date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-04-15,14.12,14.12,14.0,14.0,161300,3.24817184858042,3.24817184858042,3.22056698867747,3.22056698867747,701180.881484267,0.0,1.0
1994-04-18,14.0,14.12,14.0,14.0,202900,3.22056698867747,3.24817184858042,3.22056698867747,3.22056698867747,882018.604173328,0.0,1.0
1994-04-19,13.75,14.12,13.5,14.0,313200,3.16305686387966,3.24817184858042,3.10554673908184,3.22056698867747,1361499.39293783,0.0,1.0
1994-04-20,13.0,13.63,13.0,13.63,73700,2.99052648948622,3.13545200397671,2.99052648948622,3.13545200397671,320378.369283264,0.0,1.0
1994-04-21,12.75,12.88,12.62,12.75,13500,2.93301636468841,2.96292162958327,2.90311109979354,2.93301636468841,58685.3186611135,0.0,1.0
1994-04-22,12.25,12.5,12.25,12.5,14000,2.81799611509278,2.8755062398906,2.81799611509278,2.8755062398906,60858.8489818956,0.0,1.0
1994-04-25,12.25,12.38,12.25,12.38,11500,2.81799611509278,2.84790137998765,2.81799611509278,2.84790137998765,49991.1973779857,0.0,1.0
1994-04-26,12.62,12.62,12.38,12.5,7000,2.90311109979354,2.90311109979354,2.84790137998765,2.8755062398906,30429.4244909478,0.0,1.0
1994-04-28,12.88,12.88,12.62,12.75,8000,2.96292162958327,2.96292162958327,2.90311109979354,2.93301636468841,34776.4851325117,0.0,1.0
1994-04-29,12.88,12.88,12.62,12.88,49700,2.96292162958327,2.96292162958327,2.90311109979354,2.96292162958327,216048.913885729,0.0,1.0
1994-05-02,13.37,13.37,12.88,13.0,20800,3.07564147418698,3.07564147418698,2.96292162958327,2.99052648948622,90418.8613445305,0.0,1.0
1994-05-03,13.25,13.37,13.25,13.37,3800,3.04803661428403,3.07564147418698,3.04803661428403,3.07564147418698,16518.8304379431,0.0,1.0
1994-05-04,13.12,13.25,13.0,13.25,1900,3.01813134938917,3.04803661428403,2.99052648948622,3.04803661428403,8259.41521897153,0.0,1.0
1994-05-05,13.12,13.12,13.0,13.12,62800,3.01813134938917,3.01813134938917,2.99052648948622,3.01813134938917,272995.408290217,0.0,1.0
1994-05-06,12.88,12.88,12.75,12.88,3300,2.96292162958327,2.96292162958327,2.93301636468841,2.96292162958327,14345.3001171611,0.0,1.0
1994-05-09,13.0,13.5,13.0,13.0,43400,2.99052648948622,3.10554673908184,2.99052648948622,2.99052648948622,188662.431843876,0.0,1.0
1994-05-10,13.12,13.12,12.75,13.0,35600,3.01813134938917,3.01813134938917,2.93301636468841,2.99052648948622,154755.358839677,0.0,1.0
1994-05-11,13.12,13.25,13.12,13.25,4400,3.01813134938917,3.04803661428403,3.01813134938917,3.04803661428403,19127.0668228814,0.0,1.0
1994-05-12,13.25,13.25,13.12,13.12,61400,3.04803661428403,3.04803661428403,3.01813134938917,3.01813134938917,266909.523392028,0.0,1.0
1994-05-13,13.25,13.37,13.25,13.25,1800,3.04803661428403,3.07564147418698,3.04803661428403,3.04803661428403,7824.70915481514,0.0,1.0
1994-05-16,12.88,13.12,12.88,13.12,154400,2.96292162958327,3.01813134938917,2.96292162958327,3.01813134938917,671186.163057476,0.0,1.0
1994-05-17,12.62,12.75,12.62,12.75,36100,2.90311109979354,2.93301636468841,2.90311109979354,2.93301636468841,156928.889160459,0.0,1.0
1994-05-18,12.38,12.5,12.38,12.5,29300,2.84790137998765,2.8755062398906,2.84790137998765,2.8755062398906,127368.876797824,0.0,1.0
1994-05-19,12.25,12.38,12.25,12.38,12100,2.81799611509278,2.84790137998765,2.81799611509278,2.84790137998765,52599.4337629241,0.0,1.0
1994-05-20,12.0,12.25,11.75,12.25,33200,2.76048599029497,2.81799611509278,2.70297586549716,2.81799611509278,144322.413299924,0.0,1.0
1994-05-23,11.87,12.0,11.87,12.0,22200,2.73058072540011,2.76048599029497,2.73058072540011,2.76048599029497,96504.74624272,0.0,1.0
1994-05-24,12.0,12.0,11.87,12.0,44700,2.76048599029497,2.76048599029497,2.73058072540011,2.76048599029497,194313.610677909,0.0,1.0
1994-05-25,11.0,11.75,10.88,11.75,46000,2.53044549110372,2.70297586549716,2.50284063120077,2.70297586549716,199964.789511943,0.0,1.0
1994-05-26,11.12,11.75,11.0,11.12,211800,2.55805035100667,2.70297586549716,2.53044549110372,2.55805035100667,920707.443883249,0.0,1.0
1994-05-27,10.63,11.12,9.75,11.12,85100,2.44533050640296,2.55805035100667,2.24289486711466,2.55805035100667,369934.860597094,0.0,1.0
1994-05-31,10.5,10.63,10.5,10.63,59500,2.4154252415081,2.44533050640296,2.4154252415081,2.44533050640296,258650.108173056,0.0,1.0
1994-06-01,10.25,10.25,9.5,10.25,580400,2.35791511671029,2.35791511671029,2.18538474231685,2.35791511671029,2523033.99636372,0.0,1.0
1994-06-02,10.75,10.88,10.37,10.37,42800,2.47293536630591,2.50284063120077,2.38551997661324,2.38551997661324,186054.195458938,0.0,1.0
1994-06-03,10.75,10.75,10.63,10.75,14000,2.47293536630591,2.47293536630591,2.44533050640296,2.47293536630591,60858.8489818956,0.0,1.0
1994-06-06,11.62,11.75,10.88,10.88,157300,2.6730706006023,2.70297586549716,2.50284063120077,2.50284063120077,683792.638918011,0.0,1.0
1994-06-07,11.38,11.75,11.25,11.75,77500,2.6178608807964,2.70297586549716,2.58795561590154,2.70297586549716,336897.199721207,0.0,1.0
1994-06-08,11.25,11.38,11.12,11.38,47900,2.58795561590154,2.6178608807964,2.55805035100667,2.6178608807964,208224.204730914,0.0,1.0
1994-06-09,11.0,11.25,10.88,11.25,88600,2.53044549110372,2.58795561590154,2.50284063120077,2.58795561590154,385149.572842568,0.0,1.0
1994-06-10,11.5,11.5,11.0,11.0,65200,2.64546574069935,2.64546574069935,2.53044549110372,2.53044549110372,283428.35382997,0.0,1.0
1994-06-13,11.25,11.38,11.12,11.38,48900,2.58795561590154,2.6178608807964,2.55805035100667,2.6178608807964,212571.265372478,0.0,1.0
1994-06-14,10.88,11.12,10.88,11.12,63800,2.50284063120077,2.55805035100667,2.50284063120077,2.55805035100667,277342.468931782,0.0,1.0
1994-06-15,11.38,11.38,11.0,11.0,82800,2.6178608807964,2.6178608807964,2.53044549110372,2.53044549110372,359936.621121496,0.0,1.0
1994-06-16,11.75,11.75,11.38,11.5,24000,2.70297586549716,2.70297586549716,2.6178608807964,2.64546574069935,104329.455397535,0.0,1.0
1994-06-17,11.75,11.87,11.75,11.87,3200,2.70297586549716,2.73058072540011,2.70297586549716,2.73058072540011,13910.5940530047,0.0,1.0
1994-06-20,12.0,12.0,11.62,11.75,79400,2.76048599029497,2.76048599029497,2.6730706006023,2.70297586549716,345156.614940179,0.0,1.0
1994-06-21,12.13,12.25,12.0,12.13,59600,2.79039125518983,2.81799611509278,2.76048599029497,2.79039125518983,259084.814237213,0.0,1.0
1994-06-22,12.5,12.62,12.13,12.25,34400,2.8755062398906,2.90311109979354,2.79039125518983,2.81799611509278,149538.8860698,0.0,1.0
1994-06-23,12.25,12.62,12.25,12.5,65400,2.81799611509278,2.90311109979354,2.81799611509278,2.8755062398906,284297.765958284,0.0,1.0
1994-06-24,11.75,12.38,11.62,12.25,55000,2.70297586549716,2.84790137998765,2.6730706006023,2.81799611509278,239088.335286018,0.0,1.0
1994-06-27,11.87,11.87,11.75,11.75,9300,2.73058072540011,2.73058072540011,2.70297586549716,2.70297586549716,40427.6639665449,0.0,1.0
1994-06-28,11.87,11.87,11.75,11.87,13400,2.73058072540011,2.73058072540011,2.70297586549716,2.73058072540011,58250.6125969571,0.0,1.0
1994-06-29,11.87,11.87,11.75,11.87,7500,2.73058072540011,2.73058072540011,2.70297586549716,2.73058072540011,32602.9548117297,0.0,1.0
1994-06-30,11.87,11.87,11.62,11.75,30700,2.73058072540011,2.73058072540011,2.6730706006023,2.70297586549716,133454.761696014,0.0,1.0
1994-07-01,11.75,11.75,11.75,11.75,2400,2.70297586549716,2.70297586549716,2.70297586549716,2.70297586549716,10432.9455397535,0.0,1.0
1994-07-05,11.5,11.62,11.5,11.62,12100,2.64546574069935,2.6730706006023,2.64546574069935,2.6730706006023,52599.433762924,0.0,1.0
1994-07-06,11.75,11.75,11.5,11.5,35800,2.70297586549716,2.70297586549716,2.64546574069935,2.64546574069935,155624.77096799,0.0,1.0
1994-07-07,11.75,11.75,11.62,11.75,21400,2.70297586549716,2.70297586549716,2.6730706006023,2.70297586549716,93027.0977294689,0.0,1.0
1994-07-08,11.87,11.87,11.75,11.75,79600,2.73058072540011,2.73058072540011,2.70297586549716,2.70297586549716,346026.027068492,0.0,1.0
1994-07-11,12.0,12.0,11.75,11.75,36600,2.76048599029497,2.76048599029497,2.70297586549716,2.70297586549716,159102.419481241,0.0,1.0
1994-07-12,12.38,12.5,12.13,12.13,18400,2.84790137998765,2.8755062398906,2.79039125518983,2.79039125518983,79985.9158047769,0.0,1.0
1994-07-13,12.62,12.75,12.5,12.5,22100,2.90311109979354,2.93301636468841,2.8755062398906,2.8755062398906,96070.0401785638,0.0,1.0
1994-07-14,12.5,12.62,12.5,12.62,4600,2.8755062398906,2.90311109979354,2.8755062398906,2.90311109979354,19996.4789511942,0.0,1.0
1994-07-15,12.25,12.62,12.13,12.62,21900,2.81799611509278,2.90311109979354,2.79039125518983,2.90311109979354,95200.628050251,0.0,1.0
1994-07-18,12.25,12.25,12.13,12.25,12500,2.81799611509278,2.81799611509278,2.79039125518983,2.81799611509278,54338.2580195496,0.0,1.0
1994-07-19,12.0,12.25,12.0,12.13,52600,2.76048599029497,2.81799611509278,2.76048599029497,2.79039125518983,228655.389746265,0.0,1.0
1994-07-20,12.13,12.13,12.0,12.0,23100,2.79039125518983,2.79039125518983,2.76048599029497,2.76048599029497,100417.100820128,0.0,1.0
1994-07-21,12.5,12.62,12.13,12.13,15400,2.8755062398906,2.90311109979354,2.79039125518983,2.79039125518983,66944.733880085,0.0,1.0
1994-07-22,12.13,12.5,12.13,12.5,19700,2.79039125518983,2.8755062398906,2.79039125518983,2.8755062398906,85637.0946388103,0.0,1.0
1994-07-25,11.87,12.13,11.87,12.13,67000,2.73058072540011,2.79039125518983,2.73058072540011,2.79039125518983,291253.062984786,0.0,1.0
1994-07-26,12.0,12.0,11.87,11.87,38000,2.76048599029497,2.76048599029497,2.73058072540011,2.73058072540011,165188.304379431,0.0,1.0
1994-07-27,11.75,12.0,11.75,12.0,3600,2.70297586549716,2.76048599029497,2.70297586549716,2.76048599029497,15649.4183096303,0.0,1.0
1994-07-28,12.0,12.0,12.0,12.0,10400,2.76048599029497,2.76048599029497,2.76048599029497,2.76048599029497,45209.4306722653,0.0,1.0
1994-07-29,11.87,11.87,11.75,11.87,5900,2.73058072540011,2.73058072540011,2.70297586549716,2.73058072540011,25647.6577852274,0.0,1.0
1994-08-01,11.75,11.75,11.75,11.75,33400,2.70297586549716,2.70297586549716,2.70297586549716,2.70297586549716,145191.825428236,0.0,1.0
1994-08-02,12.0,12.0,11.87,12.0,35600,2.76048599029497,2.76048599029497,2.73058072540011,2.76048599029497,154755.358839677,0.0,1.0
1994-08-03,11.87,12.0,11.62,12.0,7900,2.73058072540011,2.76048599029497,2.6730706006023,2.76048599029497,34341.7790683553,0.0,1.0
1994-08-04,11.87,12.0,11.75,11.87,32200,2.73058072540011,2.76048599029497,2.70297586549716,2.73058072540011,139975.35265836,0.0,1.0
1994-08-05,11.87,11.87,11.75,11.75,18100,2.73058072540011,2.73058072540011,2.70297586549716,2.70297586549716,78681.7976123078,0.0,1.0
1994-08-08,11.5,11.75,11.5,11.75,15400,2.64546574069935,2.70297586549716,2.64546574069935,2.70297586549716,66944.733880085,0.0,1.0
1994-08-09,11.5,11.5,11.5,11.5,36300,2.64546574069935,2.64546574069935,2.64546574069935,2.64546574069935,157798.301288772,0.0,1.0
1994-08-10,11.38,11.5,11.38,11.38,33400,2.6178608807964,2.64546574069935,2.6178608807964,2.6178608807964,145191.825428236,0.0,1.0
1994-08-11,11.38,11.5,11.38,11.38,45700,2.6178608807964,2.64546574069935,2.6178608807964,2.6178608807964,198660.671319473,0.0,1.0
1994-08-12,11.25,11.62,11.25,11.5,50900,2.58795561590154,2.6730706006023,2.58795561590154,2.64546574069935,221265.386655606,0.0,1.0
1994-08-15,11.38,11.38,11.25,11.25,47300,2.6178608807964,2.6178608807964,2.58795561590154,2.58795561590154,205615.968345975,0.0,1.0
1994-08-16,11.25,11.38,11.12,11.38,38400,2.58795561590154,2.6178608807964,2.55805035100667,2.6178608807964,166927.128636056,0.0,1.0
1994-08-17,10.5,11.12,10.5,11.12,227300,2.4154252415081,2.55805035100667,2.4154252415081,2.55805035100667,988086.88382749,0.0,1.0
1994-08-18,10.75,10.75,10.5,10.5,178700,2.47293536630591,2.47293536630591,2.4154252415081,2.4154252415081,776819.736647481,0.0,1.0
1994-08-19,10.75,11.0,10.75,10.88,145800,2.47293536630591,2.53044549110372,2.47293536630591,2.50284063120077,633801.441540027,0.0,1.0
1994-08-22,11.0,11.0,10.75,10.75,95100,2.53044549110372,2.53044549110372,2.47293536630591,2.47293536630591,413405.467012734,0.0,1.0
1994-08-23,10.63,10.88,10.37,10.88,112700,2.44533050640296,2.50284063120077,2.38551997661324,2.50284063120077,489913.73430426,0.0,1.0
1994-08-24,10.5,10.63,10.25,10.63,360000,2.4154252415081,2.44533050640296,2.35791511671029,2.44533050640296,1564941.83096303,0.0,1.0
1994-08-25,10.75,10.75,10.5,10.5,11000,2.47293536630591,2.47293536630591,2.4154252415081,2.4154252415081,47817.6670572037,0.0,1.0
1994-08-26,10.88,10.88,10.63,10.75,21800,2.50284063120077,2.50284063120077,2.44533050640296,2.47293536630591,94765.9219860946,0.0,1.0
1994-08-29,10.88,11.0,10.75,11.0,42900,2.50284063120077,2.53044549110372,2.47293536630591,2.53044549110372,186488.901523095,0.0,1.0
1994-08-30,10.88,11.0,10.75,10.75,51600,2.50284063120077,2.53044549110372,2.47293536630591,2.47293536630591,224308.329104701,0.0,1.0
1994-08-31,11.38,11.5,11.0,11.0,126400,2.6178608807964,2.64546574069935,2.53044549110372,2.53044549110372,549468.465093685,0.0,1.0
1994-09-01,11.38,11.5,11.38,11.38,100500,2.6178608807964,2.64546574069935,2.6178608807964,2.6178608807964,436879.594477178,0.0,1.0
1994-09-02,11.5,11.5,11.38,11.38,1600,2.64546574069935,2.64546574069935,2.6178608807964,2.6178608807964,6955.29702650234,0.0,1.0
1994-09-06,11.38,11.5,11.38,11.5,19300,2.6178608807964,2.64546574069935,2.6178608807964,2.64546574069935,83898.2703821845,0.0,1.0
1994-09-07,11.62,11.62,11.5,11.5,9200,2.6730706006023,2.6730706006023,2.64546574069935,2.64546574069935,39992.9579023885,0.0,1.0
1994-09-08,11.75,11.75,11.5,11.5,11200,2.70297586549716,2.70297586549716,2.64546574069935,2.64546574069935,48687.0791855164,0.0,1.0
1994-09-09,12.0,12.13,11.62,11.75,65500,2.76048599029497,2.79039125518983,2.6730706006023,2.70297586549716,284732.47202244,0.0,1.0
1994-09-12,12.38,12.5,12.13,12.13,25900,2.84790137998765,2.8755062398906,2.79039125518983,2.79039125518983,112588.870616507,0.0,1.0
1994-09-13,12.25,12.38,12.25,12.38,10500,2.81799611509278,2.84790137998765,2.81799611509278,2.84790137998765,45644.1367364217,0.0,1.0
1994-09-14,12.25,12.5,12.13,12.5,15800,2.81799611509278,2.8755062398906,2.79039125518983,2.8755062398906,68683.5581367108,0.0,1.0
1994-09-15,12.5,12.5,12.38,12.38,15000,2.8755062398906,2.8755062398906,2.84790137998765,2.84790137998765,65205.9096234594,0.0,1.0
1994-09-16,12.62,12.75,12.5,12.62,56300,2.90311109979354,2.93301636468841,2.8755062398906,2.90311109979354,244739.514120052,0.0,1.0
1994-09-19,12.62,12.75,12.38,12.75,18400,2.90311109979354,2.93301636468841,2.84790137998765,2.93301636468841,79985.9158047771,0.0,1.0
1994-09-20,12.38,12.5,12.38,12.38,9600,2.84790137998765,2.8755062398906,2.84790137998765,2.84790137998765,41731.782159014,0.0,1.0
1994-09-21,12.13,12.5,12.0,12.38,34100,2.79039125518983,2.8755062398906,2.76048599029497,2.84790137998765,148234.767877331,0.0,1.0
1994-09-22,12.0,12.25,12.0,12.13,17500,2.76048599029497,2.81799611509278,2.76048599029497,2.79039125518983,76073.5612273695,0.0,1.0
1994-09-23,11.87,12.0,11.87,11.87,17200,2.73058072540011,2.76048599029497,2.73058072540011,2.73058072540011,74769.4430349002,0.0,1.0
1994-09-26,12.0,12.0,11.87,11.87,53900,2.76048599029497,2.76048599029497,2.73058072540011,2.73058072540011,234306.568580298,0.0,1.0
1994-09-27,11.87,12.0,11.87,12.0,2200,2.73058072540011,2.76048599029497,2.73058072540011,2.76048599029497,9563.53341144072,0.0,1.0
1994-09-28,11.75,12.0,11.62,11.87,178400,2.70297586549716,2.76048599029497,2.6730706006023,2.73058072540011,775515.618455011,0.0,1.0
1994-09-29,12.0,12.13,11.75,11.75,74600,2.76048599029497,2.79039125518983,2.70297586549716,2.70297586549716,324290.723860672,0.0,1.0
1994-09-30,12.5,12.5,12.13,12.13,19700,2.8755062398906,2.8755062398906,2.79039125518983,2.79039125518983,85637.09463881,0.0,1.0
1994-10-03,12.5,12.5,12.38,12.38,30000,2.8755062398906,2.8755062398906,2.84790137998765,2.84790137998765,130411.819246919,0.0,1.0
1994-10-04,11.75,12.5,11.75,12.38,119700,2.70297586549716,2.8755062398906,2.70297586549716,2.84790137998765,520343.158795207,0.0,1.0
1994-10-05,11.5,11.87,11.5,11.87,87500,2.64546574069935,2.73058072540011,2.64546574069935,2.73058072540011,380367.806136847,0.0,1.0
1994-10-06,11.62,11.87,11.62,11.62,39200,2.6730706006023,2.73058072540011,2.6730706006023,2.6730706006023,170404.777149307,0.0,1.0
1994-10-07,11.12,11.62,11.12,11.62,43900,2.55805035100667,2.6730706006023,2.55805035100667,2.6730706006023,190835.962164658,0.0,1.0
1994-10-10,11.0,11.25,11.0,11.12,15300,2.53044549110372,2.58795561590154,2.53044549110372,2.55805035100667,66510.0278159288,0.0,1.0
1994-10-11,11.12,11.38,11.12,11.12,53500,2.55805035100667,2.6178608807964,2.55805035100667,2.55805035100667,232567.744323672,0.0,1.0
1994-10-12,11.25,11.25,11.12,11.12,13000,2.58795561590154,2.58795561590154,2.55805035100667,2.55805035100667,56511.7883403315,0.0,1.0
1994-10-13,11.62,11.62,11.25,11.25,160000,2.6730706006023,2.6730706006023,2.58795561590154,2.58795561590154,695529.702650234,0.0,1.0
1994-10-14,11.62,11.62,11.38,11.5,169300,2.6730706006023,2.6730706006023,2.6178608807964,2.64546574069935,735957.366616779,0.0,1.0
1994-10-17,11.75,11.75,11.62,11.75,4600,2.70297586549716,2.70297586549716,2.6730706006023,2.70297586549716,19996.4789511942,0.0,1.0
1994-10-18,11.62,11.75,11.5,11.75,13900,2.6730706006023,2.70297586549716,2.64546574069935,2.70297586549716,60424.1429177391,0.0,1.0
1994-10-19,11.5,11.5,11.5,11.5,15000,2.64546574069935,2.64546574069935,2.64546574069935,2.64546574069935,65205.9096234594,0.0,1.0
1994-10-20,11.5,11.5,11.38,11.5,29000,2.64546574069935,2.64546574069935,2.6178608807964,2.64546574069935,126064.758605355,0.0,1.0
1994-10-21,11.12,11.38,11.0,11.38,56500,2.55805035100667,2.6178608807964,2.53044549110372,2.6178608807964,245608.926248364,0.0,1.0
1994-10-24,11.12,11.12,11.12,11.12,3200,2.55805035100667,2.55805035100667,2.55805035100667,2.55805035100667,13910.5940530047,0.0,1.0
1994-10-25,10.63,11.0,10.63,11.0,72700,2.44533050640296,2.53044549110372,2.44533050640296,2.53044549110372,316031.308641701,0.0,1.0
1994-10-26,10.63,10.75,10.37,10.75,198700,2.44533050640296,2.47293536630591,2.38551997661324,2.47293536630591,863760.949478761,0.0,1.0
1994-10-27,10.5,10.75,10.5,10.75,29700,2.4154252415081,2.47293536630591,2.4154252415081,2.47293536630591,129107.70105445,0.0,1.0
1994-10-28,10.5,10.5,10.37,10.5,68700,2.4154252415081,2.4154252415081,2.38551997661324,2.4154252415081,298643.066075445,0.0,1.0
1994-10-31,10.63,10.75,10.5,10.5,33100,2.44533050640296,2.47293536630591,2.4154252415081,2.4154252415081,143887.707235767,0.0,1.0
1994-11-01,10.75,10.88,10.5,10.5,23300,2.47293536630591,2.50284063120077,2.4154252415081,2.4154252415081,101286.512948441,0.0,1.0
1994-11-02,11.38,11.38,10.88,10.88,52400,2.6178608807964,2.6178608807964,2.50284063120077,2.50284063120077,227785.977617952,0.0,1.0
1994-11-03,11.25,11.38,11.12,11.12,62000,2.58795561590154,2.6178608807964,2.55805035100667,2.55805035100667,269517.759776965,0.0,1.0
1994-11-04,11.25,11.38,11.12,11.12,18100,2.58795561590154,2.6178608807964,2.55805035100667,2.55805035100667,78681.7976123077,0.0,1.0
1994-11-07,11.12,11.38,11.12,11.38,9500,2.55805035100667,2.6178608807964,2.55805035100667,2.6178608807964,41297.0760948577,0.0,1.0
1994-11-08,11.12,11.12,11.12,11.12,3000,2.55805035100667,2.55805035100667,2.55805035100667,2.55805035100667,13041.1819246919,0.0,1.0
1994-11-09,11.38,11.38,11.25,11.25,23200,2.6178608807964,2.6178608807964,2.58795561590154,2.58795561590154,100851.806884284,0.0,1.0
1994-11-10,11.25,11.38,11.25,11.25,13700,2.58795561590154,2.6178608807964,2.58795561590154,2.58795561590154,59554.7307894262,0.0,1.0
1994-11-11,11.38,11.38,11.25,11.25,55000,2.6178608807964,2.6178608807964,2.58795561590154,2.58795561590154,239088.335286018,0.0,1.0
1994-11-14,11.38,11.5,11.38,11.5,7900,2.6178608807964,2.64546574069935,2.6178608807964,2.64546574069935,34341.7790683553,0.0,1.0
1994-11-15,11.5,11.5,11.38,11.38,13400,2.64546574069935,2.64546574069935,2.6178608807964,2.6178608807964,58250.6125969571,0.0,1.0
1994-11-16,11.38,11.5,11.38,11.38,14000,2.6178608807964,2.64546574069935,2.6178608807964,2.6178608807964,60858.8489818955,0.0,1.0
1994-11-17,11.38,11.5,11.38,11.5,21700,2.6178608807964,2.64546574069935,2.6178608807964,2.64546574069935,94331.215921938,0.0,1.0
1994-11-18,11.38,11.5,11.38,11.38,9200,2.6178608807964,2.64546574069935,2.6178608807964,2.6178608807964,39992.9579023885,0.0,1.0
1994-11-21,11.12,11.38,11.12,11.38,57400,2.55805035100667,2.6178608807964,2.55805035100667,2.6178608807964,249521.280825772,0.0,1.0
1994-11-22,10.75,11.12,10.75,11.12,100900,2.47293536630591,2.55805035100667,2.47293536630591,2.55805035100667,438618.418733805,0.0,1.0
1994-11-23,10.5,10.5,10.37,10.5,6700,2.4154252415081,2.4154252415081,2.38551997661324,2.4154252415081,29125.3062984786,0.0,1.0
1994-11-25,10.25,10.37,10.25,10.37,3900,2.35791511671029,2.38551997661324,2.35791511671029,2.38551997661324,16953.5365020995,0.0,1.0
1994-11-28,10.0,10.12,10.0,10.12,23400,2.30040499191248,2.32800985181543,2.30040499191248,2.32800985181543,101721.219012597,0.0,1.0
1994-11-29,10.0,10.0,10.0,10.0,6700,2.30040499191248,2.30040499191248,2.30040499191248,2.30040499191248,29125.3062984785,0.0,1.0
1994-11-30,9.88,10.0,9.88,10.0,13400,2.27280013200953,2.30040499191248,2.27280013200953,2.30040499191248,58250.6125969571,0.0,1.0
1994-12-01,9.13,9.88,9.13,9.88,303400,2.10026975761609,2.27280013200953,2.10026975761609,2.27280013200953,1318898.19865051,0.0,1.0
1994-12-02,9.13,9.13,8.87,9.0,37200,2.10026975761609,2.10026975761609,2.04045922782637,2.07036449272123,161710.65586618,0.0,1.0
1994-12-05,9.13,9.25,9.0,9.13,81300,2.10026975761609,2.12787461751904,2.07036449272123,2.10026975761609,353416.030159151,0.0,1.0
1994-12-06,9.25,9.38,9.13,9.13,104700,2.12787461751904,2.1577798824139,2.10026975761609,2.10026975761609,455137.249171747,0.0,1.0
1994-12-07,9.38,9.5,9.25,9.25,56600,2.1577798824139,2.18538474231685,2.12787461751904,2.12787461751904,246043.632312521,0.0,1.0
1994-12-08,9.5,9.62,9.5,9.5,30700,2.18538474231685,2.2129896022198,2.18538474231685,2.18538474231685,133454.761696014,0.0,1.0
1994-12-09,9.62,9.75,9.62,9.62,13900,2.2129896022198,2.24289486711466,2.2129896022198,2.2129896022198,60424.1429177392,0.0,1.0
1994-12-12,9.75,9.75,9.5,9.5,31800,2.24289486711466,2.24289486711466,2.18538474231685,2.18538474231685,138236.528401734,0.0,1.0
1994-12-13,10.12,10.25,9.62,9.62,34100,2.32800985181543,2.35791511671029,2.2129896022198,2.2129896022198,148234.767877331,0.0,1.0
1994-12-14,10.12,10.25,10.0,10.0,7400,2.32800985181543,2.35791511671029,2.30040499191248,2.30040499191248,32168.2487475733,0.0,1.0
1994-12-15,10.37,10.37,10.0,10.12,35200,2.38551997661324,2.38551997661324,2.30040499191248,2.32800985181543,153016.534583051,0.0,1.0
1994-12-16,10.63,10.63,10.37,10.5,11800,2.44533050640296,2.44533050640296,2.38551997661324,2.4154252415081,51295.3155704549,0.0,1.0
1994-12-19,10.25,10.5,10.25,10.37,28800,2.35791511671029,2.4154252415081,2.35791511671029,2.38551997661324,125195.346477042,0.0,1.0
1994-12-20,10.25,10.37,10.12,10.25,39000,2.35791511671029,2.38551997661324,2.32800985181543,2.35791511671029,169535.365020995,0.0,1.0
1994-12-21,10.5,10.63,10.12,10.12,30500,2.4154252415081,2.44533050640296,2.32800985181543,2.32800985181543,132585.349567701,0.0,1.0
1994-12-22,11.38,11.38,10.5,10.5,48000,2.6178608807964,2.6178608807964,2.4154252415081,2.4154252415081,208658.91079507,0.0,1.0
1994-12-23,11.0,11.25,11.0,11.25,2600,2.53044549110372,2.58795561590154,2.53044549110372,2.58795561590154,11302.3576680663,0.0,1.0
1994-12-27,11.75,11.87,11.0,11.0,16200,2.70297586549716,2.73058072540011,2.53044549110372,2.53044549110372,70422.3823933362,0.0,1.0
1994-12-28,11.38,11.62,11.12,11.62,31400,2.6178608807964,2.6730706006023,2.55805035100667,2.6730706006023,136497.704145108,0.0,1.0
1994-12-29,11.0,11.25,11.0,11.25,17000,2.53044549110372,2.58795561590154,2.53044549110372,2.58795561590154,73900.0309065875,0.0,1.0
1994-12-30,12.38,12.38,11.0,11.0,56700,2.84790137998765,2.84790137998765,2.53044549110372,2.53044549110372,246478.338376677,0.0,1.0
1995-01-03,11.75,12.25,11.62,12.25,19700,2.70297586549716,2.81799611509278,2.6730706006023,2.81799611509278,85637.0946388101,0.0,1.0
1995-01-04,11.5,11.87,11.5,11.62,9100,2.64546574069935,2.73058072540011,2.64546574069935,2.6730706006023,39558.2518382321,0.0,1.0
1995-01-05,11.0,11.75,11.0,11.62,24500,2.53044549110372,2.70297586549716,2.53044549110372,2.6730706006023,106502.985718317,0.0,1.0
1995-01-06,10.88,10.88,10.88,10.88,1200,2.50284063120077,2.50284063120077,2.50284063120077,2.50284063120077,5216.47276987677,0.0,1.0
1995-01-09,11.25,11.38,10.88,10.88,6000,2.58795561590154,2.6178608807964,2.50284063120077,2.50284063120077,26082.3638493838,0.0,1.0
1995-01-10,11.38,11.87,11.25,11.25,33500,2.6178608807964,2.73058072540011,2.58795561590154,2.58795561590154,145626.531492393,0.0,1.0
1995-01-11,11.12,11.38,11.12,11.38,23800,2.55805035100667,2.6178608807964,2.55805035100667,2.6178608807964,103460.043269223,0.0,1.0
1995-01-12,11.12,11.25,11.12,11.12,6300,2.55805035100667,2.58795561590154,2.55805035100667,2.55805035100667,27386.482041853,0.0,1.0
1995-01-13,11.0,11.12,11.0,11.12,69600,2.53044549110372,2.55805035100667,2.53044549110372,2.55805035100667,302555.420652853,0.0,1.0
1995-01-16,10.75,11.25,10.75,11.25,30900,2.47293536630591,2.58795561590154,2.47293536630591,2.58795561590154,134324.173824327,0.0,1.0
1995-01-17,11.0,11.12,10.88,10.88,19400,2.53044549110372,2.55805035100667,2.50284063120077,2.50284063120077,84332.9764463411,0.0,1.0
1995-01-18,11.0,11.12,10.88,10.88,5500,2.53044549110372,2.55805035100667,2.50284063120077,2.50284063120077,23908.8335286018,0.0,1.0
1995-01-19,11.12,11.12,11.0,11.0,5600,2.55805035100667,2.55805035100667,2.53044549110372,2.53044549110372,24343.5395927582,0.0,1.0
1995-01-20,11.62,11.62,11.25,11.25,23600,2.6730706006023,2.6730706006023,2.58795561590154,2.58795561590154,102590.63114091,0.0,1.0
1995-01-23,11.62,11.75,11.62,11.62,93500,2.6730706006023,2.70297586549716,2.6730706006023,2.6730706006023,406450.16998623,0.0,1.0
1995-01-24,11.75,11.87,11.75,11.75,86100,2.70297586549716,2.73058072540011,2.70297586549716,2.70297586549716,374281.921238657,0.0,1.0
1995-01-25,11.75,11.87,11.75,11.75,1700,2.70297586549716,2.73058072540011,2.70297586549716,2.70297586549716,7390.00309065874,0.0,1.0
1995-01-26,11.5,11.75,11.5,11.75,78900,2.64546574069935,2.70297586549716,2.64546574069935,2.70297586549716,342983.084619397,0.0,1.0
1995-01-27,11.5,11.5,11.5,11.5,79300,2.64546574069935,2.64546574069935,2.64546574069935,2.64546574069935,344721.908876022,0.0,1.0
1995-01-30,11.12,11.5,11.12,11.5,27400,2.55805035100667,2.64546574069935,2.55805035100667,2.64546574069935,119109.461578853,0.0,1.0
1995-01-31,11.5,11.5,11.38,11.38,19700,2.64546574069935,2.64546574069935,2.6178608807964,2.6178608807964,85637.0946388101,0.0,1.0
1995-02-01,11.25,11.38,11.12,11.38,12000,2.58795561590154,2.6178608807964,2.55805035100667,2.6178608807964,52164.7276987675,0.0,1.0
1995-02-02,11.5,11.5,11.38,11.38,2000,2.64546574069935,2.64546574069935,2.6178608807964,2.6178608807964,8694.12128312793,0.0,1.0
1995-02-03,11.5,11.62,11.38,11.38,5600,2.64546574069935,2.6730706006023,2.6178608807964,2.6178608807964,24343.5395927582,0.0,1.0
1995-02-06,11.75,11.75,11.62,11.75,8300,2.70297586549716,2.70297586549716,2.6730706006023,2.70297586549716,36080.6033249809,0.0,1.0
1995-02-07,12.0,12.0,11.87,11.87,7100,2.76048599029497,2.76048599029497,2.73058072540011,2.73058072540011,30864.1305551042,0.0,1.0
1995-02-08,12.25,12.25,12.0,12.0,3600,2.81799611509278,2.81799611509278,2.76048599029497,2.76048599029497,15649.4183096303,0.0,1.0
1995-02-09,12.25,12.25,12.13,12.13,3900,2.81799611509278,2.81799611509278,2.79039125518983,2.79039125518983,16953.5365020995,0.0,1.0
1995-02-10,12.0,12.25,12.0,12.25,16600,2.76048599029497,2.81799611509278,2.76048599029497,2.81799611509278,72161.2066499619,0.0,1.0
1995-02-13,12.0,12.0,12.0,12.0,5500,2.76048599029497,2.76048599029497,2.76048599029497,2.76048599029497,23908.8335286018,0.0,1.0
1995-02-14,12.25,12.25,12.13,12.13,13200,2.81799611509278,2.81799611509278,2.79039125518983,2.79039125518983,57381.2004686444,0.0,1.0
1995-02-15,12.5,12.5,12.25,12.25,5600,2.8755062398906,2.8755062398906,2.81799611509278,2.81799611509278,24343.5395927582,0.0,1.0
1995-02-16,12.25,12.38,12.25,12.25,5500,2.81799611509278,2.84790137998765,2.81799611509278,2.81799611509278,23908.8335286018,0.0,1.0
1995-02-17,11.87,12.13,11.75,12.13,11700,2.73058072540011,2.79039125518983,2.70297586549716,2.79039125518983,50860.6095062984,0.0,1.0
1995-02-21,11.87,12.0,11.5,11.75,39100,2.73058072540011,2.76048599029497,2.64546574069935,2.70297586549716,169970.071085151,0.0,1.0
1995-02-22,12.13,12.13,11.87,11.87,2000,2.79039125518983,2.79039125518983,2.73058072540011,2.73058072540011,8694.12128312794,0.0,1.0
1995-02-23,12.5,12.5,12.25,12.25,14300,2.8755062398906,2.8755062398906,2.81799611509278,2.81799611509278,62162.9671743646,0.0,1.0
1995-02-24,12.38,12.62,12.38,12.38,59500,2.84790137998765,2.90311109979354,2.84790137998765,2.84790137998765,258650.108173056,0.0,1.0
1995-02-27,12.25,12.25,12.13,12.25,19000,2.81799611509278,2.81799611509278,2.79039125518983,2.81799611509278,82594.1521897155,0.0,1.0
1995-02-28,12.38,12.38,12.13,12.13,10600,2.84790137998765,2.84790137998765,2.79039125518983,2.79039125518983,46078.842800578,0.0,1.0
1995-03-01,12.5,12.5,12.38,12.38,3900,2.8755062398906,2.8755062398906,2.84790137998765,2.84790137998765,16953.5365020994,0.0,1.0
1995-03-02,12.62,12.62,12.38,12.38,11800,2.90311109979354,2.90311109979354,2.84790137998765,2.84790137998765,51295.3155704549,0.0,1.0
1995-03-03,12.25,12.5,12.25,12.5,31100,2.81799611509278,2.8755062398906,2.81799611509278,2.8755062398906,135193.58595264,0.0,1.0
1995-03-06,12.0,12.13,12.0,12.13,25100,2.76048599029497,2.79039125518983,2.76048599029497,2.79039125518983,109111.222103256,0.0,1.0
1995-03-07,11.38,12.0,11.38,12.0,13400,2.6178608807964,2.76048599029497,2.6178608807964,2.76048599029497,58250.6125969571,0.0,1.0
1995-03-08,10.75,11.5,10.5,11.38,78800,2.47293536630591,2.64546574069935,2.4154252415081,2.6178608807964,342548.378555241,0.0,1.0
1995-03-09,10.75,10.75,10.63,10.63,18800,2.47293536630591,2.47293536630591,2.44533050640296,2.44533050640296,81724.7400614026,0.0,1.0
1995-03-10,11.0,11.0,10.88,11.0,16100,2.53044549110372,2.53044549110372,2.50284063120077,2.53044549110372,69987.67632918,0.0,1.0
1995-03-13,11.12,11.25,11.12,11.25,2000,2.55805035100667,2.58795561590154,2.55805035100667,2.58795561590154,8694.12128312794,0.0,1.0
1995-03-14,11.38,11.5,11.25,11.25,14200,2.6178608807964,2.64546574069935,2.58795561590154,2.58795561590154,61728.2611102083,0.0,1.0
1995-03-15,11.38,11.5,11.38,11.38,5800,2.6178608807964,2.64546574069935,2.6178608807964,2.6178608807964,25212.951721071,0.0,1.0
1995-03-16,11.38,11.38,11.38,11.38,4500,2.6178608807964,2.6178608807964,2.6178608807964,2.6178608807964,19561.7728870378,0.0,1.0
1995-03-17,11.12,11.25,11.0,11.25,15200,2.55805035100667,2.58795561590154,2.53044549110372,2.58795561590154,66075.3217517724,0.0,1.0
1995-03-20,11.12,11.12,11.12,11.12,11200,2.55805035100667,2.55805035100667,2.55805035100667,2.55805035100667,48687.0791855165,0.0,1.0
1995-03-21,11.0,11.12,11.0,11.0,16000,2.53044549110372,2.55805035100667,2.53044549110372,2.53044549110372,69552.9702650236,0.0,1.0
1995-03-22,11.12,11.25,11.0,11.0,21200,2.55805035100667,2.58795561590154,2.53044549110372,2.53044549110372,92157.6856011562,0.0,1.0
1995-03-23,11.25,11.25,10.88,11.12,47400,2.58795561590154,2.58795561590154,2.50284063120077,2.55805035100667,206050.674410132,0.0,1.0
1995-03-24,12.13,12.5,11.12,11.12,56000,2.79039125518983,2.8755062398906,2.55805035100667,2.55805035100667,243435.395927582,0.0,1.0
1995-03-27,11.75,12.13,11.75,12.13,6600,2.70297586549716,2.79039125518983,2.70297586549716,2.79039125518983,28690.6002343222,0.0,1.0
1995-03-28,12.0,12.0,11.75,11.75,3900,2.76048599029497,2.76048599029497,2.70297586549716,2.70297586549716,16953.5365020995,0.0,1.0
1995-03-29,12.38,13.0,12.38,12.38,26900,2.84790137998765,2.99052648948622,2.84790137998765,2.84790137998765,116935.931258071,0.0,1.0
1995-03-30,12.38,12.5,12.25,12.38,4200,2.84790137998765,2.8755062398906,2.81799611509278,2.84790137998765,18257.6546945686,0.0,1.0
1995-03-31,12.62,12.62,12.38,12.38,6400,2.90311109979354,2.90311109979354,2.84790137998765,2.84790137998765,27821.1881060094,0.0,1.0
1995-04-03,12.13,12.5,12.13,12.5,7500,2.79039125518983,2.8755062398906,2.79039125518983,2.8755062398906,32602.9548117298,0.0,1.0
1995-04-04,12.13,12.38,12.13,12.13,6300,2.79039125518983,2.84790137998765,2.79039125518983,2.79039125518983,27386.482041853,0.0,1.0
1995-04-05,12.13,12.13,12.0,12.13,3000,2.79039125518983,2.79039125518983,2.76048599029497,2.79039125518983,13041.1819246919,0.0,1.0
1995-04-06,12.38,12.38,12.13,12.13,37300,2.84790137998765,2.84790137998765,2.79039125518983,2.79039125518983,162145.361930336,0.0,1.0
1995-04-07,12.5,12.5,12.5,12.5,13600,2.8755062398906,2.8755062398906,2.8755062398906,2.8755062398906,59120.0247252698,0.0,1.0
1995-04-10,12.62,12.75,12.62,12.75,8900,2.90311109979354,2.93301636468841,2.90311109979354,2.93301636468841,38688.8397099194,0.0,1.0
1995-04-11,12.5,12.75,12.5,12.75,8200,2.8755062398906,2.93301636468841,2.8755062398906,2.93301636468841,35645.8972608245,0.0,1.0
1995-04-12,12.13,12.25,12.13,12.25,4200,2.79039125518983,2.81799611509278,2.79039125518983,2.81799611509278,18257.6546945687,0.0,1.0
1995-04-13,12.0,12.25,12.0,12.25,2500,2.76048599029497,2.81799611509278,2.76048599029497,2.81799611509278,10867.6516039099,0.0,1.0
1995-04-17,12.5,12.5,12.0,12.13,32600,2.8755062398906,2.8755062398906,2.76048599029497,2.79039125518983,141714.176914985,0.0,1.0
1995-04-18,12.5,12.75,12.38,12.38,15900,2.8755062398906,2.93301636468841,2.84790137998765,2.84790137998765,69118.2642008669,0.0,1.0
1995-04-19,12.5,12.5,12.5,12.5,16100,2.8755062398906,2.8755062398906,2.8755062398906,2.8755062398906,69987.6763291797,0.0,1.0
1995-04-20,12.38,12.5,12.38,12.5,2900,2.84790137998765,2.8755062398906,2.84790137998765,2.8755062398906,12606.4758605355,0.0,1.0
1995-04-21,12.13,12.25,11.87,12.25,16600,2.79039125518983,2.81799611509278,2.73058072540011,2.81799611509278,72161.2066499619,0.0,1.0
1995-04-24,12.62,12.75,12.25,12.25,30400,2.90311109979354,2.93301636468841,2.81799611509278,2.81799611509278,132150.643503545,0.0,1.0
1995-04-25,12.62,12.88,12.5,12.62,45300,2.90311109979354,2.96292162958327,2.8755062398906,2.90311109979354,196921.847062848,0.0,1.0
1995-04-26,12.75,12.75,12.5,12.62,29000,2.93301636468841,2.93301636468841,2.8755062398906,2.90311109979354,126064.758605355,0.0,1.0
1995-04-27,12.25,12.75,12.25,12.62,3200,2.81799611509278,2.93301636468841,2.81799611509278,2.90311109979354,13910.5940530047,0.0,1.0
1995-04-28,12.5,12.62,12.38,12.38,1400,2.8755062398906,2.90311109979354,2.84790137998765,2.84790137998765,6085.88489818954,0.0,1.0
1995-05-01,12.38,12.38,12.38,12.38,1400,2.84790137998765,2.84790137998765,2.84790137998765,2.84790137998765,6085.88489818954,0.0,1.0
1995-05-02,12.38,12.62,12.38,12.5,5500,2.84790137998765,2.90311109979354,2.84790137998765,2.8755062398906,23908.8335286018,0.0,1.0
1995-05-03,12.25,12.25,12.13,12.13,23700,2.81799611509278,2.81799611509278,2.79039125518983,2.79039125518983,103025.337205066,0.0,1.0
1995-05-04,11.87,12.25,11.87,12.25,33700,2.73058072540011,2.81799611509278,2.73058072540011,2.81799611509278,146495.943620706,0.0,1.0
1995-05-05,12.0,12.25,12.0,12.0,6800,2.76048599029497,2.81799611509278,2.76048599029497,2.76048599029497,29560.012362635,0.0,1.0
1995-05-08,12.88,12.88,12.0,12.0,54800,2.96292162958327,2.96292162958327,2.76048599029497,2.76048599029497,238218.923157705,0.0,1.0
1995-05-09,13.25,13.25,12.88,12.88,68800,3.04803661428403,3.04803661428403,2.96292162958327,2.96292162958327,299077.772139601,0.0,1.0
1995-05-10,13.75,13.75,13.12,13.25,75200,3.16305686387966,3.16305686387966,3.01813134938917,3.04803661428403,326898.96024561,0.0,1.0
1995-05-11,13.75,13.75,13.25,13.75,36200,3.16305686387966,3.16305686387966,3.04803661428403,3.16305686387966,157363.595224615,0.0,1.0
1995-05-12,13.25,13.63,13.25,13.5,163100,3.04803661428403,3.13545200397671,3.04803661428403,3.10554673908184,709005.590639083,0.0,1.0
1995-05-15,13.12,13.12,13.12,13.12,6100,3.01813134938917,3.01813134938917,3.01813134938917,3.01813134938917,26517.0699135402,0.0,1.0
1995-05-16,13.0,13.12,12.75,13.12,8800,2.99052648948622,3.01813134938917,2.93301636468841,3.01813134938917,38254.1336457629,0.0,1.0
1995-05-17,12.88,12.88,12.88,12.88,2300,2.96292162958327,2.96292162958327,2.96292162958327,2.96292162958327,9998.23947559712,0.0,1.0
1995-05-18,12.75,12.88,12.75,12.88,2800,2.93301636468841,2.96292162958327,2.93301636468841,2.96292162958327,12171.7697963791,0.0,1.0
1995-05-19,13.12,13.12,12.62,12.62,9900,3.01813134938917,3.01813134938917,2.90311109979354,2.90311109979354,43035.9003514833,0.0,1.0
1995-05-22,13.25,13.37,13.25,13.25,4900,3.04803661428403,3.07564147418698,3.04803661428403,3.04803661428403,21300.5971436634,0.0,1.0
1995-05-23,13.12,13.37,13.0,13.25,7100,3.01813134938917,3.07564147418698,2.99052648948622,3.04803661428403,30864.1305551041,0.0,1.0
1995-05-24,13.12,13.25,13.0,13.12,5600,3.01813134938917,3.04803661428403,2.99052648948622,3.01813134938917,24343.5395927582,0.0,1.0
1995-05-25,13.0,13.0,13.0,13.0,226700,2.99052648948622,2.99052648948622,2.99052648948622,2.99052648948622,985478.647442551,0.0,1.0
1995-05-26,12.75,13.0,12.75,13.0,43900,2.93301636468841,2.99052648948622,2.93301636468841,2.99052648948622,190835.962164658,0.0,1.0
1995-05-30,12.75,12.88,12.75,12.88,400,2.93301636468841,2.96292162958327,2.93301636468841,2.96292162958327,1738.82425662559,0.0,1.0
1995-05-31,12.75,12.88,12.75,12.75,12200,2.93301636468841,2.96292162958327,2.93301636468841,2.93301636468841,53034.1398270803,0.0,1.0
1995-06-01,12.62,12.88,12.5,12.88,69400,2.90311109979354,2.96292162958327,2.8755062398906,2.96292162958327,301686.00852454,0.0,1.0
1995-06-02,12.5,12.5,12.5,12.5,300,2.8755062398906,2.8755062398906,2.8755062398906,2.8755062398906,1304.11819246919,0.0,1.0
1995-06-05,12.5,12.75,12.5,12.62,8400,2.8755062398906,2.93301636468841,2.8755062398906,2.90311109979354,36515.3093891373,0.0,1.0
1995-06-06,12.5,12.5,12.5,12.5,3000,2.8755062398906,2.8755062398906,2.8755062398906,2.8755062398906,13041.1819246919,0.0,1.0
1995-06-07,12.5,12.5,12.5,12.5,31000,2.8755062398906,2.8755062398906,2.8755062398906,2.8755062398906,134758.879888483,0.0,1.0
1995-06-08,12.38,12.5,12.38,12.38,4800,2.84790137998765,2.8755062398906,2.84790137998765,2.84790137998765,20865.891079507,0.0,1.0
1995-06-09,12.38,12.38,12.38,12.38,600,2.84790137998765,2.84790137998765,2.84790137998765,2.84790137998765,2608.23638493838,0.0,1.0
1995-06-12,11.5,12.25,11.38,12.25,23100,2.64546574069935,2.81799611509278,2.6178608807964,2.81799611509278,100417.100820128,0.0,1.0
1995-06-13,11.75,11.75,11.62,11.62,6500,2.70297586549716,2.70297586549716,2.6730706006023,2.6730706006023,28255.8941701658,0.0,1.0
1995-06-14,11.62,11.62,11.62,11.62,300,2.6730706006023,2.6730706006023,2.6730706006023,2.6730706006023,1304.11819246919,0.0,1.0
1995-06-15,11.5,11.5,11.38,11.5,7600,2.64546574069935,2.64546574069935,2.6178608807964,2.64546574069935,33037.6608758861,0.0,1.0
1995-06-16,11.5,11.62,11.5,11.62,4800,2.64546574069935,2.6730706006023,2.64546574069935,2.6730706006023,20865.891079507,0.0,1.0
1995-06-19,11.62,11.62,11.38,11.5,31900,2.6730706006023,2.6730706006023,2.6178608807964,2.64546574069935,138671.23446589,0.0,1.0
1995-06-20,11.75,11.75,11.5,11.5,44100,2.70297586549716,2.70297586549716,2.64546574069935,2.64546574069935,191705.374292971,0.0,1.0
1995-06-21,12.25,12.38,11.75,11.75,14000,2.81799611509278,2.84790137998765,2.70297586549716,2.70297586549716,60858.8489818956,0.0,1.0
1995-06-22,12.62,12.62,12.25,12.25,48800,2.90311109979354,2.90311109979354,2.81799611509278,2.81799611509278,212136.559308322,0.0,1.0
1995-06-23,12.5,12.5,12.5,12.5,2000,2.8755062398906,2.8755062398906,2.8755062398906,2.8755062398906,8694.12128312792,0.0,1.0
1995-06-26,12.5,12.62,12.5,12.62,1300,2.8755062398906,2.90311109979354,2.8755062398906,2.90311109979354,5651.17883403315,0.0,1.0
1995-06-27,12.62,12.62,12.62,12.62,1500,2.90311109979354,2.90311109979354,2.90311109979354,2.90311109979354,6520.59096234596,0.0,1.0
1995-06-28,12.62,12.62,12.62,12.62,0,2.90311109979354,2.90311109979354,2.90311109979354,2.90311109979354,0,0.0,1.0
1995-06-29,12.75,13.0,12.62,12.75,15000,2.93301636468841,2.99052648948622,2.90311109979354,2.93301636468841,65205.9096234594,0.0,1.0
1995-06-30,12.88,12.88,12.62,12.62,3600,2.96292162958327,2.96292162958327,2.90311109979354,2.90311109979354,15649.4183096303,0.0,1.0
1995-07-03,12.75,12.88,12.75,12.75,2700,2.93301636468841,2.96292162958327,2.93301636468841,2.93301636468841,11737.0637322227,0.0,1.0
1995-07-05,12.88,12.88,12.62,12.62,3000,2.96292162958327,2.96292162958327,2.90311109979354,2.90311109979354,13041.1819246919,0.0,1.0
1995-07-06,13.0,13.25,12.88,13.0,13400,2.99052648948622,3.04803661428403,2.96292162958327,2.99052648948622,58250.6125969571,0.0,1.0
1995-07-07,13.5,13.5,13.25,13.25,6500,3.10554673908184,3.10554673908184,3.04803661428403,3.04803661428403,28255.8941701658,0.0,1.0
1995-07-10,13.88,13.88,13.5,13.5,31500,3.19296212877452,3.19296212877452,3.10554673908184,3.10554673908184,136932.410209265,0.0,1.0
1995-07-11,13.88,13.88,13.63,13.88,19700,3.19296212877452,3.19296212877452,3.13545200397671,3.19296212877452,85637.0946388101,0.0,1.0
1995-07-12,14.0,14.0,13.88,13.88,6200,3.22056698867747,3.22056698867747,3.19296212877452,3.19296212877452,26951.7759776966,0.0,1.0
1995-07-13,14.5,14.5,14.0,14.12,24900,3.33558723827309,3.33558723827309,3.22056698867747,3.24817184858042,108241.809974943,0.0,1.0
1995-07-14,14.75,14.87,14.5,14.5,19300,3.3930973630709,3.42070222297385,3.33558723827309,3.33558723827309,83898.2703821846,0.0,1.0
1995-07-17,14.87,14.87,14.75,14.87,18000,3.42070222297385,3.42070222297385,3.3930973630709,3.42070222297385,78247.0915481514,0.0,1.0
1995-07-18,14.75,14.75,14.62,14.75,9700,3.3930973630709,3.3930973630709,3.36319209817604,3.3930973630709,42166.4882231705,0.0,1.0
1995-07-19,13.75,14.38,13.5,14.38,15200,3.16305686387966,3.30798237837014,3.10554673908184,3.30798237837014,66075.3217517722,0.0,1.0
1995-07-20,14.12,14.12,13.75,13.75,22100,3.24817184858042,3.24817184858042,3.16305686387966,3.16305686387966,96070.0401785636,0.0,1.0
1995-07-21,14.0,14.12,13.88,14.12,31100,3.22056698867747,3.24817184858042,3.19296212877452,3.24817184858042,135193.585952639,0.0,1.0
1995-07-24,14.12,14.12,13.88,14.0,2500,3.24817184858042,3.24817184858042,3.19296212877452,3.22056698867747,10867.6516039099,0.0,1.0
1995-07-25,14.38,14.5,14.12,14.12,133100,3.30798237837014,3.33558723827309,3.24817184858042,3.24817184858042,578593.771392164,0.0,1.0
1995-07-26,14.5,14.5,14.25,14.5,16700,3.33558723827309,3.33558723827309,3.27807711347528,3.33558723827309,72595.9127141183,0.0,1.0
1995-07-27,14.12,14.38,14.12,14.38,9900,3.24817184858042,3.30798237837014,3.24817184858042,3.30798237837014,43035.9003514832,0.0,1.0
1995-07-28,14.38,14.38,13.88,14.25,46000,3.30798237837014,3.30798237837014,3.19296212877452,3.27807711347528,199964.789511943,0.0,1.0
1995-07-31,14.38,14.38,14.25,14.38,800,3.30798237837014,3.30798237837014,3.27807711347528,3.30798237837014,3477.64851325117,0.0,1.0
1995-08-01,14.0,14.38,14.0,14.25,203400,3.22056698867747,3.30798237837014,3.22056698867747,3.27807711347528,884192.13449411,0.0,1.0
1995-08-02,14.25,14.38,14.0,14.0,15000,3.27807711347528,3.30798237837014,3.22056698867747,3.22056698867747,65205.9096234595,0.0,1.0
1995-08-03,14.25,14.25,14.12,14.25,4000,3.27807711347528,3.27807711347528,3.24817184858042,3.27807711347528,17388.2425662559,0.0,1.0
1995-08-04,14.0,14.25,14.0,14.25,31100,3.22056698867747,3.27807711347528,3.22056698867747,3.27807711347528,135193.585952639,0.0,1.0
1995-08-07,14.25,14.25,14.12,14.25,31300,3.27807711347528,3.27807711347528,3.24817184858042,3.27807711347528,136062.998080952,0.0,1.0
1995-08-08,14.25,14.25,14.12,14.12,16200,3.27807711347528,3.27807711347528,3.24817184858042,3.24817184858042,70422.3823933362,0.0,1.0
1995-08-09,14.25,14.25,14.12,14.12,13300,3.27807711347528,3.27807711347528,3.24817184858042,3.24817184858042,57815.9065328007,0.0,1.0
1995-08-10,14.12,14.25,14.0,14.25,29400,3.24817184858042,3.27807711347528,3.22056698867747,3.27807711347528,127803.58286198,0.0,1.0
1995-08-11,14.0,14.25,14.0,14.25,1900,3.22056698867747,3.27807711347528,3.22056698867747,3.27807711347528,8259.41521897153,0.0,1.0
1995-08-14,14.12,14.25,14.12,14.25,13800,3.24817184858042,3.27807711347528,3.24817184858042,3.27807711347528,59989.4368535827,0.0,1.0
1995-08-15,14.0,14.25,14.0,14.12,26400,3.22056698867747,3.27807711347528,3.22056698867747,3.24817184858042,114762.400937289,0.0,1.0
1995-08-16,14.75,14.75,14.5,14.5,102900,3.3930973630709,3.3930973630709,3.33558723827309,3.33558723827309,447312.540016932,0.0,1.0
1995-08-17,14.62,15.0,14.62,15.0,113300,3.36319209817604,3.45060748786871,3.36319209817604,3.45060748786871,492521.970689197,0.0,1.0
1995-08-18,14.75,14.75,14.5,14.62,37500,3.3930973630709,3.3930973630709,3.33558723827309,3.36319209817604,163014.774058649,0.0,1.0
1995-08-21,14.75,14.75,14.5,14.62,6300,3.3930973630709,3.3930973630709,3.33558723827309,3.36319209817604,27386.482041853,0.0,1.0
1995-08-22,14.75,14.87,14.62,14.62,1200,3.3930973630709,3.42070222297385,3.36319209817604,3.36319209817604,5216.47276987676,0.0,1.0
1995-08-23,14.44,14.5,14.44,14.5,32300,3.32178480832162,3.33558723827309,3.32178480832162,3.33558723827309,140410.058722516,0.0,1.0
1995-08-24,14.12,14.38,14.12,14.38,7600,3.24817184858042,3.30798237837014,3.24817184858042,3.30798237837014,33037.6608758861,0.0,1.0
1995-08-25,14.0,14.25,14.0,14.25,3100,3.22056698867747,3.27807711347528,3.22056698867747,3.27807711347528,13475.8879888483,0.0,1.0
1995-08-28,13.88,14.38,13.88,14.25,3900,3.19296212877452,3.30798237837014,3.19296212877452,3.27807711347528,16953.5365020995,0.0,1.0
1995-08-29,13.5,13.75,13.5,13.75,3300,3.10554673908184,3.16305686387966,3.10554673908184,3.16305686387966,14345.3001171611,0.0,1.0
1995-08-30,13.12,13.25,12.62,13.12,135600,3.01813134938917,3.04803661428403,2.90311109979354,3.01813134938917,589461.422996074,0.0,1.0
1995-08-31,13.0,13.12,12.75,13.12,44500,2.99052648948622,3.01813134938917,2.93301636468841,3.01813134938917,193444.198549596,0.0,1.0
1995-09-01,13.5,13.5,13.12,13.12,7200,3.10554673908184,3.10554673908184,3.01813134938917,3.01813134938917,31298.8366192606,0.0,1.0
1995-09-05,13.63,13.63,13.5,13.5,13300,3.13545200397671,3.13545200397671,3.10554673908184,3.10554673908184,57815.9065328007,0.0,1.0
1995-09-06,13.75,13.75,13.37,13.63,17200,3.16305686387966,3.16305686387966,3.07564147418698,3.13545200397671,74769.4430349001,0.0,1.0
1995-09-07,13.88,14.0,13.75,13.75,20500,3.19296212877452,3.22056698867747,3.16305686387966,3.16305686387966,89114.7431520612,0.0,1.0
1995-09-08,14.12,14.12,13.88,14.0,18900,3.24817184858042,3.24817184858042,3.19296212877452,3.22056698867747,82159.4461255589,0.0,1.0
1995-09-11,14.25,14.38,14.12,14.12,9100,3.27807711347528,3.30798237837014,3.24817184858042,3.24817184858042,39558.2518382321,0.0,1.0
1995-09-12,14.12,14.12,13.75,14.12,9300,3.24817184858042,3.24817184858042,3.16305686387966,3.24817184858042,40427.6639665448,0.0,1.0
1995-09-13,14.38,14.38,14.12,14.12,25100,3.30798237837014,3.30798237837014,3.24817184858042,3.24817184858042,109111.222103256,0.0,1.0
1995-09-14,14.25,14.5,14.25,14.38,16300,3.27807711347528,3.33558723827309,3.27807711347528,3.30798237837014,70857.0884574926,0.0,1.0
1995-09-15,14.38,14.38,14.38,14.38,5700,3.30798237837014,3.30798237837014,3.30798237837014,3.30798237837014,24778.2456569146,0.0,1.0
1995-09-18,14.0,14.25,14.0,14.25,2900,3.22056698867747,3.27807711347528,3.22056698867747,3.27807711347528,12606.4758605355,0.0,1.0
1995-09-19,13.75,14.0,13.75,14.0,10300,3.16305686387966,3.22056698867747,3.16305686387966,3.22056698867747,44774.7246081088,0.0,1.0
1995-09-20,13.63,13.88,13.5,13.75,13600,3.13545200397671,3.19296212877452,3.10554673908184,3.16305686387966,59120.0247252699,0.0,1.0
1995-09-21,13.12,13.5,13.0,13.5,57500,3.01813134938917,3.10554673908184,2.99052648948622,3.10554673908184,249955.986889928,0.0,1.0
1995-09-22,13.0,13.25,13.0,13.12,32000,2.99052648948622,3.04803661428403,2.99052648948622,3.01813134938917,139105.940530047,0.0,1.0
1995-09-25,13.25,13.5,13.12,13.12,14800,3.04803661428403,3.10554673908184,3.01813134938917,3.01813134938917,64336.4974951467,0.0,1.0
1995-09-26,13.25,13.25,13.25,13.25,8300,3.04803661428403,3.04803661428403,3.04803661428403,3.04803661428403,36080.6033249809,0.0,1.0
1995-09-27,13.12,13.25,13.12,13.25,55000,3.01813134938917,3.04803661428403,3.01813134938917,3.04803661428403,239088.335286018,0.0,1.0
1995-09-28,13.12,13.25,13.12,13.25,1500,3.01813134938917,3.04803661428403,3.01813134938917,3.04803661428403,6520.59096234595,0.0,1.0
1995-09-29,13.12,13.25,13.12,13.12,4600,3.01813134938917,3.04803661428403,3.01813134938917,3.01813134938917,19996.4789511942,0.0,1.0
1995-10-02,12.88,12.88,12.75,12.75,12700,2.96292162958327,2.96292162958327,2.93301636468841,2.93301636468841,55207.6701478624,0.0,1.0
1995-10-03,12.38,12.75,12.38,12.62,37500,2.84790137998765,2.93301636468841,2.84790137998765,2.90311109979354,163014.774058649,0.0,1.0
1995-10-04,11.87,12.38,11.87,12.38,19700,2.73058072540011,2.84790137998765,2.73058072540011,2.84790137998765,85637.0946388101,0.0,1.0
1995-10-05,12.62,12.62,12.0,12.0,28400,2.90311109979354,2.90311109979354,2.76048599029497,2.76048599029497,123456.522220417,0.0,1.0
1995-10-06,12.75,12.88,12.62,12.75,3900,2.93301636468841,2.96292162958327,2.90311109979354,2.93301636468841,16953.5365020995,0.0,1.0
1995-10-09,13.0,13.0,12.88,12.88,9000,2.99052648948622,2.99052648948622,2.96292162958327,2.96292162958327,39123.5457740757,0.0,1.0
1995-10-10,12.75,12.88,12.75,12.88,1300,2.93301636468841,2.96292162958327,2.93301636468841,2.96292162958327,5651.17883403315,0.0,1.0
1995-10-11,12.75,12.75,12.75,12.75,600,2.93301636468841,2.93301636468841,2.93301636468841,2.93301636468841,2608.23638493838,0.0,1.0
1995-10-12,12.62,12.75,12.5,12.75,22100,2.90311109979354,2.93301636468841,2.8755062398906,2.93301636468841,96070.0401785638,0.0,1.0
1995-10-13,12.62,12.62,12.62,12.62,1600,2.90311109979354,2.90311109979354,2.90311109979354,2.90311109979354,6955.29702650236,0.0,1.0
1995-10-16,13.0,13.0,12.75,12.75,47900,2.99052648948622,2.99052648948622,2.93301636468841,2.93301636468841,208224.204730914,0.0,1.0
1995-10-17,13.0,13.0,12.88,12.88,4400,2.99052648948622,2.99052648948622,2.96292162958327,2.96292162958327,19127.0668228814,0.0,1.0
1995-10-18,13.25,13.25,13.0,13.0,4400,3.04803661428403,3.04803661428403,2.99052648948622,2.99052648948622,19127.0668228815,0.0,1.0
1995-10-19,13.12,13.12,13.12,13.12,4300,3.01813134938917,3.01813134938917,3.01813134938917,3.01813134938917,18692.360758725,0.0,1.0
1995-10-20,13.25,13.25,13.0,13.12,58700,3.04803661428403,3.04803661428403,2.99052648948622,3.01813134938917,255172.459659805,0.0,1.0
1995-10-23,13.37,13.5,13.25,13.5,30900,3.07564147418698,3.10554673908184,3.04803661428403,3.10554673908184,134324.173824327,0.0,1.0
1995-10-24,13.0,13.0,12.88,13.0,26200,2.99052648948622,2.99052648948622,2.96292162958327,2.99052648948622,113892.988808976,0.0,1.0
1995-10-25,12.62,13.0,12.62,13.0,32300,2.90311109979354,2.99052648948622,2.90311109979354,2.99052648948622,140410.058722516,0.0,1.0
1995-10-26,12.5,12.62,12.25,12.5,6400,2.8755062398906,2.90311109979354,2.81799611509278,2.8755062398906,27821.1881060093,0.0,1.0
1995-10-27,12.62,12.62,12.38,12.5,16500,2.90311109979354,2.90311109979354,2.84790137998765,2.8755062398906,71726.5005858056,0.0,1.0
1995-10-30,12.75,12.75,12.5,12.75,7500,2.93301636468841,2.93301636468841,2.8755062398906,2.93301636468841,32602.9548117297,0.0,1.0
1995-10-31,12.62,12.62,12.5,12.62,81200,2.90311109979354,2.90311109979354,2.8755062398906,2.90311109979354,352981.324094995,0.0,1.0
1995-11-01,12.5,12.62,12.5,12.62,19300,2.8755062398906,2.90311109979354,2.8755062398906,2.90311109979354,83898.2703821844,0.0,1.0
1995-11-02,12.75,12.75,12.5,12.5,144900,2.93301636468841,2.93301636468841,2.8755062398906,2.8755062398906,629889.086962618,0.0,1.0
1995-11-03,12.75,12.75,12.62,12.62,6000,2.93301636468841,2.93301636468841,2.90311109979354,2.90311109979354,26082.3638493838,0.0,1.0
1995-11-06,12.62,12.75,12.62,12.62,1600,2.90311109979354,2.93301636468841,2.90311109979354,2.90311109979354,6955.29702650236,0.0,1.0
1995-11-07,13.5,13.5,12.62,12.62,29000,3.10554673908184,3.10554673908184,2.90311109979354,2.90311109979354,126064.758605355,0.0,1.0
1995-11-08,13.88,13.88,13.5,13.5,24500,3.19296212877452,3.19296212877452,3.10554673908184,3.10554673908184,106502.985718317,0.0,1.0
1995-11-09,13.75,13.88,13.75,13.75,700,3.16305686387966,3.19296212877452,3.16305686387966,3.16305686387966,3042.94244909477,0.0,1.0
1995-11-10,13.88,13.88,13.75,13.75,1600,3.19296212877452,3.19296212877452,3.16305686387966,3.16305686387966,6955.29702650234,0.0,1.0
1995-11-13,13.88,14.0,13.75,13.88,164500,3.19296212877452,3.22056698867747,3.16305686387966,3.19296212877452,715091.475537272,0.0,1.0
1995-11-14,13.75,13.88,13.63,13.88,21700,3.16305686387966,3.19296212877452,3.13545200397671,3.19296212877452,94331.2159219379,0.0,1.0
1995-11-15,13.88,13.88,13.75,13.75,12800,3.19296212877452,3.19296212877452,3.16305686387966,3.16305686387966,55642.3762120187,0.0,1.0
1995-11-16,13.88,14.0,13.88,13.88,6300,3.19296212877452,3.22056698867747,3.19296212877452,3.19296212877452,27386.482041853,0.0,1.0
1995-11-17,14.0,14.0,13.88,13.88,7200,3.22056698867747,3.22056698867747,3.19296212877452,3.19296212877452,31298.8366192605,0.0,1.0
1995-11-20,14.0,14.12,14.0,14.12,3800,3.22056698867747,3.24817184858042,3.22056698867747,3.24817184858042,16518.8304379431,0.0,1.0
1995-11-21,14.25,14.25,14.12,14.12,5300,3.27807711347528,3.27807711347528,3.24817184858042,3.24817184858042,23039.421400289,0.0,1.0
1995-11-22,14.25,14.25,14.0,14.25,2800,3.27807711347528,3.27807711347528,3.22056698867747,3.27807711347528,12171.7697963791,0.0,1.0
1995-11-24,14.0,14.12,14.0,14.12,700,3.22056698867747,3.24817184858042,3.22056698867747,3.24817184858042,3042.94244909477,0.0,1.0
1995-11-27,14.0,14.0,14.0,14.0,2700,3.22056698867747,3.22056698867747,3.22056698867747,3.22056698867747,11737.0637322227,0.0,1.0
1995-11-28,14.0,14.0,13.88,13.88,6600,3.22056698867747,3.22056698867747,3.19296212877452,3.19296212877452,28690.6002343221,0.0,1.0
1995-11-29,14.0,14.12,14.0,14.12,28700,3.22056698867747,3.24817184858042,3.22056698867747,3.24817184858042,124760.640412886,0.0,1.0
1995-11-30,14.0,14.12,14.0,14.12,13900,3.22056698867747,3.24817184858042,3.22056698867747,3.24817184858042,60424.1429177391,0.0,1.0
1995-12-01,14.0,14.12,14.0,14.0,18700,3.22056698867747,3.24817184858042,3.22056698867747,3.22056698867747,81290.0339972461,0.0,1.0
1995-12-04,14.0,14.12,14.0,14.12,4600,3.22056698867747,3.24817184858042,3.22056698867747,3.24817184858042,19996.4789511942,0.0,1.0
1995-12-05,14.12,14.25,14.12,14.12,38600,3.24817184858042,3.27807711347528,3.24817184858042,3.24817184858042,167796.540764369,0.0,1.0
1995-12-06,14.12,14.12,14.0,14.0,118600,3.24817184858042,3.24817184858042,3.22056698867747,3.22056698867747,515561.392089486,0.0,1.0
1995-12-07,13.88,14.12,13.88,14.0,2300,3.19296212877452,3.24817184858042,3.19296212877452,3.22056698867747,9998.23947559711,0.0,1.0
1995-12-08,14.0,14.12,13.88,14.0,138900,3.22056698867747,3.24817184858042,3.19296212877452,3.22056698867747,603806.723113234,0.0,1.0
1995-12-11,13.88,14.0,13.88,14.0,700,3.19296212877452,3.22056698867747,3.19296212877452,3.22056698867747,3042.94244909477,0.0,1.0
1995-12-12,13.88,13.94,13.88,13.88,4500,3.19296212877452,3.20676455872599,3.19296212877452,3.19296212877452,19561.7728870378,0.0,1.0
1995-12-13,14.12,14.12,14.0,14.0,12200,3.24817184858042,3.24817184858042,3.22056698867747,3.22056698867747,53034.1398270803,0.0,1.0
1995-12-14,14.38,14.38,14.25,14.25,8500,3.30798237837014,3.30798237837014,3.27807711347528,3.27807711347528,36950.0154532937,0.0,1.0
1995-12-15,14.38,14.62,14.25,14.5,26800,3.30798237837014,3.36319209817604,3.27807711347528,3.33558723827309,116501.225193914,0.0,1.0
1995-12-18,14.25,14.5,14.25,14.38,5800,3.27807711347528,3.33558723827309,3.27807711347528,3.30798237837014,25212.951721071,0.0,1.0
1995-12-19,14.25,14.38,14.12,14.12,11800,3.27807711347528,3.30798237837014,3.24817184858042,3.24817184858042,51295.3155704548,0.0,1.0
1995-12-20,14.5,14.62,14.25,14.38,47900,3.33558723827309,3.36319209817604,3.27807711347528,3.30798237837014,208224.204730914,0.0,1.0
1995-12-21,14.38,14.5,14.38,14.38,1500,3.30798237837014,3.33558723827309,3.30798237837014,3.30798237837014,6520.59096234595,0.0,1.0
1995-12-22,14.38,14.38,14.25,14.25,1600,3.30798237837014,3.30798237837014,3.27807711347528,3.27807711347528,6955.29702650235,0.0,1.0
1995-12-26,14.12,14.38,14.12,14.38,5200,3.24817184858042,3.30798237837014,3.24817184858042,3.30798237837014,22604.7153361326,0.0,1.0
1995-12-27,14.38,14.38,14.38,14.38,1600,3.30798237837014,3.30798237837014,3.30798237837014,3.30798237837014,6955.29702650235,0.0,1.0
1995-12-28,14.25,14.38,14.25,14.38,11400,3.27807711347528,3.30798237837014,3.27807711347528,3.30798237837014,49556.4913138292,0.0,1.0
1995-12-29,14.38,14.38,14.12,14.12,1000,3.30798237837014,3.30798237837014,3.24817184858042,3.24817184858042,4347.06064156397,0.0,1.0
1996-01-02,14.25,14.38,14.25,14.25,7000,3.27807711347528,3.30798237837014,3.27807711347528,3.27807711347528,30429.4244909478,0.0,1.0
1996-01-03,14.25,14.5,14.25,14.38,10800,3.27807711347528,3.33558723827309,3.27807711347528,3.30798237837014,46948.2549288908,0.0,1.0
1996-01-04,14.62,14.62,14.5,14.5,52700,3.36319209817604,3.36319209817604,3.33558723827309,3.33558723827309,229090.095810421,0.0,1.0
1996-01-05,14.62,14.87,14.25,14.5,282000,3.36319209817604,3.42070222297385,3.27807711347528,3.33558723827309,1225871.10092104,0.0,1.0
1996-01-08,14.62,14.75,14.62,14.75,900,3.36319209817604,3.3930973630709,3.36319209817604,3.3930973630709,3912.35457740757,0.0,1.0
1996-01-09,14.87,15.0,14.75,15.0,21500,3.42070222297385,3.45060748786871,3.3930973630709,3.45060748786871,93461.8037936253,0.0,1.0
1996-01-10,14.5,15.0,14.5,14.75,22800,3.33558723827309,3.45060748786871,3.33558723827309,3.3930973630709,99112.9826276584,0.0,1.0
1996-01-11,14.62,14.62,14.25,14.38,6600,3.36319209817604,3.36319209817604,3.27807711347528,3.30798237837014,28690.6002343222,0.0,1.0
1996-01-12,14.62,14.62,14.5,14.62,32400,3.36319209817604,3.36319209817604,3.33558723827309,3.36319209817604,140844.764786673,0.0,1.0
1996-01-15,14.62,14.62,14.62,14.62,0,3.36319209817604,3.36319209817604,3.36319209817604,3.36319209817604,0,0.0,1.0
1996-01-16,14.62,14.62,14.38,14.62,6800,3.36319209817604,3.36319209817604,3.30798237837014,3.36319209817604,29560.012362635,0.0,1.0
1996-01-17,14.38,14.38,14.38,14.38,11000,3.30798237837014,3.30798237837014,3.30798237837014,3.30798237837014,47817.6670572036,0.0,1.0
1996-01-18,14.5,14.5,14.31,14.31,5600,3.33558723827309,3.33558723827309,3.29187954342675,3.29187954342675,24343.5395927582,0.0,1.0
1996-01-19,14.5,14.5,14.5,14.5,1200,3.33558723827309,3.33558723827309,3.33558723827309,3.33558723827309,5216.47276987676,0.0,1.0
1996-01-22,14.38,14.5,14.38,14.38,7400,3.30798237837014,3.33558723827309,3.30798237837014,3.30798237837014,32168.2487475734,0.0,1.0
1996-01-23,13.88,14.5,13.88,14.5,21800,3.19296212877452,3.33558723827309,3.19296212877452,3.33558723827309,94765.9219860944,0.0,1.0
1996-01-24,13.88,13.88,13.75,13.88,53400,3.19296212877452,3.19296212877452,3.16305686387966,3.19296212877452,232133.038259516,0.0,1.0
1996-01-25,14.12,14.25,13.88,14.12,12400,3.24817184858042,3.27807711347528,3.19296212877452,3.24817184858042,53903.5519553931,0.0,1.0
1996-01-26,14.25,14.25,14.12,14.12,9600,3.27807711347528,3.27807711347528,3.24817184858042,3.24817184858042,41731.7821590141,0.0,1.0
1996-01-29,14.0,14.12,14.0,14.12,2700,3.22056698867747,3.24817184858042,3.22056698867747,3.24817184858042,11737.0637322227,0.0,1.0
1996-01-30,14.12,14.12,14.0,14.0,165500,3.24817184858042,3.24817184858042,3.22056698867747,3.22056698867747,719438.536178836,0.0,1.0
1996-01-31,14.38,14.38,14.12,14.12,52800,3.30798237837014,3.30798237837014,3.24817184858042,3.24817184858042,229524.801874578,0.0,1.0
1996-02-01,14.5,14.5,14.25,14.5,9600,3.33558723827309,3.33558723827309,3.27807711347528,3.33558723827309,41731.7821590141,0.0,1.0
1996-02-02,14.5,14.5,14.25,14.38,5600,3.33558723827309,3.33558723827309,3.27807711347528,3.30798237837014,24343.5395927582,0.0,1.0
1996-02-05,14.12,14.25,14.12,14.25,4400,3.24817184858042,3.27807711347528,3.24817184858042,3.27807711347528,19127.0668228814,0.0,1.0
1996-02-06,14.12,14.12,14.0,14.12,38800,3.24817184858042,3.24817184858042,3.22056698867747,3.24817184858042,168665.952892682,0.0,1.0
1996-02-07,14.62,14.62,14.38,14.38,42000,3.36319209817604,3.36319209817604,3.30798237837014,3.30798237837014,182576.546945687,0.0,1.0
1996-02-08,14.62,14.75,14.62,14.62,52400,3.36319209817604,3.3930973630709,3.36319209817604,3.36319209817604,227785.977617952,0.0,1.0
1996-02-09,14.75,14.87,14.75,14.75,75700,3.3930973630709,3.42070222297385,3.3930973630709,3.3930973630709,329072.490566393,0.0,1.0
1996-02-12,14.87,15.0,14.75,14.87,16700,3.42070222297385,3.45060748786871,3.3930973630709,3.42070222297385,72595.9127141183,0.0,1.0
1996-02-13,14.75,14.87,14.75,14.87,5900,3.3930973630709,3.42070222297385,3.3930973630709,3.42070222297385,25647.6577852274,0.0,1.0
1996-02-14,14.87,14.87,14.87,14.87,3400,3.42070222297385,3.42070222297385,3.42070222297385,3.42070222297385,14780.0061813175,0.0,1.0
1996-02-15,14.75,14.87,14.75,14.87,2300,3.3930973630709,3.42070222297385,3.3930973630709,3.42070222297385,9998.23947559713,0.0,1.0
1996-02-16,14.87,14.87,14.75,14.75,2700,3.42070222297385,3.42070222297385,3.3930973630709,3.3930973630709,11737.0637322227,0.0,1.0
1996-02-20,14.75,14.87,14.75,14.87,23900,3.3930973630709,3.42070222297385,3.3930973630709,3.42070222297385,103894.749333379,0.0,1.0
1996-02-21,14.87,14.87,14.62,14.87,90700,3.42070222297385,3.42070222297385,3.36319209817604,3.42070222297385,394278.400189852,0.0,1.0
1996-02-22,14.75,14.75,14.62,14.75,88500,3.3930973630709,3.3930973630709,3.36319209817604,3.3930973630709,384714.866778411,0.0,1.0
1996-02-23,14.75,14.75,14.62,14.75,37900,3.3930973630709,3.3930973630709,3.36319209817604,3.3930973630709,164753.598315274,0.0,1.0
1996-02-26,14.62,14.75,14.62,14.75,73500,3.36319209817604,3.3930973630709,3.36319209817604,3.3930973630709,319508.957154952,0.0,1.0
1996-02-27,15.0,15.0,14.75,14.75,35400,3.45060748786871,3.45060748786871,3.3930973630709,3.3930973630709,153885.946711365,0.0,1.0
1996-02-28,14.5,14.87,14.5,14.87,174300,3.33558723827309,3.42070222297385,3.33558723827309,3.42070222297385,757692.6698246,0.0,1.0
1996-02-29,14.62,14.62,14.5,14.5,5500,3.36319209817604,3.36319209817604,3.33558723827309,3.33558723827309,23908.8335286018,0.0,1.0
1996-03-01,14.5,14.5,14.5,14.5,15800,3.33558723827309,3.33558723827309,3.33558723827309,3.33558723827309,68683.5581367107,0.0,1.0
1996-03-04,14.75,14.75,14.62,14.62,16300,3.3930973630709,3.3930973630709,3.36319209817604,3.36319209817604,70857.0884574927,0.0,1.0
1996-03-05,15.0,15.13,14.75,14.75,60300,3.45060748786871,3.48051275276358,3.3930973630709,3.3930973630709,262127.756686307,0.0,1.0
1996-03-06,15.13,15.38,15.0,15.0,71300,3.48051275276358,3.53802287756139,3.45060748786871,3.45060748786871,309945.423743511,0.0,1.0
1996-03-07,15.0,15.0,14.87,15.0,20700,3.45060748786871,3.45060748786871,3.42070222297385,3.45060748786871,89984.1552803742,0.0,1.0
1996-03-08,14.87,15.0,14.87,14.87,20200,3.42070222297385,3.45060748786871,3.42070222297385,3.42070222297385,87810.6249595922,0.0,1.0
1996-03-11,14.87,14.87,14.75,14.87,8300,3.42070222297385,3.42070222297385,3.3930973630709,3.42070222297385,36080.6033249809,0.0,1.0
1996-03-12,15.0,15.0,14.87,14.87,11200,3.45060748786871,3.45060748786871,3.42070222297385,3.42070222297385,48687.0791855165,0.0,1.0
1996-03-13,14.87,15.0,14.87,15.0,12000,3.42070222297385,3.45060748786871,3.42070222297385,3.45060748786871,52164.7276987676,0.0,1.0
1996-03-14,14.87,14.87,14.87,14.87,1800,3.42070222297385,3.42070222297385,3.42070222297385,3.42070222297385,7824.70915481514,0.0,1.0
1996-03-15,14.87,15.0,14.87,14.87,3600,3.42070222297385,3.45060748786871,3.42070222297385,3.42070222297385,15649.4183096303,0.0,1.0
1996-03-18,14.87,15.0,14.87,15.0,3400,3.42070222297385,3.45060748786871,3.42070222297385,3.45060748786871,14780.0061813175,0.0,1.0
1996-03-19,15.25,15.25,14.87,15.0,39600,3.50811761266653,3.50811761266653,3.42070222297385,3.45060748786871,172143.601405933,0.0,1.0
1996-03-20,15.5,15.5,15.38,15.38,24900,3.56562773746434,3.56562773746434,3.53802287756139,3.53802287756139,108241.809974943,0.0,1.0
1996-03-21,15.5,15.5,15.38,15.5,19900,3.56562773746434,3.56562773746434,3.53802287756139,3.56562773746434,86506.5067671229,0.0,1.0
1996-03-22,15.13,15.5,15.13,15.5,60900,3.48051275276358,3.56562773746434,3.48051275276358,3.56562773746434,264735.993071245,0.0,1.0
1996-03-25,15.0,15.0,14.87,15.0,10300,3.45060748786871,3.45060748786871,3.42070222297385,3.45060748786871,44774.7246081089,0.0,1.0
1996-03-26,15.0,15.0,14.87,14.87,3300,3.45060748786871,3.45060748786871,3.42070222297385,3.42070222297385,14345.3001171611,0.0,1.0
1996-03-27,14.38,15.0,14.38,15.0,982100,3.30798237837014,3.45060748786871,3.30798237837014,3.45060748786871,4269248.25607997,0.0,1.0
1996-03-28,14.12,14.5,14.12,14.5,29700,3.24817184858042,3.33558723827309,3.24817184858042,3.33558723827309,129107.70105445,0.0,1.0
1996-03-29,13.63,14.0,13.63,14.0,27500,3.13545200397671,3.22056698867747,3.13545200397671,3.22056698867747,119544.167643009,0.0,1.0
1996-04-01,14.0,14.0,13.63,13.63,10000,3.22056698867747,3.22056698867747,3.13545200397671,3.13545200397671,43470.6064156396,0.0,1.0
1996-04-02,14.0,14.12,13.88,14.0,202800,3.23206901363703,3.25977246232535,3.20436556494871,3.23206901363703,878446.588863232,0.05,1.0
1996-04-03,14.12,14.25,14.12,14.25,52000,3.25977246232535,3.28978453173769,3.25977246232535,3.28978453173769,225242.715093136,0.0,1.0
1996-04-04,14.0,14.25,14.0,14.25,326200,3.23206901363703,3.28978453173769,3.23206901363703,3.28978453173769,1412964.87814194,0.0,1.0
1996-04-08,13.75,13.75,13.63,13.75,13100,3.17435349553637,3.17435349553637,3.14665004684805,3.17435349553637,56743.8378407709,0.0,1.0
1996-04-09,13.75,13.75,13.75,13.75,6200,3.17435349553637,3.17435349553637,3.17435349553637,3.17435349553637,26855.8621841816,0.0,1.0
1996-04-10,13.75,13.75,13.75,13.75,500,3.17435349553637,3.17435349553637,3.17435349553637,3.17435349553637,2165.795337434,0.0,1.0
1996-04-11,13.75,13.75,13.75,13.75,1700,3.17435349553637,3.17435349553637,3.17435349553637,3.17435349553637,7363.70414727561,0.0,1.0
1996-04-12,13.88,13.88,13.88,13.88,2000,3.20436556494871,3.20436556494871,3.20436556494871,3.20436556494871,8663.18134973602,0.0,1.0
1996-04-15,14.62,14.62,14.0,14.0,11200,3.37520349852667,3.37520349852667,3.23206901363703,3.23206901363703,48513.8155585217,0.0,1.0
1996-04-16,14.62,14.62,14.62,14.62,1700,3.37520349852667,3.37520349852667,3.37520349852667,3.37520349852667,7363.70414727561,0.0,1.0
1996-04-17,14.62,14.62,14.62,14.62,1200,3.37520349852667,3.37520349852667,3.37520349852667,3.37520349852667,5197.90880984161,0.0,1.0
1996-04-18,14.75,14.75,14.5,14.5,4100,3.40521556793901,3.40521556793901,3.34750004983835,3.34750004983835,17759.5217669588,0.0,1.0
1996-04-19,14.87,15.13,14.87,14.87,18700,3.43291901662733,3.49294315545202,3.43291901662733,3.43291901662733,81000.7456200318,0.0,1.0
1996-04-22,14.87,14.87,14.87,14.87,800,3.43291901662733,3.43291901662733,3.43291901662733,3.43291901662733,3465.27253989441,0.0,1.0
1996-04-23,14.87,14.87,14.75,14.75,5800,3.43291901662733,3.43291901662733,3.40521556793901,3.40521556793901,25123.2259142345,0.0,1.0
1996-04-24,15.0,15.0,14.87,15.0,18100,3.46293108603967,3.46293108603967,3.43291901662733,3.46293108603967,78401.7912151111,0.0,1.0
1996-04-25,14.87,15.0,14.87,15.0,7300,3.43291901662733,3.46293108603967,3.43291901662733,3.46293108603967,31620.6119265365,0.0,1.0
1996-04-26,15.0,15.13,14.87,14.87,28300,3.46293108603967,3.49294315545202,3.43291901662733,3.43291901662733,122584.016098765,0.0,1.0
1996-04-29,14.5,14.87,14.5,14.87,34300,3.34750004983835,3.43291901662733,3.34750004983835,3.43291901662733,148573.560147973,0.0,1.0
1996-04-30,14.38,14.38,14.25,14.38,5500,3.31979660115003,3.31979660115003,3.28978453173769,3.31979660115003,23823.7487117741,0.0,1.0
1996-05-01,14.62,14.75,14.38,14.38,14400,3.37520349852667,3.40521556793901,3.31979660115003,3.31979660115003,62374.9057180993,0.0,1.0
1996-05-02,14.25,14.62,14.25,14.5,4700,3.28978453173769,3.37520349852667,3.28978453173769,3.34750004983835,20358.4761718796,0.0,1.0
1996-05-03,14.25,14.25,14.25,14.25,700,3.28978453173769,3.28978453173769,3.28978453173769,3.28978453173769,3032.11347240761,0.0,1.0
1996-05-06,14.38,14.62,14.38,14.38,54900,3.31979660115003,3.37520349852667,3.31979660115003,3.31979660115003,237804.328050254,0.0,1.0
1996-05-07,14.62,14.62,14.5,14.5,1700,3.37520349852667,3.37520349852667,3.34750004983835,3.34750004983835,7363.70414727561,0.0,1.0
1996-05-08,14.62,14.62,14.5,14.62,30000,3.37520349852667,3.37520349852667,3.34750004983835,3.37520349852667,129947.72024604,0.0,1.0
1996-05-09,14.75,14.75,14.75,14.75,200,3.40521556793901,3.40521556793901,3.40521556793901,3.40521556793901,866.318134973602,0.0,1.0
1996-05-10,14.75,14.75,14.62,14.62,25000,3.40521556793901,3.40521556793901,3.37520349852667,3.37520349852667,108289.7668717,0.0,1.0
1996-05-13,15.38,15.5,15.0,15.0,50500,3.55065867355268,3.578362122241,3.46293108603967,3.46293108603967,218745.329080834,0.0,1.0
1996-05-14,15.5,15.5,15.25,15.25,17700,3.578362122241,3.578362122241,3.52064660414034,3.52064660414034,76669.1549451637,0.0,1.0
1996-05-15,15.38,15.38,15.38,15.38,2500,3.55065867355268,3.55065867355268,3.55065867355268,3.55065867355268,10828.97668717,0.0,1.0
1996-05-16,15.13,15.25,15.0,15.25,3200,3.49294315545202,3.52064660414034,3.46293108603967,3.52064660414034,13861.0901595776,0.0,1.0
1996-05-17,15.13,15.13,15.13,15.13,0,3.49294315545202,3.49294315545202,3.49294315545202,3.49294315545202,0,0.0,1.0
1996-05-20,15.0,15.13,15.0,15.13,1900,3.46293108603967,3.49294315545202,3.46293108603967,3.49294315545202,8230.02228224923,0.0,1.0
1996-05-21,14.5,15.0,14.38,14.87,8000,3.34750004983835,3.46293108603967,3.31979660115003,3.43291901662733,34652.7253989441,0.0,1.0
1996-05-22,14.62,14.62,14.38,14.5,3500,3.37520349852667,3.37520349852667,3.31979660115003,3.34750004983835,15160.567362038,0.0,1.0
1996-05-23,14.38,14.62,14.25,14.5,205400,3.31979660115003,3.37520349852667,3.28978453173769,3.34750004983835,889708.72461789,0.0,1.0
1996-05-24,14.38,14.38,14.38,14.38,0,3.31979660115003,3.31979660115003,3.31979660115003,3.31979660115003,0,0.0,1.0
1996-05-28,14.5,14.62,14.25,14.25,223300,3.34750004983835,3.37520349852667,3.28978453173769,3.28978453173769,967244.197698027,0.0,1.0
1996-05-29,14.5,14.5,14.25,14.38,3900,3.34750004983835,3.34750004983835,3.28978453173769,3.31979660115003,16893.2036319852,0.0,1.0
1996-05-30,14.38,14.38,14.38,14.38,2600,3.31979660115003,3.31979660115003,3.31979660115003,3.31979660115003,11262.1357546568,0.0,1.0
1996-05-31,14.38,14.5,14.12,14.5,21000,3.31979660115003,3.34750004983835,3.25977246232535,3.34750004983835,90963.4041722283,0.0,1.0
1996-06-03,14.38,14.38,14.25,14.25,3100,3.31979660115003,3.31979660115003,3.28978453173769,3.28978453173769,13427.9310920908,0.0,1.0
1996-06-04,14.87,14.87,14.38,14.38,6900,3.43291901662733,3.43291901662733,3.31979660115003,3.31979660115003,29887.9756565893,0.0,1.0
1996-06-05,15.13,15.13,15.0,15.0,8300,3.49294315545202,3.49294315545202,3.46293108603967,3.46293108603967,35952.2026014045,0.0,1.0
1996-06-06,14.87,14.87,14.75,14.75,4600,3.43291901662733,3.43291901662733,3.40521556793901,3.40521556793901,19925.3171043928,0.0,1.0
1996-06-07,15.13,15.13,14.62,14.75,7400,3.49294315545202,3.49294315545202,3.37520349852667,3.40521556793901,32053.7709940233,0.0,1.0
1996-06-10,14.5,14.75,14.25,14.75,26400,3.34750004983835,3.40521556793901,3.28978453173769,3.40521556793901,114353.993816516,0.0,1.0
1996-06-11,15.13,15.13,15.0,15.0,10100,3.49294315545202,3.49294315545202,3.46293108603967,3.46293108603967,43749.0658161669,0.0,1.0
1996-06-12,15.25,15.25,14.87,14.87,5800,3.52064660414034,3.52064660414034,3.43291901662733,3.43291901662733,25123.2259142344,0.0,1.0
1996-06-13,14.87,15.13,14.87,15.0,15100,3.43291901662733,3.49294315545202,3.43291901662733,3.46293108603967,65407.0191905069,0.0,1.0
1996-06-14,15.0,15.0,14.87,14.87,7400,3.46293108603967,3.46293108603967,3.43291901662733,3.43291901662733,32053.7709940233,0.0,1.0
1996-06-17,15.0,15.13,15.0,15.13,1500,3.46293108603967,3.49294315545202,3.46293108603967,3.49294315545202,6497.38601230202,0.0,1.0
1996-06-18,15.0,15.0,14.87,15.0,7400,3.46293108603967,3.46293108603967,3.43291901662733,3.46293108603967,32053.7709940233,0.0,1.0
1996-06-19,14.38,14.87,14.38,14.87,2100,3.31979660115003,3.43291901662733,3.31979660115003,3.43291901662733,9096.34041722283,0.0,1.0
1996-06-20,14.38,14.5,14.38,14.38,47500,3.31979660115003,3.34750004983835,3.31979660115003,3.31979660115003,205750.557056231,0.0,1.0
1996-06-21,14.38,14.5,14.38,14.5,3400,3.31979660115003,3.34750004983835,3.31979660115003,3.34750004983835,14727.4082945513,0.0,1.0
1996-06-24,14.5,14.87,14.38,14.38,19700,3.34750004983835,3.43291901662733,3.31979660115003,3.31979660115003,85332.3362948998,0.0,1.0
1996-06-25,14.5,14.62,14.5,14.62,9600,3.34750004983835,3.37520349852667,3.34750004983835,3.37520349852667,41583.2704787329,0.0,1.0
1996-06-26,14.62,14.62,14.5,14.62,2000,3.37520349852667,3.37520349852667,3.34750004983835,3.37520349852667,8663.18134973602,0.0,1.0
1996-06-27,14.5,14.62,14.5,14.5,3500,3.34750004983835,3.37520349852667,3.34750004983835,3.34750004983835,15160.567362038,0.0,1.0
1996-06-28,14.25,14.62,14.12,14.62,7900,3.28978453173769,3.37520349852667,3.25977246232535,3.37520349852667,34219.5663314573,0.0,1.0
1996-07-01,14.38,14.5,14.25,14.25,26600,3.31979660115003,3.34750004983835,3.28978453173769,3.28978453173769,115220.311951489,0.0,1.0
1996-07-02,14.62,14.75,14.38,14.38,2300,3.3867466021468,3.41686131201541,3.33115021469706,3.33115021469706,9928.70266074381,0.05,1.0
1996-07-03,14.62,14.75,14.5,14.75,4600,3.3867466021468,3.41686131201541,3.35894840842193,3.41686131201541,19857.4053214876,0.0,1.0
1996-07-05,14.5,14.75,14.38,14.75,2300,3.35894840842193,3.41686131201541,3.33115021469706,3.41686131201541,9928.70266074381,0.0,1.0
1996-07-08,14.38,14.38,14.25,14.38,10600,3.33115021469706,3.33115021469706,3.30103550482845,3.33115021469706,45758.3687842975,0.0,1.0
1996-07-09,14.12,14.25,14.12,14.25,59800,3.27092079495984,3.30103550482845,3.27092079495984,3.30103550482845,258146.269179339,0.0,1.0
1996-07-10,14.12,14.12,14.0,14.12,15000,3.27092079495984,3.27092079495984,3.24312260123497,3.27092079495984,64752.4086570248,0.0,1.0
1996-07-11,13.88,14.25,13.88,14.25,18500,3.2153244075101,3.30103550482845,3.2153244075101,3.30103550482845,79861.3040103305,0.0,1.0
1996-07-12,13.88,14.0,13.88,13.88,1000,3.2153244075101,3.24312260123497,3.2153244075101,3.2153244075101,4316.82724380165,0.0,1.0
1996-07-15,13.75,14.12,13.75,14.12,3400,3.18520969764149,3.27092079495984,3.18520969764149,3.27092079495984,14677.2126289256,0.0,1.0
1996-07-16,13.5,13.63,13.37,13.63,3100,3.127296794048,3.15741150391661,3.09718208417939,3.15741150391661,13382.1644557852,0.0,1.0
1996-07-17,13.75,13.75,13.5,13.63,4300,3.18520969764149,3.18520969764149,3.127296794048,3.15741150391661,18562.3571483471,0.0,1.0
1996-07-18,14.25,14.38,13.75,13.75,13100,3.30103550482845,3.33115021469706,3.18520969764149,3.18520969764149,56550.4368938017,0.0,1.0
1996-07-19,14.5,14.5,14.12,14.25,25700,3.35894840842193,3.35894840842193,3.27092079495984,3.30103550482845,110942.460165703,0.0,1.0
1996-07-22,14.75,14.75,14.62,14.62,800,3.41686131201541,3.41686131201541,3.3867466021468,3.3867466021468,3453.46179504133,0.0,1.0
1996-07-23,13.88,14.5,13.88,14.38,30400,3.2153244075101,3.35894840842193,3.2153244075101,3.33115021469706,131231.54821157,0.0,1.0
1996-07-24,13.75,13.88,12.5,13.88,22700,3.18520969764149,3.2153244075101,2.89564517967408,3.2153244075101,97991.9784342975,0.0,1.0
1996-07-25,13.63,13.75,13.63,13.75,5800,3.15741150391661,3.18520969764149,3.15741150391661,3.18520969764149,25037.5980140496,0.0,1.0
1996-07-26,13.5,13.63,13.25,13.63,35800,3.127296794048,3.15741150391661,3.06938389045452,3.15741150391661,154542.415328099,0.0,1.0
1996-07-29,13.5,13.63,13.5,13.5,27300,3.127296794048,3.15741150391661,3.127296794048,3.127296794048,117849.383755785,0.0,1.0
1996-07-30,13.75,13.75,13.63,13.63,1400,3.18520969764149,3.18520969764149,3.15741150391661,3.15741150391661,6043.55814132231,0.0,1.0
1996-07-31,13.63,14.0,13.63,13.88,10100,3.15741150391661,3.24312260123497,3.15741150391661,3.2153244075101,43599.9551623968,0.0,1.0
1996-08-01,13.88,13.88,13.75,13.75,700,3.2153244075101,3.2153244075101,3.18520969764149,3.18520969764149,3021.77907066116,0.0,1.0
1996-08-02,13.88,13.88,13.88,13.88,1600,3.2153244075101,3.2153244075101,3.2153244075101,3.2153244075101,6906.92359008264,0.0,1.0
1996-08-05,14.0,14.0,13.75,13.75,200,3.24312260123497,3.24312260123497,3.18520969764149,3.18520969764149,863.365448760331,0.0,1.0
1996-08-06,14.5,14.5,13.88,14.0,7200,3.35894840842193,3.35894840842193,3.2153244075101,3.24312260123497,31081.1561553719,0.0,1.0
1996-08-07,14.62,14.62,14.5,14.5,300,3.3867466021468,3.3867466021468,3.35894840842193,3.35894840842193,1295.0481731405,0.0,1.0
1996-08-08,14.62,14.62,14.62,14.62,0,3.3867466021468,3.3867466021468,3.3867466021468,3.3867466021468,0,0.0,1.0
1996-08-09,14.62,14.62,14.62,14.62,0,3.3867466021468,3.3867466021468,3.3867466021468,3.3867466021468,0,0.0,1.0
1996-08-12,14.62,14.62,14.62,14.62,1200,3.3867466021468,3.3867466021468,3.3867466021468,3.3867466021468,5180.19269256199,0.0,1.0
1996-08-13,14.38,14.38,14.38,14.38,1200,3.33115021469706,3.33115021469706,3.33115021469706,3.33115021469706,5180.19269256199,0.0,1.0
1996-08-14,14.0,14.25,14.0,14.25,1600,3.24312260123497,3.30103550482845,3.24312260123497,3.30103550482845,6906.92359008264,0.0,1.0
1996-08-15,14.0,14.0,14.0,14.0,115000,3.24312260123497,3.24312260123497,3.24312260123497,3.24312260123497,496435.13303719,0.0,1.0
1996-08-16,14.38,14.38,14.0,14.0,800,3.33115021469706,3.33115021469706,3.24312260123497,3.24312260123497,3453.46179504132,0.0,1.0
1996-08-19,14.25,14.25,14.12,14.25,3400,3.30103550482845,3.30103550482845,3.27092079495984,3.30103550482845,14677.2126289256,0.0,1.0
1996-08-20,14.25,14.25,14.25,14.25,2300,3.30103550482845,3.30103550482845,3.30103550482845,3.30103550482845,9928.70266074381,0.0,1.0
1996-08-21,14.38,14.5,14.25,14.38,3100,3.33115021469706,3.35894840842193,3.30103550482845,3.33115021469706,13382.1644557851,0.0,1.0
1996-08-22,14.75,14.87,14.5,14.5,35000,3.41686131201541,3.44465950574028,3.35894840842193,3.35894840842193,151088.953533058,0.0,1.0
1996-08-23,14.87,14.87,14.62,14.62,4800,3.44465950574028,3.44465950574028,3.3867466021468,3.3867466021468,20720.770770248,0.0,1.0
1996-08-26,15.0,15.0,14.87,14.87,3800,3.47477421560889,3.47477421560889,3.44465950574028,3.44465950574028,16403.9435264463,0.0,1.0
1996-08-27,15.0,15.0,15.0,15.0,2100,3.47477421560889,3.47477421560889,3.47477421560889,3.47477421560889,9065.33721198349,0.0,1.0
1996-08-28,15.13,15.13,15.0,15.0,2400,3.5048889254775,3.5048889254775,3.47477421560889,3.47477421560889,10360.385385124,0.0,1.0
1996-08-29,15.0,15.25,14.87,15.25,5800,3.47477421560889,3.53268711920237,3.44465950574028,3.53268711920237,25037.5980140496,0.0,1.0
1996-08-30,14.75,14.87,14.62,14.87,5300,3.41686131201541,3.44465950574028,3.3867466021468,3.44465950574028,22879.1843921488,0.0,1.0
1996-09-03,14.87,14.87,14.75,14.75,5600,3.44465950574028,3.44465950574028,3.41686131201541,3.41686131201541,24174.2325652893,0.0,1.0
1996-09-04,15.0,15.0,14.87,14.87,4200,3.47477421560889,3.47477421560889,3.44465950574028,3.44465950574028,18130.674423967,0.0,1.0
1996-09-05,14.87,15.0,14.75,15.0,37600,3.44465950574028,3.47477421560889,3.41686131201541,3.47477421560889,162312.704366942,0.0,1.0
1996-09-06,14.75,14.87,14.75,14.87,20400,3.41686131201541,3.44465950574028,3.41686131201541,3.44465950574028,88063.2757735538,0.0,1.0
1996-09-09,15.0,15.0,14.75,14.87,46200,3.47477421560889,3.47477421560889,3.41686131201541,3.44465950574028,199437.418663637,0.0,1.0
1996-09-10,15.38,15.5,15.0,15.0,8600,3.56280182907099,3.59060002279586,3.47477421560889,3.47477421560889,37124.7142966942,0.0,1.0
1996-09-11,14.87,15.25,14.87,15.25,1700,3.44465950574028,3.53268711920237,3.44465950574028,3.53268711920237,7338.60631446282,0.0,1.0
1996-09-12,15.38,15.5,15.0,15.0,34100,3.56280182907099,3.59060002279586,3.47477421560889,3.47477421560889,147203.809013636,0.0,1.0
1996-09-13,15.13,15.5,15.13,15.25,54000,3.5048889254775,3.59060002279586,3.5048889254775,3.53268711920237,233108.67116529,0.0,1.0
1996-09-16,15.13,15.25,15.13,15.25,1200,3.5048889254775,3.53268711920237,3.5048889254775,3.53268711920237,5180.19269256199,0.0,1.0
1996-09-17,15.25,15.25,14.87,15.25,122200,3.53268711920237,3.53268711920237,3.44465950574028,3.53268711920237,527516.289192563,0.0,1.0
1996-09-18,15.62,15.62,15.25,15.38,14100,3.61839821652073,3.61839821652073,3.53268711920237,3.56280182907099,60867.2641376033,0.0,1.0
1996-09-19,15.62,15.75,15.62,15.62,2500,3.61839821652073,3.64851292638934,3.61839821652073,3.61839821652073,10792.0681095041,0.0,1.0
1996-09-20,15.62,15.62,15.5,15.5,6500,3.61839821652073,3.61839821652073,3.59060002279586,3.59060002279586,28059.3770847107,0.0,1.0
1996-09-23,15.38,15.62,15.38,15.62,2400,3.56280182907099,3.61839821652073,3.56280182907099,3.61839821652073,10360.385385124,0.0,1.0
1996-09-24,15.5,15.5,15.5,15.5,5000,3.59060002279586,3.59060002279586,3.59060002279586,3.59060002279586,21584.1362190083,0.0,1.0
1996-09-25,15.38,15.5,15.38,15.5,3200,3.56280182907099,3.59060002279586,3.56280182907099,3.59060002279586,13813.8471801653,0.0,1.0
1996-09-26,15.75,15.75,15.5,15.5,10600,3.64851292638934,3.64851292638934,3.59060002279586,3.59060002279586,45758.3687842975,0.0,1.0
1996-09-27,15.38,15.75,15.38,15.75,6700,3.56280182907099,3.64851292638934,3.56280182907099,3.64851292638934,28922.7425334711,0.0,1.0
1996-09-30,15.88,16.0,15.25,15.25,7800,3.67862763625795,3.70642582998282,3.53268711920237,3.53268711920237,33671.2525016529,0.0,1.0
1996-10-01,15.88,16.0,15.88,16.0,1900,3.67862763625795,3.70642582998282,3.67862763625795,3.70642582998282,8201.97176322314,0.0,1.0
1996-10-02,15.75,16.0,15.62,16.0,5300,3.66009550710803,3.71819226118911,3.62988519498587,3.71819226118911,22806.7819098952,0.05,1.0
1996-10-03,16.12,16.12,15.88,15.88,34200,3.74607870314803,3.74607870314803,3.6903058192302,3.6903058192302,147168.290814795,0.0,1.0
1996-10-04,16.0,16.12,16.0,16.12,14300,3.71819226118911,3.74607870314803,3.71819226118911,3.74607870314803,61535.279492736,0.0,1.0
1996-10-07,15.75,16.0,15.75,16.0,3800,3.66009550710803,3.71819226118911,3.66009550710803,3.71819226118911,16352.032312755,0.0,1.0
1996-10-08,15.88,16.0,15.88,15.88,1700,3.6903058192302,3.71819226118911,3.6903058192302,3.6903058192302,7315.38287675881,0.0,1.0
1996-10-09,15.88,16.0,15.75,16.0,4600,3.6903058192302,3.71819226118911,3.66009550710803,3.71819226118911,19794.5654312297,0.0,1.0
1996-10-10,15.88,15.88,15.88,15.88,0,3.6903058192302,3.6903058192302,3.6903058192302,3.6903058192302,0,0.0,1.0
1996-10-11,15.88,15.88,15.88,15.88,3200,3.6903058192302,3.6903058192302,3.6903058192302,3.6903058192302,13770.1324738989,0.0,1.0
1996-10-14,16.0,16.0,16.0,16.0,200,3.71819226118911,3.71819226118911,3.71819226118911,3.71819226118911,860.633279618685,0.0,1.0
1996-10-15,15.75,16.0,15.62,16.0,6200,3.66009550710803,3.71819226118911,3.62988519498587,3.71819226118911,26679.6316681793,0.0,1.0
1996-10-16,15.75,15.75,15.5,15.62,7800,3.66009550710803,3.66009550710803,3.60199875302695,3.62988519498587,33564.6979051287,0.0,1.0
1996-10-17,15.62,15.88,15.62,15.88,3600,3.62988519498587,3.6903058192302,3.62988519498587,3.6903058192302,15491.3990331363,0.0,1.0
1996-10-18,15.62,15.62,15.62,15.62,1700,3.62988519498587,3.62988519498587,3.62988519498587,3.62988519498587,7315.38287675882,0.0,1.0
1996-10-21,15.62,15.62,15.5,15.62,1400,3.62988519498587,3.62988519498587,3.60199875302695,3.62988519498587,6024.4329573308,0.0,1.0
1996-10-22,15.38,15.88,15.25,15.75,27700,3.57411231106804,3.6903058192302,3.54390199894587,3.66009550710803,119197.709227188,0.0,1.0
1996-10-23,15.38,15.62,15.25,15.62,68300,3.57411231106804,3.62988519498587,3.54390199894587,3.62988519498587,293906.26498978,0.0,1.0
1996-10-24,15.38,15.62,15.38,15.62,2000,3.57411231106804,3.62988519498587,3.57411231106804,3.62988519498587,8606.33279618684,0.0,1.0
1996-10-25,15.88,15.88,15.38,15.38,5200,3.6903058192302,3.6903058192302,3.57411231106804,3.57411231106804,22376.4652700858,0.0,1.0
1996-10-28,15.88,16.0,15.88,15.88,23900,3.6903058192302,3.71819226118911,3.6903058192302,3.6903058192302,102845.676914433,0.0,1.0
1996-10-29,15.88,15.88,15.88,15.88,1000,3.6903058192302,3.6903058192302,3.6903058192302,3.6903058192302,4303.16639809342,0.0,1.0
1996-10-30,16.0,16.0,15.88,15.88,1700,3.71819226118911,3.71819226118911,3.6903058192302,3.6903058192302,7315.38287675883,0.0,1.0
1996-10-31,15.62,15.88,15.62,15.75,3400,3.62988519498587,3.6903058192302,3.62988519498587,3.66009550710803,14630.7657535176,0.0,1.0
1996-11-01,15.62,15.62,15.5,15.5,71400,3.62988519498587,3.62988519498587,3.60199875302695,3.60199875302695,307246.080823871,0.0,1.0
1996-11-04,15.5,15.5,15.38,15.5,62000,3.60199875302695,3.60199875302695,3.57411231106804,3.60199875302695,266796.316681792,0.0,1.0
1996-11-05,15.62,15.62,15.5,15.5,36500,3.62988519498587,3.62988519498587,3.60199875302695,3.60199875302695,157065.57353041,0.0,1.0
1996-11-06,15.62,15.62,15.38,15.62,13300,3.62988519498587,3.62988519498587,3.57411231106804,3.62988519498587,57232.1130946426,0.0,1.0
1996-11-07,15.62,15.75,15.5,15.62,19600,3.62988519498587,3.66009550710803,3.60199875302695,3.62988519498587,84342.0614026312,0.0,1.0
1996-11-08,15.5,15.62,15.5,15.62,1100,3.60199875302695,3.62988519498587,3.60199875302695,3.62988519498587,4733.48303790277,0.0,1.0
1996-11-11,15.38,15.38,15.38,15.38,400,3.57411231106804,3.57411231106804,3.57411231106804,3.57411231106804,1721.26655923737,0.0,1.0
1996-11-12,15.25,15.25,15.25,15.25,100,3.54390199894587,3.54390199894587,3.54390199894587,3.54390199894587,430.316639809343,0.0,1.0
1996-11-13,14.87,15.25,14.87,15.25,79200,3.45559493274263,3.54390199894587,3.45559493274263,3.54390199894587,340810.778728999,0.0,1.0
1996-11-14,14.62,14.87,14.62,14.87,162200,3.39749817866155,3.45559493274263,3.39749817866155,3.45559493274263,697973.589770754,0.0,1.0
1996-11-15,14.87,14.87,14.75,14.75,40400,3.45559493274263,3.45559493274263,3.42770849078371,3.42770849078371,173847.922482974,0.0,1.0
1996-11-18,14.87,15.0,14.75,14.87,27900,3.45559493274263,3.48580524486479,3.42770849078371,3.45559493274263,120058.342506807,0.0,1.0
1996-11-19,14.75,14.87,14.62,14.87,39400,3.42770849078371,3.45559493274263,3.39749817866155,3.45559493274263,169544.756084881,0.0,1.0
1996-11-20,14.5,14.62,14.38,14.5,25000,3.36961173670263,3.39749817866155,3.34172529474372,3.36961173670263,107579.159952336,0.0,1.0
1996-11-21,14.62,14.75,14.38,14.38,10100,3.39749817866155,3.42770849078371,3.34172529474372,3.34172529474372,43461.9806207436,0.0,1.0
1996-11-22,14.75,14.75,14.62,14.62,11100,3.42770849078371,3.42770849078371,3.39749817866155,3.39749817866155,47765.1470188371,0.0,1.0
1996-11-25,15.38,15.38,14.75,14.75,7700,3.57411231106804,3.57411231106804,3.42770849078371,3.42770849078371,33134.3812653193,0.0,1.0
1996-11-26,15.38,15.62,15.25,15.25,19300,3.57411231106804,3.62988519498587,3.54390199894587,3.54390199894587,83051.111483203,0.0,1.0
1996-11-27,15.38,15.88,15.38,15.5,20800,3.57411231106804,3.6903058192302,3.57411231106804,3.60199875302695,89505.8610803431,0.0,1.0
1996-11-29,15.88,15.88,15.38,15.5,14100,3.6903058192302,3.6903058192302,3.57411231106804,3.60199875302695,60674.6462131172,0.0,1.0
1996-12-02,15.88,15.88,15.62,15.75,24500,3.6903058192302,3.6903058192302,3.62988519498587,3.66009550710803,105427.576753289,0.0,1.0
1996-12-03,16.37,16.37,16.0,16.0,118800,3.80417545722911,3.80417545722911,3.71819226118911,3.71819226118911,511216.168093499,0.0,1.0
1996-12-04,16.37,16.5,16.37,16.5,2800,3.80417545722911,3.83438576935127,3.80417545722911,3.83438576935127,12048.8659146616,0.0,1.0
1996-12-05,16.37,17.0,16.37,16.5,7800,3.80417545722911,3.95057927751343,3.80417545722911,3.83438576935127,33564.6979051287,0.0,1.0
1996-12-06,16.37,16.5,16.37,16.5,2700,3.80417545722911,3.83438576935127,3.80417545722911,3.83438576935127,11618.5492748523,0.0,1.0
1996-12-09,16.37,16.63,16.37,16.5,7900,3.80417545722911,3.86459608147344,3.80417545722911,3.83438576935127,33995.0145449381,0.0,1.0
1996-12-10,16.37,16.5,16.37,16.5,2700,3.80417545722911,3.83438576935127,3.80417545722911,3.83438576935127,11618.5492748523,0.0,1.0
1996-12-11,16.37,16.5,16.37,16.37,3300,3.80417545722911,3.83438576935127,3.80417545722911,3.80417545722911,14200.4491137083,0.0,1.0
1996-12-12,16.0,16.25,16.0,16.25,35500,3.71819226118911,3.77628901527019,3.71819226118911,3.77628901527019,152762.407132317,0.0,1.0
1996-12-13,15.75,15.88,15.75,15.88,11500,3.66009550710803,3.6903058192302,3.66009550710803,3.6903058192302,49486.4135780744,0.0,1.0
1996-12-16,15.88,16.0,15.88,15.88,27500,3.6903058192302,3.71819226118911,3.6903058192302,3.6903058192302,118337.075947569,0.0,1.0
1996-12-17,16.0,16.0,15.88,15.88,12600,3.71819226118911,3.71819226118911,3.6903058192302,3.6903058192302,54219.8966159772,0.0,1.0
1996-12-18,16.37,16.5,16.0,16.0,64500,3.80417545722911,3.83438576935127,3.71819226118911,3.71819226118911,277554.232677026,0.0,1.0
1996-12-19,16.63,16.75,16.37,16.37,92100,3.86459608147344,3.89248252343235,3.80417545722911,3.80417545722911,396321.625264404,0.0,1.0
1996-12-20,18.0,18.5,16.63,16.63,69600,4.18296629383775,4.29915980199991,3.86459608147344,3.86459608147344,299500.381307303,0.0,1.0
1996-12-23,17.87,18.38,17.62,18.38,36900,4.15275598171559,4.27127336004099,4.09465922763451,4.27127336004099,158786.840089647,0.0,1.0
1996-12-24,17.75,17.75,17.75,17.75,500,4.12486953975667,4.12486953975667,4.12486953975667,4.12486953975667,2151.58319904671,0.0,1.0
1996-12-26,17.87,18.13,17.38,17.87,13800,4.15275598171559,4.21317660595991,4.03888634371667,4.15275598171559,59383.6962936893,0.0,1.0
1996-12-27,17.87,18.0,17.75,17.75,1600,4.15275598171559,4.18296629383775,4.12486953975667,4.12486953975667,6885.06623694948,0.0,1.0
1996-12-30,18.0,18.0,17.62,17.62,1600,4.18296629383775,4.18296629383775,4.09465922763451,4.09465922763451,6885.06623694948,0.0,1.0
1996-12-31,18.0,18.13,17.75,17.75,4100,4.19458564465397,4.2248798743098,4.13632751070044,4.13632751070044,17594.1097052241,0.05,1.0
1997-01-02,17.87,18.0,17.75,18.0,2000,4.16429141499813,4.19458564465397,4.13632751070044,4.19458564465397,8582.49253913371,0.0,1.0
1997-01-03,18.13,18.13,17.75,17.75,4500,4.2248798743098,4.2248798743098,4.13632751070044,4.13632751070044,19310.6082130508,0.0,1.0
1997-01-06,18.13,18.25,18.13,18.25,4600,4.2248798743098,4.2528437786075,4.2248798743098,4.2528437786075,19739.7328400075,0.0,1.0
1997-01-07,18.0,18.0,18.0,18.0,3700,4.19458564465397,4.19458564465397,4.19458564465397,4.19458564465397,15877.6111973973,0.0,1.0
1997-01-08,18.88,19.12,18.25,18.25,52600,4.39965427617039,4.45558208476577,4.2528437786075,4.2528437786075,225719.553779216,0.0,1.0
1997-01-09,19.0,19.25,18.75,18.75,28900,4.42761818046808,4.48587631442161,4.36936004651455,4.36936004651455,124017.017190482,0.0,1.0
1997-01-10,18.62,19.25,18.13,19.25,23500,4.33906581685872,4.48587631442161,4.2248798743098,4.48587631442161,100844.287334821,0.0,1.0
1997-01-13,18.88,19.12,18.75,18.75,4900,4.39965427617039,4.45558208476577,4.36936004651455,4.36936004651455,21027.1067208775,0.0,1.0
1997-01-14,18.75,19.12,18.5,18.88,20600,4.36936004651455,4.45558208476577,4.31110191256102,4.39965427617039,88399.6731530771,0.0,1.0
1997-01-15,19.12,19.12,18.88,18.88,4900,4.45558208476577,4.45558208476577,4.39965427617039,4.39965427617039,21027.1067208776,0.0,1.0
1997-01-16,19.25,19.37,19.12,19.12,5300,4.48587631442161,4.5138402187193,4.45558208476577,4.45558208476577,22743.6052287043,0.0,1.0
1997-01-17,19.0,19.37,19.0,19.0,18800,4.42761818046808,4.5138402187193,4.42761818046808,4.42761818046808,80675.4298678567,0.0,1.0
1997-01-20,18.38,18.75,18.25,18.75,11600,4.28313800826333,4.36936004651455,4.2528437786075,4.36936004651455,49778.4567269755,0.0,1.0
1997-01-21,18.62,18.62,18.0,18.25,5400,4.33906581685872,4.33906581685872,4.19458564465397,4.2528437786075,23172.729855661,0.0,1.0
1997-01-22,18.13,18.62,18.13,18.62,12600,4.2248798743098,4.33906581685872,4.2248798743098,4.33906581685872,54069.7029965423,0.0,1.0
1997-01-23,18.5,18.75,18.13,18.13,8600,4.31110191256102,4.36936004651455,4.2248798743098,4.2248798743098,36904.7179182749,0.0,1.0
1997-01-24,18.5,18.75,18.5,18.75,1400,4.31110191256102,4.36936004651455,4.31110191256102,4.36936004651455,6007.74477739359,0.0,1.0
1997-01-27,18.5,18.5,18.25,18.5,3000,4.31110191256102,4.31110191256102,4.2528437786075,4.31110191256102,12873.7388087006,0.0,1.0
1997-01-28,19.75,19.75,18.75,18.75,13800,4.60239258232866,4.60239258232866,4.36936004651455,4.36936004651455,59219.1985200225,0.0,1.0
1997-01-29,19.25,19.5,19.25,19.5,7600,4.48587631442161,4.54413444837513,4.48587631442161,4.54413444837513,32613.471648708,0.0,1.0
1997-01-30,19.37,19.5,19.25,19.5,12200,4.5138402187193,4.54413444837513,4.48587631442161,4.54413444837513,52353.2044887155,0.0,1.0
1997-01-31,19.63,19.63,19.37,19.37,2400,4.57442867803097,4.57442867803097,4.5138402187193,4.5138402187193,10298.9910469604,0.0,1.0
1997-02-03,19.63,20.0,19.5,19.5,8800,4.57442867803097,4.66065071628219,4.54413444837513,4.54413444837513,37762.9671721882,0.0,1.0
1997-02-04,19.37,19.5,19.25,19.5,3900,4.5138402187193,4.54413444837513,4.48587631442161,4.54413444837513,16735.8604513107,0.0,1.0
1997-02-05,19.0,19.37,19.0,19.37,17600,4.42761818046808,4.5138402187193,4.42761818046808,4.5138402187193,75525.9343443765,0.0,1.0
1997-02-06,19.0,19.0,19.0,19.0,2800,4.42761818046808,4.42761818046808,4.42761818046808,4.42761818046808,12015.4895547872,0.0,1.0
1997-02-07,18.75,19.0,18.75,19.0,27100,4.36936004651455,4.42761818046808,4.36936004651455,4.42761818046808,116292.773905262,0.0,1.0
1997-02-10,18.25,18.75,18.25,18.75,11600,4.2528437786075,4.36936004651455,4.2528437786075,4.36936004651455,49778.4567269754,0.0,1.0
1997-02-11,18.13,18.38,17.62,18.25,25300,4.2248798743098,4.28313800826333,4.10603328104461,4.2528437786075,108568.530620041,0.0,1.0
1997-02-12,18.75,18.75,18.13,18.13,38300,4.36936004651455,4.36936004651455,4.2248798743098,4.2248798743098,164354.73212441,0.0,1.0
1997-02-13,18.62,18.62,18.38,18.62,2500,4.33906581685872,4.33906581685872,4.28313800826333,4.33906581685872,10728.1156739171,0.0,1.0
1997-02-14,18.13,18.62,18.13,18.62,6000,4.2248798743098,4.33906581685872,4.2248798743098,4.33906581685872,25747.4776174011,0.0,1.0
1997-02-18,17.62,18.25,17.62,18.25,40200,4.10603328104461,4.2528437786075,4.10603328104461,4.2528437786075,172508.100036587,0.0,1.0
1997-02-19,17.75,17.75,17.62,17.62,21300,4.13632751070044,4.13632751070044,4.10603328104461,4.10603328104461,91403.5455417739,0.0,1.0
1997-02-20,17.5,17.87,17.38,17.75,17800,4.07806937674691,4.16429141499813,4.05010547244922,4.13632751070044,76384.18359829,0.0,1.0
1997-02-21,17.5,17.5,17.38,17.38,21100,4.07806937674691,4.07806937674691,4.05010547244922,4.05010547244922,90545.2962878606,0.0,1.0
1997-02-24,17.62,17.62,17.38,17.62,10100,4.10603328104461,4.10603328104461,4.05010547244922,4.10603328104461,43341.5873226251,0.0,1.0
1997-02-25,17.75,17.75,17.5,17.5,19700,4.13632751070044,4.13632751070044,4.07806937674691,4.07806937674691,84537.551510467,0.0,1.0
1997-02-26,17.38,17.62,17.38,17.62,7900,4.05010547244922,4.10603328104461,4.05010547244922,4.10603328104461,33900.8455295781,0.0,1.0
1997-02-27,17.12,17.5,17.12,17.5,15000,3.98951701313755,4.07806937674691,3.98951701313755,4.07806937674691,64368.6940435028,0.0,1.0
1997-02-28,17.0,17.12,16.88,17.12,14100,3.96155310883986,3.98951701313755,3.93358920454217,3.98951701313755,60506.5724008926,0.0,1.0
1997-03-03,16.63,16.88,16.25,16.25,87500,3.87533107058864,3.93358920454217,3.78677870697928,3.78677870697928,375484.048587099,0.0,1.0
1997-03-04,16.75,16.81,16.75,16.75,70200,3.90329497488633,3.91727692703518,3.90329497488633,3.90329497488633,301245.488123593,0.0,1.0
1997-03-05,17.5,17.75,16.75,16.75,22900,4.07806937674691,4.13632751070044,3.90329497488633,3.90329497488633,98269.5395730809,0.0,1.0
1997-03-06,17.38,17.5,17.38,17.5,500,4.05010547244922,4.07806937674691,4.05010547244922,4.07806937674691,2145.62313478343,0.0,1.0
1997-03-07,17.5,17.5,17.5,17.5,1100,4.07806937674691,4.07806937674691,4.07806937674691,4.07806937674691,4720.37089652354,0.0,1.0
1997-03-10,17.62,17.62,17.25,17.25,4000,4.10603328104461,4.10603328104461,4.01981124279339,4.01981124279339,17164.9850782674,0.0,1.0
1997-03-11,17.5,17.62,17.38,17.62,4000,4.07806937674691,4.10603328104461,4.05010547244922,4.10603328104461,17164.9850782674,0.0,1.0
1997-03-12,17.87,17.87,17.5,17.5,14600,4.16429141499813,4.16429141499813,4.07806937674691,4.07806937674691,62652.1955356761,0.0,1.0
1997-03-13,17.87,17.87,17.75,17.75,1800,4.16429141499813,4.16429141499813,4.13632751070044,4.13632751070044,7724.24328522034,0.0,1.0
1997-03-14,18.0,18.0,17.87,18.0,9100,4.19458564465397,4.19458564465397,4.16429141499813,4.19458564465397,39050.3410530583,0.0,1.0
1997-03-17,18.38,18.38,17.87,17.87,81800,4.28313800826333,4.28313800826333,4.16429141499813,4.16429141499813,351023.944850568,0.0,1.0
1997-03-18,18.0,18.13,18.0,18.13,6400,4.19458564465397,4.2248798743098,4.19458564465397,4.2248798743098,27463.9761252278,0.0,1.0
1997-03-19,18.0,18.0,17.87,18.0,9900,4.19458564465397,4.19458564465397,4.16429141499813,4.19458564465397,42483.3380687118,0.0,1.0
1997-03-20,18.0,18.13,18.0,18.13,2100,4.19458564465397,4.2248798743098,4.19458564465397,4.2248798743098,9011.61716609038,0.0,1.0
1997-03-21,18.25,18.25,18.0,18.13,5100,4.2528437786075,4.2528437786075,4.19458564465397,4.2248798743098,21885.3559747909,0.0,1.0
1997-03-24,18.13,18.25,18.13,18.13,1200,4.2248798743098,4.2528437786075,4.2248798743098,4.2248798743098,5149.49552348022,0.0,1.0
1997-03-25,18.13,18.13,18.0,18.0,47000,4.2248798743098,4.2248798743098,4.19458564465397,4.19458564465397,201688.574669642,0.0,1.0
1997-03-26,18.5,18.5,18.0,18.0,28300,4.31110191256102,4.31110191256102,4.19458564465397,4.19458564465397,121442.269428742,0.0,1.0
1997-03-27,18.13,18.38,18.13,18.38,3500,4.2248798743098,4.28313800826333,4.2248798743098,4.28313800826333,15019.361943484,0.0,1.0
1997-03-31,18.13,18.13,18.13,18.13,2400,4.2248798743098,4.2248798743098,4.2248798743098,4.2248798743098,10298.9910469604,0.0,1.0
1997-04-01,18.25,18.25,18.0,18.0,16900,4.2528437786075,4.2528437786075,4.19458564465397,4.19458564465397,72522.0619556797,0.0,1.0
1997-04-02,18.13,18.13,18.13,18.13,100,4.23653150110051,4.23653150110051,4.23653150110051,4.23653150110051,427.944416211479,0.05,1.0
1997-04-03,18.13,18.25,18.0,18.0,4300,4.23653150110051,4.26457252592853,4.20615372420348,4.20615372420348,18401.6098970936,0.0,1.0
1997-04-04,18.38,18.38,18.13,18.25,10200,4.29495030282556,4.29495030282556,4.23653150110051,4.26457252592853,43650.3304535709,0.0,1.0
1997-04-07,18.38,18.5,18.38,18.5,1400,4.29495030282556,4.32299132765358,4.29495030282556,4.32299132765358,5991.22182696071,0.0,1.0
1997-04-08,18.38,18.38,18.38,18.38,700,4.29495030282556,4.29495030282556,4.29495030282556,4.29495030282556,2995.61091348035,0.0,1.0
1997-04-09,18.5,18.5,18.25,18.5,8500,4.32299132765358,4.32299132765358,4.26457252592853,4.32299132765358,36375.2753779758,0.0,1.0
1997-04-10,18.75,19.0,18.38,18.38,5800,4.38141012937863,4.43982893110368,4.29495030282556,4.29495030282556,24820.7761402658,0.0,1.0
1997-04-11,18.38,18.75,18.38,18.75,3100,4.29495030282556,4.38141012937863,4.29495030282556,4.38141012937863,13266.2769025559,0.0,1.0
1997-04-14,18.62,18.62,18.38,18.38,2300,4.3510323524816,4.3510323524816,4.29495030282556,4.29495030282556,9842.72157286403,0.0,1.0
1997-04-15,18.75,18.88,18.5,18.5,6300,4.38141012937863,4.41178790627565,4.32299132765358,4.32299132765358,26960.4982213232,0.0,1.0
1997-04-16,18.38,18.5,18.38,18.5,1900,4.29495030282556,4.32299132765358,4.29495030282556,4.32299132765358,8130.9439080181,0.0,1.0
1997-04-17,18.38,18.38,18.25,18.38,1100,4.29495030282556,4.29495030282556,4.26457252592853,4.29495030282556,4707.38857832627,0.0,1.0
1997-04-18,18.13,18.25,18.0,18.25,12100,4.23653150110051,4.26457252592853,4.20615372420348,4.26457252592853,51781.274361589,0.0,1.0
1997-04-21,18.25,18.25,18.13,18.25,2700,4.26457252592853,4.26457252592853,4.23653150110051,4.26457252592853,11554.4992377099,0.0,1.0
1997-04-22,18.25,18.38,18.25,18.38,8000,4.26457252592853,4.29495030282556,4.26457252592853,4.29495030282556,34235.5532969184,0.0,1.0
1997-04-23,18.25,18.38,18.25,18.25,3500,4.26457252592853,4.29495030282556,4.26457252592853,4.26457252592853,14978.0545674018,0.0,1.0
1997-04-24,18.25,18.38,18.25,18.25,5100,4.26457252592853,4.29495030282556,4.26457252592853,4.26457252592853,21825.1652267855,0.0,1.0
1997-04-25,18.25,18.38,18.25,18.25,27300,4.26457252592853,4.29495030282556,4.26457252592853,4.26457252592853,116828.825625734,0.0,1.0
1997-04-28,18.13,18.25,18.13,18.25,2700,4.23653150110051,4.26457252592853,4.23653150110051,4.26457252592853,11554.4992377099,0.0,1.0
1997-04-29,18.5,18.75,18.38,18.38,23100,4.32299132765358,4.38141012937863,4.29495030282556,4.29495030282556,98855.1601448518,0.0,1.0
1997-04-30,18.5,18.62,18.38,18.38,2800,4.32299132765358,4.3510323524816,4.29495030282556,4.29495030282556,11982.4436539214,0.0,1.0
1997-05-01,18.75,18.75,18.62,18.62,3200,4.38141012937863,4.38141012937863,4.3510323524816,4.3510323524816,13694.2213187673,0.0,1.0
1997-05-02,18.75,18.75,18.75,18.75,3500,4.38141012937863,4.38141012937863,4.38141012937863,4.38141012937863,14978.0545674018,0.0,1.0
1997-05-05,18.88,18.88,18.75,18.75,3200,4.41178790627565,4.41178790627565,4.38141012937863,4.38141012937863,13694.2213187674,0.0,1.0
1997-05-06,18.25,18.88,18.13,18.88,8300,4.26457252592853,4.41178790627565,4.23653150110051,4.41178790627565,35519.3865455528,0.0,1.0
1997-05-07,18.75,18.81,18.13,18.13,17300,4.38141012937863,4.39543064179264,4.23653150110051,4.23653150110051,74034.3840045859,0.0,1.0
1997-05-08,18.62,18.75,18.5,18.69,18700,4.3510323524816,4.38141012937863,4.32299132765358,4.36738961696462,80025.6058315467,0.0,1.0
1997-05-09,18.75,18.75,18.62,18.62,8900,4.38141012937863,4.38141012937863,4.3510323524816,4.3510323524816,38087.0530428217,0.0,1.0
1997-05-12,19.63,19.63,18.75,18.75,52500,4.5870443114508,4.5870443114508,4.38141012937863,4.38141012937863,224670.818511027,0.0,1.0
1997-05-13,19.5,19.5,19.25,19.5,75000,4.55666653455377,4.55666653455377,4.49824773282872,4.55666653455377,320958.31215861,0.0,1.0
1997-05-14,19.5,19.5,19.37,19.5,6000,4.55666653455377,4.55666653455377,4.52628875765675,4.55666653455377,25676.6649726888,0.0,1.0
1997-05-15,19.25,19.25,19.12,19.25,1600,4.49824773282872,4.49824773282872,4.4678699559317,4.49824773282872,6847.11065938368,0.0,1.0
1997-05-16,19.12,19.37,19.12,19.37,6400,4.4678699559317,4.52628875765675,4.4678699559317,4.52628875765675,27388.4426375347,0.0,1.0
1997-05-19,18.88,19.12,18.88,19.12,11000,4.41178790627565,4.4678699559317,4.41178790627565,4.4678699559317,47073.8857832628,0.0,1.0
1997-05-20,19.12,19.12,18.88,18.88,52000,4.4678699559317,4.4678699559317,4.41178790627565,4.41178790627565,222531.096429969,0.0,1.0
1997-05-21,19.5,19.5,19.0,19.12,36700,4.55666653455377,4.55666653455377,4.43982893110368,4.4678699559317,157055.600749613,0.0,1.0
1997-05-22,19.63,19.63,19.5,19.5,3700,4.5870443114508,4.5870443114508,4.55666653455377,4.55666653455377,15833.9433998247,0.0,1.0
1997-05-23,19.75,19.75,19.75,19.75,1100,4.61508533627882,4.61508533627882,4.61508533627882,4.61508533627882,4707.38857832628,0.0,1.0
1997-05-27,19.75,19.75,19.75,19.75,2800,4.61508533627882,4.61508533627882,4.61508533627882,4.61508533627882,11982.4436539214,0.0,1.0
1997-05-28,19.75,19.88,19.63,19.88,12900,4.61508533627882,4.64546311317585,4.5870443114508,4.64546311317585,55204.8296912809,0.0,1.0
1997-05-29,19.75,19.88,19.75,19.88,2200,4.61508533627882,4.64546311317585,4.61508533627882,4.64546311317585,9414.77715665255,0.0,1.0
1997-05-30,20.12,20.38,20.0,20.0,9600,4.70154516283189,4.76230071662594,4.67350413800387,4.67350413800387,41082.6639563021,0.0,1.0
1997-06-02,20.75,20.87,20.25,20.38,5000,4.84876054317902,4.87680156800704,4.73192293972892,4.76230071662594,21397.220810574,0.0,1.0
1997-06-03,20.87,21.25,20.87,20.87,18400,4.87680156800704,4.96559814662911,4.87680156800704,4.87680156800704,78741.7725829122,0.0,1.0
1997-06-04,20.87,21.13,20.87,21.13,12100,4.87680156800704,4.93755712180109,4.87680156800704,4.93755712180109,51781.274361589,0.0,1.0
1997-06-05,20.75,20.75,20.25,20.62,6000,4.84876054317902,4.84876054317902,4.73192293972892,4.81838276628199,25676.6649726887,0.0,1.0
1997-06-06,20.75,20.87,20.75,20.75,14300,4.84876054317902,4.87680156800704,4.84876054317902,4.84876054317902,61196.0515182415,0.0,1.0
1997-06-09,20.62,20.75,20.25,20.75,495800,4.81838276628199,4.84876054317902,4.73192293972892,4.84876054317902,2121748.41557652,0.0,1.0
1997-06-10,21.13,21.25,20.5,20.62,5400,4.93755712180109,4.96559814662911,4.79034174145397,4.81838276628199,23108.9984754199,0.0,1.0
1997-06-11,20.87,21.25,20.75,21.25,8300,4.87680156800704,4.96559814662911,4.84876054317902,4.96559814662911,35519.3865455528,0.0,1.0
1997-06-12,20.87,20.87,20.5,20.75,31100,4.87680156800704,4.87680156800704,4.79034174145397,4.84876054317902,133090.71344177,0.0,1.0
1997-06-13,20.87,20.87,20.62,20.75,29100,4.87680156800704,4.87680156800704,4.81838276628199,4.84876054317902,124531.825117541,0.0,1.0
1997-06-16,20.87,20.87,20.87,20.87,900,4.87680156800704,4.87680156800704,4.87680156800704,4.87680156800704,3851.49974590331,0.0,1.0
1997-06-17,20.87,20.87,20.75,20.87,4800,4.87680156800704,4.87680156800704,4.84876054317902,4.87680156800704,20541.331978151,0.0,1.0
1997-06-18,20.87,21.25,20.75,20.87,50600,4.87680156800704,4.96559814662911,4.84876054317902,4.87680156800704,216539.874603009,0.0,1.0
1997-06-19,21.25,21.25,20.5,20.87,27200,4.96559814662911,4.96559814662911,4.79034174145397,4.87680156800704,116400.881209522,0.0,1.0
1997-06-20,20.87,21.0,20.75,20.75,22600,4.87680156800704,4.90717934490406,4.84876054317902,4.84876054317902,96715.4380637944,0.0,1.0
1997-06-23,20.62,20.75,20.62,20.75,33200,4.81838276628199,4.84876054317902,4.81838276628199,4.84876054317902,142077.546182211,0.0,1.0
1997-06-24,20.87,21.0,20.75,20.81,28900,4.87680156800704,4.90717934490406,4.84876054317902,4.86278105559303,123675.936285118,0.0,1.0
1997-06-25,21.0,21.16,21.0,21.0,43300,4.90717934490406,4.94456737800809,4.90717934490406,4.90717934490406,185299.932219571,0.0,1.0
1997-06-26,21.5,21.5,20.75,20.87,45900,5.02401694835416,5.02401694835416,4.84876054317902,4.87680156800704,196426.487041069,0.0,1.0
1997-06-27,20.5,21.62,20.25,21.44,28100,4.80202550179898,5.0643800657997,4.74346421519167,5.02221593944244,119959.796086921,0.05,1.0
1997-06-30,19.5,20.87,19.5,20.5,55700,4.56778035536976,4.88869620597779,4.56778035536976,4.80202550179898,237785.076229235,0.0,1.0
1997-07-01,19.81,19.81,19.63,19.63,56700,4.64039635076282,4.64039635076282,4.59823222440556,4.59823222440556,242054.108118449,0.0,1.0
1997-07-02,20.0,20.06,19.75,19.88,30300,4.68490292858437,4.69895763737012,4.62634164197706,4.65679351101286,129351.666243192,0.0,1.0
1997-07-03,20.12,20.12,20.0,20.12,8200,4.71301234615587,4.71301234615587,4.68490292858437,4.71301234615587,35006.0614915571,0.0,1.0
1997-07-07,20.5,20.5,20.12,20.38,9400,4.80202550179898,4.80202550179898,4.71301234615587,4.77391608422747,40128.8997586141,0.0,1.0
1997-07-08,20.12,20.5,20.0,20.5,43900,4.71301234615587,4.80202550179898,4.68490292858437,4.80202550179898,187410.499936507,0.0,1.0
1997-07-09,20.25,20.38,20.19,20.25,31800,4.74346421519167,4.77391608422747,4.72940950640592,4.74346421519167,135755.214077014,0.0,1.0
1997-07-10,21.38,21.5,20.38,20.38,18100,5.00816123065669,5.03627064822819,4.77391608422747,4.77391608422747,77269.4771947783,0.0,1.0
1997-07-11,22.37,22.37,21.38,21.38,51600,5.24006392562162,5.24006392562162,5.00816123065669,5.00816123065669,220282.045483456,0.0,1.0
1997-07-14,22.06,22.5,22.0,22.5,19400,5.16744793022856,5.27051579465741,5.1533932214428,5.27051579465741,82819.2186507568,0.0,1.0
1997-07-15,22.12,22.12,21.69,22.0,13100,5.18150263901431,5.18150263901431,5.08077722604975,5.1533932214428,55924.317748707,0.0,1.0
1997-07-16,22.25,22.31,21.88,22.12,67600,5.21195450805011,5.22600921683586,5.1252838038713,5.18150263901431,288586.555710885,0.0,1.0
1997-07-17,23.81,23.87,22.25,22.31,69300,5.57737693647969,5.59143164526544,5.21195450805011,5.22600921683586,295843.909922549,0.0,1.0
1997-07-18,23.0,23.87,22.94,23.87,15400,5.38763836787202,5.59143164526544,5.37358365908627,5.59143164526544,65743.0910938998,0.0,1.0
1997-07-21,23.75,24.25,23.44,23.56,25900,5.56332222769394,5.68044480090855,5.49070623230088,5.51881564987238,110567.92593065,0.0,1.0
1997-07-22,25.44,25.63,23.75,23.75,93100,5.95919652515932,6.00370310298087,5.56332222769394,5.56332222769394,397446.868885848,0.0,1.0
1997-07-23,30.0,31.5,25.31,25.31,562900,7.02735439287655,7.37872211252038,5.92874465612352,5.92874465612352,2403038.05043871,0.0,1.0
1997-07-24,29.0,30.44,27.5,30.0,378000,6.79310924644733,7.13042225730541,6.4417415268035,7.02735439287655,1613694.054123,0.0,1.0
1997-07-25,28.56,29.0,28.5,29.0,104700,6.69004138201848,6.79310924644733,6.67598667323272,6.79310924644733,446967.638800734,0.0,1.0
1997-07-28,27.69,28.5,27.69,28.5,47500,6.48624810462506,6.67598667323272,6.48624810462506,6.67598667323272,202779.014737678,0.0,1.0
1997-07-29,27.81,27.94,27.5,27.69,62600,6.51435752219656,6.54480939123236,6.4417415268035,6.48624810462506,267241.396264814,0.0,1.0
1997-07-30,29.0,29.0,27.38,27.94,179500,6.79310924644733,6.79310924644733,6.413632109232,6.54480939123236,766291.224113962,0.0,1.0
1997-07-31,29.0,29.25,28.75,29.0,70100,6.79310924644733,6.85167053305464,6.73454795984003,6.79310924644733,299259.135433921,0.0,1.0
1997-08-01,29.25,29.25,28.81,29.06,41800,6.85167053305464,6.85167053305464,6.74860266862578,6.80716395523308,178445.532969157,0.0,1.0
1997-08-04,29.94,29.94,29.0,29.25,171900,7.0132996840908,7.0132996840908,6.79310924644733,6.85167053305464,733846.581755933,0.0,1.0
1997-08-05,30.0,30.13,29.69,29.69,121600,7.02735439287655,7.05780626191235,6.95473839748349,6.95473839748349,519114.277728456,0.0,1.0
1997-08-06,29.56,29.94,29.56,29.94,32600,6.92428652844769,7.0132996840908,6.92428652844769,7.0132996840908,139170.439588385,0.0,1.0
1997-08-07,29.94,29.94,29.56,29.81,25900,7.0132996840908,7.0132996840908,6.92428652844769,6.982847815055,110567.92593065,0.0,1.0
1997-08-08,28.5,29.56,28.5,29.56,20600,6.67598667323272,6.92428652844769,6.67598667323272,6.92428652844769,87942.0569178141,0.0,1.0
1997-08-11,29.0,29.19,28.69,28.69,16300,6.79310924644733,6.83761582426888,6.72049325105427,6.72049325105427,69585.2197941927,0.0,1.0
1997-08-12,28.31,29.19,28.25,29.06,43700,6.63148009541117,6.83761582426888,6.61742538662542,6.80716395523308,186556.693558664,0.0,1.0
1997-08-13,28.5,28.75,28.19,28.19,14000,6.67598667323272,6.73454795984003,6.60337067783967,6.60337067783967,59766.4464489998,0.0,1.0
1997-08-14,28.69,28.94,28.25,28.69,49100,6.72049325105427,6.77905453766158,6.61742538662542,6.72049325105427,209609.465760421,0.0,1.0
1997-08-15,28.56,28.94,28.56,28.69,37300,6.69004138201848,6.77905453766158,6.69004138201848,6.72049325105427,159234.889467692,0.0,1.0
1997-08-18,28.69,28.81,28.63,28.69,15100,6.72049325105427,6.74860266862578,6.70643854226852,6.72049325105427,64462.3815271356,0.0,1.0
1997-08-19,28.94,29.0,28.69,28.69,24900,6.77905453766158,6.79310924644733,6.72049325105427,6.72049325105427,106298.894041435,0.0,1.0
1997-08-20,28.75,29.0,28.69,28.94,86400,6.73454795984003,6.79310924644733,6.72049325105427,6.77905453766158,368844.355228113,0.0,1.0
1997-08-21,28.56,29.0,28.5,28.63,21100,6.69004138201848,6.79310924644733,6.67598667323272,6.70643854226852,90076.5728624211,0.0,1.0
1997-08-22,28.75,28.94,28.25,28.44,11200,6.73454795984003,6.77905453766158,6.61742538662542,6.66193196444697,47813.1571591998,0.0,1.0
1997-08-25,27.88,28.63,27.75,28.63,23900,6.53075468244661,6.70643854226852,6.50030281341081,6.70643854226852,102029.862152221,0.0,1.0
1997-08-26,28.06,28.12,27.69,27.88,17500,6.57291880880387,6.58697351758962,6.48624810462506,6.53075468244661,74708.0580612497,0.0,1.0
1997-08-27,28.88,29.0,28.25,28.25,43000,6.76499982887583,6.79310924644733,6.61742538662542,6.61742538662542,183568.371236214,0.0,1.0
1997-08-28,28.81,29.0,28.63,29.0,143800,6.74860266862578,6.79310924644733,6.70643854226852,6.79310924644733,613886.785669013,0.0,1.0
1997-08-29,28.63,28.75,28.63,28.63,3900,6.70643854226852,6.73454795984003,6.70643854226852,6.70643854226852,16649.2243679357,0.0,1.0
1997-09-02,29.0,29.19,28.69,28.69,37100,6.79310924644733,6.83761582426888,6.72049325105427,6.72049325105427,158381.08308985,0.0,1.0
1997-09-03,28.5,29.19,28.5,29.19,2200,6.67598667323272,6.83761582426888,6.67598667323272,6.83761582426888,9391.8701562714,0.0,1.0
1997-09-04,29.0,29.0,28.25,28.5,138800,6.79310924644733,6.79310924644733,6.61742538662542,6.67598667323272,592541.626222941,0.0,1.0
1997-09-05,29.0,29.25,29.0,29.12,55700,6.79310924644733,6.85167053305464,6.79310924644733,6.82121866401884,237785.076229235,0.0,1.0
1997-09-08,29.12,29.12,28.81,29.0,23500,6.82121866401884,6.82121866401884,6.74860266862578,6.79310924644733,100322.249396535,0.0,1.0
1997-09-09,29.0,29.06,28.75,29.06,37700,6.79310924644733,6.80716395523308,6.73454795984003,6.80716395523308,160942.502223378,0.0,1.0
1997-09-10,28.88,28.94,28.88,28.88,2000,6.76499982887583,6.77905453766158,6.76499982887583,6.76499982887583,8538.06377842854,0.0,1.0
1997-09-11,28.75,29.0,28.37,28.88,10600,6.73454795984003,6.79310924644733,6.64553480419692,6.76499982887583,45251.7380256713,0.0,1.0
1997-09-12,28.94,29.0,28.5,28.75,4100,6.77905453766158,6.79310924644733,6.67598667323272,6.73454795984003,17503.0307457785,0.0,1.0
1997-09-15,28.94,29.0,28.75,29.0,12700,6.77905453766158,6.79310924644733,6.73454795984003,6.79310924644733,54216.7049930213,0.0,1.0
1997-09-16,28.94,29.0,28.5,29.0,35100,6.77905453766158,6.79310924644733,6.67598667323272,6.79310924644733,149843.019311421,0.0,1.0
1997-09-17,29.87,29.94,29.0,29.0,185200,6.99690252384075,7.0132996840908,6.79310924644733,6.79310924644733,790624.705882484,0.0,1.0
1997-09-18,30.56,31.25,30.0,30.0,227400,7.15853167487691,7.32016082591307,7.02735439287655,7.02735439287655,970777.851607326,0.0,1.0
1997-09-19,30.38,30.88,30.19,30.56,94400,7.11636754851965,7.23349012173426,7.0718609706981,7.15853167487691,402996.610341828,0.0,1.0
1997-09-22,30.0,30.69,29.75,30.62,64700,7.02735439287655,7.18898354391271,6.96879310626925,7.17258638366267,276206.363232163,0.0,1.0
1997-09-23,30.44,30.44,29.31,29.75,17500,7.13042225730541,7.13042225730541,6.86572524184039,6.96879310626925,74708.0580612497,0.0,1.0
1997-09-24,30.13,30.5,30.13,30.5,33000,7.05780626191235,7.14447696609116,7.05780626191235,7.14447696609116,140878.052344071,0.0,1.0
1997-09-25,29.38,30.25,28.75,30.25,22200,6.88212240209043,7.08591567948385,6.73454795984003,7.08591567948385,94772.5079405569,0.0,1.0
1997-09-26,30.0,30.0,29.44,29.5,11600,7.02735439287655,7.02735439287655,6.89617711087619,6.91023181966194,49520.7699148856,0.0,1.0
1997-09-29,30.38,30.5,29.94,30.19,53200,7.11636754851965,7.14447696609116,7.0132996840908,7.0718609706981,227112.496506199,0.0,1.0
1997-09-30,29.62,30.38,29.25,30.38,22300,6.95005349455491,7.12838032290946,6.86323648601388,7.12838032290946,95038.9807096443,0.05,1.0
1997-10-01,30.13,30.13,29.69,29.75,17200,7.06972018200335,7.06972018200335,6.96647833400862,6.98055676782608,73303.6084397257,0.0,1.0
1997-10-02,30.5,30.5,30.25,30.25,15400,7.15653719054439,7.15653719054439,7.09787704963828,7.09787704963828,65632.3005797543,0.0,1.0
1997-10-03,30.25,30.75,30.0,30.38,44200,7.09787704963828,7.21519733145049,7.03921690873218,7.12838032290946,188373.226339295,0.0,1.0
1997-10-06,30.81,31.0,30.38,30.62,84000,7.22927576526795,7.27385747235659,7.12838032290946,7.18469405817931,357994.36679866,0.0,1.0
1997-10-07,30.5,30.94,30.38,30.94,30900,7.15653719054439,7.25977903853912,7.12838032290946,7.25977903853912,131690.784929507,0.0,1.0
1997-10-08,30.62,30.69,30.31,30.62,8900,7.18469405817931,7.20111889763302,7.11195548345575,7.18469405817931,37930.3555298581,0.0,1.0
1997-10-09,30.13,30.62,30.0,30.5,16200,7.06972018200335,7.18469405817931,7.03921690873218,7.15653719054439,69041.7707397417,0.0,1.0
1997-10-10,29.75,30.0,29.62,30.0,10200,6.98055676782608,7.03921690873218,6.95005349455491,7.03921690873218,43470.7445398373,0.0,1.0
1997-10-13,29.31,29.69,29.12,29.62,35600,6.87731491983134,6.96647833400862,6.83273321274271,6.95005349455491,151721.422119432,0.0,1.0
1997-10-14,29.31,29.31,29.19,29.31,6500,6.87731491983134,6.87731491983134,6.84915805219641,6.87731491983134,27701.9450498963,0.0,1.0
1997-10-15,27.75,29.38,26.87,29.19,98600,6.51127564057727,6.89373975928505,6.30479194458779,6.84915805219641,420217.197218427,0.0,1.0
1997-10-16,27.75,28.0,27.5,27.62,69600,6.51127564057727,6.56993578148337,6.45261549967117,6.4807723673061,296623.90391889,0.0,1.0
1997-10-17,28.63,28.63,27.75,27.75,35900,6.71775933656675,6.71775933656675,6.51127564057727,6.51127564057727,152999.973429427,0.0,1.0
1997-10-20,29.87,29.87,29.5,29.5,33200,7.00871363546101,7.00871363546101,6.92189662691998,6.92189662691998,141493.01163947,0.0,1.0
1997-10-21,30.31,30.38,29.94,29.94,46200,7.11195548345575,7.12838032290946,7.02513847491472,7.02513847491472,196896.901739263,0.0,1.0
1997-10-22,31.25,31.25,30.13,30.25,111400,7.33251761326269,7.33251761326269,7.06972018200335,7.09787704963828,474768.719778223,0.0,1.0
1997-10-23,31.31,31.94,31.0,31.25,116700,7.34659604708015,7.49441960216353,7.27385747235659,7.33251761326269,497356.459588139,0.0,1.0
1997-10-24,32.62,32.62,31.56,31.56,136700,7.65397518542813,7.65397518542813,7.40525618798626,7.40525618798626,582593.213587819,0.0,1.0
1997-10-27,31.12,32.62,30.5,32.38,106700,7.30201433999152,7.65397518542813,7.15653719054439,7.59766145015827,454738.082588298,0.0,1.0
1997-10-28,31.94,31.94,29.62,30.25,96900,7.49441960216353,7.49441960216353,6.95005349455491,7.09787704963828,412972.073128454,0.0,1.0
1997-10-29,31.94,32.0,31.75,32.0,13900,7.49441960216353,7.50849803598099,7.44983789507489,7.50849803598099,59239.5440297783,0.0,1.0
1997-10-30,31.25,31.69,31.19,31.69,89600,7.33251761326269,7.43575946125743,7.31843917944523,7.43575946125743,381860.657918571,0.0,1.0
1997-10-31,31.0,31.25,30.94,31.25,10300,7.27385747235659,7.33251761326269,7.25977903853912,7.33251761326269,43896.9283098357,0.0,1.0
1997-11-03,31.5,31.5,30.75,31.0,51900,7.39117775416879,7.39117775416879,7.21519733145049,7.27385747235659,221189.376629172,0.0,1.0
1997-11-04,31.44,31.5,31.19,31.5,20800,7.37709932035133,7.39117775416879,7.31843917944523,7.39117775416879,88646.2241596682,0.0,1.0
1997-11-05,30.56,31.31,30.38,31.31,10000,7.17061562436185,7.34659604708015,7.12838032290946,7.34659604708015,42618.3769998405,0.0,1.0
1997-11-06,30.0,30.81,30.0,30.31,17200,7.03921690873218,7.22927576526795,7.03921690873218,7.11195548345575,73303.6084397257,0.0,1.0
1997-11-07,29.0,30.75,29.0,29.75,36500,6.80457634510778,7.21519733145049,6.80457634510778,6.98055676782608,155557.076049418,0.0,1.0
1997-11-10,30.38,30.62,29.0,29.0,57300,7.12838032290946,7.18469405817931,6.80457634510778,6.80457634510778,244203.300209086,0.0,1.0
1997-11-11,30.06,30.62,29.94,30.5,22100,7.05329534254965,7.18469405817931,7.02513847491472,7.15653719054439,94186.6131696474,0.0,1.0
1997-11-12,30.06,30.13,30.0,30.0,36200,7.05329534254965,7.06972018200335,7.03921690873218,7.03921690873218,154278.524739423,0.0,1.0
1997-11-13,30.0,30.06,29.94,30.0,146100,7.03921690873218,7.05329534254965,7.02513847491472,7.03921690873218,622654.48796767,0.0,1.0
1997-11-14,30.0,30.13,30.0,30.13,78600,7.03921690873218,7.06972018200335,7.03921690873218,7.06972018200335,334980.443218746,0.0,1.0
1997-11-17,30.19,30.25,30.19,30.25,10800,7.08379861582082,7.09787704963828,7.08379861582082,7.09787704963828,46027.8471598277,0.0,1.0
1997-11-18,30.0,30.25,30.0,30.25,18100,7.03921690873218,7.09787704963828,7.03921690873218,7.09787704963828,77139.2623697113,0.0,1.0
1997-11-19,31.0,31.0,30.13,30.13,42700,7.27385747235659,7.27385747235659,7.06972018200335,7.06972018200335,181980.469789319,0.0,1.0
1997-11-20,30.62,31.12,30.56,30.94,10000,7.18469405817931,7.30201433999152,7.17061562436185,7.25977903853912,42618.3769998405,0.0,1.0
1997-11-21,31.19,31.19,30.62,30.88,2900,7.31843917944523,7.31843917944523,7.18469405817931,7.24570060472166,12359.3293299537,0.0,1.0
1997-11-24,30.88,31.12,30.75,31.0,26400,7.24570060472166,7.30201433999152,7.21519733145049,7.27385747235659,112512.515279579,0.0,1.0
1997-11-25,31.12,31.12,30.75,30.75,3700,7.30201433999152,7.30201433999152,7.21519733145049,7.21519733145049,15768.799489941,0.0,1.0
1997-11-26,31.0,31.12,31.0,31.12,12200,7.27385747235659,7.30201433999152,7.27385747235659,7.30201433999152,51994.4199398054,0.0,1.0
1997-11-28,30.62,31.0,30.62,31.0,9300,7.18469405817931,7.27385747235659,7.18469405817931,7.27385747235659,39635.0906098517,0.0,1.0
1997-12-01,31.12,31.25,30.62,30.62,30800,7.30201433999152,7.33251761326269,7.18469405817931,7.18469405817931,131264.601159509,0.0,1.0
1997-12-02,31.12,31.37,31.12,31.19,6400,7.30201433999152,7.36067448089762,7.30201433999152,7.31843917944523,27275.7612798979,0.0,1.0
1997-12-03,31.44,31.44,30.94,31.06,6700,7.37709932035133,7.37709932035133,7.25977903853912,7.28793590617405,28554.3125898931,0.0,1.0
1997-12-04,31.37,31.37,31.25,31.31,10200,7.36067448089762,7.36067448089762,7.33251761326269,7.34659604708015,43470.7445398373,0.0,1.0
1997-12-05,31.37,31.37,31.12,31.37,35400,7.36067448089762,7.36067448089762,7.30201433999152,7.36067448089762,150869.054579435,0.0,1.0
1997-12-08,31.44,31.5,31.37,31.44,11100,7.37709932035133,7.39117775416879,7.36067448089762,7.37709932035133,47306.3984698229,0.0,1.0
1997-12-09,30.88,31.44,30.88,31.44,7700,7.24570060472166,7.37709932035133,7.24570060472166,7.37709932035133,32816.1502898772,0.0,1.0
1997-12-10,30.44,30.69,30.38,30.62,9000,7.14245875672692,7.20111889763302,7.12838032290946,7.18469405817931,38356.5392998565,0.0,1.0
1997-12-11,30.0,30.38,30.0,30.31,13400,7.03921690873218,7.12838032290946,7.03921690873218,7.11195548345575,57108.6251797863,0.0,1.0
1997-12-12,30.13,30.25,30.0,30.0,8200,7.06972018200335,7.09787704963828,7.03921690873218,7.03921690873218,34947.0691398692,0.0,1.0
1997-12-15,30.13,30.38,30.0,30.25,11800,7.06972018200335,7.12838032290946,7.03921690873218,7.09787704963828,50289.6848598118,0.0,1.0
1997-12-16,30.31,30.31,30.0,30.0,7700,7.11195548345575,7.11195548345575,7.03921690873218,7.03921690873218,32816.1502898772,0.0,1.0
1997-12-17,30.44,30.5,30.31,30.31,2100,7.14245875672692,7.15653719054439,7.11195548345575,7.11195548345575,8949.85916996651,0.0,1.0
1997-12-18,30.81,30.88,30.44,30.44,17500,7.22927576526795,7.24570060472166,7.14245875672692,7.14245875672692,74582.1597497209,0.0,1.0
1997-12-19,30.5,30.75,30.38,30.62,39400,7.15653719054439,7.21519733145049,7.12838032290946,7.18469405817931,167916.405379371,0.0,1.0
1997-12-22,30.5,30.56,30.25,30.38,15200,7.15653719054439,7.17061562436185,7.09787704963828,7.12838032290946,64779.9330397575,0.0,1.0
1997-12-23,30.62,30.62,30.38,30.62,10700,7.18469405817931,7.18469405817931,7.12838032290946,7.18469405817931,45601.6633898294,0.0,1.0
1997-12-24,30.88,30.94,30.75,30.75,2100,7.24570060472166,7.25977903853912,7.21519733145049,7.21519733145049,8949.8591699665,0.0,1.0
1997-12-26,30.81,30.81,30.69,30.75,3500,7.22927576526795,7.22927576526795,7.20111889763302,7.21519733145049,14916.4319499442,0.0,1.0
1997-12-29,31.0,31.0,30.94,31.0,3900,7.27385747235659,7.27385747235659,7.25977903853912,7.27385747235659,16621.1670299378,0.0,1.0
1997-12-30,30.88,31.37,30.75,31.0,13500,7.24570060472166,7.36067448089762,7.21519733145049,7.27385747235659,57534.8089497847,0.0,1.0
1997-12-31,30.13,30.88,30.13,30.81,11100,7.08145221018458,7.25772466812146,7.08145221018458,7.24127257204735,47228.0247149027,0.05,1.0
1998-01-02,30.25,30.38,30.0,30.25,158300,7.10965580345448,7.14020969616354,7.05089831747552,7.10965580345448,673531.199312532,0.0,1.0
1998-01-05,30.25,30.44,30.0,30.38,131900,7.10965580345448,7.15431149279849,7.05089831747552,7.14020969616354,561205.086477088,0.0,1.0
1998-01-06,30.31,30.5,30.0,30.13,31400,7.12375760008943,7.16841328943344,7.05089831747552,7.08145221018458,133599.997842157,0.0,1.0
1998-01-07,30.38,30.44,30.31,30.38,5200,7.14020969616354,7.15431149279849,7.12375760008943,7.14020969616354,22124.8404069815,0.0,1.0
1998-01-08,30.38,30.44,30.0,30.13,9900,7.14020969616354,7.15431149279849,7.05089831747552,7.08145221018458,42122.2923132916,0.0,1.0
1998-01-09,30.69,31.0,30.31,30.44,57900,7.21306897877745,7.28592826139137,7.12375760008943,7.15431149279849,246351.588377736,0.0,1.0
1998-01-12,30.25,30.69,30.25,30.62,2800,7.10965580345448,7.21306897877745,7.10965580345448,7.19661688270334,11913.3756037593,0.0,1.0
1998-01-13,30.38,30.38,30.25,30.38,2800,7.14020969616354,7.14020969616354,7.10965580345448,7.14020969616354,11913.3756037593,0.0,1.0
1998-01-14,30.19,30.38,30.06,30.38,23600,7.09555400681953,7.14020969616354,7.06500011411047,7.14020969616354,100412.737231685,0.0,1.0
1998-01-15,30.06,30.38,29.94,30.19,21900,7.06500011411047,7.14020969616354,7.03679652084057,7.09555400681953,93179.6163294027,0.0,1.0
1998-01-16,30.0,30.38,30.0,30.25,7500,7.05089831747552,7.14020969616354,7.05089831747552,7.10965580345448,31910.8275100694,0.0,1.0
1998-01-20,29.5,30.88,29.5,30.25,24600,6.93338334551759,7.25772466812146,6.93338334551759,7.10965580345448,104667.514233028,0.0,1.0
1998-01-21,29.69,30.25,29.5,29.5,13100,6.9780390348616,7.10965580345448,6.93338334551759,6.93338334551759,55737.578717588,0.0,1.0
1998-01-22,29.38,29.38,29.12,29.25,41800,6.90517975224769,6.90517975224769,6.84407196682957,6.87462585953863,177849.67865612,0.0,1.0
1998-01-23,29.75,29.75,29.5,29.5,21500,6.99214083149655,6.99214083149655,6.93338334551759,6.93338334551759,91477.7055288658,0.0,1.0
1998-01-26,29.87,30.0,29.62,29.69,122900,7.02034442476646,7.05089831747552,6.96158693878749,6.9780390348616,522912.093465004,0.0,1.0
1998-01-27,30.25,30.25,29.62,29.75,21800,7.10965580345448,7.10965580345448,6.96158693878749,6.99214083149655,92754.1386292685,0.0,1.0
1998-01-28,30.0,30.25,29.87,30.25,20800,7.05089831747552,7.10965580345448,7.02034442476646,7.10965580345448,88499.3616279259,0.0,1.0
1998-01-29,30.06,30.38,30.0,30.25,40400,7.06500011411047,7.14020969616354,7.05089831747552,7.10965580345448,171892.990854241,0.0,1.0
1998-01-30,30.69,30.75,30.25,30.25,5300,7.21306897877745,7.2271707754124,7.10965580345448,7.10965580345448,22550.3181071157,0.0,1.0
1998-02-02,30.75,30.88,30.75,30.88,6400,7.2271707754124,7.25772466812146,7.2271707754124,7.25772466812146,27230.5728085926,0.0,1.0
1998-02-03,30.75,31.0,30.75,30.88,50200,7.2271707754124,7.28592826139137,7.2271707754124,7.25772466812146,213589.805467398,0.0,1.0
1998-02-04,30.88,30.94,30.44,30.75,35600,7.25772466812146,7.27182646475642,7.15431149279849,7.2271707754124,151470.061247796,0.0,1.0
1998-02-05,31.06,31.06,30.69,30.69,55400,7.30003005802632,7.30003005802632,7.21306897877745,7.21306897877745,235714.645874379,0.0,1.0
1998-02-06,31.06,31.25,31.0,31.25,46200,7.30003005802632,7.34468574737033,7.28592826139137,7.34468574737033,196570.697462028,0.0,1.0
1998-02-09,31.19,31.19,31.0,31.0,28000,7.33058395073538,7.33058395073538,7.28592826139137,7.28592826139137,119133.756037593,0.0,1.0
1998-02-10,31.19,31.5,31.12,31.16,53700,7.33058395073538,7.40344323334929,7.31413185466127,7.3235330524179,228481.524972097,0.0,1.0
1998-02-11,31.44,31.5,31.25,31.25,33700,7.38934143671434,7.40344323334929,7.34468574737033,7.34468574737033,143385.984945245,0.0,1.0
1998-02-12,31.44,31.56,31.31,31.44,14300,7.38934143671434,7.41754502998424,7.35878754400528,7.38934143671434,60843.3111191991,0.0,1.0
1998-02-13,31.5,31.56,31.44,31.44,7200,7.40344323334929,7.41754502998424,7.38934143671434,7.38934143671434,30634.3944096667,0.0,1.0
1998-02-17,31.56,31.63,31.37,31.63,11300,7.41754502998424,7.43399712605835,7.37288934064023,7.43399712605835,48078.9801151713,0.0,1.0
1998-02-18,31.12,31.63,31.12,31.56,17100,7.31413185466127,7.43399712605835,7.31413185466127,7.41754502998424,72756.6867229583,0.0,1.0
1998-02-19,31.31,31.31,31.0,31.0,5400,7.35878754400528,7.35878754400528,7.28592826139137,7.28592826139137,22975.79580725,0.0,1.0
1998-02-20,31.5,31.5,31.31,31.31,9000,7.40344323334929,7.40344323334929,7.35878754400528,7.35878754400528,38292.9930120833,0.0,1.0
1998-02-23,31.12,31.5,31.0,31.5,65200,7.31413185466127,7.40344323334929,7.28592826139137,7.40344323334929,277411.460487537,0.0,1.0
1998-02-24,31.19,31.37,31.12,31.37,12300,7.33058395073538,7.37288934064023,7.31413185466127,7.37288934064023,52333.7571165139,0.0,1.0
1998-02-25,31.12,31.5,31.12,31.37,19000,7.31413185466127,7.40344323334929,7.31413185466127,7.37288934064023,80840.7630255092,0.0,1.0
1998-02-26,31.31,31.37,31.12,31.19,7000,7.35878754400528,7.37288934064023,7.31413185466127,7.33058395073538,29783.4390093981,0.0,1.0
1998-02-27,31.75,31.75,31.44,31.44,54000,7.46220071932825,7.46220071932825,7.38934143671434,7.38934143671434,229757.9580725,0.0,1.0
1998-03-02,31.94,32.0,31.75,32.0,17900,7.50685640867227,7.52095820530722,7.46220071932825,7.52095820530722,76160.5083240323,0.0,1.0
1998-03-03,32.38,32.5,32.0,32.0,85200,7.61026958399524,7.63847317726514,7.52095820530722,7.52095820530722,362507.000514389,0.0,1.0
1998-03-04,32.5,32.56,32.38,32.38,33400,7.63847317726514,7.65257497390009,7.61026958399524,7.61026958399524,142109.551844843,0.0,1.0
1998-03-05,32.38,32.44,32.12,32.31,4500,7.61026958399524,7.62437138063019,7.54916179857712,7.59381748792113,19146.4965060417,0.0,1.0
1998-03-06,32.5,32.5,32.12,32.44,10600,7.63847317726514,7.63847317726514,7.54916179857712,7.62437138063019,45100.6362142315,0.0,1.0
1998-03-09,31.88,32.38,31.63,32.38,20300,7.49275461203731,7.61026958399524,7.43399712605835,7.61026958399524,86371.9731272547,0.0,1.0
1998-03-10,32.19,32.25,31.81,31.88,9900,7.56561389465123,7.57971569128618,7.47630251596321,7.49275461203731,42122.2923132916,0.0,1.0
1998-03-11,32.62,32.62,32.38,32.38,52300,7.66667677053504,7.66667677053504,7.61026958399524,7.61026958399524,222524.837170218,0.0,1.0
1998-03-12,32.87,32.94,32.56,32.62,19300,7.72543425651401,7.74188635258812,7.65257497390009,7.66667677053504,82117.196125912,0.0,1.0
1998-03-13,33.56,33.62,32.94,32.94,130800,7.88760491781594,7.90170671445089,7.74188635258812,7.74188635258812,556524.831775611,0.0,1.0
1998-03-16,33.81,34.25,33.75,33.75,81000,7.94636240379491,8.04977557911788,7.93226060715996,7.93226060715996,344636.93710875,0.0,1.0
1998-03-17,34.12,34.12,33.62,33.94,48100,8.01922168640882,8.01922168640882,7.90170671445089,7.97691629650397,204654.773764579,0.0,1.0
1998-03-18,34.31,34.63,33.88,34.0,35400,8.06387737575283,8.1390869578059,7.96281449986902,7.99101809313892,150619.105847528,0.0,1.0
1998-03-19,35.0,35.12,34.37,34.37,20100,8.22604803705477,8.25425163032467,8.07797917238778,8.07797917238778,85521.0177269861,0.0,1.0
1998-03-20,36.06,36.19,34.56,34.56,130000,8.47517977760557,8.50573367031463,8.12263486173179,8.12263486173179,553121.010174537,0.0,1.0
1998-03-23,37.94,38.38,36.0,36.0,60400,8.91703607216737,9.02044924749034,8.46107798097062,8.46107798097062,256988.530881092,0.0,1.0
1998-03-24,37.94,39.0,37.88,37.94,38200,8.91703607216737,9.16616781271817,8.90293427553242,8.91703607216737,162532.481451287,0.0,1.0
1998-03-25,38.12,38.25,37.81,37.81,26500,8.95934146207222,8.98989535478128,8.88648217945831,8.88648217945831,112751.590535579,0.0,1.0
1998-03-26,38.87,38.87,38.12,38.12,78700,9.13561392000911,9.13561392000911,8.95934146207222,8.95934146207222,334850.950005662,0.0,1.0
1998-03-27,38.44,38.94,38.25,38.94,23100,9.03455104412529,9.15206601608322,8.98989535478128,9.15206601608322,98285.3487310139,0.0,1.0
1998-03-30,36.88,38.5,36.81,38.5,44500,8.66790433161657,9.04865284076025,8.65145223554246,9.04865284076025,189337.576559745,0.0,1.0
1998-03-31,36.44,36.75,36.06,36.56,22000,8.57624265348939,8.64920190767659,8.48680872900185,8.60448494543282,93476.832733251,0.05,1.0
1998-04-01,36.69,36.69,36.38,36.44,9900,8.63508076170487,8.63508076170487,8.56212150751767,8.57624265348939,42064.574729963,0.0,1.0
1998-04-02,37.81,37.81,36.31,36.62,16200,8.89867548651026,8.89867548651026,8.54564683721733,8.61860609140454,68832.9404672121,0.0,1.0
1998-04-03,37.88,38.56,37.88,38.0,15500,8.91515015681059,9.07518981115672,8.91515015681059,8.94339244875403,65858.6776075178,0.0,1.0
1998-04-06,38.12,38.12,37.63,37.88,13200,8.97163474069746,8.97163474069746,8.8563120485951,8.91515015681059,56086.0996399506,0.0,1.0
1998-04-07,37.63,38.06,37.56,38.0,7800,8.8563120485951,8.95751359472574,8.83983737829477,8.94339244875403,33141.7861508799,0.0,1.0
1998-04-08,38.0,38.06,37.81,37.81,21400,8.94339244875403,8.95751359472574,8.89867548651026,8.89867548651026,90927.4645677986,0.0,1.0
1998-04-09,38.12,38.12,37.75,37.94,8400,8.97163474069746,8.97163474069746,8.88455434053854,8.92927130278231,35691.1543163322,0.0,1.0
1998-04-13,38.06,38.12,37.94,38.12,3700,8.95751359472574,8.97163474069746,8.92927130278231,8.97163474069746,15721.1036869559,0.0,1.0
1998-04-14,38.44,38.44,38.0,38.12,7200,9.04694751921328,9.04694751921328,8.94339244875403,8.97163474069746,30592.4179854276,0.0,1.0
1998-04-15,38.81,38.81,38.5,38.5,23000,9.1340279193722,9.1340279193722,9.061068665185,9.061068665185,97725.7796756715,0.0,1.0
1998-04-16,38.69,38.94,38.56,38.69,5700,9.10578562742877,9.16462373564426,9.07518981115672,9.10578562742877,24218.9975717968,0.0,1.0
1998-04-17,38.12,38.87,38.06,38.56,23500,8.97163474069746,9.14814906534392,8.95751359472574,9.07518981115672,99850.2531468817,0.0,1.0
1998-04-20,38.12,38.12,37.75,38.12,14600,8.97163474069746,8.97163474069746,8.88455434053854,8.97163474069746,62034.6253593393,0.0,1.0
1998-04-21,37.88,38.25,37.88,38.25,9000,8.91515015681059,9.00223055696951,8.91515015681059,9.00223055696951,38240.5224817845,0.0,1.0
1998-04-22,37.63,37.94,37.5,37.88,13000,8.8563120485951,8.92927130278231,8.82571623232305,8.91515015681059,55236.3102514665,0.0,1.0
1998-04-23,36.62,37.75,36.62,37.75,16800,8.61860609140454,8.88455434053854,8.61860609140454,8.88455434053854,71382.3086326644,0.0,1.0
1998-04-24,36.19,36.75,36.0,36.5,12500,8.5174045452739,8.64920190767659,8.47268758303013,8.5903637994611,53111.8367802562,0.0,1.0
1998-04-27,35.81,36.0,35.38,36.0,35000,8.42797062078636,8.47268758303013,8.32676907465572,8.47268758303013,148713.142984718,0.0,1.0
1998-04-28,35.75,36.75,35.75,36.25,101200,8.41384947481464,8.64920190767659,8.41384947481464,8.53152569124562,429993.430572955,0.0,1.0
1998-04-29,36.13,36.19,35.62,35.62,23300,8.50328339930218,8.5174045452739,8.38325365854259,8.38325365854259,99000.4637583977,0.0,1.0
1998-04-30,36.75,37.75,36.38,36.38,26800,8.64920190767659,8.88455434053854,8.56212150751767,8.56212150751767,113871.778056869,0.0,1.0
1998-05-01,38.44,38.5,37.0,37.0,30300,9.04694751921328,9.061068665185,8.70804001589208,8.70804001589208,128743.092355341,0.0,1.0
1998-05-04,38.38,38.81,38.38,38.5,13600,9.03282637324157,9.1340279193722,9.03282637324157,9.061068665185,57785.6784169188,0.0,1.0
1998-05-05,38.56,38.75,38.25,38.25,12700,9.07518981115672,9.11990677340049,9.00223055696951,9.00223055696951,53961.6261687403,0.0,1.0
1998-05-06,38.44,38.62,38.38,38.56,7700,9.04694751921328,9.08931095712843,9.03282637324157,9.07518981115672,32716.8914566379,0.0,1.0
1998-05-07,37.25,38.44,37.25,38.44,26400,8.76687812410756,9.04694751921328,8.76687812410756,9.04694751921328,112172.199279901,0.0,1.0
1998-05-08,37.75,37.88,37.31,37.31,6200,8.88455434053854,8.91515015681059,8.78099927007928,8.78099927007928,26343.4710430071,0.0,1.0
1998-05-11,37.63,37.81,37.63,37.81,23800,8.8563120485951,8.89867548651026,8.8563120485951,8.89867548651026,101124.937229608,0.0,1.0
1998-05-12,38.0,38.06,37.63,37.75,26300,8.94339244875403,8.95751359472574,8.8563120485951,8.88455434053854,111747.304585659,0.0,1.0
1998-05-13,38.0,38.0,37.75,37.75,2200,8.94339244875403,8.94339244875403,8.88455434053854,8.88455434053854,9347.68327332509,0.0,1.0
1998-05-14,39.25,39.88,38.12,38.12,49300,9.23758298983146,9.38585502253449,8.97163474069746,8.97163474069746,209473.084261331,0.0,1.0
1998-05-15,40.0,40.88,39.5,39.5,61200,9.41409731447792,9.62120745539644,9.29642109804695,9.29642109804695,260035.552876135,0.0,1.0
1998-05-18,37.75,42.75,37.75,40.0,19300,8.88455434053854,10.0613165048483,8.88455434053854,9.41409731447792,82004.6759887156,0.0,1.0
1998-05-19,38.94,38.94,37.75,37.75,5400,9.16462373564426,9.16462373564426,8.88455434053854,8.88455434053854,22944.3134890707,0.0,1.0
1998-05-20,38.31,38.94,38.25,38.94,6300,9.01635170294123,9.16462373564426,9.00223055696951,9.16462373564426,26768.3657372491,0.0,1.0
1998-05-21,38.12,38.31,38.06,38.31,4800,8.97163474069746,9.01635170294123,8.95751359472574,9.01635170294123,20394.9453236184,0.0,1.0
1998-05-22,38.0,38.62,38.0,38.62,15000,8.94339244875403,9.08931095712843,8.94339244875403,9.08931095712843,63734.2041363075,0.0,1.0
1998-05-26,38.0,38.0,38.0,38.0,101400,8.94339244875403,8.94339244875403,8.94339244875403,8.94339244875403,430843.219961438,0.0,1.0
1998-05-27,38.0,38.38,38.0,38.0,145800,8.94339244875403,9.03282637324157,8.94339244875403,8.94339244875403,619496.464204908,0.0,1.0
1998-05-28,38.31,38.62,38.12,38.12,7800,9.01635170294123,9.08931095712843,8.97163474069746,8.97163474069746,33141.7861508799,0.0,1.0
1998-05-29,38.25,38.5,38.06,38.38,15400,9.00223055696951,9.061068665185,8.95751359472574,9.03282637324157,65433.7829132757,0.0,1.0
1998-06-01,38.12,38.25,38.06,38.25,8100,8.97163474069746,9.00223055696951,8.95751359472574,9.00223055696951,34416.470233606,0.0,1.0
1998-06-02,38.19,38.25,38.0,38.25,8000,8.98810941099779,9.00223055696951,8.94339244875403,9.00223055696951,33991.575539364,0.0,1.0
1998-06-03,38.25,38.31,38.12,38.12,3900,9.00223055696951,9.01635170294123,8.97163474069746,8.97163474069746,16570.89307544,0.0,1.0
1998-06-04,38.12,38.5,38.12,38.5,7900,8.97163474069746,9.061068665185,8.97163474069746,9.061068665185,33566.6808451219,0.0,1.0
1998-06-05,38.25,38.25,38.12,38.12,4300,9.00223055696951,9.00223055696951,8.97163474069746,8.97163474069746,18270.4718524082,0.0,1.0
1998-06-08,38.12,38.31,38.06,38.12,41400,8.97163474069746,9.01635170294123,8.95751359472574,8.97163474069746,175906.403416209,0.0,1.0
1998-06-09,38.0,38.44,38.0,38.12,23900,8.94339244875403,9.04694751921328,8.94339244875403,8.97163474069746,101549.83192385,0.0,1.0
1998-06-10,38.69,38.69,38.25,38.25,13500,9.10578562742877,9.10578562742877,9.00223055696951,9.00223055696951,57360.7837226767,0.0,1.0
1998-06-11,38.31,38.62,38.19,38.62,10300,9.01635170294123,9.08931095712843,8.98810941099779,9.08931095712843,43764.1535069311,0.0,1.0
1998-06-12,38.25,38.38,38.06,38.12,12100,9.00223055696951,9.03282637324157,8.95751359472574,8.97163474069746,51412.2580032881,0.0,1.0
1998-06-15,38.06,38.12,38.06,38.12,4000,8.95751359472574,8.97163474069746,8.95751359472574,8.97163474069746,16995.787769682,0.0,1.0
1998-06-16,38.06,38.38,38.06,38.06,9300,8.95751359472574,9.03282637324157,8.95751359472574,8.95751359472574,39515.2065645107,0.0,1.0
1998-06-17,38.12,38.12,38.0,38.12,55100,8.97163474069746,8.97163474069746,8.94339244875403,8.97163474069746,234116.976527369,0.0,1.0
1998-06-18,38.25,38.44,38.06,38.12,9600,9.00223055696951,9.04694751921328,8.95751359472574,8.97163474069746,40789.8906472368,0.0,1.0
1998-06-19,38.19,38.19,38.0,38.12,80100,8.98810941099779,8.98810941099779,8.94339244875403,8.97163474069746,340340.650087882,0.0,1.0
1998-06-22,38.06,38.5,38.06,38.44,43000,8.95751359472574,9.061068665185,8.95751359472574,9.04694751921328,182704.718524082,0.0,1.0
1998-06-23,38.31,38.62,38.25,38.25,17600,9.01635170294123,9.08931095712843,9.00223055696951,9.00223055696951,74781.4661866008,0.0,1.0
1998-06-24,38.62,38.75,38.06,38.44,46100,9.08931095712843,9.11990677340049,8.95751359472574,9.04694751921328,195876.454045585,0.0,1.0
1998-06-25,38.56,38.75,38.5,38.75,46000,9.07518981115672,9.11990677340049,9.061068665185,9.11990677340049,195451.559351343,0.0,1.0
1998-06-26,38.19,38.75,38.19,38.56,7600,8.98810941099779,9.11990677340049,8.98810941099779,9.07518981115672,32291.9967623958,0.0,1.0
1998-06-29,38.06,38.38,38.06,38.06,17800,8.95751359472574,9.03282637324157,8.95751359472574,8.95751359472574,75631.2555750849,0.0,1.0
1998-06-30,38.5,38.75,38.25,38.25,68900,9.07283628682809,9.13175080817113,9.01392176548505,9.01392176548505,292372.73947631,0.05,1.0
1998-07-01,39.88,39.94,38.62,38.62,149700,9.39804444464167,9.412183929764,9.10111525707275,9.10111525707275,635242.367193085,0.0,1.0
1998-07-02,41.19,41.44,39.75,39.94,91400,9.7067565364792,9.76567105782224,9.36740889354329,9.412183929764,387850.049174669,0.0,1.0
1998-07-06,43.5,43.5,42.5,42.75,113000,10.2511267136889,10.2511267136889,10.0154686283167,10.0743831496598,479508.266485094,0.0,1.0
1998-07-07,43.0,43.63,42.62,43.5,106700,10.1332976710028,10.2817622647873,10.0437475985614,10.2511267136889,452774.619769554,0.0,1.0
1998-07-08,41.87,42.44,41.81,42.38,52400,9.86700403453227,10.0013291431944,9.85286454940994,9.98718965807207,222356.045697513,0.0,1.0
1998-07-09,42.38,42.5,41.87,42.0,8600,9.98718965807207,10.0154686283167,9.86700403453227,9.89763958563065,36493.5494847063,0.0,1.0
1998-07-10,42.25,42.5,42.25,42.5,7200,9.95655410697369,10.0154686283167,9.95655410697369,10.0154686283167,30552.739103475,0.0,1.0
1998-07-13,42.25,42.38,42.13,42.25,12900,9.95655410697369,9.98718965807207,9.92827513672903,9.95655410697369,54740.3242270594,0.0,1.0
1998-07-14,42.56,42.69,42.13,42.25,26600,10.0296081134391,10.0602436645374,9.92827513672903,9.95655410697369,112875.397243393,0.0,1.0
1998-07-15,42.94,42.94,42.5,42.75,25300,10.1191581858805,10.1191581858805,10.0154686283167,10.0743831496598,107358.930460822,0.0,1.0
1998-07-16,42.88,43.0,42.56,42.94,50600,10.1050187007581,10.1332976710028,10.0296081134391,10.1191581858805,214717.860921645,0.0,1.0
1998-07-17,42.19,42.88,41.62,42.88,68900,9.94241462185136,10.1050187007581,9.80808951318923,10.1050187007581,292372.73947631,0.0,1.0
1998-07-20,41.87,42.31,41.75,42.0,68200,9.86700403453227,9.97069359209602,9.83872506428761,9.89763958563065,289402.334285694,0.0,1.0
1998-07-21,41.0,41.87,40.63,41.87,115000,9.66198150025849,9.86700403453227,9.57478800867079,9.86700403453227,487995.138458282,0.0,1.0
1998-07-22,40.88,41.0,40.88,40.88,93600,9.63370253001383,9.66198150025849,9.63370253001383,9.63370253001383,397185.608345176,0.0,1.0
1998-07-23,40.63,40.94,40.5,40.88,27600,9.57478800867079,9.64784201513616,9.54415245757241,9.63370253001383,117118.833229988,0.0,1.0
1998-07-24,39.0,40.81,39.0,40.63,77700,9.19066532951417,9.61720646403778,9.19066532951417,9.57478800867079,329714.976158335,0.0,1.0
1998-07-27,38.31,38.75,38.12,38.75,104300,9.02806125060738,9.13175080817113,8.98328621438667,9.13175080817113,442590.373401729,0.0,1.0
1998-07-28,38.75,38.75,38.12,38.31,134500,9.13175080817113,9.13175080817113,8.98328621438667,9.02806125060738,570742.14019686,0.0,1.0
1998-07-29,39.81,40.0,38.75,38.75,144000,9.38154837866562,9.42632341488633,9.13175080817113,9.13175080817113,611054.782069501,0.0,1.0
1998-07-30,42.94,43.0,39.56,39.56,119200,10.1191581858805,10.1332976710028,9.32263385732258,9.32263385732258,505817.569601974,0.0,1.0
1998-07-31,43.5,44.0,42.94,42.94,182300,10.2511267136889,10.368955756375,10.1191581858805,10.1191581858805,773578.380356041,0.0,1.0
1998-08-03,44.5,45.13,43.81,43.81,118900,10.486784799061,10.6352493928455,10.3241807201543,10.3241807201543,504544.538806,0.0,1.0
1998-08-04,42.56,44.5,42.25,44.5,93600,10.0296081134391,10.486784799061,9.95655410697369,10.486784799061,397185.608345174,0.0,1.0
1998-08-05,41.5,42.5,41.44,42.5,30600,9.77981054294457,10.0154686283167,9.76567105782224,10.0154686283167,129849.141189769,0.0,1.0
1998-08-06,41.75,42.19,41.31,41.44,146600,9.83872506428761,9.94241462185136,9.73503550672386,9.76567105782224,622087.715634644,0.0,1.0
1998-08-07,41.94,42.41,41.62,41.87,90700,9.88350010050832,9.99425940063323,9.80808951318923,9.86700403453227,384879.643984054,0.0,1.0
1998-08-10,42.25,42.25,41.75,42.0,17600,9.95655410697369,9.95655410697369,9.83872506428761,9.89763958563065,74684.4733640501,0.0,1.0
1998-08-11,41.5,42.06,41.12,42.06,22000,9.77981054294457,9.91177907075298,9.69026047050315,9.91177907075298,93355.5917050626,0.0,1.0
1998-08-12,41.56,42.25,41.44,41.44,68900,9.7939500280669,9.95655410697369,9.76567105782224,9.76567105782224,292372.73947631,0.0,1.0
1998-08-13,41.5,42.06,41.44,41.69,115000,9.77981054294457,9.91177907075298,9.76567105782224,9.82458557916528,487995.138458282,0.0,1.0
1998-08-14,42.38,42.5,41.25,41.25,121800,9.98718965807207,10.0154686283167,9.72089602160153,9.72089602160153,516850.503167119,0.0,1.0
1998-08-17,43.19,43.69,42.25,42.25,52300,10.1780727072235,10.2959017499096,9.95655410697369,9.95655410697369,221931.702098854,0.0,1.0
1998-08-18,44.75,44.81,43.19,43.19,86500,10.5456993204041,10.5598388055264,10.1780727072235,10.1780727072235,367057.212840359,0.0,1.0
1998-08-19,43.5,44.87,43.5,44.87,112400,10.2511267136889,10.5739782906487,10.2511267136889,10.5739782906487,476962.204893137,0.0,1.0
1998-08-20,42.62,43.56,42.62,43.5,46200,10.0437475985614,10.2652661988112,10.0437475985614,10.2511267136889,196046.742580631,0.0,1.0
1998-08-21,42.0,42.81,42.0,42.81,72200,9.89763958563065,10.0885226347821,9.89763958563065,10.0885226347821,306376.078232069,0.0,1.0
1998-08-24,41.62,42.06,41.5,42.0,96500,9.80808951318923,9.91177907075298,9.77981054294457,9.89763958563065,409491.572706297,0.0,1.0
1998-08-25,42.38,42.94,41.87,41.87,66000,9.98718965807207,10.1191581858805,9.86700403453227,9.86700403453227,280066.775115188,0.0,1.0
1998-08-26,42.13,42.13,42.0,42.13,49700,9.92827513672903,9.92827513672903,9.89763958563065,9.92827513672903,210898.76853371,0.0,1.0
1998-08-27,42.06,42.31,41.81,42.25,61300,9.91177907075298,9.97069359209602,9.85286454940994,9.95655410697369,260122.625978197,0.0,1.0
1998-08-28,40.25,42.25,40.19,42.13,90200,9.48523793622937,9.95655410697369,9.47109845110704,9.92827513672903,382757.925990757,0.0,1.0
1998-08-31,38.62,40.0,38.62,40.0,236100,9.10111525707275,9.42632341488633,9.10111525707275,9.42632341488633,1001875.23643479,0.0,1.0
1998-09-01,39.94,39.94,38.62,38.62,103900,9.412183929764,9.412183929764,9.10111525707275,9.10111525707275,440892.999007091,0.0,1.0
1998-09-02,39.75,39.94,39.62,39.94,45000,9.36740889354329,9.412183929764,9.33677334244491,9.412183929764,190954.619396719,0.0,1.0
1998-09-03,39.31,39.5,39.31,39.5,31900,9.26371933597954,9.30849437220025,9.26371933597954,9.30849437220025,135365.607972341,0.0,1.0
1998-09-04,40.0,40.44,39.31,39.5,45400,9.42632341488633,9.53001297245008,9.26371933597954,9.30849437220025,192651.993791357,0.0,1.0
1998-09-08,40.25,40.5,40.0,40.0,22200,9.48523793622937,9.54415245757241,9.42632341488633,9.42632341488633,94204.2789023814,0.0,1.0
1998-09-09,40.12,40.12,39.75,40.12,63600,9.45460238513099,9.45460238513099,9.36740889354329,9.45460238513099,269882.528747363,0.0,1.0
1998-09-10,39.88,40.0,39.5,40.0,20400,9.39804444464167,9.42632341488633,9.30849437220025,9.42632341488633,86566.0941265126,0.0,1.0
1998-09-11,39.06,40.37,39.0,39.75,353700,9.2048048146365,9.51351690647403,9.19066532951417,9.36740889354329,1500903.30845821,0.0,1.0
1998-09-14,39.25,39.38,39.0,39.19,52900,9.24957985085721,9.28021540195559,9.19066532951417,9.23544036573488,224477.76369081,0.0,1.0
1998-09-15,37.94,39.19,37.88,39.19,70100,8.94086775901969,9.23544036573488,8.92672827389736,9.23544036573488,297464.862660222,0.0,1.0
1998-09-16,36.88,37.94,36.88,37.88,58200,8.6910701885252,8.94086775901969,8.6910701885252,8.92672827389736,246967.974419757,0.0,1.0
1998-09-17,36.31,36.75,36.0,36.75,41000,8.55674507986307,8.66043463742682,8.4836910733977,8.66043463742682,173980.875450344,0.0,1.0
1998-09-18,37.12,37.25,36.5,36.56,77900,8.74762812901452,8.7782636801129,8.60152011608378,8.61565960120611,330563.663355653,0.0,1.0
1998-09-21,36.06,36.75,36.0,36.75,84300,8.49783055852003,8.66043463742682,8.4836910733977,8.66043463742682,357721.653669853,0.0,1.0
1998-09-22,36.0,36.13,36.0,36.0,25200,8.4836910733977,8.51432662449608,8.4836910733977,8.4836910733977,106934.586862163,0.0,1.0
1998-09-23,35.94,36.31,35.94,36.0,91300,8.46955158827537,8.55674507986307,8.46955158827537,8.4836910733977,387425.70557601,0.0,1.0
1998-09-24,35.38,36.13,35.38,35.94,54700,8.33758306046696,8.51432662449608,8.33758306046696,8.46955158827537,232115.948466678,0.0,1.0
1998-09-25,35.87,36.5,35.25,35.38,54700,8.45305552229932,8.60152011608378,8.30694750936858,8.33758306046696,232115.948466678,0.0,1.0
1998-09-28,34.63,35.87,33.75,35.87,103100,8.16083949643784,8.45305552229932,7.95346038131034,8.45305552229932,437498.250217816,0.0,1.0
1998-09-29,34.37,34.63,34.37,34.63,17800,8.09956839424108,8.16083949643784,8.09956839424108,8.16083949643784,75533.1605613688,0.0,1.0
1998-09-30,34.12,34.37,34.0,34.37,78200,8.04065387289804,8.09956839424108,8.01237490265338,8.09956839424108,331836.694151632,0.0,1.0
1998-10-01,34.06,34.37,33.62,34.0,139700,8.02651438777571,8.09956839424108,7.92282483021196,8.01237490265338,592808.007327148,0.0,1.0
1998-10-02,33.88,34.25,33.75,34.0,77400,7.99587883667733,8.08320100815226,7.96519807372668,8.02419954093947,327957.946032321,0.05,1.0
1998-10-05,34.0,34.0,33.75,33.88,66000,8.02419954093947,8.02419954093947,7.96519807372668,7.99587883667733,279654.062508181,0.0,1.0
1998-10-06,33.88,34.25,33.88,34.0,46700,7.99587883667733,8.08320100815226,7.99587883667733,8.02419954093947,197876.435138364,0.0,1.0
1998-10-07,34.0,34.0,33.62,33.88,59700,8.02419954093947,8.02419954093947,7.93451731077603,7.99587883667733,252959.811086945,0.0,1.0
1998-10-08,33.13,34.0,33.13,33.94,74400,7.81887443503896,8.02419954093947,7.81887443503896,8.0100391888084,315246.397736494,0.0,1.0
1998-10-09,33.25,34.0,33.06,33.25,76500,7.8471951393011,8.02419954093947,7.80235402421938,7.8471951393011,324144.481543573,0.0,1.0
1998-10-12,33.38,33.56,33.0,33.25,38900,7.87787590225175,7.92035695864496,7.78819367208831,7.8471951393011,164826.409569216,0.0,1.0
1998-10-13,32.62,33.5,32.62,33.5,34100,7.69851144192487,7.90619660651389,7.69851144192487,7.90619660651389,144487.932295893,0.0,1.0
1998-10-14,32.12,32.69,31.5,32.62,26300,7.58050850749929,7.71503185274445,7.43418486881157,7.69851144192487,111437.906726745,0.0,1.0
1998-10-15,31.88,32.25,31.56,31.56,34600,7.52386709897501,7.61118927044994,7.44834522094264,7.44834522094264,146606.523678531,0.0,1.0
1998-10-16,32.06,32.62,31.88,31.88,29800,7.56634815536822,7.69851144192487,7.52386709897501,7.52386709897501,126268.046405209,0.0,1.0
1998-10-19,31.37,32.72,31.25,32.12,81600,7.40350410586092,7.72211202880998,7.37518340159878,7.58050850749929,345754.113646478,0.0,1.0
1998-10-20,32.0,32.06,31.5,31.5,108200,7.55218780323715,7.56634815536822,7.43418486881157,7.43418486881157,458463.175202805,0.0,1.0
1998-10-21,33.62,33.62,33.0,33.0,50200,7.93451731077603,7.93451731077603,7.78819367208831,7.78819367208831,212706.574816828,0.0,1.0
1998-10-22,34.75,35.5,34.63,34.88,64800,8.20120394257784,8.37820834421621,8.1728832383157,8.23188470552849,274569.44318985,0.0,1.0
1998-10-23,34.94,36.0,34.69,34.75,117100,8.24604505765956,8.49621127864179,8.18704359044677,8.20120394257784,496174.101813757,0.0,1.0
1998-10-26,34.69,35.12,34.69,35.06,267700,8.18704359044677,8.28852611405277,8.18704359044677,8.2743657619217,1134293.82626424,0.0,1.0
1998-10-27,34.25,34.75,33.56,34.69,294000,8.08320100815226,8.20120394257784,7.92035695864496,8.18704359044677,1245731.73299099,0.0,1.0
1998-10-28,34.75,34.75,33.44,34.25,179900,8.20120394257784,8.20120394257784,7.89203625438282,8.08320100815226,762269.179473056,0.0,1.0
1998-10-29,34.19,34.81,33.75,34.75,61000,8.06904065602119,8.21536429470891,7.96519807372668,8.20120394257784,258468.148681803,0.0,1.0
1998-10-30,33.62,34.19,33.62,34.19,42900,7.93451731077603,8.06904065602119,7.93451731077603,8.06904065602119,181775.140630317,0.0,1.0
1998-11-02,35.44,36.0,33.62,33.62,79000,8.36404799208514,8.49621127864179,7.93451731077603,7.93451731077603,334737.438456762,0.0,1.0
1998-11-03,35.12,35.44,35.06,35.44,36800,8.28852611405277,8.36404799208514,8.2743657619217,8.36404799208514,155928.325762137,0.0,1.0
1998-11-04,35.31,35.31,34.81,35.19,200200,8.33336722913449,8.33336722913449,8.21536429470891,8.30504652487235,848283.989608148,0.0,1.0
1998-11-05,38.06,38.87,35.12,35.12,217300,8.98238336847518,9.17354812224462,8.28852611405277,8.28852611405277,920739.814894358,0.0,1.0
1998-11-06,38.75,39.25,38.06,38.06,54700,9.14522741798248,9.26323035240806,8.98238336847518,8.98238336847518,231773.897260568,0.0,1.0
1998-11-09,39.0,39.13,38.62,38.75,29000,9.20422888519527,9.23490964814592,9.11454665503183,9.14522741798248,122878.300192988,0.0,1.0
1998-11-10,38.38,39.0,38.0,39.0,41500,9.05790524650755,9.20422888519527,8.96822301634411,9.20422888519527,175843.084758932,0.0,1.0
1998-11-11,38.5,39.13,38.5,38.5,19400,9.08622595076969,9.23490964814592,9.08622595076969,9.08622595076969,82201.345646344,0.0,1.0
1998-11-12,38.06,38.69,38.0,38.62,41300,8.98238336847518,9.13106706585141,8.96822301634411,9.11454665503183,174995.648205877,0.0,1.0
1998-11-13,38.5,38.5,37.69,38.19,48800,9.08622595076969,9.08622595076969,8.89506119700025,9.01306413142583,206774.518945443,0.0,1.0
1998-11-16,38.69,38.69,38.16,38.5,29500,9.13106706585141,9.13106706585141,9.0059839553603,9.08622595076969,124996.891575626,0.0,1.0
1998-11-17,38.0,38.75,37.5,38.75,35900,8.96822301634411,9.14522741798248,8.85022008191853,9.14522741798248,152114.861273389,0.0,1.0
1998-11-18,37.25,38.0,37.12,38.0,47500,8.79121861470574,8.96822301634411,8.76053785175509,8.96822301634411,201266.181350585,0.0,1.0
1998-11-19,37.63,37.63,37.37,37.37,27500,8.88090084486918,8.88090084486918,8.81953931896788,8.81953931896788,116522.526045075,0.0,1.0
1998-11-20,37.12,38.06,37.0,37.63,107000,8.76053785175509,8.98238336847518,8.73221714749295,8.88090084486918,453378.555884475,0.0,1.0
1998-11-23,34.0,37.03,34.0,37.0,200500,8.02419954093947,8.73929732355849,8.02419954093947,8.73221714749295,849555.14443773,0.0,1.0
1998-11-24,34.81,35.0,34.25,34.25,72100,8.21536429470891,8.26020540979063,8.08320100815226,8.08320100815226,305500.877376361,0.0,1.0
1998-11-25,35.19,35.38,35.0,35.0,26800,8.30504652487235,8.34988763995407,8.26020540979063,8.26020540979063,113556.498109382,0.0,1.0
1998-11-27,35.38,35.44,35.12,35.12,13900,8.34988763995407,8.36404799208514,8.28852611405277,8.28852611405277,58896.840437329,0.0,1.0
1998-11-30,35.5,35.5,35.06,35.19,38600,8.37820834421621,8.37820834421621,8.2743657619217,8.30504652487235,163555.254739633,0.0,1.0
1998-12-01,36.31,36.44,35.25,35.25,40400,8.56937309798565,8.6000538609363,8.31920687700342,8.31920687700342,171182.183717129,0.0,1.0
1998-12-02,36.19,36.5,36.13,36.19,25000,8.54105239372351,8.61421421306737,8.52689204159244,8.54105239372351,105929.569131887,0.0,1.0
1998-12-03,36.56,36.56,36.06,36.25,14600,8.62837456519844,8.62837456519844,8.51037163077286,8.55521274585458,61862.8683730218,0.0,1.0
1998-12-04,36.31,36.62,36.31,36.38,3200,8.56937309798565,8.64253491732951,8.56937309798565,8.58589350880523,13558.9848488815,0.0,1.0
1998-12-07,36.88,36.88,36.5,36.5,92500,8.70389644323081,8.70389644323081,8.61421421306737,8.61421421306737,391939.40578798,0.0,1.0
1998-12-08,37.12,37.44,37.0,37.0,52700,8.76053785175509,8.83605972978746,8.73221714749295,8.73221714749295,223299.531730017,0.0,1.0
1998-12-09,37.56,37.63,37.09,37.09,12100,8.8643804340496,8.88090084486918,8.75345767568956,8.75345767568956,51269.9114598331,0.0,1.0
1998-12-10,37.81,38.0,37.75,37.75,22400,8.92338190126239,8.96822301634411,8.90922154913132,8.90922154913132,94912.8939421704,0.0,1.0
1998-12-11,38.0,38.0,37.44,37.63,29000,8.96822301634411,8.96822301634411,8.83605972978746,8.88090084486918,122878.300192988,0.0,1.0
1998-12-14,38.38,38.38,37.84,37.88,56900,9.05790524650755,9.05790524650755,8.93046207732793,8.93990231208197,241095.699344174,0.0,1.0
1998-12-15,38.31,38.5,38.19,38.19,38800,9.04138483568797,9.08622595076969,9.01306413142583,9.01306413142583,164402.691292688,0.0,1.0
1998-12-16,35.31,38.5,35.25,38.31,212200,8.33336722913449,9.08622595076969,8.31920687700342,9.04138483568797,899130.182791453,0.0,1.0
1998-12-17,37.31,37.37,35.75,35.75,167100,8.80537896683681,8.81953931896788,8.437209811429,8.437209811429,708033.24007753,0.0,1.0
1998-12-18,39.31,39.31,37.75,37.75,55700,9.27739070453913,9.27739070453913,8.90922154913132,8.90922154913132,236011.080025843,0.0,1.0
1998-12-21,40.63,41.0,39.31,39.31,50800,9.58891845142267,9.67624062289759,9.27739070453913,9.27739070453913,215248.884475993,0.0,1.0
1998-12-22,39.69,40.63,39.69,40.63,29200,9.36707293470257,9.58891845142267,9.36707293470257,9.58891845142267,123725.736746044,0.0,1.0
1998-12-23,39.06,39.75,39.0,39.75,9700,9.21838923732634,9.38123328683364,9.20422888519527,9.38123328683364,41100.672823172,0.0,1.0
1998-12-24,38.75,39.06,38.62,39.06,6700,9.14522741798248,9.21838923732634,9.11454665503183,9.21838923732634,28389.1245273456,0.0,1.0
1998-12-28,39.13,39.13,38.62,38.75,7400,9.23490964814592,9.23490964814592,9.11454665503183,9.14522741798248,31355.1524630384,0.0,1.0
1998-12-29,39.75,39.88,38.87,38.87,20000,9.38123328683364,9.4119140497843,9.17354812224462,9.17354812224462,84743.6553055093,0.0,1.0
1998-12-30,40.31,40.44,39.75,39.75,20700,9.51339657339029,9.54407733634094,9.38123328683364,9.38123328683364,87709.6832412021,0.0,1.0
1998-12-31,40.63,40.63,40.25,40.25,13100,9.60071874486522,9.60071874486522,9.51092615015568,9.51092615015568,55438.8701663265,0.05,1.0
1999-01-04,40.06,40.56,40.0,40.56,17100,9.46602985280091,9.58417800373452,9.45185207468887,9.58417800373452,72366.7694537544,0.0,1.0
1999-01-05,40.56,40.63,40.12,40.12,22300,9.58417800373452,9.60071874486522,9.48020763091294,9.48020763091294,94373.0385274107,0.0,1.0
1999-01-06,40.75,40.94,40.63,40.63,16100,9.62907430108929,9.67397059844406,9.60071874486522,9.60071874486522,68134.7946318974,0.0,1.0
1999-01-07,39.81,40.63,39.62,40.5,20600,9.4069557773341,9.60071874486522,9.36205947997933,9.57000022562248,87178.6813302539,0.0,1.0
1999-01-08,40.0,40.0,39.88,39.88,14900,9.45185207468887,9.45185207468887,9.42349651846481,9.42349651846481,63056.4248456691,0.0,1.0
1999-01-11,40.63,40.63,40.0,40.0,14400,9.60071874486522,9.60071874486522,9.45185207468887,9.45185207468887,60940.4374347406,0.0,1.0
1999-01-12,40.56,40.63,40.25,40.37,66700,9.58417800373452,9.60071874486522,9.51092615015568,9.53928170637974,282272.720617861,0.0,1.0
1999-01-13,39.44,39.56,39.25,39.5,20000,9.31952614564323,9.3478817018673,9.27462984828846,9.33370392375526,84639.4964371396,0.0,1.0
1999-01-14,38.81,39.38,38.81,39.38,21000,9.17065947546688,9.3053483675312,9.17065947546688,9.3053483675312,88871.4712589966,0.0,1.0
1999-01-15,38.31,38.69,38.25,38.69,15100,9.05251132453327,9.14230391924281,9.03833354642123,9.14230391924281,63902.8198100404,0.0,1.0
1999-01-19,37.63,38.25,37.63,38.25,9200,8.89182983926356,9.03833354642123,8.89182983926356,9.03833354642123,38934.1683610842,0.0,1.0
1999-01-20,37.56,37.81,37.44,37.63,19200,8.87528909813285,8.93436317359966,8.84693354190878,8.89182983926356,81253.9165796541,0.0,1.0
1999-01-21,36.19,37.69,36.19,37.69,13800,8.55156316457476,8.90600761737559,8.55156316457476,8.90600761737559,58401.2525416263,0.0,1.0
1999-01-22,35.5,36.0,35.5,36.0,52300,8.38851871628637,8.50666686721999,8.38851871628637,8.50666686721999,221332.28318312,0.0,1.0
1999-01-25,35.56,35.69,35.38,35.69,62200,8.40269649439841,8.43341501364115,8.36016316006231,8.43341501364115,263228.833919504,0.0,1.0
1999-01-26,35.62,35.75,35.5,35.69,28800,8.41687427251044,8.44759279175318,8.38851871628637,8.43341501364115,121880.874869481,0.0,1.0
1999-01-27,35.81,35.94,35.5,35.69,291700,8.46177056986521,8.49248908910795,8.38851871628637,8.43341501364115,1234467.05553568,0.0,1.0
1999-01-28,37.12,37.25,35.94,35.94,57300,8.77131872531127,8.80203724455401,8.49248908910795,8.49248908910795,242492.157292405,0.0,1.0
1999-01-29,37.31,37.5,37.06,37.12,52400,8.81621502266605,8.86111132002082,8.75714094719924,8.77131872531127,221755.480665306,0.0,1.0
1999-02-01,39.13,39.13,37.56,37.56,48700,9.24627429206439,9.24627429206439,8.87528909813285,8.87528909813285,206097.173824435,0.0,1.0
1999-02-02,39.0,39.19,38.87,39.13,32200,9.21555577282165,9.26045207017642,9.18483725357891,9.24627429206439,136269.589263795,0.0,1.0
1999-02-03,38.81,39.06,38.75,39.06,25100,9.17065947546688,9.22973355093368,9.15648169735485,9.22973355093368,106222.56802861,0.0,1.0
1999-02-04,38.25,38.81,38.25,38.81,67800,9.03833354642123,9.17065947546688,9.03833354642123,9.17065947546688,286927.892921904,0.0,1.0
1999-02-05,38.0,38.38,37.81,37.88,32800,8.97925947095443,9.06905206566397,8.93436317359966,8.95090391473036,138808.774156909,0.0,1.0
1999-02-08,37.63,37.75,37.5,37.75,10600,8.89182983926356,8.92018539548762,8.86111132002082,8.92018539548762,44858.933111684,0.0,1.0
1999-02-09,37.0,37.81,36.75,37.63,52900,8.74296316908721,8.93436317359966,8.6838890936204,8.89182983926356,223871.468076234,0.0,1.0
1999-02-10,37.06,37.25,36.94,37.0,17100,8.75714094719924,8.80203724455401,8.72878539097517,8.74296316908721,72366.7694537544,0.0,1.0
1999-02-11,37.37,37.44,37.0,37.06,30700,8.83039280077808,8.84693354190878,8.74296316908721,8.75714094719924,129921.627031009,0.0,1.0
1999-02-12,36.69,37.19,36.69,37.19,10400,8.66971131550837,8.78785946644198,8.66971131550837,8.78785946644198,44012.5381473126,0.0,1.0
1999-02-16,36.25,36.69,36.0,36.69,88800,8.56574094268679,8.66971131550837,8.50666686721999,8.66971131550837,375799.3641809,0.0,1.0
1999-02-17,35.69,36.13,35.69,36.13,39300,8.43341501364115,8.53738538646273,8.43341501364115,8.53738538646273,166316.610498979,0.0,1.0
1999-02-18,35.75,35.94,35.38,35.69,50800,8.44759279175318,8.49248908910795,8.36016316006231,8.43341501364115,214984.320950335,0.0,1.0
1999-02-19,35.94,36.0,35.81,35.87,15700,8.49248908910795,8.50666686721999,8.46177056986521,8.47594834797725,66442.0047031547,0.0,1.0
1999-02-22,35.75,35.87,35.62,35.81,22400,8.44759279175318,8.47594834797725,8.41687427251044,8.46177056986521,94796.2360095964,0.0,1.0
1999-02-23,35.75,36.06,35.62,35.62,4500,8.44759279175318,8.52084464533202,8.41687427251044,8.41687427251044,19043.8866983564,0.0,1.0
1999-02-24,35.62,36.19,35.62,36.13,32300,8.41687427251044,8.55156316457476,8.41687427251044,8.53738538646273,136692.786745981,0.0,1.0
1999-02-25,35.75,35.94,35.75,35.81,11800,8.44759279175318,8.49248908910795,8.44759279175318,8.46177056986521,49937.3028979124,0.0,1.0
1999-02-26,35.69,35.87,35.62,35.75,16400,8.43341501364115,8.47594834797725,8.41687427251044,8.44759279175318,69404.3870784545,0.0,1.0
1999-03-01,35.5,35.87,35.5,35.87,30800,8.38851871628637,8.47594834797725,8.38851871628637,8.47594834797725,130344.824513195,0.0,1.0
1999-03-02,35.87,36.62,35.5,35.56,30600,8.47594834797725,8.65317057437766,8.38851871628637,8.40269649439841,129498.429548824,0.0,1.0
1999-03-03,35.81,36.0,35.75,35.94,17300,8.46177056986521,8.50666686721999,8.44759279175318,8.49248908910795,73213.1644181258,0.0,1.0
1999-03-04,35.38,35.87,35.38,35.81,13400,8.36016316006231,8.47594834797725,8.36016316006231,8.46177056986521,56708.4626128836,0.0,1.0
1999-03-05,35.0,35.38,34.94,35.38,10400,8.27037056535276,8.36016316006231,8.25619278724073,8.36016316006231,44012.5381473126,0.0,1.0
1999-03-08,35.0,35.19,34.81,35.19,21600,8.27037056535276,8.31526686270754,8.22547426799799,8.31526686270754,91410.6561521109,0.0,1.0
1999-03-09,34.88,35.19,34.88,35.0,12600,8.2420150091287,8.31526686270754,8.2420150091287,8.27037056535276,53322.882755398,0.0,1.0
1999-03-10,34.63,34.81,34.63,34.75,15600,8.18294093366189,8.22547426799799,8.18294093366189,8.21129648988596,66018.807220969,0.0,1.0
1999-03-11,34.75,34.81,34.37,34.69,5700,8.21129648988596,8.22547426799799,8.12150389517641,8.19711871177392,24122.2564845848,0.0,1.0
1999-03-12,34.19,34.75,34.06,34.75,86100,8.07897056084031,8.21129648988596,8.04825204159757,8.21129648988596,364373.032161886,0.0,1.0
1999-03-15,34.25,34.63,34.19,34.31,7600,8.09314833895235,8.18294093366189,8.07897056084031,8.10732611706438,32163.0086461131,0.0,1.0
1999-03-16,34.0,34.75,34.0,34.25,26400,8.03407426348554,8.21129648988596,8.03407426348554,8.09314833895235,111724.135297024,0.0,1.0
1999-03-17,34.06,34.37,33.94,33.94,58700,8.04825204159757,8.12150389517641,8.01989648537351,8.01989648537351,248416.922043005,0.0,1.0
1999-03-18,34.37,34.44,34.12,34.25,24400,8.12150389517641,8.13804463630712,8.06242981970961,8.09314833895235,103260.18565331,0.0,1.0
1999-03-19,35.0,35.0,34.44,34.63,34700,8.27037056535276,8.27037056535276,8.13804463630712,8.18294093366189,146849.526318437,0.0,1.0
1999-03-22,34.63,35.0,34.63,35.0,9000,8.18294093366189,8.27037056535276,8.18294093366189,8.27037056535276,38087.7733967129,0.0,1.0
1999-03-23,34.37,34.75,34.37,34.75,90000,8.12150389517641,8.21129648988596,8.12150389517641,8.21129648988596,380877.733967129,0.0,1.0
1999-03-24,34.37,34.5,34.37,34.44,13600,8.12150389517641,8.15222241441915,8.12150389517641,8.13804463630712,57554.857577255,0.0,1.0
1999-03-25,34.12,34.44,34.0,34.44,10400,8.06242981970961,8.13804463630712,8.03407426348554,8.13804463630712,44012.5381473126,0.0,1.0
1999-03-26,34.0,34.25,34.0,34.12,9500,8.03407426348554,8.09314833895235,8.03407426348554,8.06242981970961,40203.7608076414,0.0,1.0
1999-03-29,35.12,35.25,33.97,34.25,32600,8.29872612157683,8.32944464081957,8.02698537442952,8.09314833895235,137962.379192538,0.0,1.0
1999-03-30,34.75,35.12,34.69,34.88,32100,8.21129648988596,8.29872612157683,8.19711871177392,8.2420150091287,135846.391781609,0.0,1.0
1999-03-31,34.81,35.25,34.75,34.88,87400,8.23728908309135,8.34140879571876,8.22309094046034,8.25385358282753,369344.085088031,0.05,1.0
1999-04-01,34.0,34.94,33.62,34.94,31700,8.04561415757271,8.26805172545854,7.95569258757631,8.26805172545854,133961.184179526,0.0,1.0
1999-04-05,34.12,34.19,34.0,34.12,9400,8.07401044283473,8.09057494257091,8.04561415757271,8.07401044283473,39723.50571885,0.0,1.0
1999-04-06,33.44,34.12,33.38,34.12,39700,7.91309815968328,8.07401044283473,7.89890001705227,8.07401044283473,167768.423089186,0.0,1.0
1999-04-07,33.25,33.56,33.25,33.56,56200,7.86813737468507,7.9414944449453,7.86813737468507,7.9414944449453,237495.853340359,0.0,1.0
1999-04-08,33.25,33.62,33.06,33.5,12200,7.86813737468507,7.95569258757631,7.82317658968688,7.92729630231429,51556.0393372309,0.0,1.0
1999-04-09,33.62,33.69,33.25,33.5,59200,7.95569258757631,7.97225708731249,7.86813737468507,7.92729630231429,250173.567931481,0.0,1.0
1999-04-12,33.44,33.69,33.34,33.69,56100,7.91309815968328,7.97225708731249,7.88943458863159,7.97225708731249,237073.262853988,0.0,1.0
1999-04-13,33.19,33.69,33.19,33.56,32800,7.85393923205406,7.97225708731249,7.85393923205406,7.9414944449453,138609.679529604,0.0,1.0
1999-04-14,34.25,34.69,33.25,33.31,30200,8.10477308520192,8.20889279782933,7.86813737468507,7.88233551731609,127622.326883965,0.0,1.0
1999-04-15,33.0,34.88,33.0,34.63,71000,7.80897844705586,8.25385358282753,7.80897844705586,8.19469465519832,300039.245323229,0.0,1.0
1999-04-16,34.31,34.37,33.75,33.75,68500,8.11897122783293,8.13316937046394,7.9864552299435,7.9864552299435,289474.48316396,0.0,1.0
1999-04-19,34.12,34.94,33.62,34.37,62200,8.07401044283473,8.26805172545854,7.95569258757631,8.13316937046394,262851.282522603,0.0,1.0
1999-04-20,35.62,35.62,34.31,34.37,98300,8.42896400861,8.42896400861,8.11897122783293,8.13316937046394,415406.448102442,0.0,1.0
1999-04-21,36.13,36.25,35.5,35.5,59000,8.54964822097359,8.57804450623561,8.40056772334797,8.40056772334797,249328.386958739,0.0,1.0
1999-04-22,36.38,36.62,36.13,36.38,31700,8.6088071486028,8.66559971912684,8.54964822097359,8.6088071486028,133961.184179526,0.0,1.0
1999-04-23,36.0,36.13,35.75,36.13,21300,8.5188855786064,8.54964822097359,8.45972665097719,8.54964822097359,90011.7735969686,0.0,1.0
1999-04-26,35.12,36.0,34.88,35.87,56300,8.31064615335157,8.5188855786064,8.25385358282753,8.48812293623921,237918.443826729,0.0,1.0
1999-04-27,35.12,36.5,35.12,36.0,50100,8.31064615335157,8.63720343386482,8.31064615335157,8.5188855786064,211717.833671743,0.0,1.0
1999-04-28,34.75,35.06,34.69,35.06,65300,8.22309094046034,8.29644801072056,8.20889279782933,8.29644801072056,275951.587600096,0.0,1.0
1999-04-29,35.12,35.12,34.37,35.0,37600,8.31064615335157,8.31064615335157,8.13316937046394,8.28224986808955,158894.0228754,0.0,1.0
1999-04-30,35.38,35.94,35.31,35.38,53800,8.37217143808595,8.50468743597539,8.35560693834977,8.37217143808595,227353.681667461,0.0,1.0
1999-05-03,35.81,35.81,35.44,35.5,49300,8.4739247936082,8.4739247936082,8.38636958071696,8.40056772334797,208337.109780777,0.0,1.0
1999-05-04,35.81,35.94,35.75,35.87,59700,8.4739247936082,8.50468743597539,8.45972665097719,8.48812293623921,252286.520363334,0.0,1.0
1999-05-05,35.56,36.13,35.44,36.0,18800,8.41476586597899,8.54964822097359,8.38636958071696,8.5188855786064,79447.0114377,0.0,1.0
1999-05-06,37.25,37.5,35.81,35.81,39600,8.81468021675245,8.87383914438166,8.4739247936082,8.4739247936082,167345.832602815,0.0,1.0
1999-05-07,37.69,37.69,37.12,37.25,27000,8.91879992937986,8.91879992937986,8.78391757438526,8.81468021675245,114099.431320101,0.0,1.0
1999-05-10,38.31,38.81,37.56,37.56,25200,9.06551406990031,9.18383192515873,8.88803728701268,8.88803728701268,106492.802565428,0.0,1.0
1999-05-11,38.38,38.94,38.19,38.19,13400,9.08207856963649,9.21459456752592,9.03711778463829,9.03711778463829,56627.1251736798,0.0,1.0
1999-05-12,38.56,38.75,37.88,38.12,23600,9.12467299752952,9.16963378252772,8.96376071437806,9.02055328490211,99731.3547834957,0.0,1.0
1999-05-13,38.87,39.38,38.38,38.38,16300,9.19803006778974,9.31871428015333,9.08207856963649,9.08207856963649,68882.2492784314,0.0,1.0
1999-05-14,37.88,38.75,37.88,38.5,16700,8.96376071437806,9.16963378252772,8.96376071437806,9.11047485489851,70572.6112239144,0.0,1.0
1999-05-17,38.12,38.12,37.63,37.81,21600,9.02055328490211,9.02055328490211,8.90460178674885,8.94719621464189,91279.5450560808,0.0,1.0
1999-05-18,37.69,38.0,37.69,37.88,16700,8.91879992937986,8.99215699964009,8.91879992937986,8.96376071437806,70572.6112239144,0.0,1.0
1999-05-19,38.62,38.62,37.5,37.5,41300,9.13887114016053,9.13887114016053,8.87383914438166,8.87383914438166,174529.870871118,0.0,1.0
1999-05-20,39.38,39.5,38.69,38.69,17100,9.31871428015333,9.34711056541535,9.15543563989671,9.15543563989671,72262.9731693974,0.0,1.0
1999-05-21,39.19,39.31,39.0,39.19,11100,9.27375349515513,9.30214978041715,9.22879271015693,9.27375349515513,46907.5439871527,0.0,1.0
1999-05-24,38.56,39.25,38.5,39.25,71200,9.12467299752952,9.28795163778614,9.11047485489851,9.28795163778614,300884.42629597,0.0,1.0
1999-05-25,37.94,38.5,37.94,38.38,40200,8.97795885700907,9.11047485489851,8.97795885700907,9.08207856963649,169881.375521039,0.0,1.0
1999-05-26,36.0,37.94,36.0,37.94,53800,8.5188855786064,8.97795885700907,8.5188855786064,8.97795885700907,227353.681667461,0.0,1.0
1999-05-27,35.56,36.06,35.56,36.06,17200,8.41476586597899,8.53308372123741,8.41476586597899,8.53308372123741,72685.563655768,0.0,1.0
1999-05-28,35.87,36.06,35.56,35.62,58900,8.48812293623921,8.53308372123741,8.41476586597899,8.42896400861,248905.796472368,0.0,1.0
1999-06-01,36.38,36.38,36.0,36.0,9500,8.6088071486028,8.6088071486028,8.5188855786064,8.5188855786064,40146.0962052207,0.0,1.0
1999-06-02,35.69,36.62,35.62,36.5,23500,8.44552850834618,8.66559971912684,8.42896400861,8.63720343386482,99308.7642971249,0.0,1.0
1999-06-03,37.25,37.31,35.81,35.81,41700,8.81468021675245,8.82887835938346,8.4739247936082,8.4739247936082,176220.232816601,0.0,1.0
1999-06-04,37.5,37.63,37.25,37.25,10300,8.87383914438166,8.90460178674885,8.81468021675245,8.81468021675245,43526.8200961867,0.0,1.0
1999-06-07,37.44,37.5,37.25,37.5,5100,8.85964100175065,8.87383914438166,8.81468021675245,8.87383914438166,21552.114804908,0.0,1.0
1999-06-08,37.75,37.75,37.37,37.44,3500,8.93299807201088,8.93299807201088,8.84307650201447,8.85964100175065,14790.6670229761,0.0,1.0
1999-06-09,38.25,38.38,37.75,37.75,7700,9.0513159272693,9.08207856963649,8.93299807201088,8.93299807201088,32539.4674505473,0.0,1.0
1999-06-10,38.38,38.38,38.06,38.12,17100,9.08207856963649,9.08207856963649,9.0063551422711,9.02055328490211,72262.9731693973,0.0,1.0
1999-06-11,38.19,38.38,38.06,38.38,8100,9.03711778463829,9.08207856963649,9.0063551422711,9.08207856963649,34229.8293960303,0.0,1.0
1999-06-14,38.12,38.38,38.0,38.38,18300,9.02055328490211,9.08207856963649,8.99215699964009,9.08207856963649,77334.0590058462,0.0,1.0
1999-06-15,38.0,38.44,38.0,38.12,22100,8.99215699964009,9.0962767122675,8.99215699964009,9.02055328490211,93392.4974879345,0.0,1.0
1999-06-16,38.44,38.87,38.0,38.12,23500,9.0962767122675,9.19803006778974,8.99215699964009,9.02055328490211,99308.764297125,0.0,1.0
1999-06-17,38.31,38.5,38.25,38.38,44400,9.06551406990031,9.11047485489851,9.0513159272693,9.08207856963649,187630.175948611,0.0,1.0
1999-06-18,37.31,38.38,37.19,38.31,33500,8.82887835938346,9.08207856963649,8.80048207412144,9.06551406990031,141567.8129342,0.0,1.0
1999-06-21,37.56,38.0,37.37,37.37,34900,8.88803728701268,8.99215699964009,8.84307650201447,8.84307650201447,147484.07974339,0.0,1.0
1999-06-22,37.63,37.75,37.37,37.63,33400,8.90460178674885,8.93299807201088,8.84307650201447,8.90460178674885,141145.222447829,0.0,1.0
1999-06-23,37.63,37.69,37.5,37.63,16300,8.90460178674885,8.91879992937986,8.87383914438166,8.90460178674885,68882.2492784314,0.0,1.0
1999-06-24,36.0,37.63,35.87,37.63,37300,8.5188855786064,8.90460178674885,8.48812293623921,8.90460178674885,157626.251416288,0.0,1.0
1999-06-25,36.06,36.5,36.06,36.13,9600,8.53308372123741,8.63720343386482,8.53308372123741,8.54964822097359,40568.6866915915,0.0,1.0
1999-06-28,37.44,37.5,36.25,36.25,87600,8.85964100175065,8.87383914438166,8.57804450623561,8.57804450623561,370189.266060772,0.0,1.0
1999-06-29,37.63,37.75,37.37,37.37,13800,8.9164335722747,8.9448675884499,8.85482653722842,8.85482653722842,58240.1019186331,0.05,1.0
1999-06-30,34.12,37.75,34.12,37.75,38700,8.08473859914995,8.9448675884499,8.08473859914995,8.9448675884499,163325.503206601,0.0,1.0
1999-07-01,35.56,35.94,34.69,34.69,248800,8.42594679325241,8.51598784447389,8.21980017598217,8.21980017598217,1050009.95343159,0.0,1.0
1999-07-02,35.62,36.0,35.62,35.81,27600,8.44016380134001,8.53020485256149,8.44016380134001,8.48518432695075,116480.203837266,0.0,1.0
1999-07-06,36.38,36.62,35.81,35.81,19700,8.62024590378298,8.67711393613339,8.48518432695075,8.48518432695075,83139.855637469,0.0,1.0
1999-07-07,36.31,36.69,36.31,36.62,60400,8.60365939434744,8.69370044556892,8.60365939434744,8.67711393613339,254905.953325032,0.0,1.0
1999-07-08,36.5,36.62,36.31,36.44,29200,8.64867991995818,8.67711393613339,8.60365939434744,8.63446291187058,123232.679422035,0.0,1.0
1999-07-09,37.63,37.94,36.38,36.38,45800,8.9164335722747,8.98988811406064,8.62024590378298,8.62024590378298,193289.613614014,0.0,1.0
1999-07-12,38.25,38.31,37.5,37.63,29000,9.06334265584659,9.07755966393419,8.88563005475156,8.9164335722747,122388.619973939,0.0,1.0
1999-07-13,38.81,38.87,38.25,38.31,10300,9.19603473133088,9.21025173941848,9.06334265584659,9.07755966393419,43469.0615769508,0.0,1.0
1999-07-14,39.25,39.25,39.0,39.0,13900,9.30029279063996,9.30029279063996,9.24105525694162,9.24105525694162,58662.1316426812,0.0,1.0
1999-07-15,39.81,40.0,39.25,39.25,57300,9.43298486612425,9.47800539173499,9.30029279063996,9.30029279063996,241823.031879542,0.0,1.0
1999-07-16,39.5,39.69,39.38,39.56,20200,9.35953032433831,9.40455084994905,9.3310963081631,9.37374733242591,85250.0042577093,0.0,1.0
1999-07-19,40.12,40.12,39.38,39.38,35200,9.5064394079102,9.5064394079102,9.3310963081631,9.3310963081631,148554.462864919,0.0,1.0
1999-07-20,40.12,40.12,39.62,39.88,20700,9.5064394079102,9.5064394079102,9.38796434051351,9.44957137555979,87360.1528779496,0.0,1.0
1999-07-21,39.94,40.25,39.75,40.25,13500,9.46378838364739,9.53724292543334,9.41876785803665,9.53724292543334,56974.0127464889,0.0,1.0
1999-07-22,40.0,40.0,39.81,39.94,9600,9.47800539173499,9.47800539173499,9.43298486612425,9.46378838364739,40514.8535086143,0.0,1.0
1999-07-23,40.19,40.19,39.88,39.88,8400,9.52302591734573,9.52302591734573,9.44957137555979,9.44957137555979,35450.4968200376,0.0,1.0
1999-07-26,40.25,40.5,40.19,40.31,8800,9.53724292543334,9.59648045913168,9.52302591734573,9.55145993352094,37138.6157162298,0.0,1.0
1999-07-27,40.0,40.25,40.0,40.25,37100,9.47800539173499,9.53724292543334,9.47800539173499,9.53724292543334,156573.027621832,0.0,1.0
1999-07-28,39.81,40.06,39.81,40.0,7800,9.43298486612425,9.4922223998226,9.43298486612425,9.47800539173499,32918.3184757491,0.0,1.0
1999-07-29,39.75,40.12,39.75,40.0,33700,9.41876785803665,9.5064394079102,9.41876785803665,9.47800539173499,142224.017004198,0.0,1.0
1999-07-30,39.94,39.94,39.75,39.88,91600,9.46378838364739,9.46378838364739,9.41876785803665,9.44957137555979,386579.227228028,0.0,1.0
1999-08-02,39.69,39.94,39.5,39.94,11200,9.40455084994905,9.46378838364739,9.35953032433831,9.46378838364739,47267.3290933834,0.0,1.0
1999-08-03,40.25,40.37,39.69,39.69,35700,9.53724292543334,9.56567694160854,9.40455084994905,9.40455084994905,150664.611485159,0.0,1.0
1999-08-04,39.88,40.0,39.81,40.0,8700,9.44957137555979,9.47800539173499,9.43298486612425,9.47800539173499,36716.5859921817,0.0,1.0
1999-08-05,39.81,39.94,39.75,39.94,9900,9.43298486612425,9.46378838364739,9.41876785803665,9.46378838364739,41780.9426807585,0.0,1.0
1999-08-06,39.94,39.94,39.81,39.88,13900,9.46378838364739,9.46378838364739,9.43298486612425,9.44957137555979,58662.1316426812,0.0,1.0
1999-08-09,39.88,40.0,39.75,39.88,8000,9.44957137555979,9.47800539173499,9.41876785803665,9.44957137555979,33762.3779238453,0.0,1.0
1999-08-10,40.06,40.06,39.81,39.81,30600,9.4922223998226,9.4922223998226,9.43298486612425,9.43298486612425,129141.095558708,0.0,1.0
1999-08-11,39.94,40.12,39.94,40.0,5200,9.46378838364739,9.5064394079102,9.46378838364739,9.47800539173499,21945.5456504994,0.0,1.0
1999-08-12,40.56,40.56,40.0,40.06,8000,9.61069746721928,9.61069746721928,9.47800539173499,9.4922223998226,33762.3779238453,0.0,1.0
1999-08-13,40.75,40.81,40.06,40.12,8800,9.65571799283003,9.66993500091763,9.4922223998226,9.5064394079102,37138.6157162298,0.0,1.0
1999-08-16,41.81,41.81,40.63,40.63,13300,9.906885135711,9.906885135711,9.62728397665482,9.62728397665482,56129.9532983928,0.0,1.0
1999-08-17,41.19,41.75,40.75,41.69,42500,9.75997605213911,9.8926681276234,9.65571799283003,9.8784511195358,179362.632720428,0.0,1.0
1999-08-18,40.5,41.0,40.12,41.0,14900,9.59648045913168,9.71495552652837,9.5064394079102,9.71495552652837,62882.4288831618,0.0,1.0
1999-08-19,40.06,40.37,40.0,40.37,12400,9.4922223998226,9.56567694160854,9.47800539173499,9.56567694160854,52331.6857819602,0.0,1.0
1999-08-20,39.75,40.25,39.75,40.06,47600,9.41876785803665,9.53724292543334,9.41876785803665,9.4922223998226,200886.148646879,0.0,1.0
1999-08-23,39.75,39.88,39.62,39.62,7100,9.41876785803665,9.44957137555979,9.38796434051351,9.38796434051351,29964.1104074127,0.0,1.0
1999-08-24,39.69,39.88,39.62,39.88,8600,9.40455084994905,9.44957137555979,9.38796434051351,9.44957137555979,36294.5562681337,0.0,1.0
1999-08-25,39.31,39.62,39.06,39.62,21800,9.31450979872757,9.38796434051351,9.25527226502922,9.38796434051351,92002.4798424783,0.0,1.0
1999-08-26,39.13,39.5,39.13,39.38,15800,9.27185877446476,9.35953032433831,9.27185877446476,9.3310963081631,66680.6963995944,0.0,1.0
1999-08-27,38.5,39.19,38.44,39.19,67100,9.12258018954493,9.28607578255236,9.10836318145733,9.28607578255236,283181.944836252,0.0,1.0
1999-08-30,38.5,38.75,38.5,38.62,9200,9.12258018954493,9.18181772324328,9.12258018954493,9.15101420572014,38826.7346124221,0.0,1.0
1999-08-31,38.44,38.62,38.34,38.62,43000,9.10836318145733,9.15101420572014,9.08466816797799,9.15101420572014,181472.781340668,0.0,1.0
1999-09-01,38.75,38.87,38.31,38.38,14100,9.18181772324328,9.21025173941848,9.07755966393419,9.09414617336973,59506.1910907773,0.0,1.0
1999-09-02,38.81,39.13,38.5,38.94,25900,9.19603473133088,9.27185877446476,9.12258018954493,9.22683824885402,109305.698528449,0.0,1.0
1999-09-03,39.5,39.5,38.94,38.94,35000,9.35953032433831,9.35953032433831,9.22683824885402,9.22683824885402,147710.403416823,0.0,1.0
1999-09-07,39.13,39.62,38.87,39.62,19600,9.27185877446476,9.38796434051351,9.21025173941848,9.38796434051351,82717.8259134209,0.0,1.0
1999-09-08,38.56,39.0,38.44,39.0,15800,9.13679719763253,9.24105525694162,9.10836318145733,9.24105525694162,66680.6963995944,0.0,1.0
1999-09-09,38.69,38.75,38.5,38.75,10000,9.16760071515567,9.18181772324328,9.12258018954493,9.18181772324328,42202.9724048066,0.0,1.0
1999-09-10,38.44,38.81,38.31,38.75,18900,9.10836318145733,9.19603473133088,9.07755966393419,9.18181772324328,79763.6178450844,0.0,1.0
1999-09-13,38.81,38.81,38.44,38.44,21600,9.19603473133088,9.19603473133088,9.10836318145733,9.10836318145733,91158.4203943822,0.0,1.0
1999-09-14,38.62,38.75,38.62,38.69,5100,9.15101420572014,9.18181772324328,9.15101420572014,9.16760071515567,21523.5159264514,0.0,1.0
1999-09-15,38.5,38.56,38.44,38.5,13300,9.12258018954493,9.13679719763253,9.10836318145733,9.12258018954493,56129.9532983928,0.0,1.0
1999-09-16,38.5,38.62,38.31,38.62,12200,9.12258018954493,9.15101420572014,9.07755966393419,9.15101420572014,51487.626333864,0.0,1.0
1999-09-17,38.75,38.75,38.38,38.44,8500,9.18181772324328,9.18181772324328,9.09414617336973,9.10836318145733,35872.5265440856,0.0,1.0
1999-09-20,39.0,39.06,38.87,39.0,8200,9.24105525694162,9.25527226502922,9.21025173941848,9.24105525694162,34606.4373719414,0.0,1.0
1999-09-21,39.06,39.13,38.87,38.87,3700,9.25527226502922,9.27185877446476,9.21025173941848,9.21025173941848,15615.0997897784,0.0,1.0
1999-09-22,38.44,38.94,38.44,38.94,7300,9.10836318145733,9.22683824885402,9.10836318145733,9.22683824885402,30808.1698555088,0.0,1.0
1999-09-23,38.0,38.62,38.0,38.62,71100,9.00410512214824,9.15101420572014,9.00410512214824,9.15101420572014,300063.133798175,0.0,1.0
1999-09-24,38.25,38.31,38.0,38.0,39500,9.06334265584659,9.07755966393419,9.00410512214824,9.00410512214824,166701.740998986,0.0,1.0
1999-09-27,38.12,38.31,38.0,38.25,43100,9.03253913832345,9.07755966393419,9.00410512214824,9.06334265584659,181894.811064716,0.0,1.0
1999-09-28,38.0,38.25,38.0,38.25,25900,9.00410512214824,9.06334265584659,9.00410512214824,9.06334265584659,109305.698528449,0.0,1.0
1999-09-29,37.94,38.06,37.88,38.0,24100,8.98988811406064,9.01832213023585,8.97567110597304,9.00410512214824,101709.163495584,0.0,1.0
1999-09-30,37.12,38.19,37.12,37.94,71700,8.79558900353007,9.04912564775898,8.79558900353007,8.98988811406064,302595.312142463,0.0,1.0
1999-10-01,37.12,37.31,37.0,37.31,36600,8.79558900353007,8.84060952914082,8.76715498735487,8.84060952914082,154462.879001592,0.0,1.0
1999-10-04,37.56,37.56,37.0,37.0,4300,8.91169456957883,8.91169456957883,8.77882585395145,8.77882585395145,18123.1525316552,0.05,1.0
1999-10-05,38.12,38.12,37.12,37.5,34600,9.0445632852062,9.0445632852062,8.80729772158589,8.89745863576161,145828.157580295,0.0,1.0
1999-10-06,38.44,38.44,38.12,38.12,27500,9.1204882655647,9.1204882655647,9.0445632852062,9.0445632852062,115903.882469888,0.0,1.0
1999-10-07,38.0,38.56,37.88,38.5,24200,9.01609141757177,9.14896013319914,8.98761954993733,9.13472419938192,101995.416573501,0.0,1.0
1999-10-08,38.19,38.19,38.0,38.0,4600,9.06117187465962,9.06117187465962,9.01609141757177,9.01609141757177,19387.5585222358,0.0,1.0
1999-10-11,38.12,38.16,38.0,38.06,23100,9.0445632852062,9.05405390775101,9.01609141757177,9.03032735138898,97359.2612747056,0.0,1.0
1999-10-12,38.0,38.25,37.88,38.25,10800,9.01609141757177,9.07540780847684,8.98761954993733,9.07540780847684,45518.6156609013,0.0,1.0
1999-10-13,37.69,37.81,37.69,37.81,4900,8.94253909284947,8.97101096048391,8.94253909284947,8.97101096048391,20651.9645128163,0.0,1.0
1999-10-14,37.63,37.69,37.5,37.69,41800,8.92830315903225,8.94253909284947,8.89745863576161,8.94253909284947,176173.901354229,0.0,1.0
1999-10-15,37.81,37.88,37.63,37.63,17800,8.97101096048391,8.98761954993733,8.92830315903225,8.92830315903225,75021.4221077817,0.0,1.0
1999-10-18,37.63,38.0,37.63,37.94,8300,8.92830315903225,9.01609141757177,8.92830315903225,9.00185548375454,34981.8990727297,0.0,1.0
1999-10-19,37.56,37.81,37.56,37.75,13700,8.91169456957883,8.97101096048391,8.91169456957883,8.95677502666669,57741.2069031804,0.0,1.0
1999-10-20,37.5,37.56,37.5,37.5,66100,8.89745863576161,8.91169456957883,8.89745863576161,8.89745863576161,278590.786591257,0.0,1.0
1999-10-21,37.37,37.5,37.12,37.5,28000,8.86661411249097,8.89745863576161,8.80729772158589,8.89745863576161,118011.225787522,0.0,1.0
1999-10-22,36.88,37.25,36.75,37.25,11900,8.75035398631702,8.83814224485653,8.71950946304638,8.83814224485653,50154.7709596968,0.0,1.0
1999-10-25,36.5,36.94,36.5,36.88,22300,8.6601930721413,8.76458992013424,8.6601930721413,8.75035398631702,93987.5119664907,0.0,1.0
1999-10-26,35.25,36.56,35.25,36.56,30600,8.36361111761591,8.67442900595852,8.36361111761591,8.67442900595852,128969.41103922,0.0,1.0
1999-10-27,35.44,35.62,35.25,35.38,26900,8.40869157470377,8.45139937615543,8.36361111761591,8.39445564088655,113375.070488726,0.0,1.0
1999-10-28,35.44,35.62,35.38,35.62,21900,8.40869157470377,8.45139937615543,8.39445564088655,8.45139937615543,92301.6373123832,0.0,1.0
1999-10-29,35.56,35.62,35.31,35.44,39600,8.43716344233821,8.45139937615543,8.37784705143313,8.40869157470377,166901.590756638,0.0,1.0
1999-11-01,35.69,35.87,35.56,35.62,40100,8.46800796560885,8.5107157670605,8.43716344233821,8.45139937615543,169008.934074272,0.0,1.0
1999-11-02,35.38,35.62,35.38,35.56,5200,8.39445564088655,8.45139937615543,8.39445564088655,8.43716344233821,21916.3705033969,0.0,1.0
1999-11-03,35.69,35.69,35.44,35.44,64500,8.46800796560885,8.46800796560885,8.40869157470377,8.40869157470377,271847.287974827,0.0,1.0
1999-11-04,36.19,36.19,35.56,35.69,20100,8.586640747419,8.586640747419,8.43716344233821,8.46800796560885,84715.2013688997,0.0,1.0
1999-11-05,36.5,36.88,36.38,36.38,31000,8.6601930721413,8.75035398631702,8.63172120450686,8.63172120450686,130655.285693328,0.0,1.0
1999-11-08,37.0,37.06,36.44,36.44,30800,8.77882585395145,8.79306178776867,8.64595713832408,8.64595713832408,129812.348366274,0.0,1.0
1999-11-09,37.37,37.5,36.94,36.94,13000,8.86661411249097,8.89745863576161,8.76458992013424,8.76458992013424,54790.9262584923,0.0,1.0
1999-11-10,38.0,38.31,37.25,37.25,18900,9.01609141757177,9.08964374229406,8.83814224485653,8.83814224485653,79657.5774065772,0.0,1.0
1999-11-11,37.5,38.12,37.5,38.06,26000,8.89745863576161,9.0445632852062,8.89745863576161,9.03032735138898,109581.852516985,0.0,1.0
1999-11-12,37.5,37.56,37.5,37.5,2300,8.89745863576161,8.91169456957883,8.89745863576161,8.89745863576161,9693.77926111787,0.0,1.0
1999-11-15,37.81,37.81,37.5,37.5,4400,8.97101096048391,8.97101096048391,8.89745863576161,8.89745863576161,18544.621195182,0.0,1.0
1999-11-16,37.19,37.81,37.19,37.81,13000,8.82390631103931,8.97101096048391,8.82390631103931,8.97101096048391,54790.9262584923,0.0,1.0
1999-11-17,37.19,37.31,36.62,37.31,15700,8.82390631103931,8.85237817867375,8.68866493977574,8.85237817867375,66170.5801737177,0.0,1.0
1999-11-18,37.5,37.53,37.25,37.44,7900,8.89745863576161,8.90457660267022,8.83814224485653,8.88322270194439,33296.0244186222,0.0,1.0
1999-11-19,37.0,37.5,36.62,37.5,25400,8.77882585395145,8.89745863576161,8.68866493977574,8.89745863576161,107053.040535824,0.0,1.0
1999-11-22,36.88,37.0,36.81,37.0,6000,8.75035398631702,8.77882585395145,8.7337453968636,8.77882585395145,25288.1198116118,0.0,1.0
1999-11-23,36.31,36.75,36.25,36.75,16300,8.61511261505344,8.71950946304638,8.60087668123622,8.71950946304638,68699.3921548788,0.0,1.0
1999-11-24,35.19,36.31,35.0,36.31,126600,8.34937518379869,8.61511261505344,8.30429472671084,8.61511261505344,533579.32802501,0.0,1.0
1999-11-26,35.44,35.44,35.06,35.12,2900,8.40869157470377,8.40869157470377,8.31853066052805,8.33276659434527,12222.5912422791,0.0,1.0
1999-11-29,34.88,35.5,34.69,35.5,25500,8.2758228590764,8.42292750852099,8.23074240198854,8.42292750852099,107474.50919935,0.0,1.0
1999-11-30,34.94,35.06,34.94,35.0,30700,8.29005879289362,8.31853066052805,8.29005879289362,8.30429472671084,129390.879702747,0.0,1.0
1999-12-01,34.12,34.94,33.75,34.94,67400,8.09550103072496,8.29005879289362,8.00771277218545,8.29005879289362,284069.879217106,0.0,1.0
1999-12-02,34.0,34.37,33.94,34.25,20600,8.06702916309053,8.15481742163004,8.05279322927331,8.1263455539956,86822.5446865339,0.0,1.0
1999-12-03,34.06,34.19,33.94,33.94,18700,8.08126509690774,8.11210962017838,8.05279322927331,8.05279322927331,78814.6400795236,0.0,1.0
1999-12-06,33.94,34.37,33.94,34.06,17400,8.05279322927331,8.15481742163004,8.05279322927331,8.08126509690774,73335.5474536743,0.0,1.0
1999-12-07,33.94,34.0,33.88,34.0,3500,8.05279322927331,8.06702916309053,8.03855729545609,8.06702916309053,14751.4032234402,0.0,1.0
1999-12-08,33.81,34.06,33.75,33.88,49500,8.02194870600267,8.08126509690774,8.00771277218545,8.03855729545609,208626.988445798,0.0,1.0
1999-12-09,33.62,33.81,33.5,33.81,30100,7.97686824891481,8.02194870600267,7.94839638128037,8.02194870600267,126862.067721586,0.0,1.0
1999-12-10,33.75,33.81,33.62,33.75,10500,8.00771277218545,8.02194870600267,7.97686824891481,8.00771277218545,44254.2096703207,0.0,1.0
1999-12-13,33.94,33.94,33.56,33.62,31400,8.05279322927331,8.05279322927331,7.96263231509759,7.97686824891481,132341.160347435,0.0,1.0
1999-12-14,33.88,33.94,33.06,33.88,10000,8.03855729545609,8.05279322927331,7.84399953328744,8.03855729545609,42146.8663526864,0.0,1.0
1999-12-15,34.5,34.5,33.75,33.75,15500,8.18566194490068,8.18566194490068,8.00771277218545,8.00771277218545,65327.6428466639,0.0,1.0
1999-12-16,34.81,35.06,34.5,34.56,19400,8.25921426962298,8.31853066052805,8.18566194490068,8.1998978787179,81764.9207242116,0.0,1.0
1999-12-17,35.38,35.38,34.81,34.81,10600,8.39445564088655,8.39445564088655,8.25921426962298,8.25921426962298,44675.6783338476,0.0,1.0
1999-12-20,36.06,36.06,35.19,35.19,49200,8.55579622414836,8.55579622414836,8.34937518379869,8.34937518379869,207362.582455217,0.0,1.0
1999-12-21,36.62,36.75,36.06,36.13,17800,8.68866493977574,8.71950946304638,8.55579622414836,8.57240481360179,75021.4221077818,0.0,1.0
1999-12-22,36.62,37.0,36.56,36.62,22300,8.68866493977574,8.77882585395145,8.67442900595852,8.68866493977574,93987.5119664906,0.0,1.0
1999-12-23,37.75,37.75,36.5,36.5,14900,8.95677502666669,8.95677502666669,8.6601930721413,8.6601930721413,62798.8308655027,0.0,1.0
1999-12-27,38.38,38.38,37.88,38.0,16300,9.10625233174748,9.10625233174748,8.98761954993733,9.01609141757177,68699.3921548788,0.0,1.0
1999-12-28,37.31,38.19,37.25,38.19,16300,8.85237817867375,9.06117187465962,8.83814224485653,9.06117187465962,68699.3921548788,0.0,1.0
1999-12-29,38.38,38.5,37.19,37.19,8900,9.10625233174748,9.13472419938192,8.82390631103931,8.82390631103931,37510.7110538909,0.0,1.0
1999-12-30,37.69,37.94,37.5,37.5,32100,8.94253909284947,9.00185548375454,8.89745863576161,8.89745863576161,135291.440992123,0.0,1.0
1999-12-31,39.0,39.0,37.31,37.56,17700,9.25335698119207,9.25335698119207,8.85237817867375,8.91169456957883,74599.953444255,0.0,1.0
2000-01-03,36.88,39.0,36.56,39.0,21800,8.75035398631702,9.25335698119207,8.67442900595852,9.25335698119207,91880.1686488563,0.0,1.0
2000-01-04,35.75,36.75,35.69,36.75,29200,8.49410717760708,8.73170458117651,8.47985133339292,8.73170458117651,122896.965881479,0.05,1.0
2000-01-05,35.19,35.75,35.19,35.75,8300,8.3610526316082,8.49410717760708,8.3610526316082,8.49410717760708,34933.0416717902,0.0,1.0
2000-01-06,34.75,35.19,34.5,35.19,24800,8.25650977403765,8.3610526316082,8.1971104231453,8.3610526316082,104378.244995228,0.0,1.0
2000-01-07,35.38,35.38,34.75,34.75,28900,8.4061961382864,8.4061961382864,8.25650977403765,8.25650977403765,121634.325821052,0.0,1.0
2000-01-10,34.56,35.25,34.12,35.25,274200,8.21136626735946,8.37530847582237,8.10682340978891,8.37530847582237,1154053.0152295,0.0,1.0
2000-01-11,35.12,35.19,34.37,34.5,23500,8.34442081335834,8.3610526316082,8.16622276068127,8.1971104231453,98906.8047333818,0.0,1.0
2000-01-12,35.5,35.62,35.12,35.12,15600,8.43470782671473,8.46321951514306,8.34442081335834,8.34442081335834,65657.2831421598,0.0,1.0
2000-01-13,36.31,36.56,35.44,35.5,39100,8.62716172360596,8.68656107449832,8.42045198250056,8.43470782671473,164564.087875542,0.0,1.0
2000-01-14,35.38,36.5,35.38,36.5,65100,8.4061961382864,8.67230523028416,8.4061961382864,8.67230523028416,273992.893112474,0.0,1.0
2000-01-18,35.56,35.62,35.38,35.38,5400,8.44896367092889,8.46321951514306,8.4061961382864,8.4061961382864,22727.5210876707,0.0,1.0
2000-01-19,35.56,35.62,35.5,35.5,32900,8.44896367092889,8.46321951514306,8.43470782671473,8.43470782671473,138469.526626734,0.0,1.0
2000-01-20,35.75,35.75,35.5,35.62,17900,8.49410717760708,8.49410717760708,8.43470782671473,8.46321951514306,75337.523605427,0.0,1.0
2000-01-21,35.06,35.62,35.0,35.62,16300,8.33016496914418,8.46321951514306,8.31590912493001,8.46321951514306,68603.4432831541,0.0,1.0
2000-01-24,35.12,35.38,35.0,35.0,19800,8.34442081335834,8.4061961382864,8.31590912493001,8.31590912493001,83334.2439881259,0.0,1.0
2000-01-25,34.88,35.19,34.88,35.12,50400,8.28739743650168,8.3610526316082,8.28739743650168,8.34442081335834,212123.530151593,0.0,1.0
2000-01-26,34.81,35.25,34.75,34.88,17300,8.27076561825182,8.37530847582237,8.25650977403765,8.28739743650168,72812.2434845746,0.0,1.0
2000-01-27,34.75,34.94,34.63,34.88,51800,8.25650977403765,8.30165328071585,8.22799808560932,8.28739743650168,218015.850433582,0.0,1.0
2000-01-28,34.0,34.88,33.5,34.88,42500,8.07831172136058,8.28739743650168,7.95951301957587,8.28739743650168,178874.008560371,0.0,1.0
2000-01-31,32.38,33.88,32.25,33.81,53900,7.69340392757811,8.04980003293225,7.66251626511408,8.03316821468239,226854.330856565,0.0,1.0
2000-02-01,31.37,32.19,30.88,32.19,55900,7.45343054997299,7.64826042089992,7.33700782222396,7.64826042089992,235271.931259406,0.0,1.0
2000-02-02,31.5,32.0,30.75,31.31,28600,7.48431821243701,7.60311691422172,7.30612015975994,7.43917470575882,120371.685760626,0.0,1.0
2000-02-03,29.87,31.5,29.25,31.44,101000,7.09703444461884,7.48431821243701,6.9497240544058,7.47006236822285,425088.82034347,0.0,1.0
2000-02-04,29.62,30.0,29.62,29.62,57000,7.03763509372648,7.12792210708287,7.03763509372648,7.03763509372648,239901.611480969,0.0,1.0
2000-02-07,29.25,29.81,29.0,29.5,219000,6.9497240544058,7.08277860040468,6.89032470351344,7.00912340529815,921727.244111089,0.0,1.0
2000-02-08,29.56,29.56,29.19,29.25,191300,7.02337924951232,7.02337924951232,6.93546821019163,6.9497240544058,805143.478531741,0.0,1.0
2000-02-09,29.87,30.13,29.75,29.81,74800,7.09703444461884,7.15880976954689,7.06852275619051,7.08277860040468,314818.255066253,0.0,1.0
2000-02-10,29.62,30.0,29.5,30.0,46400,7.03763509372648,7.12792210708287,7.00912340529815,7.12792210708287,195288.329345911,0.0,1.0
2000-02-11,29.38,29.62,29.38,29.62,24400,6.98061171686982,7.03763509372648,6.98061171686982,7.03763509372648,102694.72491466,0.0,1.0
2000-02-14,29.25,29.44,29.0,29.19,23100,6.9497240544058,6.99486756108399,6.89032470351344,6.93546821019163,97223.2846528135,0.0,1.0
2000-02-15,29.12,29.44,29.06,29.44,15200,6.91883639194177,6.99486756108399,6.9045805477276,6.99486756108399,63973.7630615916,0.0,1.0
2000-02-16,28.63,29.25,28.63,29.25,38500,6.80241366419275,6.9497240544058,6.80241366419275,6.9497240544058,162038.807754689,0.0,1.0
2000-02-17,27.25,28.75,26.5,28.63,101700,6.47452924726694,6.83092535262108,6.29633119458987,6.80241366419275,428034.980484465,0.0,1.0
2000-02-18,27.06,27.5,27.0,27.5,76300,6.42938574058875,6.53392859815929,6.41512989637458,6.53392859815929,321131.455368384,0.0,1.0
2000-02-22,26.62,26.94,26.5,26.81,22800,6.3248428830182,6.40087405216042,6.29633119458987,6.36998638969639,95960.6445923873,0.0,1.0
2000-02-23,26.75,27.25,26.75,26.81,10700,6.35573054548222,6.47452924726694,6.35573054548222,6.36998638969639,45034.1621551994,0.0,1.0
2000-02-24,25.81,26.62,24.88,26.62,66600,6.13238898612696,6.3248428830182,5.91142340080739,6.3248428830182,280306.093414605,0.0,1.0
2000-02-25,25.81,26.0,25.75,26.0,15100,6.13238898612696,6.17753249280515,6.11813314191279,6.17753249280515,63552.8830414495,0.0,1.0
2000-02-28,23.56,25.37,23.56,25.37,56700,5.59779482809575,6.02784612855641,5.59779482809575,6.02784612855641,238638.971420542,0.0,1.0
2000-02-29,23.25,23.94,23.25,23.81,49000,5.52413963298922,5.68808184145213,5.52413963298922,5.6571941789881,206231.209869605,0.0,1.0
2000-03-01,22.69,23.5,22.69,23.5,70100,5.39108508699034,5.58353898388158,5.39108508699034,5.58353898388158,295036.894119577,0.0,1.0
2000-03-02,23.19,23.25,22.66,22.69,81700,5.50988378877506,5.52413963298922,5.38395716488326,5.39108508699034,343858.976456055,0.0,1.0
2000-03-03,23.38,23.56,23.31,23.44,36800,5.55502729545325,5.59779482809575,5.53839547720339,5.56928313966741,154883.847412274,0.0,1.0
2000-03-06,23.5,23.81,23.38,23.38,90000,5.58353898388158,5.6571941789881,5.55502729545325,5.55502729545325,378792.018127845,0.0,1.0
2000-03-07,23.69,23.75,23.44,23.5,97900,5.62868249055977,5.64293833477394,5.56928313966741,5.58353898388158,412041.539719067,0.0,1.0
2000-03-08,23.19,23.75,23.19,23.62,33400,5.50988378877506,5.64293833477394,5.50988378877506,5.61205067230991,140573.926727445,0.0,1.0
2000-03-09,22.69,23.19,22.63,23.19,156400,5.39108508699034,5.50988378877506,5.37682924277618,5.50988378877506,658256.351502166,0.0,1.0
2000-03-10,23.0,23.0,22.69,22.69,94300,5.46474028209686,5.46474028209686,5.39108508699034,5.39108508699034,396889.858993954,0.0,1.0
2000-03-13,23.25,23.5,23.12,23.25,64200,5.52413963298922,5.58353898388158,5.4932519705252,5.52413963298922,270204.972931196,0.0,1.0
2000-03-14,23.75,24.0,23.44,23.44,32300,5.64293833477394,5.70233768566629,5.56928313966741,5.56928313966741,135944.246505882,0.0,1.0
2000-03-15,24.06,24.06,23.38,23.75,40100,5.71659352988046,5.71659352988046,5.55502729545325,5.64293833477394,168772.888076962,0.0,1.0
2000-03-16,26.62,26.87,24.19,24.19,64800,6.3248428830182,6.38424223391056,5.74748119234449,5.74748119234449,272730.253052048,0.0,1.0
2000-03-17,26.38,27.0,26.19,26.56,75900,6.26781950616153,6.41512989637458,6.22267599948334,6.31058703880403,319447.935287816,0.0,1.0
2000-03-20,26.75,27.0,26.62,26.62,26800,6.35573054548222,6.41512989637458,6.3248428830182,6.3248428830182,112795.845398069,0.0,1.0
2000-03-21,26.0,27.0,25.88,26.75,20900,6.17753249280515,6.41512989637458,6.14902080437682,6.35573054548222,87963.9242096885,0.0,1.0
2000-03-22,26.25,26.25,26.12,26.25,41600,6.23693184369751,6.23693184369751,6.20604418123348,6.23693184369751,175086.088379093,0.0,1.0
2000-03-23,27.88,27.88,26.25,26.25,72100,6.62421561151568,6.62421561151568,6.23693184369751,6.23693184369751,303454.494522418,0.0,1.0
2000-03-24,28.63,28.63,27.88,28.0,74200,6.80241366419275,6.80241366419275,6.62421561151568,6.65272729994401,312292.974945401,0.0,1.0
2000-03-27,30.31,30.31,28.81,28.81,66400,7.20157730218939,7.20157730218939,6.84518119683525,6.84518119683525,279464.333374321,0.0,1.0
2000-03-28,29.38,30.5,29.38,30.5,24300,6.98061171686982,7.24672080886758,6.98061171686982,7.24672080886758,102273.844894518,0.0,1.0
2000-03-29,29.62,29.94,29.38,29.38,118600,7.03763509372648,7.1136662628687,6.98061171686982,6.98061171686982,499163.703888472,0.0,1.0
2000-03-30,29.25,29.62,29.25,29.62,16400,6.9497240544058,7.03763509372648,6.9497240544058,7.03763509372648,69024.3233032961,0.0,1.0
2000-03-31,26.25,29.25,26.25,29.19,68800,6.24881171387598,6.96296162403324,6.24881171387598,6.94867862583009,289014.949192602,0.05,1.0
2000-04-03,27.62,27.75,26.38,26.5,32600,6.57494017284779,6.60588666895461,6.27975820998279,6.30832420638909,136946.036972076,0.0,1.0
2000-04-04,27.56,27.88,26.87,27.81,48600,6.56065717464465,6.63683316506142,6.39640269530848,6.62016966715775,204158.815854076,0.0,1.0
2000-04-05,27.31,27.62,27.06,27.62,14000,6.50114468213154,6.57494017284779,6.44163218961844,6.57494017284779,58811.1815217504,0.0,1.0
2000-04-06,27.19,27.62,27.0,27.38,31500,6.47257868572525,6.57494017284779,6.42734919141529,6.51780818003521,132325.158423938,0.0,1.0
2000-04-07,27.44,27.62,27.38,27.38,25500,6.53209117823836,6.57494017284779,6.51780818003521,6.51780818003521,107120.366343188,0.0,1.0
2000-04-10,28.56,28.75,27.56,27.69,64800,6.79870714469707,6.84393663900703,6.56065717464465,6.59160367075146,272211.754472101,0.0,1.0
2000-04-11,29.12,29.31,28.75,28.81,18500,6.93201512792642,6.97724462223638,6.84393663900703,6.85821963721017,77714.7755823129,0.0,1.0
2000-04-12,29.12,29.44,29.0,29.0,19900,6.93201512792642,7.00819111834319,6.90344913152013,6.90344913152013,83595.893734488,0.0,1.0
2000-04-13,29.5,29.56,29.19,29.25,17700,7.02247411654634,7.03675711474948,6.94867862583009,6.96296162403324,74354.1366382129,0.0,1.0
2000-04-14,29.56,29.69,28.75,29.56,25300,7.03675711474948,7.0677036108563,6.84393663900703,7.03675711474948,106280.206607163,0.0,1.0
2000-04-17,29.56,29.62,29.38,29.56,43100,7.03675711474948,7.05104011295263,6.99390812014005,7.03675711474948,181054.423113389,0.0,1.0
2000-04-18,28.81,29.62,28.75,29.62,19700,6.85821963721017,7.05104011295263,6.84393663900703,7.05104011295263,82755.733998463,0.0,1.0
2000-04-19,29.75,29.75,28.5,28.63,46400,7.08198660905944,7.08198660905944,6.78442414649392,6.81537064260074,194917.058757801,0.0,1.0
2000-04-20,29.75,30.25,29.69,29.75,19100,7.08198660905944,7.20101159408565,7.0677036108563,7.08198660905944,80235.254790388,0.0,1.0
2000-04-24,29.62,30.0,28.63,30.0,32000,7.05104011295263,7.14149910157255,6.81537064260074,7.14149910157255,134425.557764001,0.0,1.0
2000-04-25,30.5,30.5,29.25,29.75,33500,7.26052408659876,7.26052408659876,6.96296162403324,7.08198660905944,140726.755784188,0.0,1.0
2000-04-26,30.25,30.94,30.19,30.38,22900,7.20101159408565,7.36526607342182,7.18672859588251,7.23195809019247,96198.2897748631,0.0,1.0
2000-04-27,30.25,30.38,30.06,30.25,12700,7.20101159408565,7.23195809019247,7.15578209977569,7.20101159408565,53350.1432375878,0.0,1.0
2000-04-28,30.88,30.88,30.13,30.13,20500,7.35098307521868,7.35098307521868,7.17244559767936,7.17244559767936,86116.3729425629,0.0,1.0
2000-05-01,31.12,31.37,30.75,30.88,18600,7.40811506803126,7.46762756054436,7.32003657911186,7.35098307521868,78134.8554503254,0.0,1.0
2000-05-02,31.0,31.31,31.0,31.12,11800,7.37954907162497,7.45334456234122,7.37954907162497,7.40811506803126,49569.4244254752,0.0,1.0
2000-05-03,29.94,31.12,29.87,31.06,20400,7.1272161033694,7.40811506803126,7.11055260546573,7.39383206982811,85696.2930745505,0.0,1.0
2000-05-04,30.13,30.13,29.75,29.81,11200,7.17244559767936,7.17244559767936,7.08198660905944,7.09626960726259,47048.9452174003,0.0,1.0
2000-05-05,30.38,30.38,30.25,30.38,7100,7.23195809019247,7.23195809019247,7.20101159408565,7.23195809019247,29825.6706288877,0.0,1.0
2000-05-08,30.75,30.75,30.41,30.5,14000,7.32003657911186,7.32003657911186,7.23909958929404,7.26052408659876,58811.1815217503,0.0,1.0
2000-05-09,31.19,31.19,30.62,30.88,19000,7.42477856593493,7.42477856593493,7.28909008300505,7.35098307521868,79815.1749223754,0.0,1.0
2000-05-10,30.88,31.31,30.81,31.31,9700,7.35098307521868,7.45334456234122,7.33431957731501,7.45334456234122,40747.7471972127,0.0,1.0
2000-05-11,31.06,31.25,30.5,30.88,39200,7.39383206982811,7.43906156413807,7.26052408659876,7.35098307521868,164671.308260901,0.0,1.0
2000-05-12,31.56,31.63,31.12,31.25,7800,7.51285705485432,7.52952055275799,7.40811506803126,7.43906156413807,32766.2297049752,0.0,1.0
2000-05-15,31.56,31.63,31.37,31.63,9900,7.51285705485432,7.52952055275799,7.46762756054436,7.52952055275799,41587.9069332377,0.0,1.0
2000-05-16,31.75,31.88,31.63,31.69,6000,7.55808654916428,7.5890330452711,7.52952055275799,7.54380355096114,25204.7920807501,0.0,1.0
2000-05-17,31.94,32.12,31.63,31.88,11000,7.60331604347424,7.64616503808368,7.52952055275799,7.5890330452711,46208.7854813753,0.0,1.0
2000-05-18,31.75,32.0,31.69,31.88,20000,7.55808654916428,7.61759904167739,7.54380355096114,7.5890330452711,84015.9736025005,0.0,1.0
2000-05-19,31.56,31.88,31.5,31.88,10900,7.51285705485432,7.5890330452711,7.49857405665118,7.5890330452711,45788.7056133628,0.0,1.0
2000-05-22,31.88,31.88,31.56,31.69,9100,7.5890330452711,7.5890330452711,7.51285705485432,7.54380355096114,38227.2679891377,0.0,1.0
2000-05-23,31.81,32.0,31.81,32.0,9200,7.57236954736743,7.61759904167739,7.57236954736743,7.61759904167739,38647.3478571502,0.0,1.0
2000-05-24,31.25,31.94,31.0,31.94,15900,7.43906156413807,7.60331604347424,7.37954907162497,7.60331604347424,66792.6990139879,0.0,1.0
2000-05-25,30.88,31.75,30.81,31.19,18500,7.35098307521868,7.55808654916428,7.33431957731501,7.42477856593493,77714.7755823129,0.0,1.0
2000-05-26,30.38,31.0,30.38,31.0,10900,7.23195809019247,7.37954907162497,7.23195809019247,7.37954907162497,45788.7056133627,0.0,1.0
2000-05-30,30.5,30.56,30.25,30.38,7800,7.26052408659876,7.2748070848019,7.20101159408565,7.23195809019247,32766.2297049752,0.0,1.0
2000-05-31,30.0,30.38,30.0,30.25,18800,7.14149910157255,7.23195809019247,7.14149910157255,7.20101159408565,78975.0151863504,0.0,1.0
2000-06-01,30.31,30.31,30.0,30.0,5800,7.2152945922888,7.2152945922888,7.14149910157255,7.14149910157255,24364.6323447251,0.0,1.0
2000-06-02,30.75,30.94,30.44,30.5,21300,7.32003657911186,7.36526607342182,7.24624108839561,7.26052408659876,89477.011886663,0.0,1.0
2000-06-05,31.25,31.25,30.88,30.88,16600,7.43906156413807,7.43906156413807,7.35098307521868,7.35098307521868,69733.2580900754,0.0,1.0
2000-06-06,30.56,31.37,30.5,31.37,21800,7.2748070848019,7.46762756054436,7.26052408659876,7.46762756054436,91577.4112267255,0.0,1.0
2000-06-07,30.38,30.75,30.31,30.75,12000,7.23195809019247,7.32003657911186,7.2152945922888,7.32003657911186,50409.5841615003,0.0,1.0
2000-06-08,29.81,30.44,29.81,30.25,43100,7.09626960726259,7.24624108839561,7.09626960726259,7.20101159408565,181054.423113388,0.0,1.0
2000-06-09,29.5,29.81,29.12,29.81,9200,7.02247411654634,7.09626960726259,6.93201512792642,7.09626960726259,38647.3478571502,0.0,1.0
2000-06-12,29.19,29.69,28.94,29.69,17800,6.94867862583009,7.0677036108563,6.88916613331699,7.0677036108563,74774.2165062254,0.0,1.0
2000-06-13,28.81,29.19,28.5,29.19,9000,6.85821963721017,6.94867862583009,6.78442414649392,6.94867862583009,37807.1881211252,0.0,1.0
2000-06-14,28.0,29.0,27.38,29.0,46700,6.66539916146771,6.90344913152013,6.51780818003521,6.90344913152013,196177.298361839,0.0,1.0
2000-06-15,26.56,28.0,26.56,28.0,16800,6.32260720459223,6.66539916146771,6.32260720459223,6.66539916146771,70573.4178261004,0.0,1.0
2000-06-16,26.38,26.69,25.75,26.69,39400,6.27975820998279,6.35355370069904,6.12978672884977,6.35355370069904,165511.467996926,0.0,1.0
2000-06-19,25.31,26.62,25.25,26.62,28100,6.02504474202671,6.33689020279538,6.01076174382356,6.33689020279538,118042.442911513,0.0,1.0
2000-06-20,24.56,25.19,24.0,25.19,23900,5.84650726448739,5.99647874562042,5.71319928125804,5.99647874562042,100399.088454988,0.0,1.0
2000-06-21,23.56,24.62,23.31,24.62,21800,5.60845729443497,5.86079026269054,5.54894480192187,5.86079026269054,91577.4112267256,0.0,1.0
2000-06-22,23.25,23.69,23.25,23.56,24500,5.53466180371873,5.63940379054179,5.53466180371873,5.60845729443497,102919.567663063,0.0,1.0
2000-06-23,22.88,23.25,22.0,23.25,52300,5.45848581330195,5.54675678143664,5.24854405125188,5.54675678143664,219222.700384035,0.05,1.0
2000-06-26,22.5,23.0,22.25,23.0,80100,5.36782914332578,5.48711423539969,5.30818659728883,5.48711423539969,335750.254316658,0.0,1.0
2000-06-27,22.19,22.5,21.75,22.37,141600,5.29387238623996,5.36782914332578,5.18890150521492,5.33681501938657,593536.030102856,0.0,1.0
2000-06-28,22.94,23.0,22.12,22.12,47200,5.47280002435082,5.48711423539969,5.27717247334961,5.27717247334961,197845.343367619,0.0,1.0
2000-06-29,22.81,22.94,22.63,22.88,114100,5.44178590041161,5.47280002435082,5.398843267265,5.45848581330195,478265.967759434,0.0,1.0
2000-06-30,22.69,23.19,22.69,22.81,43800,5.41315747831387,5.53244257038777,5.41315747831387,5.44178590041161,183593.772023341,0.0,1.0
2000-07-03,23.31,23.31,22.69,22.69,5400,5.56107099248551,5.56107099248551,5.41315747831387,5.41315747831387,22634.8486056174,0.0,1.0
2000-07-05,23.25,23.5,23.12,23.44,30200,5.54675678143664,5.6063993274736,5.51574265749743,5.59208511642473,126587.486646231,0.0,1.0
2000-07-06,22.94,23.25,22.75,23.25,60700,5.47280002435082,5.54675678143664,5.42747168936274,5.54675678143664,254432.464881662,0.0,1.0
2000-07-07,22.81,22.94,22.5,22.94,28000,5.44178590041161,5.47280002435082,5.36782914332578,5.47280002435082,117365.881658757,0.0,1.0
2000-07-10,22.56,23.0,22.44,22.88,18000,5.38214335437465,5.48711423539969,5.35351493227691,5.45848581330195,75449.495352058,0.0,1.0
2000-07-11,22.5,23.06,22.12,22.69,52800,5.36782914332578,5.50142844644856,5.27717247334961,5.41315747831387,221318.51969937,0.0,1.0
2000-07-12,22.44,22.56,22.44,22.56,69200,5.35351493227691,5.38214335437465,5.35351493227691,5.38214335437465,290061.393242356,0.0,1.0
2000-07-13,22.5,22.56,22.12,22.5,28300,5.36782914332578,5.38214335437465,5.27717247334961,5.36782914332578,118623.373247958,0.0,1.0
2000-07-14,22.56,22.63,22.37,22.56,77300,5.38214335437465,5.398843267265,5.33681501938657,5.38214335437465,324013.666150782,0.0,1.0
2000-07-17,23.06,23.56,22.75,22.75,36600,5.50142844644856,5.62071353852246,5.42747168936274,5.42747168936274,153413.973882518,0.0,1.0
2000-07-18,22.94,23.19,22.75,23.19,65600,5.47280002435082,5.53244257038777,5.42747168936274,5.53244257038777,274971.494171945,0.0,1.0
2000-07-19,22.69,23.0,22.69,22.94,33700,5.41315747831387,5.48711423539969,5.41315747831387,5.47280002435082,141258.221853575,0.0,1.0
2000-07-20,22.75,22.81,22.69,22.69,43200,5.42747168936274,5.44178590041161,5.41315747831387,5.41315747831387,181078.788844939,0.0,1.0
2000-07-21,22.81,23.0,22.81,22.94,17000,5.44178590041161,5.48711423539969,5.44178590041161,5.47280002435082,71257.856721388,0.0,1.0
2000-07-24,22.75,23.19,22.75,22.81,204000,5.42747168936274,5.53244257038777,5.42747168936274,5.44178590041161,855094.280656656,0.0,1.0
2000-07-25,22.81,23.25,22.75,22.88,44800,5.44178590041161,5.54675678143664,5.42747168936274,5.45848581330195,187785.410654011,0.0,1.0
2000-07-26,24.0,24.0,22.94,22.94,66400,5.7256844195475,5.7256844195475,5.47280002435082,5.47280002435082,278324.805076481,0.0,1.0
2000-07-27,25.0,25.25,24.19,24.19,52300,5.96425460369531,6.02389714973227,5.77101275453559,5.77101275453559,219222.700384035,0.0,1.0
2000-07-28,24.25,25.12,23.5,25.12,73600,5.78532696558446,5.99288302579305,5.6063993274736,5.99288302579305,308504.603217303,0.0,1.0
2000-07-31,24.5,24.5,24.25,24.38,37100,5.84496951162141,5.84496951162141,5.78532696558446,5.81634108952367,155509.793197853,0.0,1.0
2000-08-01,24.75,24.88,24.44,24.5,23200,5.90461205765836,5.93562618159758,5.83065530057254,5.84496951162141,97246.0162315414,0.0,1.0
2000-08-02,24.62,24.94,24.5,24.5,15500,5.87359793371915,5.94994039264645,5.84496951162141,5.84496951162141,64970.3987753832,0.0,1.0
2000-08-03,23.75,24.44,23.62,24.44,31400,5.66604187351055,5.83065530057254,5.63502774957133,5.83065530057254,131617.453003034,0.0,1.0
2000-08-04,23.56,23.87,23.56,23.75,25500,5.62071353852246,5.69467029560829,5.62071353852246,5.66604187351055,106886.785082082,0.0,1.0
2000-08-07,22.5,24.38,22.5,23.62,106000,5.36782914332578,5.81634108952367,5.36782914332578,5.63502774957133,444313.694851008,0.0,1.0
2000-08-08,23.81,24.0,23.0,23.0,32900,5.68035608455942,5.7256844195475,5.48711423539969,5.48711423539969,137904.910949039,0.0,1.0
2000-08-09,23.94,24.13,23.81,24.0,20100,5.71137020849863,5.75669854348672,5.68035608455942,5.7256844195475,84251.9364764648,0.0,1.0
2000-08-10,24.06,24.19,23.75,23.75,30900,5.73999863059637,5.77101275453559,5.66604187351055,5.66604187351055,129521.6336877,0.0,1.0
2000-08-11,25.19,25.44,23.87,24.25,45100,6.0095829386834,6.06922548472035,5.69467029560829,5.78532696558446,189042.902243212,0.0,1.0
2000-08-14,25.88,25.94,25.0,25.19,23200,6.17419636574539,6.18851057679426,5.96425460369531,6.0095829386834,97246.0162315414,0.0,1.0
2000-08-15,26.0,26.38,25.63,25.75,97500,6.20282478784313,6.2934814578193,6.11455381970844,6.14318224180617,408684.766490314,0.0,1.0
2000-08-16,26.5,26.56,26.06,26.12,16300,6.32210987991703,6.3364240909659,6.217138998892,6.23145320994086,68323.7096799192,0.0,1.0
2000-08-17,27.62,27.62,26.75,26.75,30700,6.58930848616258,6.58930848616258,6.38175242595399,6.38175242595399,128683.305961566,0.0,1.0
2000-08-18,27.0,27.62,27.0,27.62,53100,6.44139497199094,6.58930848616258,6.44139497199094,6.58930848616258,222576.011288571,0.0,1.0
2000-08-21,26.0,27.19,26.0,27.13,56100,6.20282478784313,6.48672330697902,6.20282478784313,6.47240909593016,235150.927180581,0.0,1.0
2000-08-22,26.5,26.5,26.25,26.25,13600,6.32210987991703,6.32210987991703,6.26246733388008,6.26246733388008,57006.2853771105,0.0,1.0
2000-08-23,26.25,26.62,26.25,26.62,11900,6.26246733388008,6.35073830201477,6.26246733388008,6.35073830201477,49880.4997049717,0.0,1.0
2000-08-24,26.25,26.31,26.06,26.31,4400,6.26246733388008,6.27678154492895,6.217138998892,6.27678154492895,18443.2099749475,0.0,1.0
2000-08-25,25.94,26.0,25.75,26.0,54400,6.18851057679426,6.20282478784313,6.14318224180617,6.20282478784313,228025.141508442,0.0,1.0
2000-08-28,25.75,25.88,25.75,25.88,21800,6.14318224180617,6.17419636574539,6.14318224180617,6.17419636574539,91377.7221486036,0.0,1.0
2000-08-29,25.5,25.94,25.5,25.75,58800,6.08353969576922,6.18851057679426,6.08353969576922,6.14318224180617,246468.351483389,0.0,1.0
2000-08-30,25.5,25.56,25.25,25.56,17900,6.08353969576922,6.09785390681809,6.02389714973227,6.09785390681809,75030.331488991,0.0,1.0
2000-08-31,25.81,26.0,25.59,25.63,20900,6.15749645285504,6.20282478784313,6.10501101234252,6.11455381970844,87605.2473810007,0.0,1.0
2000-09-01,25.75,25.94,25.69,25.69,17700,6.14318224180617,6.18851057679426,6.12886803075731,6.12886803075731,74192.0037628571,0.0,1.0
2000-09-05,26.12,26.5,26.0,26.0,18400,6.23145320994086,6.32210987991703,6.20282478784313,6.20282478784313,77126.150804326,0.0,1.0
2000-09-06,26.0,26.25,25.88,26.25,14800,6.20282478784313,6.26246733388008,6.17419636574539,6.26246733388008,62036.2517339143,0.0,1.0
2000-09-07,25.37,26.0,25.31,26.0,37000,6.05252557183001,6.20282478784313,6.03821136078114,6.20282478784313,155090.629334786,0.0,1.0
2000-09-08,25.75,25.75,25.5,25.63,8800,6.14318224180617,6.14318224180617,6.08353969576922,6.11455381970844,36886.419949895,0.0,1.0
2000-09-11,26.0,26.0,25.56,25.56,14500,6.20282478784313,6.20282478784313,6.09785390681809,6.09785390681809,60778.7601447133,0.0,1.0
2000-09-12,26.44,26.44,26.25,26.25,5700,6.30779566886816,6.30779566886816,6.26246733388008,6.26246733388008,23892.3401948184,0.0,1.0
2000-09-13,26.31,26.69,26.25,26.5,8700,6.27678154492895,6.36743821490512,6.26246733388008,6.32210987991703,36467.256086828,0.0,1.0
2000-09-14,25.81,26.19,25.75,26.19,3600,6.15749645285504,6.24815312283121,6.14318224180617,6.24815312283121,15089.8990704116,0.0,1.0
2000-09-15,25.81,26.0,25.69,25.69,30700,6.15749645285504,6.20282478784313,6.12886803075731,6.12886803075731,128683.305961566,0.0,1.0
2000-09-18,25.06,25.63,25.0,25.63,9400,5.97856881474418,6.11455381970844,5.96425460369531,6.11455381970844,39401.403128297,0.0,1.0
2000-09-19,24.44,25.0,24.44,25.0,26400,5.83065530057254,5.96425460369531,5.83065530057254,5.96425460369531,110659.259849685,0.0,1.0
2000-09-20,23.94,24.56,23.94,24.56,18000,5.71137020849863,5.85928372267028,5.71137020849863,5.85928372267028,75449.495352058,0.0,1.0
2000-09-21,23.56,24.06,23.25,24.06,40100,5.62071353852246,5.73999863059637,5.54675678143664,5.73999863059637,168084.709089863,0.0,1.0
2000-09-22,23.75,23.87,23.31,23.44,8000,5.66604187351055,5.69467029560829,5.56107099248551,5.59208511642473,33533.1090453591,0.0,1.0
2000-09-25,24.81,25.0,23.94,23.94,17900,5.91892626870723,5.96425460369531,5.71137020849863,5.71137020849863,75030.331488991,0.0,1.0
2000-09-26,23.56,24.94,23.0,24.81,98200,5.62071353852246,5.94994039264645,5.48711423539969,5.91892626870723,411618.913531783,0.0,1.0
2000-09-27,23.44,24.0,23.38,23.44,11600,5.59208511642473,5.7256844195475,5.57777090537586,5.59208511642473,48623.0081157707,0.0,1.0
2000-09-28,24.06,24.38,23.69,23.69,7300,5.73999863059637,5.81634108952367,5.65172766246168,5.65172766246168,30598.9620038902,0.0,1.0
2000-09-29,24.81,25.63,24.5,24.5,18800,5.93085477791462,6.12687658032857,5.85674897456301,5.85674897456301,78644.3130823047,0.05,1.0
2000-10-02,24.88,25.19,24.62,25.06,18900,5.94758834641337,6.02169414976499,5.88543509198944,5.99061752255302,79062.6338965723,0.0,1.0
2000-10-03,24.88,24.94,24.5,24.94,14300,5.94758834641337,5.96193140512659,5.85674897456301,5.96193140512659,59819.8764402637,0.0,1.0
2000-10-04,24.31,24.88,24.25,24.88,10100,5.81132928863783,5.94758834641337,5.79698622992461,5.94758834641337,42250.4022410253,0.0,1.0
2000-10-05,23.12,24.25,23.12,24.25,116200,5.52685862415905,5.79698622992461,5.52685862415905,5.79698622992461,486088.786178926,0.0,1.0
2000-10-06,22.5,23.38,22.5,23.0,34100,5.37864701745582,5.58901187858298,5.37864701745582,5.49817250673262,142647.397665244,0.0,1.0
2000-10-09,23.06,23.06,22.69,22.94,31100,5.51251556544583,5.51251556544583,5.42406670338101,5.4838294480194,130097.773237217,0.0,1.0
2000-10-10,22.94,23.12,22.81,23.06,35700,5.4838294480194,5.52685862415905,5.45275282080744,5.51251556544583,149340.530693525,0.0,1.0
2000-10-11,22.81,23.12,22.56,22.69,83700,5.45275282080744,5.52685862415905,5.39299007616904,5.42406670338101,350134.521541963,0.0,1.0
2000-10-12,22.56,22.88,22.5,22.88,10400,5.39299007616904,5.46948638930619,5.37864701745582,5.46948638930619,43505.3646838281,0.0,1.0
2000-10-13,22.69,22.75,22.5,22.63,80000,5.42406670338101,5.43840976209422,5.37864701745582,5.40972364466779,334656.651414062,0.0,1.0
2000-10-16,22.88,22.88,22.81,22.88,6300,5.46948638930619,5.46948638930619,5.45275282080744,5.46948638930619,26354.2112988574,0.0,1.0
2000-10-17,22.75,22.94,22.5,22.88,37700,5.43840976209422,5.4838294480194,5.37864701745582,5.46948638930619,157706.946978877,0.0,1.0
2000-10-18,22.56,22.81,22.56,22.81,5900,5.39299007616904,5.45275282080744,5.39299007616904,5.45275282080744,24680.9280417871,0.0,1.0
2000-10-19,22.75,22.81,22.69,22.81,6200,5.43840976209422,5.45275282080744,5.42406670338101,5.45275282080744,25935.8904845898,0.0,1.0
2000-10-20,22.94,22.94,22.81,22.81,10000,5.4838294480194,5.4838294480194,5.45275282080744,5.45275282080744,41832.0814267578,0.0,1.0
2000-10-23,22.75,23.12,22.69,23.12,7300,5.43840976209422,5.52685862415905,5.42406670338101,5.52685862415905,30537.4194415332,0.0,1.0
2000-10-24,23.06,23.06,22.75,22.75,23300,5.51251556544583,5.51251556544583,5.43840976209422,5.43840976209422,97468.7497243458,0.0,1.0
2000-10-25,23.87,23.87,23.06,23.06,8800,5.70614685807424,5.70614685807424,5.51251556544583,5.51251556544583,36812.2316555469,0.0,1.0
2000-10-26,24.06,24.31,23.44,23.94,29100,5.75156654399943,5.81132928863783,5.6033549372962,5.722880426573,121731.356951865,0.0,1.0
2000-10-27,24.5,24.5,24.19,24.25,24500,5.85674897456301,5.85674897456301,5.78264317121139,5.79698622992461,102488.599495557,0.0,1.0
2000-10-30,25.0,25.0,24.5,24.5,15200,5.9762744638398,5.9762744638398,5.85674897456301,5.85674897456301,63584.7637686719,0.0,1.0
2000-10-31,25.94,25.94,25.0,25.0,30300,6.20098238368018,6.20098238368018,5.9762744638398,5.9762744638398,126751.206723076,0.0,1.0
2000-11-01,25.81,26.19,25.56,25.81,12000,6.16990575646821,6.26074512831858,6.11014301182982,6.16990575646821,50198.4977121094,0.0,1.0
2000-11-02,26.31,26.31,25.88,25.88,28900,6.28943124574501,6.28943124574501,6.18663932496696,6.18663932496696,120894.71532333,0.0,1.0
2000-11-03,26.25,26.38,26.12,26.31,10700,6.27508818703179,6.30616481424376,6.24401155981983,6.28943124574501,44760.3271266309,0.0,1.0
2000-11-06,26.38,26.38,26.06,26.38,8700,6.30616481424376,6.30616481424376,6.22966850110661,6.30616481424376,36393.9108412793,0.0,1.0
2000-11-07,26.56,26.56,26.25,26.44,15400,6.34919399038341,6.34919399038341,6.27508818703179,6.32050787295698,64421.405397207,0.0,1.0
2000-11-08,26.5,26.75,26.44,26.5,7500,6.33485093167019,6.39461367630859,6.32050787295698,6.33485093167019,31374.0610700684,0.0,1.0
2000-11-09,26.44,26.56,26.0,26.56,37400,6.32050787295698,6.34919399038341,6.2153254423934,6.34919399038341,156451.984536074,0.0,1.0
2000-11-10,26.19,26.44,26.19,26.25,14200,6.26074512831858,6.32050787295698,6.26074512831858,6.27508818703179,59401.5556259961,0.0,1.0
2000-11-13,25.5,26.0,25.31,26.0,13200,6.0957999531166,6.2153254423934,6.05038026719142,6.2153254423934,55218.3474833203,0.0,1.0
2000-11-14,25.88,26.25,25.31,25.31,11400,6.18663932496696,6.27508818703179,6.05038026719142,6.05038026719142,47688.5728265039,0.0,1.0
2000-11-15,26.31,26.31,26.0,26.0,6000,6.28943124574501,6.28943124574501,6.2153254423934,6.2153254423934,25099.2488560547,0.0,1.0
2000-11-16,25.88,26.12,25.75,26.12,2700,6.18663932496696,6.24401155981983,6.155562697755,6.24401155981983,11294.6619852246,0.0,1.0
2000-11-17,25.69,26.25,25.44,26.06,12200,6.14121963904178,6.27508818703179,6.08145689440338,6.22966850110661,51035.1393406445,0.0,1.0
2000-11-20,25.25,25.56,25.25,25.5,12500,6.0360372084782,6.11014301182982,6.0360372084782,6.0957999531166,52290.1017834473,0.0,1.0
2000-11-21,25.44,25.75,25.25,25.25,8700,6.08145689440338,6.155562697755,6.0360372084782,6.0360372084782,36393.9108412793,0.0,1.0
2000-11-22,25.44,25.75,25.37,25.69,11200,6.08145689440338,6.155562697755,6.06472332590463,6.14121963904178,46851.9311979688,0.0,1.0
2000-11-24,25.94,25.94,25.31,25.31,5900,6.20098238368018,6.20098238368018,6.05038026719142,6.05038026719142,24680.9280417871,0.0,1.0
2000-11-27,25.25,25.88,25.06,25.88,30900,6.0360372084782,6.18663932496696,5.99061752255302,6.18663932496696,129261.131608682,0.0,1.0
2000-11-28,24.62,25.75,24.62,25.5,23600,5.88543509198944,6.155562697755,5.88543509198944,6.0957999531166,98723.7121671484,0.0,1.0
2000-11-29,24.25,24.94,24.13,24.75,16200,5.79698622992461,5.96193140512659,5.76830011249818,5.91651171920141,67767.9719113476,0.0,1.0
2000-11-30,23.75,24.25,23.75,24.25,34600,5.67746074064781,5.79698622992461,5.67746074064781,5.79698622992461,144739.001736582,0.0,1.0
2000-12-01,24.69,24.69,23.56,23.56,15100,5.90216866048819,5.90216866048819,5.63204105472263,5.63204105472263,63166.4429544043,0.0,1.0
2000-12-04,24.19,24.75,24.19,24.75,9200,5.78264317121139,5.91651171920141,5.78264317121139,5.91651171920141,38485.5149126172,0.0,1.0
2000-12-05,24.62,25.0,24.25,24.25,10000,5.88543509198944,5.9762744638398,5.79698622992461,5.79698622992461,41832.0814267578,0.0,1.0
2000-12-06,24.56,24.75,24.44,24.75,13400,5.87109203327622,5.91651171920141,5.84240591584979,5.91651171920141,56054.9891118555,0.0,1.0
2000-12-07,24.19,24.75,24.06,24.75,10000,5.78264317121139,5.91651171920141,5.75156654399943,5.91651171920141,41832.0814267578,0.0,1.0
2000-12-08,24.38,24.44,24.06,24.06,12800,5.82806285713658,5.84240591584979,5.75156654399943,5.75156654399943,53545.06422625,0.0,1.0
2000-12-11,26.5,26.5,24.38,24.38,29900,6.33485093167019,6.33485093167019,5.82806285713658,5.82806285713658,125077.923466006,0.0,1.0
2000-12-12,25.31,26.31,25.31,26.25,17000,6.05038026719142,6.28943124574501,6.05038026719142,6.27508818703179,71114.5384254882,0.0,1.0
2000-12-13,25.0,25.37,25.0,25.25,13800,5.9762744638398,6.06472332590463,5.9762744638398,6.0360372084782,57728.2723689258,0.0,1.0
2000-12-14,24.5,25.0,24.44,25.0,7500,5.85674897456301,5.9762744638398,5.84240591584979,5.9762744638398,31374.0610700683,0.0,1.0
2000-12-15,23.19,24.81,23.19,24.56,41300,5.5435921926578,5.93085477791462,5.5435921926578,5.87109203327622,172766.49629251,0.0,1.0
2000-12-18,22.88,23.56,22.19,23.25,43100,5.46948638930619,5.63204105472263,5.30454121410421,5.55793525137102,180296.270949326,0.0,1.0
2000-12-19,23.75,23.75,22.63,22.88,27900,5.67746074064781,5.67746074064781,5.40972364466779,5.46948638930619,116711.507180654,0.0,1.0
2000-12-20,24.31,24.38,23.5,23.75,22200,5.81132928863783,5.82806285713658,5.61769799600942,5.67746074064781,92867.2207674022,0.0,1.0
2000-12-21,25.0,25.0,24.13,24.19,9200,5.9762744638398,5.9762744638398,5.76830011249818,5.78264317121139,38485.5149126172,0.0,1.0
2000-12-22,26.0,26.0,24.62,25.25,13700,6.2153254423934,6.2153254423934,5.88543509198944,6.0360372084782,57309.9515546582,0.0,1.0
2000-12-26,25.75,26.44,25.56,26.12,10700,6.155562697755,6.32050787295698,6.11014301182982,6.24401155981983,44760.3271266308,0.0,1.0
2000-12-27,26.62,27.0,25.75,25.75,24000,6.36353704909662,6.45437642094699,6.155562697755,6.155562697755,100396.995424219,0.0,1.0
2000-12-28,27.81,27.88,26.5,26.5,28000,6.6480077135754,6.66474128207415,6.33485093167019,6.33485093167019,117129.827994922,0.0,1.0
2000-12-29,27.31,28.5,27.25,27.94,100000,6.54043477322628,6.82542625547232,6.52606545479371,6.6913126167683,417556.339095306,0.05,1.0
2001-01-02,27.44,27.5,27.31,27.31,13200,6.57156829649686,6.58593761492943,6.54043477322628,6.54043477322628,55117.4367605803,0.0,1.0
2001-01-03,29.06,29.62,27.56,27.94,48400,6.95953989417634,7.09365353288035,6.600306933362,6.6913126167683,202097.268122128,0.0,1.0
2001-01-04,29.87,29.87,28.56,28.56,31200,7.15352569301607,7.15352569301607,6.83979557390489,6.83979557390489,130277.577797735,0.0,1.0
2001-01-05,29.75,30.19,29.56,29.87,34100,7.12478705615093,7.2301620579898,7.07928421444778,7.15352569301607,142386.711631499,0.0,1.0
2001-01-08,28.81,30.0,28.5,30.0,30400,6.89966773404061,7.18465921628665,6.82542625547232,7.18465921628665,126937.127084973,0.0,1.0
2001-01-09,29.12,29.12,28.75,28.81,18500,6.97390921260891,6.97390921260891,6.88529841560804,6.89966773404061,77247.9227326315,0.0,1.0
2001-01-10,29.62,29.62,28.81,28.94,10900,7.09365353288035,7.09365353288035,6.89966773404061,6.93080125731119,45513.6409613883,0.0,1.0
2001-01-11,29.44,30.13,29.25,29.75,7600,7.05054557758263,7.21579273955723,7.00504273587948,7.12478705615093,31734.2817712432,0.0,1.0
2001-01-12,29.94,30.0,29.38,29.69,18000,7.17028989785408,7.18465921628665,7.03617625915006,7.11041773771836,75160.1410371549,0.0,1.0
2001-01-16,30.0,30.69,29.69,29.69,19600,7.18465921628665,7.34990637826124,7.11041773771836,7.11041773771836,81841.0424626799,0.0,1.0
2001-01-17,30.13,30.25,29.94,30.25,14900,7.21579273955723,7.24453137642237,7.17028989785408,7.24453137642237,62215.8945252005,0.0,1.0
2001-01-18,29.87,30.0,29.25,30.0,8100,7.15352569301607,7.18465921628665,7.00504273587948,7.18465921628665,33822.0634667198,0.0,1.0
2001-01-19,29.06,29.62,29.0,29.62,8000,6.95953989417634,7.09365353288035,6.94517057574376,7.09365353288035,33404.5071276244,0.0,1.0
2001-01-22,27.81,28.5,27.75,28.0,51600,6.66017909349772,6.82542625547232,6.64580977506515,6.70568193520087,215459.070973178,0.0,1.0
2001-01-23,28.12,28.5,27.19,27.88,48000,6.73442057206602,6.82542625547232,6.51169613636113,6.67694329833573,200427.042765747,0.0,1.0
2001-01-24,28.44,29.03,28.34,28.37,65300,6.81105693703975,6.95235523496005,6.78710807298546,6.79429273220174,272664.289429234,0.0,1.0
2001-01-25,28.44,28.69,28.31,28.44,33000,6.81105693703975,6.87092909717547,6.77992341376917,6.81105693703975,137793.591901451,0.0,1.0
2001-01-26,28.25,28.69,28.06,28.25,15800,6.7655540953366,6.87092909717547,6.72005125363345,6.7655540953366,65973.9015770582,0.0,1.0
2001-01-29,28.1,28.83,27.5,28.25,33300,6.72963079925516,6.90445750685147,6.58593761492943,6.7655540953366,139046.260918737,0.0,1.0
2001-01-30,28.45,28.8,27.97,28.1,19800,6.81345182344517,6.89727284763518,6.69849727598459,6.72963079925516,82676.1551408705,0.0,1.0
2001-01-31,27.7,28.09,27.5,27.9,23600,6.63383534303801,6.72723591284973,6.58593761492943,6.68173307114658,98543.296026492,0.0,1.0
2001-02-01,28.59,28.59,27.91,27.95,10000,6.84698023312118,6.84698023312118,6.68412795755201,6.69370750317373,41755.6339095305,0.0,1.0
2001-02-02,29.0,29.13,28.8,28.8,14800,6.94517057574376,6.97630409901434,6.89727284763518,6.89727284763518,61798.3381861052,0.0,1.0
2001-02-05,29.12,29.33,28.9,28.95,11300,6.97390921260891,7.02420182712291,6.92122171168947,6.93319614371662,47183.8663177695,0.0,1.0
2001-02-06,28.7,29.25,28.7,29.04,13500,6.8733239835809,7.00504273587948,6.8733239835809,6.95475012136548,56370.1057778662,0.0,1.0
2001-02-07,28.75,28.85,28.46,28.75,22500,6.88529841560804,6.90924727966233,6.8158467098506,6.88529841560804,93950.1762964437,0.0,1.0
2001-02-08,29.1,29.13,28.8,28.8,12900,6.96911943979805,6.97630409901434,6.89727284763518,6.89727284763518,53864.7677432944,0.0,1.0
2001-02-09,29.43,29.43,29.22,29.35,13600,7.0481506911772,7.0481506911772,6.9978580766632,7.02899159993377,56787.6621169616,0.0,1.0
2001-02-12,29.28,29.35,28.95,29.35,23600,7.01222739509577,7.02899159993377,6.93319614371662,7.02899159993377,98543.2960264921,0.0,1.0
2001-02-13,29.42,29.88,29.42,29.42,11100,7.04575580477178,7.1559205794215,7.04575580477178,7.04575580477178,46348.7536395789,0.0,1.0
2001-02-14,29.11,29.5,28.99,29.43,10800,6.97151432620348,7.06491489601521,6.94277568933833,7.0481506911772,45096.084622293,0.0,1.0
2001-02-15,29.49,29.5,29.17,29.22,4200,7.06252000960978,7.06491489601521,6.98588364463605,6.9978580766632,17537.3662420028,0.0,1.0
2001-02-16,29.49,29.54,29.2,29.49,26100,7.06252000960978,7.07449444163692,6.99306830385234,7.06252000960978,108982.204503875,0.0,1.0
2001-02-20,29.56,29.65,29.3,29.39,25100,7.07928421444778,7.10083819209664,7.01701716790663,7.03857114555549,104806.641112922,0.0,1.0
2001-02-21,29.45,29.57,29.44,29.57,7600,7.05294046398806,7.08167910085321,7.05054557758263,7.08167910085321,31734.2817712432,0.0,1.0
2001-02-22,29.35,29.45,29.03,29.45,12400,7.02899159993377,7.05294046398806,6.95235523496005,7.05294046398806,51776.9860478179,0.0,1.0
2001-02-23,29.07,29.38,29.0,29.25,16500,6.96193478058176,7.03617625915006,6.94517057574376,7.00504273587948,68896.7959507254,0.0,1.0
2001-02-26,29.06,29.42,29.0,29.08,30900,6.95953989417634,7.04575580477178,6.94517057574376,6.96432966698719,129024.908780449,0.0,1.0
2001-02-27,29.1,29.29,29.0,29.01,15900,6.96911943979805,7.0146222815012,6.94517057574376,6.94756546214919,66391.4579161536,0.0,1.0
2001-02-28,29.35,29.5,29.05,29.05,16700,7.02899159993377,7.06491489601521,6.95714500777091,6.95714500777091,69731.908628916,0.0,1.0
2001-03-01,29.85,29.85,29.35,29.35,13600,7.14873592020522,7.14873592020522,7.02899159993377,7.02899159993377,56787.6621169615,0.0,1.0
2001-03-02,31.25,31.5,30.35,30.35,39400,7.48402001696526,7.54389217710098,7.26848024047666,7.26848024047666,164517.19760355,0.0,1.0
2001-03-05,32.71,33.3,31.25,31.25,45600,7.83367343215788,7.97497173007818,7.48402001696526,7.48402001696526,190405.690627459,0.0,1.0
2001-03-06,32.31,33.0,32.3,33.0,54000,7.73787797594072,7.90312513791532,7.73548308953529,7.90312513791532,225480.423111465,0.0,1.0
2001-03-07,32.85,32.85,32.11,32.31,31700,7.86720184183388,7.86720184183388,7.68998024783214,7.73787797594072,132365.359493212,0.0,1.0
2001-03-08,32.76,33.0,32.75,32.85,15500,7.84564786418502,7.90312513791532,7.84325297777959,7.86720184183388,64721.2325597724,0.0,1.0
2001-03-09,33.02,33.03,32.7,32.8,15500,7.90791491072617,7.9103097971316,7.83127854575245,7.85522740980674,64721.2325597724,0.0,1.0
2001-03-12,33.0,33.5,33.0,33.02,21400,7.90312513791532,8.02286945818676,7.90312513791532,7.90791491072617,89357.0565663953,0.0,1.0
2001-03-13,32.54,32.82,32.3,32.8,18900,7.79296036326559,7.8600171826176,7.73548308953529,7.85522740980674,78918.1480890127,0.0,1.0
2001-03-14,31.95,32.7,31.95,32.59,12800,7.65166206534528,7.83127854575245,7.65166206534528,7.80493479529273,53447.2114041991,0.0,1.0
2001-03-15,30.65,31.85,30.65,31.8,53300,7.34032683263953,7.62771320129099,7.34032683263953,7.61573876926385,222557.528737798,0.0,1.0
2001-03-16,30.28,30.65,30.0,30.65,13500,7.25171603563866,7.34032683263953,7.18465921628665,7.34032683263953,56370.1057778662,0.0,1.0
2001-03-19,30.5,30.52,30.11,30.18,17400,7.30440353655809,7.30919330936895,7.21100296674637,7.22776717158437,72654.8030025832,0.0,1.0
2001-03-20,30.44,30.78,30.44,30.5,6600,7.29003421812552,7.3714603559101,7.29003421812552,7.30440353655809,27558.7183802902,0.0,1.0
2001-03-21,29.95,30.45,29.9,30.44,23800,7.17268478425951,7.29242910453095,7.16071035223236,7.29003421812552,99378.4087046826,0.0,1.0
2001-03-22,29.17,29.81,29.02,29.81,32600,6.98588364463605,7.1391563745835,6.94996034855462,7.1391563745835,136123.36654507,0.0,1.0
2001-03-23,29.35,29.5,29.15,29.17,69700,7.02899159993377,7.06491489601521,6.98109387182519,6.98588364463605,291036.768349428,0.0,1.0
2001-03-26,29.5,29.5,29.31,29.4,15000,7.06491489601521,7.06491489601521,7.01941205431206,7.04096603196092,62633.4508642958,0.0,1.0
2001-03-27,29.1,29.4,29.0,29.4,11100,6.96911943979805,7.04096603196092,6.94517057574376,7.04096603196092,46348.7536395789,0.0,1.0
2001-03-28,28.88,29.0,28.83,29.0,2400,6.91643193887862,6.94517057574376,6.90445750685147,6.94517057574376,10021.3521382873,0.0,1.0
2001-03-29,28.46,28.88,28.11,28.88,19100,6.8158467098506,6.91643193887862,6.73202568566059,6.91643193887862,79753.2607672034,0.0,1.0
2001-03-30,28.1,28.37,27.94,28.35,39400,6.74160523128231,6.80638222104908,6.70321886697607,6.8015839255108,164224.982332496,0.05,1.0
2001-04-02,27.52,28.26,27.39,28.2,25800,6.60245466067221,6.77999159558854,6.57126573967339,6.7655967089737,107538.186400467,0.0,1.0
2001-04-03,26.8,27.27,26.02,27.27,29300,6.42971602129416,6.54247596644372,6.24258249530127,6.54247596644372,122126.700059445,0.0,1.0
2001-04-04,27.35,27.35,26.55,26.55,18700,6.56166914859684,6.56166914859684,6.36973732706567,6.36973732706567,77944.34440654,0.0,1.0
2001-04-05,27.77,27.77,27.34,27.34,24100,6.6624333549007,6.6624333549007,6.5592700008277,6.5592700008277,100452.336908963,0.0,1.0
2001-04-06,27.73,28.0,27.73,28.0,22800,6.65283676382414,6.71761375359091,6.65283676382414,6.71761375359091,95033.7461213429,0.0,1.0
2001-04-09,27.84,27.85,27.74,27.74,7600,6.67922738928468,6.68162653705382,6.65523591159328,6.65523591159328,31677.915373781,0.0,1.0
2001-04-10,28.28,28.32,27.84,27.84,29400,6.78478989112682,6.79438648220338,6.67922738928468,6.67922738928468,122543.514735416,0.0,1.0
2001-04-11,28.0,28.21,27.91,28.2,17200,6.71761375359091,6.76799585674284,6.69602142366865,6.7655967089737,71692.124266978,0.0,1.0
2001-04-12,27.99,28.12,27.75,27.99,24400,6.71521460582177,6.74640352682059,6.65763505936242,6.71521460582177,101702.780936876,0.0,1.0
2001-04-16,27.77,27.83,27.25,27.25,18300,6.6624333549007,6.67682824151554,6.53767767090544,6.53767767090544,76277.0857026568,0.0,1.0
2001-04-17,27.96,28.09,27.78,27.78,8300,6.70801716251435,6.73920608351317,6.66483250266984,6.66483250266984,34595.6181055766,0.0,1.0
2001-04-18,28.44,28.7,27.95,27.95,23700,6.82317625543305,6.88555409743068,6.70561801474521,6.70561801474521,98785.0782050802,0.0,1.0
2001-04-19,28.75,29.06,28.44,28.44,12800,6.89754983627638,6.97192341711971,6.82317625543305,6.82317625543305,53352.2785242627,0.0,1.0
2001-04-20,28.15,28.75,28.15,28.75,2300,6.75360097012801,6.89754983627638,6.75360097012801,6.89754983627638,9586.73754732844,0.0,1.0
2001-04-23,27.55,27.56,25.7,27.3,95500,6.60965210397963,6.61205125174877,6.1658097666888,6.54967340975114,398058.015552116,0.0,1.0
2001-04-24,28.71,28.71,27.25,27.5,32100,6.88795324519982,6.88795324519982,6.53767767090544,6.59765636513393,133797.510986628,0.0,1.0
2001-04-25,28.36,29.0,28.25,28.71,22800,6.80398307327994,6.95752853050487,6.7775924478194,6.88795324519982,95033.7461213429,0.0,1.0
2001-04-26,28.74,28.74,28.46,28.46,42700,6.89515068850724,6.89515068850724,6.82797455097133,6.82797455097133,177979.866639533,0.0,1.0
2001-04-27,28.42,28.9,28.36,28.85,23500,6.81837795989478,6.93353705281348,6.80398307327994,6.92154131396778,97951.4488531385,0.0,1.0
2001-04-30,28.57,28.67,28.18,28.67,35000,6.85436517643187,6.87835665412327,6.76079841343542,6.87835665412327,145885.136589781,0.0,1.0
2001-05-01,28.53,28.6,28.48,28.57,46200,6.84476858535531,6.86156261973929,6.83277284650961,6.85436517643187,192568.380298511,0.0,1.0
2001-05-02,28.6,28.6,28.5,28.53,15300,6.86156261973929,6.86156261973929,6.83757114204789,6.84476858535531,63772.6454235327,0.0,1.0
2001-05-03,28.28,28.6,28.28,28.6,7300,6.78478989112682,6.86156261973929,6.78478989112682,6.86156261973929,30427.4713458686,0.0,1.0
2001-05-04,28.31,28.31,28.25,28.25,3200,6.79198733443424,6.79198733443424,6.7775924478194,6.7775924478194,13338.0696310657,0.0,1.0
2001-05-07,28.7,28.7,28.1,28.2,13100,6.88555409743068,6.88555409743068,6.74160523128231,6.7655967089737,54602.7225521751,0.0,1.0
2001-05-08,28.0,28.85,28.0,28.85,11300,6.71761375359091,6.92154131396778,6.71761375359091,6.92154131396778,47100.0583847007,0.0,1.0
2001-05-09,27.8,28.01,27.7,28.01,6800,6.66963079820812,6.72001290136005,6.64563932051672,6.72001290136005,28343.3979660145,0.0,1.0
2001-05-10,26.97,27.68,26.7,27.65,23800,6.47050153336953,6.64084102497844,6.40572454360276,6.63364358167102,99201.8928810509,0.0,1.0
2001-05-11,26.6,27.05,26.45,27.0,9900,6.38173306591137,6.48969471552265,6.34574584937427,6.47769897667695,41264.6529211094,0.0,1.0
2001-05-14,26.95,26.95,26.59,26.59,6500,6.46570323783125,6.46570323783125,6.37933391814223,6.37933391814223,27092.9539381021,0.0,1.0
2001-05-15,28.0,28.0,26.95,26.95,40200,6.71761375359091,6.71761375359091,6.46570323783125,6.46570323783125,167559.499740263,0.0,1.0
2001-05-16,27.72,28.25,27.51,28.25,12200,6.650437616055,6.7775924478194,6.60005551290307,6.7775924478194,50851.3904684379,0.0,1.0
2001-05-17,28.15,28.23,27.73,27.73,9100,6.75360097012801,6.77279415228112,6.65283676382414,6.65283676382414,37930.135513343,0.0,1.0
2001-05-18,29.08,29.08,28.3,28.3,17700,6.97672171265799,6.97672171265799,6.7895881866651,6.7895881866651,73776.197646832,0.0,1.0
2001-05-21,29.48,29.5,29.11,29.11,41400,7.07268762342357,7.07748591896185,6.98391915596541,6.98391915596541,172561.275851912,0.0,1.0
2001-05-22,29.65,29.7,29.44,29.44,15500,7.11347313549895,7.12546887434465,7.06309103234702,7.06309103234702,64606.2747754743,0.0,1.0
2001-05-23,29.1,29.47,29.1,29.47,9900,6.98152000819627,7.07028847565443,6.98152000819627,7.07028847565443,41264.6529211094,0.0,1.0
2001-05-24,28.93,29.05,28.62,29.05,26400,6.9407344961209,6.96952426935057,6.86636091527757,6.96952426935057,110039.074456292,0.0,1.0
2001-05-25,29.13,29.3,29.11,29.11,14500,6.98871745150369,7.02950296357906,6.98391915596541,6.98391915596541,60438.1280157663,0.0,1.0
2001-05-29,29.13,29.2,29.13,29.2,6100,6.98871745150369,7.00551148588766,6.98871745150369,7.00551148588766,25425.6952342189,0.0,1.0
2001-05-30,28.4,28.9,28.4,28.9,26000,6.8135796643565,6.93353705281348,6.8135796643565,6.93353705281348,108371.815752408,0.0,1.0
2001-05-31,28.32,28.39,27.9,28.35,37500,6.79438648220338,6.81118051658736,6.69362227589952,6.8015839255108,156305.503489051,0.0,1.0
2001-06-01,28.59,28.59,28.06,28.2,34700,6.85916347197015,6.85916347197015,6.73200864020575,6.7655967089737,144634.692561868,0.0,1.0
2001-06-04,29.11,29.11,28.68,28.74,6200,6.98391915596541,6.98391915596541,6.8807558018924,6.89515068850724,25842.5099101897,0.0,1.0
2001-06-05,29.43,29.5,28.92,28.92,15600,7.06069188457788,7.07748591896185,6.93833534835176,6.93833534835176,65023.0894514451,0.0,1.0
2001-06-06,29.5,29.71,29.36,29.42,9800,7.07748591896185,7.12786802211378,7.0438978501939,7.05829273680874,40847.8382451386,0.0,1.0
2001-06-07,29.61,29.7,29.47,29.7,10100,7.10387654442239,7.12546887434465,7.07028847565443,7.12546887434465,42098.282273051,0.0,1.0
2001-06-08,29.88,30.0,29.59,29.59,11100,7.16865353418916,7.19744330741883,7.09907824888411,7.09907824888411,46266.429032759,0.0,1.0
2001-06-11,29.95,30.05,29.86,30.0,41500,7.18544756857314,7.20943904626453,7.16385523865088,7.19744330741883,172978.090527883,0.0,1.0
2001-06-12,29.85,30.0,29.8,30.0,25900,7.16145609088174,7.19744330741883,7.14946035203604,7.19744330741883,107955.001076438,0.0,1.0
2001-06-13,29.96,30.08,29.85,29.85,3600,7.18784671634228,7.21663648957195,7.16145609088174,7.16145609088174,15005.3283349489,0.0,1.0
2001-06-14,30.25,30.25,29.96,29.96,28300,7.25742200164732,7.25742200164732,7.18784671634228,7.18784671634228,117958.553299737,0.0,1.0
2001-06-15,30.47,30.62,30.19,30.22,13000,7.3102032525684,7.34619046910549,7.24302711503249,7.25022455833991,54185.9078762042,0.0,1.0
2001-06-18,30.29,30.45,30.29,30.45,10000,7.26701859272388,7.30540495703012,7.26701859272388,7.30540495703012,41681.4675970802,0.0,1.0
2001-06-19,30.25,30.35,30.1,30.28,74200,7.25742200164732,7.28141347933872,7.22143478511023,7.26461944495474,309276.489570335,0.0,1.0
2001-06-20,30.41,30.5,30.25,30.3,39400,7.29580836595356,7.31740069587581,7.25742200164732,7.26941774049302,164224.982332496,0.0,1.0
2001-06-21,30.78,30.78,30.46,30.46,6800,7.38457683341172,7.38457683341172,7.30780410479926,7.30780410479926,28343.3979660146,0.0,1.0
2001-06-22,30.71,30.82,30.65,30.72,9200,7.37977853787344,7.40621213081275,7.365360214452,7.38218159177702,38284.617695508,0.05,1.0
2001-06-25,31.0,31.03,30.55,30.55,9100,7.44946710107707,7.45667626278779,7.34132967541627,7.34132967541627,37868.4805466438,0.0,1.0
2001-06-26,32.07,32.22,30.95,30.95,25000,7.70659386875941,7.742639677313,7.4374518315592,7.4374518315592,104034.287216054,0.0,1.0
2001-06-27,33.04,33.09,32.07,32.07,11300,7.93969009740601,7.95170536692388,7.70659386875941,7.70659386875941,47023.4978216566,0.0,1.0
2001-06-28,33.01,34.25,32.96,33.55,34500,7.93248093569529,8.23045961973837,7.92046566617743,8.06224584648825,143567.316358155,0.0,1.0
2001-06-29,32.5,32.94,32.5,32.9,26100,7.80992518661306,7.91565955837028,7.80992518661306,7.90604734275599,108611.795853561,0.0,1.0
2001-07-02,34.13,34.32,32.69,32.75,21900,8.2016229728955,8.24728099706339,7.85558321078095,7.87000153420239,91134.0356012636,0.0,1.0
2001-07-03,33.8,34.14,33.8,34.14,8800,8.12232219407758,8.20402602679907,8.12232219407758,8.20402602679907,36620.0691000511,0.0,1.0
2001-07-05,34.47,34.8,34.2,34.3,32500,8.28332680561699,8.3626275844349,8.21844435022051,8.24247488925624,135244.573380871,0.0,1.0
2001-07-06,33.7,34.5,33.7,34.25,5100,8.09829165504185,8.29053596732771,8.09829165504185,8.23045961973837,21222.9945920751,0.0,1.0
2001-07-09,33.8,34.25,33.45,33.5,6500,8.12232219407758,8.23045961973837,8.03821530745252,8.05023057697038,27048.9146761741,0.0,1.0
2001-07-10,33.2,34.3,33.2,33.95,19800,7.97813895986318,8.24247488925624,7.97813895986318,8.15836800263118,82395.1554751151,0.0,1.0
2001-07-11,33.9,34.0,33.11,33.21,15400,8.14635273311331,8.17038327214904,7.95651147473102,7.98054201376676,64085.1209250895,0.0,1.0
2001-07-12,34.52,34.65,33.9,33.9,48800,8.29534207513485,8.3265817758813,8.14635273311331,8.14635273311331,203074.928645738,0.0,1.0
2001-07-13,34.75,34.8,34.47,34.52,25000,8.35061231491704,8.3626275844349,8.28332680561699,8.29534207513485,104034.287216054,0.0,1.0
2001-07-16,33.67,34.8,33.61,34.55,24600,8.09108249333113,8.3626275844349,8.07666416990969,8.30255123684557,102369.738620597,0.0,1.0
2001-07-17,32.8,33.53,32.45,33.42,38900,7.88201680372025,8.0574397386811,7.79790991709519,8.0310061457418,161877.350908181,0.0,1.0
2001-07-18,32.71,33.7,32.35,32.7,21100,7.86038931858809,8.09829165504185,7.77387937805946,7.85798626468452,87804.93841035,0.0,1.0
2001-07-19,32.98,33.09,32.75,32.95,22200,7.92527177398457,7.95170536692388,7.87000153420239,7.91806261227385,92382.4470478563,0.0,1.0
2001-07-20,34.4,34.4,33.09,33.09,13200,8.26650542829197,8.26650542829197,7.95170536692388,7.95170536692388,54930.1036500768,0.0,1.0
2001-07-23,33.18,34.15,33.18,34.15,9400,7.97333285205604,8.20642908070264,7.97333285205604,8.20642908070264,39116.8919932364,0.0,1.0
2001-07-24,31.9,33.19,31.9,33.18,13500,7.66574195239866,7.97573590595961,7.66574195239866,7.97333285205604,56178.5150966694,0.0,1.0
2001-07-25,32.24,32.4,32.1,32.15,8100,7.74744578512015,7.78589464757732,7.71380303047013,7.72581829998799,33707.1090580016,0.0,1.0
2001-07-26,32.62,32.83,32.2,32.23,10500,7.83876183345593,7.88922596543097,7.73783356950586,7.74504273121658,43694.4006307429,0.0,1.0
2001-07-27,32.88,33.53,32.75,32.75,12300,7.90124123494884,8.0574397386811,7.87000153420239,7.87000153420239,51184.8693102988,0.0,1.0
2001-07-30,33.4,33.59,32.98,32.98,15900,8.02620003793465,8.07185806210254,7.92527177398457,7.92527177398457,66165.8066694106,0.0,1.0
2001-07-31,33.0,33.4,33.0,33.4,27100,7.93007788179172,8.02620003793465,7.93007788179172,8.02620003793465,112773.167342203,0.0,1.0
2001-08-01,33.4,33.4,32.98,33.0,12200,8.02620003793465,8.02620003793465,7.92527177398457,7.93007788179172,50768.7321614345,0.0,1.0
2001-08-02,33.57,33.58,33.5,33.58,5400,8.06705195429539,8.06945500819897,8.05023057697038,8.06945500819897,22471.4060386678,0.0,1.0
2001-08-03,33.5,33.89,33.23,33.57,19800,8.05023057697038,8.14394967920974,7.9853481215739,8.06705195429539,82395.1554751151,0.0,1.0
2001-08-06,33.3,33.45,33.3,33.45,8400,8.00216949889892,8.03821530745252,8.00216949889892,8.03821530745252,34955.5205045943,0.0,1.0
2001-08-07,32.85,33.25,32.5,33.25,6500,7.89403207323812,7.99015422938105,7.80992518661306,7.99015422938105,27048.9146761741,0.0,1.0
2001-08-08,33.0,33.04,32.7,32.73,11000,7.93007788179172,7.93969009740601,7.85798626468452,7.86519542639524,45775.0863750639,0.0,1.0
2001-08-09,32.8,33.05,32.8,33.0,32500,7.88201680372025,7.94209315130958,7.88201680372025,7.93007788179172,135244.573380871,0.0,1.0
2001-08-10,32.96,32.96,32.53,32.55,5800,7.92046566617743,7.92046566617743,7.81713434832378,7.82194045613092,24135.9546341246,0.0,1.0
2001-08-13,31.93,32.81,31.5,32.81,14700,7.67295111410938,7.88441985762383,7.56961979625573,7.88441985762383,61172.16088304,0.0,1.0
2001-08-14,33.59,34.0,31.95,31.98,22400,8.07185806210254,8.17038327214904,7.67775722191653,7.68496638362725,93214.7213455848,0.0,1.0
2001-08-15,32.46,33.58,32.33,33.58,30500,7.80031297099876,8.06945500819897,7.76907327025231,8.06945500819897,126921.830403586,0.0,1.0
2001-08-16,32.21,32.5,32.0,32.22,26900,7.74023662340943,7.80992518661306,7.68977249143439,7.742639677313,111940.893044475,0.0,1.0
2001-08-17,31.98,32.01,31.86,32.0,24300,7.68496638362725,7.69217554533797,7.65612973678437,7.68977249143439,101121.327174005,0.0,1.0
2001-08-20,31.5,31.9,31.3,31.78,14700,7.56961979625573,7.66574195239866,7.52155871818427,7.63690530555578,61172.16088304,0.0,1.0
2001-08-21,31.85,31.85,31.3,31.3,10900,7.6537266828808,7.6537266828808,7.52155871818427,7.52155871818427,45358.9492261997,0.0,1.0
2001-08-22,31.5,31.66,31.05,31.65,11300,7.56961979625573,7.6080686587129,7.46148237059494,7.60566560480933,47023.4978216566,0.0,1.0
2001-08-23,31.43,31.73,31.42,31.5,19500,7.55279841893072,7.62489003603792,7.55039536502715,7.56961979625573,81146.7440285224,0.0,1.0
2001-08-24,32.0,32.0,31.45,31.48,33500,7.68977249143439,7.68977249143439,7.55760452673786,7.56481368844858,139405.944869513,0.0,1.0
2001-08-27,31.9,32.07,31.8,32.0,9600,7.66574195239866,7.70659386875941,7.64171141336293,7.68977249143439,39949.1662909649,0.0,1.0
2001-08-28,31.87,32.25,31.4,31.75,33400,7.65853279068794,7.74984883902372,7.54558925722,7.62969614384506,138989.807720649,0.0,1.0
2001-08-29,31.87,31.98,31.75,31.87,3700,7.65853279068794,7.68496638362725,7.62969614384506,7.65853279068794,15397.0745079761,0.0,1.0
2001-08-30,31.71,31.81,31.62,31.8,4400,7.62008392823077,7.6441144672665,7.59845644309861,7.64171141336293,18310.0345500256,0.0,1.0
2001-08-31,31.96,32.12,31.91,31.96,39600,7.6801602758201,7.71860913827727,7.66814500630223,7.6801602758201,164790.31095023,0.0,1.0
2001-09-04,31.96,32.1,31.61,31.98,90800,7.6801602758201,7.71380303047013,7.59605338919504,7.68496638362725,377852.53116871,0.0,1.0
2001-09-05,31.67,32.0,31.5,31.96,42300,7.61047171261648,7.68977249143439,7.56961979625573,7.6801602758201,176026.013969564,0.0,1.0
2001-09-06,31.55,31.97,31.35,31.75,27000,7.5816350657736,7.68256332972367,7.53357398770213,7.62969614384506,112357.030193339,0.0,1.0
2001-09-07,32.01,32.15,31.5,31.52,42800,7.69217554533797,7.72581829998799,7.56961979625573,7.57442590406288,178106.699713885,0.0,1.0
2001-09-10,32.3,32.37,31.75,32.01,19200,7.76186410854159,7.7786854858666,7.62969614384506,7.69217554533797,79898.3325819298,0.0,1.0
2001-09-17,31.5,32.3,31.2,32.2,11300,7.56961979625573,7.76186410854159,7.49752817914853,7.73783356950586,47023.4978216566,0.0,1.0
2001-09-18,30.9,31.58,30.8,31.58,18800,7.42543656204134,7.58884422748432,7.4014060230056,7.58884422748432,78233.7839864729,0.0,1.0
2001-09-19,30.6,31.05,30.1,30.77,27500,7.35334494493414,7.46148237059494,7.23319224975548,7.39419686129488,114437.71593766,0.0,1.0
2001-09-20,29.14,30.8,29.13,30.8,12100,7.00249907501244,7.4014060230056,7.00009602110887,7.4014060230056,50352.5950125704,0.0,1.0
2001-09-21,27.83,29.09,27.83,29.09,46900,6.69971428316222,7.00304306493672,6.69971428316222,7.00304306493672,194818.307891175,0.05,1.0
2001-09-24,28.7,28.75,27.99,27.99,33700,6.90915558486366,6.92119244128328,6.73823222370501,6.73823222370501,139986.715904746,0.0,1.0
2001-09-25,28.58,28.9,28.5,28.65,15700,6.88026712945656,6.95730301054215,6.86100815918517,6.89711872844403,65216.3631959797,0.0,1.0
2001-09-26,28.79,28.91,28.5,28.52,23000,6.93082192641898,6.95971038182607,6.86100815918517,6.86582290175301,95539.8951278684,0.0,1.0
2001-09-27,29.52,29.7,28.7,28.7,10000,7.10656003014548,7.14989271325612,6.90915558486366,6.90915558486366,41539.0848382036,0.0,1.0
2001-09-28,29.55,30.1,29.3,29.3,43000,7.11378214399725,7.2461875646131,7.05359786189914,7.05359786189914,178618.064804276,0.0,1.0
2001-10-01,29.0,29.42,29.0,29.3,29500,6.9813767233814,7.08248631730623,6.9813767233814,7.05359786189914,122540.300272701,0.0,1.0
2001-10-02,28.92,29.25,28.8,28.9,14900,6.96211775311,7.04156100547951,6.9332292977029,6.95730301054215,61893.2364089234,0.0,1.0
2001-10-03,28.84,28.95,28.67,28.67,15200,6.9428587828386,6.96933986696177,6.90193347101188,6.90193347101188,63139.4089540696,0.0,1.0
2001-10-04,28.58,28.86,28.58,28.82,8400,6.88026712945656,6.94767352540645,6.88026712945656,6.93804404027075,34892.8312640911,0.0,1.0
2001-10-05,29.28,29.28,28.4,28.55,5700,7.04878311933129,7.04878311933129,6.83693444634592,6.87304501560479,23677.2783577761,0.0,1.0
2001-10-08,28.65,29.28,28.5,29.28,6000,6.89711872844403,7.04878311933129,6.86100815918517,7.04878311933129,24923.4509029222,0.0,1.0
2001-10-09,28.6,28.65,28.35,28.61,2000,6.88508187202441,6.89711872844403,6.8248975899263,6.88748924330834,8307.81696764073,0.0,1.0
2001-10-10,28.85,28.85,28.3,28.7,5400,6.94526615412253,6.94526615412253,6.81286073350667,6.90915558486366,22431.10581263,0.0,1.0
2001-10-11,29.4,29.4,28.46,28.7,13100,7.07767157473838,7.07767157473838,6.85137867404947,6.90915558486366,54416.2011380468,0.0,1.0
2001-10-12,28.3,29.2,28.05,29.2,15400,6.81286073350667,7.02952414905989,6.75267645140856,7.02952414905989,63970.1906508336,0.0,1.0
2001-10-15,28.69,28.72,28.1,28.1,31500,6.90674821357973,6.91397032743151,6.76471330782818,6.76471330782818,130848.117240342,0.0,1.0
2001-10-16,29.89,29.89,28.49,28.49,14200,7.19563276765069,7.19563276765069,6.85860078790124,6.85860078790124,58985.5004702491,0.0,1.0
2001-10-17,28.5,29.66,28.5,29.66,11000,6.86100815918517,7.14026322812042,6.86100815918517,7.14026322812042,45692.993322024,0.0,1.0
2001-10-18,28.65,29.1,28.25,28.25,10200,6.89711872844403,7.00545043622064,6.80082387708705,6.80082387708705,42369.8665349677,0.0,1.0
2001-10-19,29.22,29.45,29.08,29.1,8300,7.03433889162774,7.089708431158,7.00063569365279,7.00545043622064,34477.440415709,0.0,1.0
2001-10-22,29.64,29.64,29.0,29.47,51600,7.13544848555257,7.13544848555257,6.9813767233814,7.09452317372585,214341.677765131,0.0,1.0
2001-10-23,29.9,30.1,29.6,29.64,16300,7.19804013893461,7.2461875646131,7.12581900041687,7.13544848555257,67708.708286272,0.0,1.0
2001-10-24,30.0,30.08,29.85,30.05,6500,7.22211385177386,7.24137282204525,7.18600328251499,7.23415070819348,27000.4051448324,0.0,1.0
2001-10-25,30.73,30.83,29.84,29.88,22700,7.39785195550036,7.4219256683396,7.18359591123106,7.19322539636676,94293.7225827222,0.0,1.0
2001-10-26,31.85,32.45,30.73,30.73,28200,7.66747753929991,7.81191981633539,7.39785195550036,7.39785195550036,117140.219243734,0.0,1.0
2001-10-29,32.71,32.91,32.24,32.24,24900,7.87451146971743,7.92265889539592,7.76136501937297,7.76136501937297,103432.321247127,0.0,1.0
2001-10-30,32.61,33.15,32.5,33.15,18500,7.85043775687818,7.98043580621011,7.82395667275501,7.98043580621011,76847.3069506768,0.0,1.0
2001-10-31,32.9,33.0,32.36,33.0,30400,7.920251524112,7.94432523695124,7.79025347478007,7.94432523695124,126278.817908139,0.0,1.0
2001-11-01,33.1,33.27,32.96,33.05,36800,7.96839894979049,8.00932426161721,7.93469575181555,7.95636209337087,152863.832204589,0.0,1.0
2001-11-02,33.15,33.25,33.12,33.25,14400,7.98043580621011,8.00450951904936,7.97321369235834,8.00450951904936,59816.2821670133,0.0,1.0
2001-11-05,33.18,33.32,33.12,33.32,26900,7.98765792006189,8.02136111803683,7.97321369235834,8.02136111803683,111740.138214768,0.0,1.0
2001-11-06,32.74,32.99,32.68,32.98,9500,7.8817335835692,7.94191786566732,7.86728935586566,7.93951049438339,39462.1305962935,0.0,1.0
2001-11-07,32.65,32.8,32.49,32.5,8500,7.86006724201388,7.89617781127275,7.82154930147109,7.82395667275501,35308.2221124731,0.0,1.0
2001-11-08,32.75,33.0,32.6,32.75,9200,7.88414095485313,7.94432523695124,7.84803038559426,7.88414095485313,38215.9580511473,0.0,1.0
2001-11-09,32.75,33.0,32.75,32.95,11900,7.88414095485313,7.94432523695124,7.88414095485313,7.93228838053162,49431.5109574623,0.0,1.0
2001-11-12,32.68,32.7,32.3,32.3,7300,7.86728935586566,7.87210409843351,7.77580924707652,7.77580924707652,30323.5319318886,0.0,1.0
2001-11-13,32.4,32.92,32.4,32.92,19200,7.79988295991577,7.92506626667985,7.79988295991577,7.92506626667985,79755.042889351,0.0,1.0
2001-11-14,32.6,32.7,32.35,32.35,13200,7.84803038559426,7.87210409843351,7.78784610349614,7.78784610349614,54831.5919864288,0.0,1.0
2001-11-15,32.3,32.65,31.9,32.6,19300,7.77580924707652,7.86006724201388,7.67951439571954,7.84803038559426,80170.433737733,0.0,1.0
2001-11-16,32.0,32.23,31.5,32.23,15500,7.70358810855878,7.75895764808905,7.58321954436255,7.75895764808905,64385.5814992157,0.0,1.0
2001-11-19,31.94,32.15,31.93,32.15,8600,7.68914388085523,7.73969867781765,7.68673650957131,7.73969867781765,35723.6129608552,0.0,1.0
2001-11-20,31.36,32.0,31.35,31.98,11500,7.54951634638761,7.70358810855878,7.54710897510368,7.69877336599093,47769.9475639342,0.0,1.0
2001-11-21,31.6,31.73,31.3,31.3,3100,7.6072932572018,7.63858908389282,7.53507211868406,7.53507211868406,12877.1162998431,0.0,1.0
2001-11-23,32.15,32.15,31.7,31.7,2900,7.73969867781765,7.73969867781765,7.63136697004104,7.63136697004104,12046.3346030791,0.0,1.0
2001-11-26,31.17,32.35,31.17,32.25,9900,7.50377629199304,7.78784610349614,7.50377629199304,7.7637723906569,41123.6939898216,0.0,1.0
2001-11-27,31.48,31.67,31.2,31.2,4000,7.5784048017947,7.62414485618927,7.51099840584481,7.51099840584481,16615.6339352815,0.0,1.0
2001-11-28,30.95,31.42,30.93,31.42,8400,7.4508141237467,7.56396057409115,7.44599938117885,7.56396057409115,34892.831264091,0.0,1.0
2001-11-29,31.35,31.35,30.75,30.95,10600,7.54710897510368,7.54710897510368,7.4026666980682,7.4508141237467,44031.4299284959,0.0,1.0
2001-11-30,29.75,31.3,29.75,31.25,39300,7.16192956967574,7.53507211868406,7.16192956967574,7.52303526226444,163248.60341414,0.0,1.0
2001-12-03,30.54,30.89,29.68,29.75,16800,7.35211190110579,7.43636989604315,7.14507797068827,7.16192956967574,69785.6625281821,0.0,1.0
2001-12-04,30.6,30.71,30.05,30.47,20100,7.36655612880934,7.39303721293251,7.23415070819348,7.33526030211832,83493.5605247893,0.0,1.0
2001-12-05,31.21,31.55,30.58,30.82,16600,7.51340577712874,7.59525640078217,7.36174138624149,7.41951829705568,68954.880831418,0.0,1.0
2001-12-06,31.41,31.65,30.97,31.4,29600,7.56155320280723,7.61933011362142,7.45562886631455,7.5591458315233,122955.691121083,0.0,1.0
2001-12-07,31.1,31.75,31.06,31.5,23400,7.48692469300557,7.64340382646067,7.47729520786987,7.58321954436255,97201.4585213965,0.0,1.0
2001-12-10,30.46,31.26,30.45,31.1,9600,7.33285293083439,7.52544263354836,7.33044555955047,7.48692469300557,39877.5214446755,0.0,1.0
2001-12-11,29.68,30.62,29.65,30.49,40000,7.14507797068827,7.37137087137718,7.1378558568365,7.34007504468616,166156.339352815,0.0,1.0
2001-12-12,30.74,30.74,29.83,29.85,5100,7.40025932678428,7.40025932678428,7.18118853994714,7.18600328251499,21184.9332674839,0.0,1.0
2001-12-13,30.93,31.1,30.74,30.74,7500,7.44599938117885,7.48692469300557,7.40025932678428,7.40025932678428,31154.3136286527,0.0,1.0
2001-12-14,31.0,31.11,30.84,30.86,38800,7.47488783658594,7.50141163213512,7.4363077703326,7.44113027861427,160912.113505286,0.05,1.0
2001-12-17,31.1,31.18,30.8,30.89,15400,7.49900037799429,7.51829041112096,7.42666275376926,7.44836404103677,63867.1790716857,0.0,1.0
2001-12-18,32.0,32.14,30.98,31.18,29500,7.71601325066936,7.74977080864104,7.47006532830428,7.51829041112096,122342.97289706,0.0,1.0
2001-12-19,30.9,31.95,30.9,31.93,74200,7.4507752951776,7.70395697996519,7.4507752951776,7.69913447168352,307723.680981759,0.0,1.0
2001-12-20,31.32,31.5,30.95,30.95,25800,7.55204796909264,7.59545054362765,7.46283156588177,7.46283156588177,106998.261042175,0.0,1.0
2001-12-21,31.13,31.41,30.91,31.41,31800,7.50623414041679,7.57374925636014,7.45318654931844,7.57374925636014,131881.577563611,0.0,1.0
2001-12-24,31.5,31.5,31.08,31.08,6000,7.59545054362765,7.59545054362765,7.49417786971262,7.49417786971262,24883.316521436,0.0,1.0
2001-12-26,31.68,31.85,31.61,31.7,33700,7.63885311816267,7.67984443855685,7.62197433917683,7.64367562644434,139761.294462065,0.0,1.0
2001-12-27,32.13,32.13,31.55,31.82,36100,7.74735955450021,7.74735955450021,7.60750681433182,7.67261067613435,149714.62107064,0.0,1.0
2001-12-28,32.23,32.25,32.07,32.08,8200,7.77147209590855,7.77629460419022,7.7328920296552,7.73530328379603,34007.1992459625,0.0,1.0
2001-12-31,32.05,32.11,31.81,32.08,15100,7.72806952137353,7.74253704621854,7.67019942199351,7.73530328379603,62623.0132456139,0.0,1.0
2002-01-02,32.0,32.2,31.7,32.2,12900,7.71601325066936,7.76423833348605,7.64367562644434,7.76423833348605,53499.1305210874,0.0,1.0
2002-01-03,32.77,32.89,32.01,32.05,46200,7.90167981951359,7.9306148692036,7.7184245048102,7.72806952137353,191601.537215057,0.0,1.0
2002-01-04,32.82,32.95,32.67,32.9,33900,7.91373609021776,7.94508239404861,7.87756727810525,7.93302612334444,140590.738346113,0.0,1.0
2002-01-07,32.46,32.97,32.46,32.74,19200,7.82693094114773,7.94990490233028,7.82693094114773,7.89444605709109,79626.6128685952,0.0,1.0
2002-01-08,32.66,32.75,32.52,32.56,6900,7.87515602396442,7.89685731123192,7.84139846599274,7.85104348255608,28615.8139996514,0.0,1.0
2002-01-09,32.9,33.09,32.72,32.75,22400,7.93302612334444,7.97883995202029,7.88962354880942,7.89685731123192,92897.715013361,0.0,1.0
2002-01-10,33.1,33.18,32.8,32.8,9600,7.98125120616112,8.0005412392878,7.90891358193609,7.90891358193609,39813.3064342976,0.0,1.0
2002-01-11,32.39,33.08,32.39,33.08,25500,7.81005216216189,7.97642869787945,7.81005216216189,7.97642869787945,105754.095216103,0.0,1.0
2002-01-14,32.42,32.65,32.17,32.17,20400,7.8172859245844,7.87274476982358,7.75700457106354,7.75700457106354,84603.2761728824,0.0,1.0
2002-01-15,32.48,32.48,32.19,32.34,5900,7.8317534494294,7.8317534494294,7.76182707934521,7.79799589145772,24468.5945794121,0.0,1.0
2002-01-16,31.9,32.44,31.8,32.3,14000,7.69190070926102,7.82210843286606,7.66778816785268,7.78835087489439,58061.0718833507,0.0,1.0
2002-01-17,32.05,32.05,31.46,31.8,8900,7.72806952137353,7.72806952137353,7.58580552706432,7.66778816785268,36910.2528401301,0.0,1.0
2002-01-18,32.03,32.09,31.91,32.09,12700,7.72324701309186,7.73771453793687,7.69431196340185,7.73771453793687,52669.6866370396,0.0,1.0
2002-01-22,33.59,34.5,32.25,32.25,34800,8.099402659062,8.3188267858779,7.77629460419022,7.77629460419022,144323.235824329,0.0,1.0
2002-01-23,33.99,33.99,33.6,33.7,15100,8.19585282469536,8.19585282469536,8.10181391320283,8.12592645461117,62623.013245614,0.0,1.0
2002-01-24,34.09,34.31,34.06,34.06,25200,8.21996536610371,8.27301295720206,8.2127316036812,8.2127316036812,104509.929390031,0.0,1.0
2002-01-25,33.92,34.09,33.89,34.09,8700,8.17897404570952,8.21996536610371,8.17174028328702,8.21996536610371,36080.8089560822,0.0,1.0
2002-01-28,33.35,33.93,33.23,33.93,34500,8.04153255968198,8.18138529985036,8.01259750999196,8.18138529985036,143079.069998257,0.0,1.0
2002-01-29,33.5,33.66,33.4,33.5,5900,8.07770137179449,8.11628143804783,8.05358883038615,8.07770137179449,24468.5945794121,0.0,1.0
2002-01-30,33.75,33.75,32.85,33.25,27100,8.13798272531534,8.13798272531534,7.92096985264027,8.01742001827363,112389.646288486,0.0,1.0
2002-01-31,34.4,34.99,33.9,33.9,16600,8.29471424446956,8.43697823877878,8.17415153742786,8.17415153742786,68843.8423759729,0.0,1.0
2002-02-01,34.3,34.4,34.3,34.4,7800,8.27060170306122,8.29471424446956,8.27060170306122,8.29471424446956,32348.3114778668,0.0,1.0
2002-02-04,33.55,34.32,33.55,34.16,4700,8.08975764249866,8.27542421134289,8.08975764249866,8.23684414508954,19491.9312751249,0.0,1.0
2002-02-05,33.69,33.88,33.68,33.7,2200,8.12351520047034,8.16932902914619,8.1211039463295,8.12592645461117,9123.88272452653,0.0,1.0
2002-02-06,32.48,33.5,32.39,33.5,5500,7.8317534494294,8.07770137179449,7.81005216216189,8.07770137179449,22809.7068113163,0.0,1.0
2002-02-07,30.77,32.61,30.17,32.58,22600,7.41942899134676,7.86309975326025,7.27475374289671,7.85586599083774,93727.1588974089,0.0,1.0
2002-02-08,31.5,31.5,30.77,30.77,21800,7.59545054362765,7.59545054362765,7.41942899134676,7.41942899134676,90409.3833612175,0.0,1.0
2002-02-11,33.0,33.04,31.46,31.5,17900,7.95713866475278,7.96678368131612,7.58580552706432,7.59545054362765,74235.227622284,0.0,1.0
2002-02-12,32.1,33.08,32.03,33.0,52100,7.7401257920777,7.97642869787945,7.72324701309186,7.95713866475278,216070.131794469,0.0,1.0
2002-02-13,32.0,32.35,31.8,32.3,18900,7.71601325066936,7.80040714559856,7.66778816785268,7.78835087489439,78382.4470425234,0.0,1.0
2002-02-14,31.3,32.05,31.24,32.05,112500,7.54722546081097,7.72806952137353,7.53275793596596,7.72806952137353,466562.184776925,0.0,1.0
2002-02-15,31.64,31.83,31.25,31.3,88500,7.62920810159933,7.67502193027518,7.5351691901068,7.54722546081097,367028.918691181,0.0,1.0
2002-02-19,32.56,32.87,31.5,31.5,16800,7.85104348255608,7.92579236092193,7.59545054362765,7.59545054362765,69673.2862600207,0.0,1.0
2002-02-20,32.65,32.85,32.55,32.56,28700,7.87274476982358,7.92096985264027,7.84863222841524,7.85104348255608,119025.197360869,0.0,1.0
2002-02-21,32.23,32.72,32.23,32.72,48800,7.77147209590855,7.88962354880942,7.77147209590855,7.88962354880942,202384.307707679,0.0,1.0
2002-02-22,32.27,32.44,32.18,32.18,15000,7.78111711247189,7.82210843286606,7.75941582520438,7.75941582520438,62208.29130359,0.0,1.0
2002-02-25,32.47,32.56,32.35,32.5,38700,7.82934219528857,7.85104348255608,7.80040714559856,7.83657595771107,160497.391563262,0.0,1.0
2002-02-26,32.05,32.5,31.8,32.47,74300,7.72806952137353,7.83657595771107,7.66778816785268,7.82934219528857,308138.402923782,0.0,1.0
2002-02-27,32.47,32.47,31.9,32.15,60600,7.82934219528857,7.82934219528857,7.69190070926102,7.75218206278187,251321.496866504,0.0,1.0
2002-02-28,32.5,32.5,32.25,32.5,22900,7.83657595771107,7.83657595771107,7.77629460419022,7.83657595771107,94971.3247234807,0.0,1.0
2002-03-01,33.67,33.67,32.42,32.5,28500,8.11869269218867,8.11869269218867,7.8172859245844,7.83657595771107,118195.753476821,0.0,1.0
2002-03-04,33.36,33.8,33.0,33.74,40800,8.04394381382281,8.15003899601951,7.95713866475278,8.13557147117451,169206.552345765,0.0,1.0
2002-03-05,34.0,34.19,33.46,33.46,16600,8.1982640788362,8.24407790751204,8.06805635523115,8.06805635523115,68843.8423759729,0.0,1.0
2002-03-06,34.49,35.25,34.07,34.18,23600,8.31641553173707,8.49967084644047,8.21514285782204,8.24166665337121,97874.3783176483,0.0,1.0
2002-03-07,34.45,34.74,34.33,34.74,14600,8.30677051517373,8.37669688525793,8.27783546548372,8.37669688525793,60549.4035354943,0.0,1.0
2002-03-08,35.95,36.99,35.25,35.25,33900,8.66845863629886,8.91922906694561,8.49967084644047,8.49967084644047,140590.738346113,0.0,1.0
2002-03-11,36.11,36.21,35.68,35.7,18000,8.70703870255221,8.73115124396055,8.60335477449634,8.60817728277801,74649.949564308,0.0,1.0
2002-03-12,37.08,37.08,35.86,35.86,11900,8.94093035421312,8.94093035421312,8.64675734903135,8.64675734903135,49351.9111008481,0.0,1.0
2002-03-13,36.93,37.13,36.76,37.08,11600,8.90476154210061,8.95298662491729,8.86377022170643,8.94093035421312,48107.7452747763,0.0,1.0
2002-03-14,36.83,36.95,36.66,36.8,11300,8.88064900069227,8.90958405038228,8.83965768029809,8.87341523826976,46863.5794487045,0.0,1.0
2002-03-15,36.78,37.1,36.73,36.73,12600,8.8685927299881,8.94575286249479,8.85653645928393,8.85653645928393,52254.9646950156,0.0,1.0
2002-03-18,37.3,37.5,36.58,36.58,9600,8.99397794531147,9.04220302812816,8.82036764717141,8.82036764717141,39813.3064342976,0.0,1.0
2002-03-19,36.0,37.4,35.7,37.4,50000,8.68051490700303,9.01809048671982,8.60817728277801,9.01809048671982,207360.971011967,0.0,1.0
2002-03-20,36.3,36.35,35.8,35.8,6500,8.75285253122806,8.76490880193223,8.63228982418635,8.63228982418635,26956.9262315557,0.0,1.0
2002-03-21,36.48,36.48,36.15,36.3,12900,8.79625510576307,8.79625510576307,8.71668371911554,8.75285253122806,53499.1305210874,0.0,1.0
2002-03-22,36.4,36.47,36.33,36.43,9600,8.78902134334057,8.80592330746238,8.77211937921876,8.79626504224992,39758.6928452245,0.05,1.0
2002-03-25,36.86,36.86,36.49,36.49,14300,8.90009139328388,8.90009139328388,8.81075244006861,8.81075244006861,59223.8862173657,0.0,1.0
2002-03-26,36.85,37.0,36.4,36.74,19300,8.89767682698077,8.9338953215275,8.78902134334057,8.8711165976465,79931.53874092,0.0,1.0
2002-03-27,38.3,38.3,37.0,37.0,10700,9.24778894093252,9.24778894093252,8.9338953215275,8.9338953215275,44314.3764004065,0.0,1.0
2002-03-28,39.78,39.9,38.41,38.55,27600,9.60514475379362,9.63411954943101,9.27434917026679,9.30815309851041,114306.24193002,0.0,1.0
2002-04-01,39.9,40.1,39.45,39.78,42700,9.63411954943101,9.68241087549332,9.52546406579081,9.60514475379362,176843.352551155,0.0,1.0
2002-04-02,39.75,39.9,39.62,39.9,14900,9.59790105488428,9.63411954943101,9.56651169294377,9.63411954943101,61708.8045201921,0.0,1.0
2002-04-03,38.54,39.75,38.54,39.75,15700,9.30573853220729,9.59790105488428,9.30573853220729,9.59790105488428,65022.0289239609,0.0,1.0
2002-04-04,38.7,38.87,38.7,38.7,8900,9.34437159305714,9.38541922021011,9.34437159305714,9.34437159305714,36859.6214919269,0.0,1.0
2002-04-05,38.66,38.7,38.59,38.7,6600,9.33471332784468,9.34437159305714,9.31781136372287,9.34437159305714,27334.1013310918,0.0,1.0
2002-04-08,39.5,39.5,38.41,38.6,28800,9.53753689730639,9.53753689730639,9.27434917026679,9.32022593002599,119276.078535673,0.0,1.0
2002-04-09,40.0,40.25,39.18,39.27,17500,9.65826521246216,9.71862937004005,9.46027077560669,9.48200187233473,72476.7838324405,0.0,1.0
2002-04-10,41.25,41.25,40.25,40.25,23700,9.96008600035161,9.96008600035161,9.71862937004005,9.71862937004005,98154.2729616479,0.0,1.0
2002-04-11,41.01,41.47,41.01,41.25,11700,9.90213640907683,10.0132064590201,9.90213640907683,9.96008600035161,48455.9069051174,0.0,1.0
2002-04-12,41.5,41.5,40.73,41.0,17400,10.0204501579295,10.0204501579295,9.8345285525896,9.89972184277372,72062.6307819693,0.0,1.0
2002-04-15,41.55,41.55,40.7,41.5,12600,10.0325229894451,10.0325229894451,9.82728485368025,10.0204501579295,52183.284359357,0.0,1.0
2002-04-16,41.75,41.75,41.25,41.5,19900,10.0808143155074,10.0808143155074,9.96008600035161,10.0204501579295,82416.4570437465,0.0,1.0
2002-04-17,41.13,41.75,41.12,41.75,6300,9.93111120471422,10.0808143155074,9.9286966384111,10.0808143155074,26091.6421796786,0.0,1.0
2002-04-18,41.6,41.61,41.18,41.33,7400,10.0445958209607,10.0470103872638,9.9431840362298,9.97940253077653,30647.3257348604,0.0,1.0
2002-04-19,41.5,41.75,41.43,41.45,24100,10.0204501579295,10.0808143155074,10.0035481938077,10.0083773264139,99810.8851635323,0.0,1.0
2002-04-22,41.92,42.48,41.9,42.15,50100,10.1218619426603,10.2570776556348,10.1170328100541,10.177396967632,207490.678286016,0.0,1.0
2002-04-23,41.64,42.4,41.5,42.17,15100,10.0542540861731,10.2377611252099,10.0204501579295,10.1822261002382,62537.1106211344,0.0,1.0
2002-04-24,42.33,42.48,41.6,41.79,75700,10.2208591610881,10.2570776556348,10.0445958209607,10.0904725807198,313513.859206613,0.0,1.0
2002-04-25,42.47,42.5,42.3,42.41,26600,10.2546630893317,10.261906788241,10.2136154621787,10.240175691513,110164.71142531,0.0,1.0
2002-04-26,42.49,42.5,42.22,42.22,21200,10.2594922219379,10.261906788241,10.1942989317538,10.1942989317538,87800.446699871,0.0,1.0
2002-04-29,42.65,42.71,42.24,42.5,49200,10.2981252827878,10.3126126806065,10.19912806436,10.261906788241,203763.300831775,0.0,1.0
2002-04-30,43.88,43.88,42.83,42.84,68800,10.595116938071,10.595116938071,10.3415874762439,10.344002042547,284937.298724109,0.0,1.0
2002-05-01,44.36,44.38,43.68,43.85,29400,10.7110161206205,10.7158452532268,10.5468256120087,10.5878732391616,121760.9968385,0.0,1.0
2002-05-02,44.88,44.88,44.38,44.38,27200,10.8365735683825,10.8365735683825,10.7158452532268,10.7158452532268,112649.629728137,0.0,1.0
2002-05-03,44.25,45.25,44.0,44.88,44800,10.6844558912863,10.9259125215978,10.6240917337084,10.8365735683825,185540.566611047,0.0,1.0
2002-05-06,44.81,45.23,44.45,44.45,21200,10.8196716042607,10.9210833889916,10.7327472173486,10.7327472173486,87800.4466998711,0.0,1.0
2002-05-07,45.01,45.25,44.58,44.61,20600,10.867962930323,10.9259125215978,10.7641365792891,10.7713802781984,85315.5283970446,0.0,1.0
2002-05-08,43.91,44.92,43.9,44.85,19100,10.6023606369803,10.846231833595,10.5999460706772,10.8293298694732,79103.2326399782,0.0,1.0
2002-05-09,44.71,45.24,43.66,43.91,19700,10.7955259412296,10.9234979552947,10.5419964794025,10.6023606369803,81588.1509428043,0.0,1.0
2002-05-10,44.15,45.02,43.95,44.91,18200,10.6603102282551,10.8703774966262,10.6120189021928,10.8438172672919,75375.8551857382,0.0,1.0
2002-05-13,44.01,45.14,43.69,44.0,28800,10.6265063000115,10.8993522922636,10.5492401783118,10.6240917337084,119276.078535673,0.0,1.0
2002-05-14,44.78,44.85,43.95,43.95,52700,10.8124279053514,10.8293298694732,10.6120189021928,10.6120189021928,218258.657598263,0.0,1.0
2002-05-15,44.95,45.0,44.65,45.0,31000,10.8534755325044,10.8655483640199,10.7810385434109,10.8655483640199,128387.445646037,0.0,1.0
2002-05-16,44.11,45.09,44.05,44.96,22400,10.6506519630427,10.887279460748,10.636164565224,10.8558900988075,92770.2833055234,0.0,1.0
2002-05-17,44.73,44.89,44.08,44.11,7500,10.8003550738358,10.8389881346857,10.6434082641333,10.6506519630427,31061.4787853317,0.0,1.0
2002-05-20,44.5,44.53,43.5,44.53,27100,10.7448200488642,10.7520637477735,10.5033634185526,10.7520637477735,112235.476677664,0.0,1.0
2002-05-21,44.5,45.07,44.46,44.63,9600,10.7448200488642,10.8824503281417,10.7351617836517,10.7762094108047,39758.6928452243,0.0,1.0
2002-05-22,43.14,43.85,43.05,43.85,11600,10.4164390316404,10.5878732391616,10.3947079349124,10.5878732391616,48041.7538546465,0.0,1.0
2002-05-23,44.17,44.22,43.14,43.14,23100,10.6651393608613,10.6772121923769,10.4164390316404,10.4164390316404,95669.3546588218,0.0,1.0
2002-05-24,43.9,44.1,43.7,44.1,10100,10.5999460706772,10.6482373967395,10.5516547446149,10.6482373967395,41829.45809758,0.0,1.0
2002-05-28,43.05,44.05,43.0,43.7,35800,10.3947079349124,10.636164565224,10.3826351033968,10.5516547446149,148266.79206865,0.0,1.0
2002-05-29,42.66,43.06,42.5,43.06,24600,10.3005398490909,10.3971225012155,10.261906788241,10.3971225012155,101881.650415888,0.0,1.0
2002-05-30,41.85,42.45,41.74,42.45,35400,10.1049599785385,10.2498339567255,10.0783997492043,10.2498339567255,146610.179866766,0.0,1.0
2002-05-31,41.77,42.16,40.35,41.88,50500,10.0856434481136,10.1798115339351,9.74277503307121,10.1122036774479,209147.2904879,0.0,1.0
2002-06-03,41.27,41.79,41.27,41.77,30800,9.96491513295784,10.0904725807198,9.96491513295784,10.0856434481136,127559.139545095,0.0,1.0
2002-06-04,40.56,41.25,40.15,41.21,61900,9.79348092543663,9.96008600035161,9.6944837070089,9.95042773513914,256360.738241604,0.0,1.0
2002-06-05,40.08,40.5,39.45,40.5,42800,9.67758174288709,9.77899352761794,9.52546406579081,9.77899352761794,177257.505601626,0.0,1.0
2002-06-06,39.6,40.44,39.52,40.33,72100,9.56168256033754,9.76450612979925,9.54236602991262,9.73794590046498,298604.349389655,0.0,1.0
2002-06-07,39.8,39.8,39.32,39.45,23900,9.60997388639985,9.60997388639985,9.49407470385031,9.52546406579081,98982.5790625902,0.0,1.0
2002-06-10,40.55,40.8,39.6,39.6,20300,9.79106635913352,9.85143051671141,9.56168256033754,9.56168256033754,84073.0692456309,0.0,1.0
2002-06-11,40.5,40.98,40.48,40.5,29000,9.77899352761794,9.89489271016749,9.77416439501171,9.77899352761794,120104.384636616,0.0,1.0
2002-06-12,40.45,40.6,40.42,40.46,10400,9.76692069610236,9.8031391906491,9.75967699719302,9.76933526240548,43071.9172489932,0.0,1.0
2002-06-13,39.51,40.26,39.5,40.25,59800,9.5399514636095,9.72104393634317,9.53753689730639,9.71862937004005,247663.524181711,0.0,1.0
2002-06-14,38.6,39.27,38.06,39.27,49200,9.32022593002599,9.48200187233473,9.18983934965775,9.48200187233473,203763.300831776,0.0,1.0
2002-06-17,38.57,38.75,38.36,38.75,15900,9.31298223111664,9.35644442457272,9.26227633875122,9.35644442457272,65850.3350249031,0.0,1.0
2002-06-18,38.38,38.85,38.29,38.32,27700,9.26710547135745,9.38059008760388,9.24537437462941,9.25261807353875,114720.394980491,0.0,1.0
2002-06-19,38.38,38.85,38.28,38.28,38800,9.26710547135745,9.38059008760388,9.24295980832629,9.24295980832629,160691.383582782,0.0,1.0
2002-06-20,38.5,38.78,38.38,38.38,47500,9.29608026699483,9.36368812348207,9.26710547135745,9.26710547135745,196722.698973767,0.0,1.0
2002-06-21,38.3,38.75,38.04,38.68,61300,9.2598617724481,9.36865910397817,9.1970010920085,9.35173507462905,253544.821477319,0.05,1.0
2002-06-24,36.88,38.15,35.92,38.1,47600,8.91654574850877,9.22359599527141,8.68444477457795,9.21150740287918,196879.828749109,0.0,1.0
2002-06-25,36.05,36.88,35.76,36.88,34100,8.71587511479775,8.91654574850877,8.64576127892282,8.91654574850877,141042.062192114,0.0,1.0
2002-06-26,36.05,36.16,35.54,36.12,34000,8.71587511479775,8.74247001806066,8.59257147239701,8.73279914414687,140628.449106506,0.0,1.0
2002-06-27,36.09,36.25,35.8,36.1,19300,8.72554598871154,8.76422948436667,8.6554321528366,8.72796370718998,79827.3255222226,0.0,1.0
2002-06-28,36.4,36.71,35.9,36.0,86900,8.80049526154336,8.87544453437519,8.67960933762106,8.70378652240552,359429.771392806,0.0,1.0
2002-07-01,38.39,38.4,37.2,37.2,43000,9.28162123875411,9.28403895723256,8.99391273981904,8.99391273981904,177853.62681117,0.0,1.0
2002-07-02,36.79,38.39,36.78,38.39,29900,8.89478628220276,9.28162123875411,8.89236856372431,9.28162123875411,123670.312596604,0.0,1.0
2002-07-03,36.71,36.94,36.52,36.77,38800,8.87544453437519,8.93105205937944,8.82950788328471,8.88995084524586,160481.87721566,0.0,1.0
2002-07-05,37.45,37.81,36.72,36.72,21800,9.05435570178019,9.14139356700425,8.87786225285363,8.87786225285363,90167.6526624069,0.0,1.0
2002-07-08,36.85,37.52,36.85,37.45,11800,8.90929259307343,9.07127973112931,8.90929259307343,9.05435570178019,48806.3441016698,0.0,1.0
2002-07-09,35.85,36.35,35.69,36.35,21700,8.66752074522883,8.78840666915113,8.6288372495737,8.78840666915113,89754.0395767996,0.0,1.0
2002-07-10,34.5,35.9,34.5,35.9,29100,8.34112875063863,8.67960933762106,8.34112875063863,8.67960933762106,120361.407911745,0.0,1.0
2002-07-11,33.75,34.27,33.31,34.25,25100,8.15979986475518,8.28552122563437,8.05342025170355,8.28068578867748,103816.88448745,0.0,1.0
2002-07-12,33.25,33.84,33.15,33.7,22600,8.03891394083288,8.18155933106119,8.01473675604842,8.14771127236295,93476.5573472659,0.0,1.0
2002-07-15,34.61,34.61,33.05,33.15,34300,8.36772365390153,8.36772365390153,7.99055957126396,8.01473675604842,141869.288363328,0.0,1.0
2002-07-16,33.8,34.73,33.77,34.61,132200,8.17188845714741,8.39673627564288,8.16463530171207,8.36772365390153,546796.499172945,0.0,1.0
2002-07-17,33.92,34.58,33.92,34.04,70300,8.20090107888876,8.36047049846619,8.20090107888876,8.22991370063011,290769.999181982,0.0,1.0
2002-07-18,33.9,34.25,33.75,33.93,51700,8.19606564193187,8.28068578867748,8.15979986475518,8.2033187973672,213837.965259011,0.0,1.0
2002-07-19,33.79,33.85,33.42,33.84,39800,8.16947073866896,8.18397704953964,8.08001515496646,8.18155933106119,164618.008071734,0.0,1.0
2002-07-22,33.29,33.68,33.05,33.58,28900,8.04858481474666,8.14287583540606,7.99055957126396,8.1186986506216,119534.18174053,0.0,1.0
2002-07-23,32.71,33.38,32.7,33.3,35400,7.9083571429968,8.07034428105268,7.90593942451835,8.05100253322511,146419.032305009,0.0,1.0
2002-07-24,34.04,34.21,32.57,32.61,62700,8.22991370063011,8.27101491476369,7.87450908429855,7.88417995821234,259335.404675822,0.0,1.0
2002-07-25,34.47,34.75,34.04,34.04,56800,8.33387559520329,8.40157171259978,8.22991370063011,8.22991370063011,234932.232624987,0.0,1.0
2002-07-26,35.18,35.18,34.3,34.37,16400,8.50553360717295,8.50553360717295,8.29277438106971,8.30969841041883,67832.5460396089,0.0,1.0
2002-07-29,37.1,37.6,35.17,35.17,40500,8.96973555503458,9.09062147895688,8.50311588869451,8.50311588869451,167513.299670985,0.0,1.0
2002-07-30,37.43,37.79,37.1,37.2,66900,9.0495202648233,9.13655813004735,8.96973555503458,8.99391273981904,276707.154271331,0.0,1.0
2002-07-31,37.11,37.65,37.1,37.43,13100,8.97215327351303,9.10271007134911,8.96973555503458,9.0495202648233,54183.3142145656,0.0,1.0
2002-08-01,36.98,37.29,36.85,37.11,14000,8.94072293329323,9.01567220612505,8.90929259307343,8.97215327351303,57905.831985032,0.0,1.0
2002-08-02,35.28,36.88,35.28,36.88,20100,8.52971079195741,8.91654574850877,8.52971079195741,8.91654574850877,83136.2302070817,0.0,1.0
2002-08-05,34.8,35.2,34.8,35.2,26600,8.41366030499201,8.51036904412985,8.41366030499201,8.51036904412985,110021.080771561,0.0,1.0
2002-08-06,36.2,36.3,34.7,34.7,25800,8.75214089197444,8.7763180767589,8.38948312020755,8.38948312020755,106712.176086702,0.0,1.0
2002-08-07,36.18,36.41,35.9,36.21,13600,8.74730545501755,8.80291298002181,8.67960933762106,8.75455861045289,56251.3796426025,0.0,1.0
2002-08-08,36.43,36.43,35.96,36.1,12100,8.8077484169787,8.8077484169787,8.69411564849174,8.72796370718998,50047.1833584919,0.0,1.0
2002-08-09,37.03,37.1,36.33,36.33,13900,8.95281152568546,8.96973555503458,8.78357123219424,8.78357123219424,57492.2188994246,0.0,1.0
2002-08-12,36.99,37.3,36.55,37.03,14100,8.94314065177167,9.0180899246035,8.83676103872005,8.95281152568546,58319.4450706394,0.0,1.0
2002-08-13,35.7,37.08,35.7,36.98,17600,8.63125496805214,8.96490011807769,8.63125496805214,8.94072293329323,72795.9030668974,0.0,1.0
2002-08-14,36.85,36.85,35.3,35.71,22500,8.90929259307343,8.90929259307343,8.5345462289143,8.63367268653059,93062.9442616586,0.0,1.0
2002-08-15,38.19,38.25,36.95,36.95,14500,9.23326686918519,9.24777318005587,8.93346977785789,8.93346977785789,59973.8974130689,0.0,1.0
2002-08-16,38.69,39.0,38.19,38.3,10300,9.35415279310749,9.42910206593932,9.23326686918519,9.2598617724481,42602.1478175592,0.0,1.0
2002-08-19,40.25,40.25,39.1,39.1,24900,9.73131687574506,9.73131687574506,9.45327925072378,9.45327925072378,102989.658316235,0.0,1.0
2002-08-20,39.7,40.35,39.55,40.25,55300,9.59834235943054,9.75549406052952,9.56207658225384,9.73131687574506,228728.036340876,0.0,1.0
2002-08-21,39.61,40.1,39.6,39.9,30200,9.57658289312452,9.69505109856837,9.57416517464608,9.64669672899945,124911.151853426,0.0,1.0
2002-08-22,40.0,40.04,39.45,39.45,6000,9.67087391378391,9.6805447876977,9.53789939746939,9.53789939746939,24816.7851364423,0.0,1.0
2002-08-23,38.6,39.88,38.55,39.88,9700,9.33239332680148,9.64186129204256,9.32030473440925,9.64186129204256,40120.469303915,0.0,1.0
2002-08-26,38.51,38.57,38.03,38.5,14100,9.31063386049546,9.32514017136614,9.19458337353006,9.30821614201702,58319.4450706394,0.0,1.0
2002-08-27,38.63,38.9,38.45,38.6,17200,9.33964648223682,9.40492488115486,9.29612754962479,9.33239332680148,71141.4507244678,0.0,1.0
2002-08-28,37.9,38.75,37.8,38.75,24200,9.16315303331026,9.36865910397817,9.1389758485258,9.36865910397817,100094.366716984,0.0,1.0
2002-08-29,38.46,39.45,37.75,37.75,30700,9.29854526810323,9.53789939746939,9.12688725613357,9.12688725613357,126979.217281463,0.0,1.0
2002-08-30,36.8,38.41,36.8,38.36,18100,8.8972040006812,9.286456675711,8.8972040006812,9.27436808331877,74863.9684949342,0.0,1.0
2002-09-03,35.33,36.65,34.4,36.65,39100,8.54179938434964,8.86093822350451,8.31695156585417,8.86093822350451,161722.716472482,0.0,1.0
2002-09-04,36.05,36.2,34.28,34.6,31800,8.71587511479775,8.75214089197444,8.28793894411282,8.36530593542309,131528.961223144,0.0,1.0
2002-09-05,35.6,36.15,35.41,36.15,34400,8.60707778326768,8.74005229958221,8.56114113217721,8.74005229958221,142282.901448936,0.0,1.0
2002-09-06,35.14,36.41,34.98,35.75,18400,8.49586273325917,8.80291298002181,8.45717923760403,8.64334356044437,76104.8077517563,0.0,1.0
2002-09-09,35.7,35.92,34.74,34.74,30000,8.63125496805214,8.68444477457795,8.39915399412133,8.39915399412133,124083.925682211,0.0,1.0
2002-09-10,35.6,35.8,35.3,35.7,27600,8.60707778326768,8.6554321528366,8.5345462289143,8.63125496805214,114157.211627635,0.0,1.0
2002-09-11,35.27,35.45,35.21,35.45,16400,8.52729307347897,8.57081200609099,8.51278676260829,8.57081200609099,67832.5460396089,0.0,1.0
2002-09-12,36.22,36.23,35.14,35.14,23100,8.75697632893133,8.75939404740978,8.49586273325917,8.49586273325917,95544.6227753028,0.0,1.0
2002-09-13,36.09,36.17,35.55,36.17,6500,8.72554598871154,8.74488773653911,8.59498919087545,8.74488773653911,26884.8505644791,0.0,1.0
2002-09-16,35.93,36.7,35.9,36.0,23900,8.6868624930564,8.87302681589674,8.67960933762106,8.70378652240552,98853.5274601617,0.0,1.0
2002-09-17,35.9,36.13,35.9,36.03,10800,8.67960933762106,8.73521686262532,8.67960933762106,8.71103967784086,44670.2132455961,0.0,1.0
2002-09-18,35.57,35.9,35.19,35.9,32000,8.59982462783235,8.67960933762106,8.5079513256514,8.67960933762106,132356.187394359,0.0,1.0
2002-09-19,35.21,35.53,34.73,35.53,25000,8.51278676260829,8.59015375391856,8.39673627564288,8.59015375391856,103403.271401843,0.0,1.0
2002-09-20,35.7,35.89,35.11,35.2,17400,8.64334356044437,8.68934454858119,8.50049838675636,8.52228832850538,71868.0214035208,0.05,1.0
2002-09-23,35.1,35.62,35.05,35.6,15400,8.49807728211758,8.62397472333413,8.48597175892368,8.61913251405657,63607.3292881736,0.0,1.0
2002-09-24,33.8,35.4,33.7,35.0,23700,8.18333367907618,8.57071042128097,8.15912263268839,8.47386623572978,97889.2015668646,0.0,1.0
2002-09-25,35.15,35.42,33.81,33.81,17500,8.51018280531148,8.57555263055854,8.18575478371497,8.18575478371497,72281.0560092881,0.0,1.0
2002-09-26,35.32,35.8,35.24,35.25,27200,8.55134158417074,8.66755460683217,8.5319727470605,8.53439385169928,112345.412768722,0.0,1.0
2002-09-27,34.75,35.5,34.6,35.31,17100,8.41333861976028,8.59492146766877,8.37702205017858,8.54892047953196,70628.9175862187,0.0,1.0
2002-09-30,35.7,35.73,34.28,34.65,25600,8.64334356044437,8.65060687436071,8.29954670173762,8.38912757337248,105736.859076444,0.0,1.0
2002-10-01,36.48,36.48,35.23,35.8,24600,8.83218972226921,8.83218972226921,8.52955164242172,8.66755460683217,101606.513018771,0.0,1.0
2002-10-02,37.3,37.7,36.23,36.47,22000,9.03072030264916,9.12756448820036,8.77166210629971,8.82976861763043,90867.6132688194,0.0,1.0
2002-10-03,37.01,37.29,36.35,36.8,21200,8.96050826812454,9.02829919801038,8.80071536196507,8.90966507071017,87563.3364226806,0.0,1.0
2002-10-04,36.6,36.96,36.4,36.96,17000,8.86124297793457,8.94840274493064,8.81282088515897,8.94840274493064,70215.8829804514,0.0,1.0
2002-10-07,34.96,36.57,34.9,36.57,35100,8.46418181717466,8.85397966401823,8.44965518934198,8.85397966401823,144975.146624344,0.0,1.0
2002-10-08,34.29,35.09,34.03,34.86,23000,8.3019678063764,8.4956561774788,8.23901908576812,8.43997077078686,94997.9593264931,0.0,1.0
2002-10-09,31.8,34.2,31.78,34.2,28200,7.6991127513202,8.28017786462738,7.69427054204264,8.28017786462738,116475.758826396,0.0,1.0
2002-10-10,32.97,32.97,31.42,31.55,39900,7.98238199405745,7.98238199405745,7.60711077504656,7.6385851353507,164800.807701177,0.0,1.0
2002-10-11,34.7,34.71,32.98,32.98,16400,8.40123309656638,8.40365420120516,7.98480309869623,7.98480309869623,67737.6753458472,0.0,1.0
2002-10-14,34.3,34.6,34.08,34.6,14300,8.30438891101518,8.37702205017858,8.25112460896202,8.37702205017858,59063.9486247326,0.0,1.0
2002-10-15,36.03,36.03,34.49,34.49,17800,8.72324001352411,8.72324001352411,8.350389899152,8.350389899152,73520.1598265903,0.0,1.0
2002-10-16,35.25,36.03,35.25,36.03,12000,8.53439385169928,8.72324001352411,8.53439385169928,8.72324001352411,49564.1526920833,0.0,1.0
2002-10-17,36.39,36.46,35.2,35.35,16300,8.81039978052019,8.82734751299165,8.52228832850538,8.55860489808708,67324.6407400798,0.0,1.0
2002-10-18,35.3,36.2,35.06,36.2,16600,8.54649937489318,8.76439879238337,8.48839286356246,8.76439879238337,68563.7445573819,0.0,1.0
2002-10-21,34.97,35.18,34.58,35.1,22400,8.46660292181344,8.51744611922782,8.37217984090102,8.49807728211758,92519.7516918888,0.0,1.0
2002-10-22,33.13,34.25,33.05,34.25,46600,8.02111966827793,8.29228338782128,8.00175083116769,8.29228338782128,192474.12628759,0.0,1.0
2002-10-23,32.19,33.12,31.9,33.03,37200,7.79353583223261,8.01869856363915,7.723323797708,7.99690862189013,153648.873345458,0.0,1.0
2002-10-24,31.7,32.3,31.61,32.17,74400,7.6749017049324,7.82016798325919,7.65311176318338,7.78869362295506,307297.746690917,0.0,1.0
2002-10-25,31.81,31.81,31.25,31.55,121900,7.70153385595898,7.70153385595898,7.5659519961873,7.6385851353507,503489.184430413,0.0,1.0
2002-10-28,32.3,33.79,31.95,32.25,92000,7.82016798325919,8.18091257443741,7.7354293209019,7.80806246006529,379991.837305972,0.0,1.0
2002-10-29,33.17,33.47,32.2,32.2,21700,8.03080408683305,8.10343722599645,7.7959569368714,7.7959569368714,89628.5094515173,0.0,1.0
2002-10-30,32.58,33.7,32.46,33.17,13300,7.88795891314503,8.15912263268839,7.85890565747967,8.03080408683305,54933.602567059,0.0,1.0
2002-10-31,34.15,34.15,32.6,32.7,28800,8.26807234143348,8.26807234143348,7.89280112242259,7.91701216881039,118953.966461,0.0,1.0
2002-11-01,34.85,35.59,34.15,34.5,65300,8.43754966614808,8.61671140941779,8.26807234143348,8.35281100379078,269711.597566087,0.0,1.0
2002-11-04,35.0,35.0,34.5,35.0,19300,8.47386623572978,8.47386623572978,8.35281100379078,8.47386623572978,79715.6789131007,0.0,1.0
2002-11-05,35.5,35.75,35.0,35.0,21500,8.59492146766877,8.65544908363827,8.47386623572978,8.47386623572978,88802.4402399827,0.0,1.0
2002-11-06,36.4,36.79,35.6,35.6,14400,8.81282088515897,8.90724396607139,8.61913251405657,8.61913251405657,59476.9832305,0.0,1.0
2002-11-07,35.15,36.36,35.1,36.35,23800,8.51018280531148,8.80313646660385,8.49807728211758,8.80071536196507,98302.2361726319,0.0,1.0
2002-11-08,35.23,36.1,35.05,35.15,18600,8.52955164242172,8.74018774599557,8.48597175892368,8.51018280531148,76824.4366727291,0.0,1.0
2002-11-11,35.4,35.4,35.15,35.22,27300,8.57071042128097,8.57071042128097,8.51018280531148,8.52713053778294,112758.44737449,0.0,1.0
2002-11-12,35.66,36.2,35.45,35.75,21900,8.63365914188925,8.76439879238337,8.58281594447488,8.65544908363827,90454.5786630521,0.0,1.0
2002-11-13,35.79,36.0,35.66,35.66,3800,8.66513350219339,8.71597669960777,8.63365914188925,8.63365914188925,15695.3150191597,0.0,1.0
2002-11-14,36.75,36.75,35.89,35.95,9900,8.89755954751627,8.89755954751627,8.68934454858119,8.70387117641387,40890.4259709687,0.0,1.0
2002-11-15,36.67,37.53,36.6,36.79,12900,8.87819071040603,9.0864057093411,8.86124297793457,8.90724396607139,53281.4641439896,0.0,1.0
2002-11-18,36.31,37.45,36.09,36.75,15500,8.79103094340995,9.06703687223086,8.73776664135679,8.89755954751627,64020.3638939409,0.0,1.0
2002-11-19,35.55,36.63,35.54,36.21,17100,8.60702699086267,8.86850629185091,8.60460588622389,8.76681989702215,70628.9175862188,0.0,1.0
2002-11-20,35.3,35.55,34.4,35.55,19900,8.54649937489318,8.60702699086267,8.32859995740298,8.60702699086267,82193.8865477048,0.0,1.0
2002-11-21,35.8,35.91,35.44,35.44,18200,8.66755460683217,8.69418675785875,8.58039483983609,8.58039483983609,75172.2982496597,0.0,1.0
2002-11-22,35.95,36.25,35.81,35.81,12000,8.70387117641387,8.77650431557727,8.66997571147095,8.66997571147095,49564.1526920833,0.0,1.0
2002-11-25,36.2,36.36,36.05,36.05,5500,8.76439879238337,8.80313646660385,8.72808222280167,8.72808222280167,22716.9033172049,0.0,1.0
2002-11-26,35.02,36.21,34.65,36.21,12700,8.47870844500734,8.76681989702215,8.38912757337248,8.76681989702215,52455.3949324548,0.0,1.0
2002-11-27,36.15,36.15,34.95,34.95,15000,8.75229326918947,8.75229326918947,8.46176071253588,8.46176071253588,61955.1908651041,0.0,1.0
2002-11-29,36.09,36.15,35.9,36.15,2200,8.73776664135679,8.75229326918947,8.69176565321997,8.75229326918947,9086.76132688194,0.0,1.0
2002-12-02,35.5,36.05,35.18,35.93,11000,8.59492146766877,8.72808222280167,8.51744611922782,8.69902896713631,45433.8066344097,0.0,1.0
2002-12-03,35.71,36.01,35.4,35.4,11700,8.64576466508315,8.71839780424655,8.57071042128097,8.57071042128097,48325.0488747813,0.0,1.0
2002-12-04,35.39,36.03,34.95,35.78,17400,8.5682893166422,8.72324001352411,8.46176071253588,8.66271239755461,71868.0214035208,0.0,1.0
2002-12-05,35.4,35.46,35.15,35.46,5100,8.57071042128097,8.58523704911365,8.51018280531148,8.58523704911365,21064.7648941354,0.0,1.0
2002-12-06,34.85,35.15,34.6,35.1,11400,8.44965518934198,8.52239253673947,8.3890407331774,8.51026964550655,47018.4866834713,0.05,1.0
2002-12-09,35.07,35.3,34.95,34.95,9600,8.50299591076681,8.55876121043821,8.47390097180781,8.47390097180781,39594.5151018706,0.0,1.0
2002-12-10,35.75,35.75,35.0,35.0,7500,8.66786723153445,8.66786723153445,8.48602386304072,8.48602386304072,30933.2149233364,0.0,1.0
2002-12-11,35.27,35.65,34.95,35.65,17200,8.55148747569847,8.64362144906862,8.47390097180781,8.64362144906862,70940.1728908514,0.0,1.0
2002-12-12,35.86,35.92,35.2,35.2,7600,8.69453759224687,8.70908506172637,8.53451542797239,8.53451542797239,31345.6577889809,0.0,1.0
2002-12-13,36.0,36.11,35.63,35.8,13500,8.72848168769903,8.75515204841144,8.63877229257546,8.67999012276737,55679.7868620055,0.0,1.0
2002-12-16,35.74,36.24,35.26,36.08,17800,8.66544265328787,8.78667156561702,8.54906289745188,8.74787831367169,73414.8300847184,0.0,1.0
2002-12-17,35.81,36.21,35.76,35.76,16500,8.68241470101395,8.77939783087727,8.67029180978104,8.67029180978104,68053.0728313401,0.0,1.0
2002-12-18,35.21,35.61,35.2,35.61,19500,8.53694000621897,8.63392313608229,8.53451542797239,8.63392313608229,80426.3588006746,0.0,1.0
2002-12-19,35.3,35.47,35.25,35.31,9200,8.55876121043821,8.59997904063013,8.5466383192053,8.5611857886848,37944.7436392927,0.0,1.0
2002-12-20,36.0,36.0,35.35,35.35,11400,8.72848168769903,8.72848168769903,8.57088410167113,8.57088410167113,47018.4866834713,0.0,1.0
2002-12-23,35.87,36.08,35.73,35.85,12500,8.69696217049345,8.74787831367169,8.66301807504129,8.69211301400028,51555.3582055606,0.0,1.0
2002-12-24,35.78,35.98,35.76,35.88,10500,8.6751409662742,8.72363253120586,8.67029180978104,8.69938674874003,43306.500892671,0.0,1.0
2002-12-26,36.34,36.37,35.83,35.83,4700,8.81091734808285,8.8181910828226,8.68726385750712,8.68726385750712,19384.8146852908,0.0,1.0
2002-12-27,34.9,36.34,34.8,36.34,20700,8.46177808057489,8.81091734808285,8.43753229810906,8.81091734808285,85375.6731884085,0.0,1.0
2002-12-30,35.04,35.14,34.7,34.95,9200,8.49572217602706,8.51996795849289,8.41328651564323,8.47390097180781,37944.7436392926,0.0,1.0
2002-12-31,35.15,35.54,34.54,35.03,17000,8.52239253673947,8.61695108835621,8.3744932636979,8.49329759778047,70115.2871595625,0.0,1.0
2003-01-02,35.49,35.53,34.93,34.95,18500,8.60482819712329,8.61452651010963,8.46905181531464,8.47390097180781,76301.9301442298,0.0,1.0
2003-01-03,35.77,35.94,35.0,35.36,18200,8.67271638802762,8.71393421821953,8.48602386304072,8.57330867991771,75064.6015472963,0.0,1.0
2003-01-06,35.2,35.77,34.85,35.77,17800,8.53451542797239,8.67271638802762,8.44965518934198,8.67271638802762,73414.8300847183,0.0,1.0
2003-01-07,34.65,35.19,34.5,35.19,22000,8.40116362441032,8.5320908497258,8.36479495071157,8.5320908497258,90737.4304417867,0.0,1.0
2003-01-08,34.33,34.66,34.1,34.55,17700,8.32357712051966,8.4035882026569,8.26781182084825,8.37691784194448,73002.3872190738,0.0,1.0
2003-01-09,35.2,35.2,34.4,34.4,10400,8.53451542797239,8.53451542797239,8.34054916824574,8.34054916824574,42894.0580270264,0.0,1.0
2003-01-10,35.19,35.22,35.03,35.18,10700,8.5320908497258,8.53936458446555,8.49329759778047,8.52966627147922,44131.3866239599,0.0,1.0
2003-01-13,35.44,35.7,34.88,35.15,27700,8.59270530589038,8.65574434030154,8.45692892408173,8.52239253673947,114246.673783522,0.0,1.0
2003-01-14,35.93,35.93,35.22,35.46,9800,8.71150963997295,8.71150963997295,8.53936458446555,8.59755446238355,40419.4008331595,0.0,1.0
2003-01-15,35.95,36.0,35.42,36.0,14800,8.71635879646612,8.72848168769903,8.58785614939721,8.72848168769903,61041.5441153838,0.0,1.0
2003-01-16,35.95,36.17,35.16,36.1,18300,8.71635879646612,8.76969951789094,8.52481711498605,8.75272747016486,75477.0444129407,0.0,1.0
2003-01-17,35.47,35.99,34.98,35.98,24700,8.59997904063013,8.72605710945245,8.48117470654756,8.72363253120586,101873.387814188,0.0,1.0
2003-01-21,35.85,36.1,35.47,35.57,28700,8.69211301400028,8.75272747016486,8.59997904063013,8.62422482309596,118371.102439967,0.0,1.0
2003-01-22,35.18,35.9,34.85,35.83,29600,8.52966627147922,8.7042359052332,8.44965518934198,8.68726385750712,122083.088230768,0.0,1.0
2003-01-23,34.65,35.11,33.67,35.1,26900,8.40116362441032,8.51269422375314,8.16355495624518,8.51026964550655,110947.130858366,0.0,1.0
2003-01-24,34.02,34.66,34.01,34.61,17500,8.24841519487558,8.4035882026569,8.245990616629,8.39146531142398,72177.5014877849,0.0,1.0
2003-01-27,33.4,34.01,33.14,34.01,20000,8.09809134358743,8.245990616629,8.03505230917627,8.245990616629,82488.5731288971,0.0,1.0
2003-01-28,33.93,33.95,33.15,33.38,9300,8.22659399065634,8.2314431471495,8.03747688742286,8.09324218709427,38357.1865049371,0.0,1.0
2003-01-29,34.23,34.3,33.75,33.85,5800,8.29933133805383,8.31630338577991,8.18295158221784,8.20719736468367,23921.6862073801,0.0,1.0
2003-01-30,33.3,34.19,33.23,34.19,9700,8.0738455611216,8.28963302506749,8.05687351339552,8.28963302506749,40006.9579675151,0.0,1.0
2003-01-31,33.9,33.9,33.2,33.2,16100,8.21932025591659,8.21932025591659,8.04959977865577,8.04959977865577,66403.3013687621,0.0,1.0
2003-02-03,33.14,34.04,33.04,34.0,16700,8.03505230917627,8.25326435136875,8.01080652671044,8.24356603838242,68877.958562629,0.0,1.0
2003-02-04,33.21,33.3,32.94,33.1,13300,8.05202435690236,8.0738455611216,7.98656074424461,8.02535399618994,54854.9011307165,0.0,1.0
2003-02-05,33.55,33.66,33.21,33.21,9400,8.13446001728618,8.16113037799859,8.05202435690236,8.05202435690236,38769.6293705816,0.0,1.0
2003-02-06,32.93,33.59,32.65,33.5,15800,7.98413616599803,8.14415833027251,7.9162479750937,8.12233712605326,65165.9727718287,0.0,1.0
2003-02-07,32.45,32.96,32.45,32.94,8600,7.86775641016204,7.99140990073778,7.86775641016204,7.98656074424461,35470.0864454257,0.0,1.0
2003-02-10,32.68,32.74,32.45,32.45,7300,7.92352170983345,7.93806917931295,7.86775641016204,7.86775641016204,30108.3291920474,0.0,1.0
2003-02-11,32.77,32.92,32.45,32.6,12400,7.9453429140527,7.98171158775145,7.86775641016204,7.90412508386079,51142.9153399162,0.0,1.0
2003-02-12,32.87,32.97,32.77,32.77,10600,7.96958869651853,7.99383447898436,7.9453429140527,7.9453429140527,43718.9437583154,0.0,1.0
2003-02-13,32.55,32.8,32.46,32.8,7700,7.89200219262787,7.95261664879245,7.87018098840863,7.95261664879245,31758.1006546254,0.0,1.0
2003-02-14,32.75,32.87,32.45,32.47,14300,7.94049375755953,7.96958869651853,7.86775641016204,7.87260556665521,58979.3297871614,0.0,1.0
2003-02-18,33.98,34.1,32.8,32.8,11700,8.23871688188925,8.26781182084825,7.95261664879245,7.95261664879245,48255.8152804048,0.0,1.0
2003-02-19,33.55,34.05,33.55,34.05,11400,8.13446001728618,8.25568892961533,8.13446001728618,8.25568892961533,47018.4866834713,0.0,1.0
2003-02-20,33.16,33.65,33.06,33.65,7000,8.03990146566944,8.15870579975201,8.01565568320361,8.15870579975201,28871.000595114,0.0,1.0
2003-02-21,34.1,34.2,33.16,33.16,15300,8.26781182084825,8.29205760331408,8.03990146566944,8.03990146566944,63103.7584436062,0.0,1.0
2003-02-24,34.34,34.87,33.9,34.1,21500,8.32600169876624,8.45450434583514,8.21932025591659,8.26781182084825,88675.2161135643,0.0,1.0
2003-02-25,34.81,35.16,34.19,34.32,9900,8.43995687635565,8.52481711498605,8.28963302506749,8.32115254227308,40831.843698804,0.0,1.0
2003-02-26,34.08,35.25,33.8,34.8,24200,8.26296266435508,8.5466383192053,8.19507447345076,8.43753229810906,99811.1734859654,0.0,1.0
2003-02-27,33.5,34.09,33.35,34.09,44900,8.12233712605326,8.26538724260167,8.08596845235452,8.26538724260167,185186.846674374,0.0,1.0
2003-02-28,33.1,33.52,32.95,33.35,14500,8.02535399618994,8.12718628254643,7.9889853224912,8.08596845235452,59804.2155184504,0.0,1.0
2003-03-03,33.53,33.53,32.95,33.1,27000,8.12961086079301,8.12961086079301,7.9889853224912,8.02535399618994,111359.573724011,0.0,1.0
2003-03-04,33.22,33.45,33.0,33.45,8900,8.05444893514894,8.11021423482035,8.00110821372411,8.11021423482035,36707.4150423592,0.0,1.0
2003-03-05,33.82,33.88,33.1,33.23,13400,8.19992362994392,8.21447109942342,8.02535399618994,8.05687351339552,55267.343996361,0.0,1.0
2003-03-06,34.01,34.12,33.83,33.83,13600,8.245990616629,8.27266097734141,8.20234820819051,8.20234820819051,56092.22972765,0.0,1.0
2003-03-07,34.51,34.68,33.96,33.96,16500,8.36721952895815,8.40843735915007,8.23386772539608,8.23386772539608,68053.0728313401,0.0,1.0
2003-03-10,33.97,34.49,33.75,34.41,13600,8.23629230364267,8.36237037246499,8.18295158221784,8.34297374649232,56092.22972765,0.0,1.0
2003-03-11,33.5,34.03,33.45,34.03,10100,8.12233712605326,8.25083977312217,8.11021423482035,8.25083977312217,41656.729430093,0.0,1.0
2003-03-12,34.02,34.03,33.43,33.43,6800,8.24841519487558,8.25083977312217,8.10536507832718,8.10536507832718,28046.114863825,0.0,1.0
2003-03-13,34.5,34.5,33.96,34.15,5200,8.36479495071157,8.36479495071157,8.23386772539608,8.27993471208116,21447.0290135132,0.0,1.0
2003-03-14,34.26,34.7,34.15,34.45,9100,8.30660507279358,8.41328651564323,8.27993471208116,8.35267205947866,37532.3007736481,0.0,1.0
2003-03-17,35.31,35.31,34.05,34.15,5500,8.5611857886848,8.5611857886848,8.25568892961533,8.27993471208116,22684.3576104467,0.0,1.0
2003-03-18,36.16,36.25,34.98,35.2,22900,8.76727493964436,8.78909614386361,8.48117470654756,8.53451542797239,94449.4162325871,0.0,1.0
2003-03-19,35.9,36.27,35.9,36.06,7300,8.7042359052332,8.79394530035677,8.7042359052332,8.74302915717853,30108.3291920474,0.0,1.0
2003-03-20,36.31,36.35,35.34,35.8,13300,8.80364361334311,8.81334192632944,8.56845952342455,8.67999012276737,54854.9011307165,0.0,1.0
2003-03-21,37.1,37.1,36.02,36.26,15700,9.00730818605608,9.00730818605608,8.74510083185283,8.80336913278689,64666.3784527438,0.05,1.0
2003-03-24,36.72,36.95,36.3,36.75,13900,8.91505004291049,8.9708904979723,8.8130805162759,8.92233358052725,57252.3987575248,0.0,1.0
2003-03-25,37.0,37.0,36.48,36.85,15100,8.98302972733356,8.98302972733356,8.85678174197644,8.94661203924977,62195.0518876708,0.0,1.0
2003-03-26,35.8,36.98,35.78,36.95,15400,8.69168822266328,8.97817403558905,8.68683253091878,8.9708904979723,63430.7151702073,0.0,1.0
2003-03-27,35.93,35.93,35.4,35.8,14700,8.72325021900256,8.72325021900256,8.59457438777319,8.69168822266328,60547.5008442888,0.0,1.0
2003-03-28,35.97,35.98,35.71,35.92,6100,8.73296160249157,8.73538944836382,8.66983760981301,8.72082237313031,25125.1534115756,0.0,1.0
2003-03-31,36.0,36.0,35.33,35.85,17600,8.74024514010833,8.74024514010833,8.57757946666742,8.70382745202454,72492.2459088083,0.0,1.0
2003-04-01,36.5,36.5,35.6,35.8,13400,8.86163743372094,8.86163743372094,8.64313130521824,8.69168822266328,55192.9599532973,0.0,1.0
2003-04-02,37.25,37.47,36.2,36.4,13400,9.04372587413987,9.09713848332942,8.78880205755337,8.83735897499842,55192.9599532972,0.0,1.0
2003-04-03,37.85,38.32,36.99,37.0,17800,9.18939662647501,9.30350538247087,8.98060188146131,8.98302972733356,73316.0214304993,0.0,1.0
2003-04-04,37.35,38.07,37.35,37.85,11600,9.06800433286239,9.24280923566456,9.06800433286239,9.18939662647501,47778.9802580782,0.0,1.0
2003-04-07,38.1,38.31,37.17,37.45,13500,9.25009277328131,9.30107753659861,9.02430310716185,9.09228279158491,55604.8477141428,0.0,1.0
2003-04-08,37.75,38.1,37.6,38.09,13400,9.16511816775248,9.25009277328131,9.1287004796687,9.24766492740906,55192.9599532973,0.0,1.0
2003-04-09,37.8,38.08,37.77,37.78,8200,9.17725739711374,9.24523708153681,9.16997385949699,9.17240170536924,33774.7963893312,0.0,1.0
2003-04-10,37.9,37.9,37.8,37.81,4600,9.20153585583627,9.20153585583627,9.17725739711374,9.179685242986,18946.8369988931,0.0,1.0
2003-04-11,37.1,37.99,37.1,37.99,12100,9.00730818605608,9.22338646868654,9.00730818605608,9.22338646868654,49838.4190623058,0.0,1.0
2003-04-14,37.95,37.95,37.0,37.0,9500,9.21367508519753,9.21367508519753,8.98302972733356,8.98302972733356,39129.3372803227,0.0,1.0
2003-04-15,38.2,38.31,37.67,37.85,7600,9.27437123200384,9.30107753659861,9.14569540077446,9.18939662647501,31303.4698242581,0.0,1.0
2003-04-16,38.25,38.31,38.05,38.3,15300,9.2865104613651,9.30107753659861,9.23795354392005,9.29864969072636,63018.8274093618,0.0,1.0
2003-04-17,38.17,38.3,37.96,38.25,9700,9.26708769438708,9.29864969072636,9.21610293106978,9.2865104613651,39953.1128020137,0.0,1.0
2003-04-21,37.13,38.05,36.9,38.05,13700,9.01459172367284,9.23795354392005,8.95875126861104,9.23795354392005,56428.6232358338,0.0,1.0
2003-04-22,38.31,38.33,37.0,37.14,15000,9.30107753659861,9.30593322834312,8.98302972733356,9.01701956954509,61783.1641268253,0.0,1.0
2003-04-23,38.31,38.35,37.8,38.35,13100,9.30107753659861,9.31078892008762,9.17725739711374,9.31078892008762,53957.2966707608,0.0,1.0
2003-04-24,37.8,38.35,37.55,38.35,4200,9.17725739711374,9.31078892008762,9.11656125030744,9.31078892008762,17299.2859555111,0.0,1.0
2003-04-25,37.94,38.03,37.8,37.8,3300,9.21124723932528,9.23309785217555,9.17725739711374,9.17725739711374,13592.2961079016,0.0,1.0
2003-04-28,38.12,38.31,37.84,37.84,6000,9.25494846502582,9.30107753659861,9.18696878060275,9.18696878060275,24713.2656507301,0.0,1.0
2003-04-29,38.26,38.31,38.1,38.2,3900,9.28893830723735,9.30107753659861,9.25009277328131,9.27437123200384,16063.6226729746,0.0,1.0
2003-04-30,38.65,38.65,38.1,38.15,9100,9.38362429625519,9.38362429625519,9.25009277328131,9.26223200264258,37481.7862369407,0.0,1.0
2003-05-01,38.46,38.9,38.15,38.5,8200,9.3374952246824,9.4443204430615,9.26223200264258,9.34720660817141,33774.7963893312,0.0,1.0
2003-05-02,38.98,39.0,38.5,38.54,16100,9.46374321003952,9.46859890178402,9.34720660817141,9.35691799166042,66313.9294961258,0.0,1.0
2003-05-05,38.7,38.97,38.5,38.97,7900,9.39576352561645,9.46131536416726,9.34720660817141,9.46131536416726,32539.1331067947,0.0,1.0
2003-05-06,38.89,38.9,38.66,38.8,57500,9.44189259718925,9.4443204430615,9.38605214212744,9.42004198433897,236835.462486164,0.0,1.0
2003-05-07,38.89,39.17,38.86,38.95,30100,9.44189259718925,9.50987228161231,9.43460905957249,9.45645967242276,123978.216014496,0.0,1.0
2003-05-08,38.95,39.05,38.72,38.74,14200,9.45645967242276,9.48073813114528,9.40061921736096,9.40547490910546,58488.0620400613,0.0,1.0
2003-05-09,39.06,39.09,38.9,39.05,10500,9.48316597701754,9.49044951463429,9.4443204430615,9.48073813114528,43248.2148887777,0.0,1.0
2003-05-12,38.28,39.06,38.0,39.06,18400,9.29379399898185,9.48316597701754,9.22581431455879,9.48316597701754,75787.3479955724,0.0,1.0
2003-05-13,39.08,39.08,38.33,38.4,7900,9.48802166876204,9.48802166876204,9.30593322834312,9.32292814944888,32539.1331067947,0.0,1.0
2003-05-14,39.0,39.19,38.95,39.18,43700,9.46859890178402,9.51472797335681,9.45645967242276,9.51230012748456,179994.951489484,0.0,1.0
2003-05-15,39.02,39.05,38.8,39.02,8200,9.47345459352853,9.48073813114528,9.42004198433897,9.47345459352853,33774.7963893312,0.0,1.0
2003-05-16,39.05,39.05,38.88,38.95,11900,9.48073813114528,9.48073813114528,9.43946475131699,9.45645967242276,49014.6435406148,0.0,1.0
2003-05-19,37.9,39.05,37.82,39.05,22400,9.20153585583627,9.48073813114528,9.18211308885825,9.48073813114528,92262.8584293924,0.0,1.0
2003-05-20,37.69,38.75,37.63,38.0,8600,9.15055109251897,9.40790275497771,9.13598401728546,9.22581431455879,35422.3474327132,0.0,1.0
2003-05-21,37.75,37.86,37.58,37.73,10000,9.16511816775248,9.19182447234726,9.12384478792419,9.16026247600798,41188.7760845502,0.0,1.0
2003-05-22,37.79,37.96,37.63,37.65,9200,9.17482955124149,9.21610293106978,9.13598401728546,9.14083970902996,37893.6739977862,0.0,1.0
2003-05-23,37.73,37.77,37.56,37.76,9400,9.16026247600798,9.16997385949699,9.11898909617969,9.16754601362473,38717.4495194772,0.0,1.0
2003-05-27,37.75,37.87,37.69,37.73,16400,9.16511816775248,9.19425231821951,9.15055109251897,9.16026247600798,67549.5927786623,0.0,1.0
2003-05-28,37.79,37.95,37.71,37.75,9500,9.17482955124149,9.21367508519753,9.15540678426347,9.16511816775248,39129.3372803227,0.0,1.0
2003-05-29,37.84,38.32,37.77,37.8,12900,9.18696878060275,9.30350538247087,9.16997385949699,9.17725739711374,53133.5211490698,0.0,1.0
2003-05-30,39.05,39.05,37.7,37.84,36700,9.48073813114528,9.48073813114528,9.15297893839122,9.18696878060275,151162.808230299,0.0,1.0
2003-06-02,39.35,39.35,38.93,39.0,21000,9.55357350731285,9.55357350731285,9.45160398067826,9.46859890178402,86496.4297775555,0.0,1.0
2003-06-03,38.5,39.45,38.5,39.45,13300,9.34720660817141,9.57785196603538,9.34720660817141,9.57785196603538,54781.0721924517,0.0,1.0
2003-06-04,38.7,39.18,38.51,38.6,20100,9.39576352561645,9.51230012748456,9.34963445404366,9.37148506689393,82789.4399299459,0.0,1.0
2003-06-05,40.0,40.0,38.77,38.8,14800,9.71138348900925,9.71138348900925,9.41275844672222,9.42004198433897,60959.3886051343,0.0,1.0
2003-06-06,40.08,40.25,39.8,39.8,33200,9.73080625598727,9.77207963581556,9.66282657156421,9.66282657156421,136746.736600707,0.0,1.0
2003-06-09,40.11,40.29,39.85,40.06,20600,9.73808979360403,9.78179101930457,9.67496580092547,9.72595056424277,84848.8787341734,0.0,1.0
2003-06-10,40.3,40.4,40.1,40.25,5600,9.78421886517682,9.80849732389935,9.73566194773178,9.77207963581556,23065.7146073481,0.0,1.0
2003-06-11,40.35,40.5,40.22,40.24,8800,9.79635809453808,9.83277578262187,9.7647960981988,9.76965178994331,36246.1229544042,0.0,1.0
2003-06-12,40.29,40.5,40.29,40.5,4400,9.78179101930457,9.83277578262187,9.78179101930457,9.83277578262187,18123.0614772021,0.0,1.0
2003-06-13,40.2,40.5,40.05,40.4,7500,9.7599404064543,9.83277578262187,9.72352271837051,9.80849732389935,30891.5820634127,0.0,1.0
2003-06-16,41.8,42.0,40.1,40.1,20200,10.1483957460147,10.1969526634597,9.73566194773178,9.73566194773178,83201.3276907911,0.0,1.0
2003-06-17,41.95,42.0,41.68,42.0,7400,10.1848134340985,10.1969526634597,10.1192615955476,10.1969526634597,30479.694302567,0.0,1.0
2003-06-18,40.94,41.8,40.94,41.8,6200,9.93960100100097,10.1483957460147,9.93960100100097,10.1483957460147,25537.0411724211,0.0,1.0
2003-06-19,41.09,41.29,40.5,40.8,19600,9.97601868908476,10.0245756065298,9.83277578262187,9.90561115878944,80730.0011257184,0.0,1.0
2003-06-20,41.86,41.88,41.04,41.04,41500,10.1751020506094,10.1799635422724,9.97578089242742,9.97578089242742,170729.491592269,0.05,1.0
2003-06-23,40.19,41.98,39.95,41.98,38100,9.76916749675092,10.2042710005873,9.71082959679521,10.2042710005873,156742.015172661,0.0,1.0
2003-06-24,39.92,40.39,39.91,40.3,8200,9.70353735930074,9.81778241338069,9.70110661346925,9.79590570089729,33734.5019531712,0.0,1.0
2003-06-25,39.95,40.21,39.72,39.92,6200,9.71082959679521,9.7740289884139,9.65492244267098,9.70353735930074,25506.5746475196,0.0,1.0
2003-06-26,39.97,40.05,39.82,40.05,5900,9.71569108845818,9.73513705511009,9.67922990098586,9.73513705511009,24272.3855516719,0.0,1.0
2003-06-27,40.1,40.31,39.84,39.95,35300,9.74729078426753,9.79833644672878,9.68409139264884,9.71082959679521,145222.916944749,0.0,1.0
2003-06-30,40.09,40.3,40.0,40.2,19800,9.74486003843604,9.79590570089729,9.72298332595265,9.77159824258241,81456.4803259498,0.0,1.0
2003-07-01,40.14,40.15,39.5,40.15,17600,9.75701376759348,9.75944451342497,9.60144603437824,9.75944451342497,72405.7602897332,0.0,1.0
2003-07-02,40.2,40.35,39.9,40.3,13900,9.77159824258241,9.80805943005473,9.69867586763776,9.79590570089729,57184.0947742779,0.0,1.0
2003-07-03,40.49,40.57,40.35,40.35,22500,9.84208987169557,9.86153583834747,9.80805943005473,9.80805943005473,92564.1821885793,0.0,1.0
2003-07-07,41.29,41.44,40.68,40.7,11500,10.0365495382146,10.0730107256869,9.88827404249384,9.89313553415682,47310.5820074962,0.0,1.0
2003-07-08,42.9,43.0,41.5,41.5,35500,10.4278996170842,10.4522070753991,10.0875952006759,10.0875952006759,146045.709675314,0.0,1.0
2003-07-09,43.7,43.99,42.78,43.0,43800,10.6223592836033,10.6928509127164,10.3987306671064,10.4522070753991,180191.607993767,0.0,1.0
2003-07-10,42.4,43.69,42.4,43.55,13300,10.3063623255098,10.6199285377718,10.3063623255098,10.5858980961309,54715.7165825825,0.0,1.0
2003-07-11,41.6,42.41,40.78,42.41,53800,10.1119026589908,10.3087930713413,9.91258150080872,10.3087930713413,221331.244522024,0.0,1.0
2003-07-14,40.7,41.6,40.5,41.5,40000,9.89313553415682,10.1119026589908,9.84452061752705,10.0875952006759,164558.54611303,0.0,1.0
2003-07-15,41.0,41.09,40.5,40.9,25800,9.96605790910146,9.98793462158486,9.84452061752705,9.94175045078658,106140.262242904,0.0,1.0
2003-07-16,39.5,41.22,39.27,41.1,83200,9.60144603437824,10.0195343173942,9.54553888025401,9.99036536741635,342281.775915102,0.0,1.0
2003-07-17,39.07,39.43,39.01,39.4,14700,9.49692396362425,9.58443081355782,9.48233948863532,9.57713857606336,60475.2656965385,0.0,1.0
2003-07-18,37.9,38.96,37.48,38.96,39800,9.21252670134013,9.47018575947788,9.11043537641763,9.47018575947788,163735.753382465,0.0,1.0
2003-07-21,38.27,38.34,37.75,38.05,56400,9.3024642971052,9.31947951792561,9.17606551386781,9.24898788881245,232027.550019372,0.0,1.0
2003-07-22,41.42,41.6,38.9,39.0,90900,10.068149234024,10.1119026589908,9.45560128448895,9.47990874280383,373959.296041859,0.0,1.0
2003-07-23,41.8,42.19,40.83,41.6,99900,10.1605175756205,10.2553166630486,9.92473522996616,10.1119026589908,410984.968917293,0.0,1.0
2003-07-24,42.56,42.74,41.85,41.85,42400,10.3452542588136,10.3890076837804,10.172671304778,10.172671304778,174432.058879812,0.0,1.0
2003-07-25,42.55,42.89,42.15,42.55,23100,10.3428235129821,10.4254688712527,10.2455936797226,10.3428235129821,95032.5603802751,0.0,1.0
2003-07-28,42.75,42.95,42.17,42.7,10200,10.3914384296119,10.4400533462417,10.2504551713856,10.3792847004545,41962.4292588226,0.0,1.0
2003-07-29,44.87,45.03,42.8,42.9,53800,10.9067565458874,10.9456484791912,10.4035921587693,10.4278996170842,221331.244522025,0.0,1.0
2003-07-30,45.05,45.7,44.21,44.5,38000,10.9505099708542,11.1085084499009,10.7463273210092,10.8168189501223,156330.618807378,0.0,1.0
2003-07-31,45.0,45.08,44.6,45.0,24300,10.9383562416967,10.9578022083486,10.8411264084372,10.9383562416967,99969.3167636659,0.0,1.0
2003-08-01,44.0,44.97,43.0,44.97,39400,10.6952816585479,10.9310640042023,10.4522070753991,10.9310640042023,162090.167921335,0.0,1.0
2003-08-04,43.74,44.52,43.57,44.1,21000,10.6320822669292,10.8216804417853,10.5907595877939,10.7195891168628,86393.2367093409,0.0,1.0
2003-08-05,43.2,44.09,42.59,43.9,30100,10.5008219920289,10.7171583710313,10.3525464963081,10.670974200233,123830.305950055,0.0,1.0
2003-08-06,43.55,43.7,43.2,43.2,11100,10.5858980961309,10.6223592836033,10.5008219920289,10.5008219920289,45664.996546366,0.0,1.0
2003-08-07,43.3,43.8,42.52,43.45,20000,10.5251294503437,10.6466667419181,10.3355312754877,10.5615906378161,82279.2730565153,0.0,1.0
2003-08-08,43.53,43.53,42.5,43.39,8500,10.581036604468,10.581036604468,10.3306697838247,10.5470061628271,34968.6910490188,0.0,1.0
2003-08-11,44.1,44.1,43.18,43.65,6500,10.7195891168628,10.7195891168628,10.4959605003659,10.6102055544458,26740.7637433674,0.0,1.0
2003-08-12,45.0,45.0,44.0,44.0,10700,10.9383562416967,10.9383562416967,10.6952816585479,10.6952816585479,44019.4110852356,0.0,1.0
2003-08-13,44.95,45.0,44.65,45.0,14500,10.9262025125393,10.9383562416967,10.8532801375946,10.9383562416967,59652.4729659733,0.0,1.0
2003-08-14,45.0,45.14,44.83,44.95,43600,10.9383562416967,10.9723866833376,10.8970335625614,10.9262025125393,179368.815263203,0.0,1.0
2003-08-15,45.6,45.65,45.0,45.0,7100,11.084200991586,11.0963547207435,10.9383562416967,10.9383562416967,29209.1419350629,0.0,1.0
2003-08-18,45.05,45.75,45.0,45.7,21900,10.9505099708542,11.1206621790583,10.9383562416967,11.1085084499009,90095.8039968836,0.0,1.0
2003-08-19,46.0,46.0,45.2,45.25,18900,11.1814308248455,11.1814308248455,10.9869711583265,10.9991248874839,77753.913038407,0.0,1.0
2003-08-20,45.3,46.0,45.0,46.0,17500,11.0112786166414,11.1814308248455,10.9383562416967,11.1814308248455,71994.3639244504,0.0,1.0
2003-08-21,45.21,45.65,45.2,45.45,8700,10.989401904158,11.0963547207435,10.9869711583265,11.0477398041137,35791.4837795839,0.0,1.0
2003-08-22,44.3,45.57,44.3,45.46,12800,10.7682040334926,11.0769087540916,10.7682040334926,11.0501705499452,52658.7347561694,0.0,1.0
2003-08-25,44.39,44.42,44.16,44.2,7400,10.7900807459759,10.7973729834704,10.7341735918517,10.7438965751777,30443.3310309107,0.0,1.0
2003-08-26,44.16,44.31,44.0,44.29,5700,10.7341735918517,10.770634779324,10.6952816585479,10.7657732876611,23449.5928211068,0.0,1.0
2003-08-27,44.98,44.99,44.25,44.25,14200,10.9334947500338,10.9359254958652,10.7560503043351,10.7560503043351,58418.2838701254,0.0,1.0
2003-08-28,44.95,45.0,44.73,44.85,16000,10.9262025125393,10.9383562416967,10.8727261042465,10.9018950542244,65823.4184452119,0.0,1.0
2003-08-29,44.85,44.99,44.83,44.95,4900,10.9018950542244,10.9359254958652,10.8970335625614,10.9262025125393,20158.4218988462,0.0,1.0
2003-09-02,45.0,45.0,44.72,44.91,27800,10.9383562416967,10.9383562416967,10.8702953584151,10.9164795292133,114368.189548556,0.0,1.0
2003-09-03,45.6,45.65,44.83,44.85,19400,11.084200991586,11.0963547207435,10.8970335625614,10.9018950542244,79810.8948648197,0.0,1.0
2003-09-04,45.49,45.7,45.31,45.35,16300,11.0574627874396,11.1085084499009,11.0137093624729,11.0234323457988,67057.60754106,0.0,1.0
2003-09-05,45.6,45.6,45.3,45.5,19500,11.084200991586,11.084200991586,11.0112786166414,11.0598935332711,80222.2912301022,0.0,1.0
2003-09-08,46.05,46.75,45.7,45.7,17300,11.193584554003,11.3637367622072,11.1085084499009,11.1085084499009,71171.5711938853,0.0,1.0
2003-09-09,46.55,46.7,45.55,46.0,118300,11.3151218455774,11.3515830330497,11.0720472624286,11.1814308248455,486681.900129286,0.0,1.0
2003-09-10,45.31,46.4,44.85,46.4,23200,11.0137093624729,11.2786606581051,10.9018950542244,11.2786606581051,95443.956745557,0.0,1.0
2003-09-11,44.99,45.0,44.61,45.0,17600,10.9359254958652,10.9383562416967,10.8435571542687,10.9383562416967,72405.7602897334,0.0,1.0
2003-09-12,46.19,46.19,44.97,44.99,8700,11.2276149956438,11.2276149956438,10.9310640042023,10.9359254958652,35791.4837795841,0.0,1.0
2003-09-15,46.1,46.75,46.0,46.3,13400,11.2057382831604,11.3637367622072,11.1814308248455,11.2543531997902,55127.1129478652,0.0,1.0
2003-09-16,46.8,47.25,46.25,46.25,26300,11.3758904913646,11.4852740537816,11.2421994706327,11.2421994706327,108197.244069317,0.0,1.0
2003-09-17,47.48,47.5,46.8,46.9,79900,11.5411812079058,11.5460426995688,11.3758904913646,11.4001979496795,328705.695860777,0.0,1.0
2003-09-18,47.25,47.7,47.2,47.58,14600,11.4852740537816,11.5946576161985,11.4731203246241,11.5654886662207,60063.8693312557,0.0,1.0
2003-09-19,47.9,48.0,46.9,47.15,18500,11.6554262619857,11.6797590934304,11.4120979475393,11.4729300261509,76028.9654004494,0.05,1.0
2003-09-22,48.1,48.37,47.28,48.09,22500,11.704091924875,11.7697905697756,11.5045627070289,11.7016586417306,92467.6606221681,0.0,1.0
2003-09-23,47.2,48.25,46.8,48.25,21800,11.4850964418732,11.740591172042,11.3877651160946,11.740591172042,89590.8889583672,0.0,1.0
2003-09-24,46.45,47.47,46.45,47.3,7200,11.3026002060384,11.5507950867738,11.3026002060384,11.5094292733179,29589.6513990936,0.0,1.0
2003-09-25,45.14,46.46,45.14,46.46,7600,10.9838401141135,11.3050334891828,10.9838401141135,11.3050334891828,31233.5209212656,0.0,1.0
2003-09-26,44.88,45.37,44.6,45.13,13300,10.9205747523574,11.0398056264362,10.8524428243124,10.981406830969,54658.6616122148,0.0,1.0
2003-09-29,46.06,47.25,44.89,45.0,37800,11.2077021634042,11.4972628575955,10.9230080355019,10.949774150091,155345.669845243,0.0,1.0
2003-09-30,44.67,46.25,44.67,46.25,18000,10.8694758063236,11.2539345431491,10.8694758063236,11.2539345431491,73974.1284977347,0.0,1.0
2003-10-01,46.68,47.0,44.79,44.85,28900,11.358565718361,11.4364307789839,10.8986752040572,10.913274902924,118769.572976918,0.0,1.0
2003-10-02,46.42,47.19,46.42,46.7,9900,11.295300356605,11.4826631587287,11.295300356605,11.36343228465,40685.7706737537,0.0,1.0
2003-10-03,46.5,47.31,46.05,46.67,18700,11.3147666217607,11.5118625564623,11.2052688802598,11.3561324352166,76850.900161535,0.0,1.0
2003-10-06,46.4,46.5,46.23,46.5,15900,11.290433790316,11.3147666217607,11.2490679768601,11.3147666217607,65343.8135063322,0.0,1.0
2003-10-07,46.4,46.4,46.05,46.3,45500,11.290433790316,11.290433790316,11.2052688802598,11.2661009588714,186990.158147051,0.0,1.0
2003-10-08,46.3,46.4,45.68,46.4,19900,11.2661009588714,11.290433790316,11.1152374039146,11.290433790316,81782.5087280506,0.0,1.0
2003-10-09,46.6,47.0,46.3,46.3,93400,11.3390994532053,11.4364307789839,11.2661009588714,11.2661009588714,383843.533427134,0.0,1.0
2003-10-10,46.53,46.6,46.25,46.6,26600,11.3220664711941,11.3390994532053,11.2539345431491,11.3390994532053,109317.323224429,0.0,1.0
2003-10-13,49.3,49.53,46.7,46.7,50900,11.9960859022108,12.0520514145335,11.36343228465,11.36343228465,209182.396696371,0.0,1.0
2003-10-14,49.64,49.64,49.05,49.31,20900,12.0788175291226,12.0788175291226,11.9352538235992,11.9985191853553,85892.1825334803,0.0,1.0
2003-10-15,49.49,49.64,49.45,49.64,85400,12.0423182819556,12.0788175291226,12.0325851493778,12.0788175291226,350966.142983696,0.0,1.0
2003-10-16,50.0,50.0,49.38,49.5,44500,12.1664157223233,12.1664157223233,12.0155521673665,12.0447515651001,182880.484341621,0.0,1.0
2003-10-17,49.95,50.0,49.55,50.0,52200,12.154249306601,12.1664157223233,12.0569179808224,12.1664157223233,214524.972643429,0.0,1.0
2003-10-20,50.19,50.24,49.85,49.95,54500,12.2126481020681,12.2248145177905,12.1299164751563,12.154249306601,223977.222395919,0.0,1.0
2003-10-21,50.93,51.3,49.8,50.2,68100,12.3927110547585,12.4827425311037,12.117750059434,12.2150813852126,279868.786149762,0.0,1.0
2003-10-22,50.37,51.05,50.03,51.05,38400,12.2564471986685,12.4219104524921,12.1737155717567,12.4219104524921,157811.4741285,0.0,1.0
2003-10-23,50.5,50.73,50.12,50.2,49900,12.2880798795465,12.3440453918692,12.1956151200569,12.2150813852126,205072.722890942,0.0,1.0
2003-10-24,50.6,50.93,50.4,50.75,53100,12.3124127109912,12.3927110547585,12.2637470481019,12.3489119581582,218223.679068316,0.0,1.0
2003-10-27,50.95,51.0,50.7,50.75,72000,12.3975776210475,12.4097440367698,12.3367455424358,12.3489119581582,295896.513990936,0.0,1.0
2003-10-28,51.25,51.25,50.55,51.0,31700,12.4705761153814,12.4705761153814,12.3002462952689,12.4097440367698,130276.659632121,0.0,1.0
2003-10-29,52.75,52.94,51.4,51.45,71200,12.8355685870511,12.8818009667959,12.5070753625484,12.5192417782707,292608.774946594,0.0,1.0
2003-10-30,53.26,53.8,52.9,53.0,28600,12.9596660274188,13.0910633172199,12.8720678342181,12.8964006656627,117536.670835289,0.0,1.0
2003-10-31,53.9,53.9,53.02,53.35,39100,13.1153961486645,13.1153961486645,12.9012672319516,12.981565575719,160688.245792301,0.0,1.0
2003-11-03,53.27,53.95,53.13,53.9,98200,12.9620993105633,13.1275625643869,12.9280333465408,13.1153961486645,403569.967693194,0.0,1.0
2003-11-04,53.15,53.27,53.1,53.27,56700,12.9328999128297,12.9620993105633,12.9207334971074,12.9620993105633,233018.504767863,0.0,1.0
2003-11-05,54.04,54.52,53.25,53.25,57500,13.149462112687,13.2662597036213,12.9572327442743,12.9572327442743,236306.243812208,0.0,1.0
2003-11-06,55.02,55.26,54.11,54.14,106700,13.3879238608446,13.4463226563117,13.1664950946983,13.1737949441317,438502.195039347,0.0,1.0
2003-11-07,56.5,57.01,55.1,55.15,83000,13.7480497662253,13.872147206593,13.4073901260003,13.4195565417226,341102.925850665,0.0,1.0
2003-11-10,55.24,56.9,55.24,56.49,91300,13.4414560900228,13.8453810920039,13.4414560900228,13.7456164830809,375213.21843573,0.0,1.0
2003-11-11,54.65,55.28,54.59,55.24,51400,13.2978923844994,13.4511892226007,13.2832926856326,13.4414560900228,211237.233599086,0.0,1.0
2003-11-12,54.94,55.19,54.66,54.66,25500,13.3684575956889,13.4292896743005,13.3003256676438,13.3003256676438,104796.682038457,0.0,1.0
2003-11-13,54.99,55.0,54.81,54.95,16900,13.3806240114112,13.3830572945556,13.3368249148108,13.3708908788333,69453.4873117616,0.0,1.0
2003-11-14,54.45,55.0,53.88,55.0,22800,13.2492267216101,13.3830572945556,13.1105295823756,13.3830572945556,93700.5627637968,0.0,1.0
2003-11-17,54.3,54.68,53.81,54.68,68400,13.2127274744431,13.3051922339328,13.0934966003644,13.3051922339328,281101.688291391,0.0,1.0
2003-11-18,54.67,55.15,54.45,54.53,44800,13.3027589507883,13.4195565417226,13.2492267216101,13.2686929867658,184113.38648325,0.0,1.0
2003-11-19,53.98,54.55,53.9,54.55,39200,13.1348624138202,13.2735595530547,13.1153961486645,13.2735595530547,161099.213172844,0.0,1.0
2003-11-20,56.56,57.85,53.8,53.9,79600,13.7626494650921,14.0765429907281,13.0910633172199,13.1153961486645,327130.034912204,0.0,1.0
2003-11-21,57.95,58.17,56.8,56.8,40800,14.1008758221727,14.1544080513509,13.8210482605593,13.8210482605593,167674.691261531,0.0,1.0
2003-11-24,59.1,59.87,58.2,58.2,89000,14.3807033837862,14.5680661859099,14.1617079007843,14.1617079007843,365760.968683241,0.0,1.0
2003-11-25,58.99,59.45,58.92,59.35,25900,14.353937269197,14.4658682938424,14.3369042871858,14.4415354623978,106440.551560629,0.0,1.0
2003-11-26,58.63,59.03,58.58,58.89,10300,14.2663390759963,14.3636704017749,14.254172660274,14.3296044377524,42329.6401959258,0.0,1.0
2003-11-28,58.6,58.94,58.6,58.7,7500,14.2590392265629,14.3417708534747,14.2590392265629,14.2833720580076,30822.5535407227,0.0,1.0
2003-12-01,59.28,59.71,58.85,58.85,25300,14.4245024803865,14.5291336555985,14.3198713051745,14.3198713051745,103974.747277371,0.0,1.0
2003-12-02,58.56,59.54,58.47,59.45,51900,14.2493060939851,14.4877678421426,14.2274065456849,14.4658682938424,213292.0705018,0.0,1.0
2003-12-03,58.5,59.18,58.11,58.65,93700,14.2347063951183,14.4001696489419,14.1398083524842,14.2712056422852,385076.435568761,0.0,1.0
2003-12-04,59.75,59.97,58.5,58.75,48300,14.5388667881764,14.5923990173546,14.2347063951183,14.2955384737299,198497.244802253,0.0,1.0
2003-12-05,58.54,59.9,58.51,59.8,16200,14.2566059434185,14.5878151009697,14.2492998590607,14.5634614864439,66519.8998810654,0.05,1.0
2003-12-08,59.2,59.56,58.75,58.75,20700,14.4173397992889,14.5050128115819,14.3077485339227,14.3077485339227,84997.6498480283,0.0,1.0
2003-12-09,58.73,59.24,58.55,59.2,46600,14.3028778110175,14.4270812450992,14.259041304871,14.4173397992889,191347.366324547,0.0,1.0
2003-12-10,57.05,58.9,56.87,58.9,45500,13.8937370869837,14.3442789557114,13.8499005808372,14.3442789557114,186830.582999288,0.0,1.0
2003-12-11,59.0,59.03,56.98,57.14,61600,14.3686325702373,14.375938654595,13.8766895568156,13.9156553400569,252939.866214421,0.0,1.0
2003-12-12,59.09,59.43,58.75,59.05,32300,14.3905508233105,14.4733531126983,14.3077485339227,14.3808093775002,132629.183096199,0.0,1.0
2003-12-15,58.82,59.67,58.6,59.34,16700,14.3247960640908,14.5318017875603,14.271218112134,14.4514348596251,68572.9832107279,0.0,1.0
2003-12-16,58.1,58.65,56.75,58.65,54300,14.1494500395048,14.2833949193969,13.8206762434062,14.2833949193969,222964.84960135,0.0,1.0
2003-12-17,59.15,59.15,57.59,57.85,32000,14.405162992026,14.405162992026,14.0252466054231,14.0885660031903,131397.333098401,0.0,1.0
2003-12-18,58.93,59.48,58.48,59.15,20200,14.3515850400692,14.4855299199612,14.241993774703,14.405162992026,82944.5665183656,0.0,1.0
2003-12-19,58.2,58.77,57.75,58.7,27100,14.1738036540307,14.3126192568279,14.0642123886644,14.2955717266598,111277.116467708,0.0,1.0
2003-12-22,57.8,58.45,57.4,58.35,83300,14.0763891959273,14.2346876903452,13.978974737824,14.2103340758194,342043.682721776,0.0,1.0
2003-12-23,59.3,59.57,57.83,57.95,77900,14.4416934138147,14.5074481730345,14.0836952802851,14.1129196177161,319870.382761421,0.0,1.0
2003-12-24,60.0,60.85,59.5,59.5,30500,14.6121687154955,14.819174438965,14.4904006428664,14.4904006428664,125238.083109414,0.0,1.0
2003-12-26,60.0,60.12,59.8,60.1,10900,14.6121687154955,14.6413930529265,14.5634614864439,14.6365223300213,44757.2165866429,0.0,1.0
2003-12-29,60.52,61.0,60.25,60.25,79200,14.7388075110298,14.8557048607538,14.6730527518101,14.6730527518101,325208.399418543,0.0,1.0
2003-12-30,61.1,61.2,60.37,60.5,44400,14.8800584752796,14.9044120898054,14.7022770892411,14.7339367881246,182313.799674032,0.0,1.0
2003-12-31,60.27,61.0,60.26,60.85,42000,14.6779234747152,14.8557048607538,14.6754881132627,14.819174438965,172458.999691652,0.0,1.0
2004-01-02,60.0,60.54,59.9,60.4,61500,14.6121687154955,14.743678233935,14.5878151009697,14.7095831735988,252529.24954849,0.0,1.0
2004-01-05,59.99,60.29,59.9,60.1,68400,14.6097333540429,14.6827941976204,14.5878151009697,14.6365223300213,280861.799497833,0.0,1.0
2004-01-06,59.96,60.3,59.65,60.0,84000,14.6024272696852,14.685229559073,14.5269310646551,14.6121687154955,344917.999383303,0.0,1.0
2004-01-07,60.5,60.5,59.69,60.0,62000,14.7339367881246,14.7339367881246,14.5366725104655,14.6121687154955,254582.332878153,0.0,1.0
2004-01-08,60.26,61.1,60.01,60.6,113200,14.6754881132627,14.8800584752796,14.6146040769481,14.7582904026505,464818.065835593,0.0,1.0
2004-01-09,56.81,57.8,54.58,54.6,347000,15.2965052836712,15.5630699770498,14.6960615804044,14.7014467257252,1288730.3102522,6.0,1.0
2004-01-12,55.47,56.7,55.45,56.7,87300,14.9357005471791,15.2668869844069,14.9303154018583,15.2668869844069,324225.233674399,0.0,1.0
2004-01-13,54.39,55.47,54.05,55.47,75000,14.644902699857,14.9357005471791,14.5533552294038,14.9357005471791,278544.015184193,0.0,1.0
2004-01-14,52.88,53.87,52.8,53.5,153700,14.2383242281383,14.5048889215168,14.2167836468551,14.4052637330824,570829.53511747,0.0,1.0
2004-01-15,54.13,54.85,52.88,52.88,85000,14.5748958106869,14.7687610422349,14.2383242281383,14.2383242281383,315683.217208752,0.0,1.0
2004-01-16,57.1,57.12,53.88,54.38,198700,15.3745898908225,15.3799750361433,14.5075814941772,14.6422101271966,737955.944227988,0.0,1.0
2004-01-20,55.46,57.1,54.75,57.1,90400,14.9330079745187,15.3745898908225,14.741835315631,15.3745898908225,335738.386302013,0.0,1.0
2004-01-21,56.65,56.84,55.59,56.06,97400,15.253424121105,15.3045830016524,14.9680114191037,15.094562334142,361735.827719205,0.0,1.0
2004-01-22,56.38,57.21,56.05,56.4,55800,15.1807246592745,15.4042081900868,15.0918697614816,15.1861098045953,207236.747297039,0.0,1.0
2004-01-23,55.79,56.58,55.75,56.58,54800,15.0218628723115,15.2345761124823,15.01109258167,15.2345761124823,203522.827094584,0.0,1.0
2004-01-26,57.18,57.3,55.9,56.0,80000,15.3961304721056,15.4284413440303,15.0514811715758,15.0784068981797,297113.616196473,0.0,1.0
2004-01-27,59.18,59.28,57.0,57.4,147500,15.9346450041835,15.9615707307874,15.3476641642186,15.4553670706342,547803.229862245,0.0,1.0
2004-01-28,57.95,59.48,57.87,59.27,107400,15.6034585669556,16.0154221839952,15.5819179856725,15.958878158127,398875.029743764,0.0,1.0
2004-01-29,56.0,58.26,55.98,58.1,73600,15.0784068981797,15.6869283194277,15.0730217528589,15.6438471568614,273344.526900754,0.0,1.0
2004-01-30,55.49,56.15,55.31,56.0,522900,14.9410856924998,15.1187954880855,14.8926193846128,15.0784068981797,1942008.8738642,0.0,1.0
2004-02-02,53.3,56.1,52.99,55.64,647100,14.3514122798746,15.1053326247836,14.2679425274025,14.9814742824057,2403277.76300921,0.0,1.0
2004-02-03,53.52,54.26,53.28,53.9,388600,14.4106488784032,14.609899255272,14.3460271345538,14.512966639498,1443229.39067436,0.0,1.0
2004-02-04,54.13,55.18,53.36,53.55,492700,14.5748958106869,14.8576159400278,14.3675677158369,14.4187265963843,1829848.48375002,0.0,1.0
2004-02-05,55.45,55.67,53.88,53.88,756900,14.9303154018583,14.9895520003869,14.5075814941772,14.5075814941772,2811066.20123887,0.0,1.0
2004-02-06,56.36,57.26,55.04,55.55,527800,15.1753395139537,15.4176710533887,14.8199199227823,14.9572411284622,1960207.08285623,0.0,1.0
2004-02-09,55.98,56.45,55.51,56.36,584800,15.0730217528589,15.1995726678972,14.9464708378206,15.1753395139537,2171900.53439621,0.0,1.0
2004-02-10,57.65,57.69,56.01,56.1,406100,15.5226813871439,15.5334516777855,15.0810994708401,15.1053326247836,1508222.99421734,0.0,1.0
2004-02-11,57.48,57.8,57.06,57.8,161400,15.4769076519173,15.5630699770498,15.363819600181,15.5630699770498,599426.720676383,0.0,1.0
2004-02-12,56.96,57.48,56.69,57.48,276800,15.3368938735771,15.4769076519173,15.2641944117466,15.4769076519173,1028013.11203979,0.0,1.0
2004-02-13,56.4,57.05,56.4,56.75,595800,15.1861098045953,15.3611270275206,15.1861098045953,15.2803498477089,2212753.65662322,0.0,1.0
2004-02-17,55.69,56.45,55.04,56.45,353800,14.9949371457076,15.1995726678972,14.8199199227823,15.1995726678972,1313984.9676289,0.0,1.0
2004-02-18,55.41,55.75,55.0,55.7,242400,14.9195451112167,15.01109258167,14.8091496321408,14.997629718368,900254.257075312,0.0,1.0
2004-02-19,55.42,56.15,54.96,55.42,372600,14.9222376838771,15.1187954880855,14.7983793414992,14.9222376838771,1383806.66743507,0.0,1.0
2004-02-20,55.5,55.62,54.9,55.62,271400,14.9437782651602,14.9760891370849,14.7822239055369,14.9760891370849,1007957.94294653,0.0,1.0
2004-02-23,54.79,55.36,54.07,55.35,160600,14.7526056062726,14.9060822479148,14.5587403747246,14.9033896752544,596455.584514418,0.0,1.0
2004-02-24,54.99,54.99,54.27,54.65,197600,14.8064570594804,14.8064570594804,14.6125918279324,14.7149095890272,733870.632005285,0.0,1.0
2004-02-25,56.55,56.55,54.88,55.0,263400,15.2264983945011,15.2264983945011,14.7768387602161,14.8091496321408,978246.581326885,0.0,1.0
2004-02-26,57.21,57.43,56.0,56.45,242800,15.4042081900868,15.4634447886154,15.0784068981797,15.1995726678972,901739.825156293,0.0,1.0
2004-02-27,58.35,58.35,57.0,57.0,619200,15.7111614733712,15.7111614733712,15.3476641642186,15.3476641642186,2299659.38936069,0.0,1.0
2004-03-01,59.07,59.32,58.32,58.35,373200,15.9050267049192,15.9723410214289,15.70308375539,15.7111614733712,1386035.01955654,0.0,1.0
2004-03-02,58.6,59.04,58.23,59.0,181700,15.7784757898809,15.896948986938,15.6788506014465,15.8861786962965,674819.300786237,0.0,1.0
2004-03-03,58.32,58.9,58.21,58.61,290300,15.70308375539,15.8592529696926,15.6734654561257,15.7811683625413,1078151.03477295,0.0,1.0
2004-03-04,58.0,58.36,57.8,58.36,148100,15.6169214302575,15.7138540460316,15.5630699770498,15.7138540460316,550031.581983721,0.0,1.0
2004-03-05,57.46,58.59,57.45,58.0,255500,15.4715225065965,15.7757832172205,15.4688299339361,15.6169214302575,948906.611727484,0.0,1.0
2004-03-08,57.96,58.14,57.45,57.55,140600,15.606151139616,15.654617447503,15.4688299339361,15.49575566054,522177.180465299,0.0,1.0
2004-03-09,57.6,58.08,57.5,58.01,135300,15.509218523842,15.6384620115407,15.4822927972381,15.6196140029179,502493.403392283,0.0,1.0
2004-03-10,56.28,57.6,56.05,57.6,218400,15.1537989326706,15.509218523842,15.0918697614816,15.509218523842,811120.172216369,0.0,1.0
2004-03-11,55.8,56.62,55.7,56.2,101900,15.0245554449719,15.2453464031238,14.997629718368,15.1322583513875,378448.468630257,0.0,1.0
2004-03-12,55.5,55.9,55.35,55.77,286000,14.9437782651602,15.0514811715758,14.9033896752544,15.0164777269907,1062181.17790239,0.0,1.0
2004-03-15,55.0,55.6,54.71,55.45,94200,14.8091496321408,14.9707039917641,14.7310650249895,14.9303154018583,349851.283071345,0.0,1.0
2004-03-16,55.02,55.24,54.7,54.85,117100,14.8145347774616,14.8737713759901,14.7283724523291,14.7687610422349,434900.055707585,0.0,1.0
2004-03-17,56.04,56.35,55.04,55.2,129100,15.0891771888213,15.1726469412933,14.8199199227823,14.8630010853486,479467.098137055,0.0,1.0
2004-03-18,55.65,56.04,55.49,56.04,137200,14.9841668550661,15.0891771888213,14.9410856924998,15.0891771888213,509549.851776949,0.0,1.0
2004-03-19,55.67,55.76,55.31,55.65,125400,14.9895520003869,15.0137851543304,14.8926193846128,14.9841668550661,465725.593387969,0.0,1.0
2004-03-22,55.0,55.25,54.95,55.15,140500,14.8899268119525,14.9576082974613,14.8763905148507,14.9305357032578,518975.015632511,0.3,1.0
2004-03-23,55.39,55.62,55.02,55.2,139300,14.9955099293463,15.0577768960145,14.8953413307932,14.9440720003596,514542.488808605,0.0,1.0
2004-03-24,55.11,55.5,54.75,55.4,241700,14.9197066655764,15.0252897829702,14.8222453264436,14.9982171887667,892784.77778205,0.0,1.0
2004-03-25,55.27,55.35,54.84,55.0,139000,14.963022816302,14.9846808916649,14.8466106612268,14.8899268119525,513434.35710263,0.0,1.0
2004-03-26,56.21,56.45,54.96,55.28,149100,15.2175052018154,15.2824794279039,14.879097774271,14.9657300757224,550741.457870518,0.0,1.0
2004-03-29,57.24,57.27,56.05,56.05,111300,15.496352922112,15.504474700373,15.1741890510897,15.1741890510897,411116.862917428,0.0,1.0
2004-03-30,59.51,59.76,57.23,57.24,266900,16.1109008105326,16.1785822960414,15.4936456626916,15.496352922112,985867.841084109,0.0,1.0
2004-03-31,58.85,59.89,58.85,59.52,162700,15.9322216887891,16.213776668506,15.9322216887891,16.1136080699529,600976.761874804,0.0,1.0
2004-04-01,59.75,59.8,58.62,58.8,127300,16.1758750366211,16.1894113337228,15.869954722121,15.9186853916873,470217.220569529,0.0,1.0
2004-04-02,59.3,59.8,58.78,59.75,126400,16.0540483627051,16.1894113337228,15.9132708728466,16.1758750366211,466892.825451599,0.0,1.0
2004-04-05,59.85,60.05,58.93,59.3,170100,16.2029476308246,16.2570928192317,15.953879764152,16.0540483627051,628310.677288901,0.0,1.0
2004-04-06,60.22,60.39,59.65,59.65,167400,16.3031162293778,16.3491396395238,16.1488024424175,16.1488024424175,618337.491935107,0.0,1.0
2004-04-07,59.78,60.1,58.49,60.1,172000,16.1839968148821,16.2706291163335,15.8347603496563,16.2706291163335,635328.844760089,0.0,1.0
2004-04-08,59.25,59.78,59.1,59.78,113700,16.0405120656033,16.1839968148821,15.999903174298,16.1839968148821,419981.916565244,0.0,1.0
2004-04-12,59.7,60.53,59.35,59.45,151700,16.1623387395193,16.3870412714088,16.0675846598069,16.0946572540104,560345.265988984,0.0,1.0
2004-04-13,60.07,60.26,59.8,59.9,216600,16.2625073380724,16.3139452670592,16.1894113337228,16.2164839279264,800071.091715321,0.0,1.0
2004-04-14,59.85,60.35,59.6,60.0,201200,16.2029476308246,16.3383106018424,16.1352661453157,16.2435565221299,743186.997475173,0.0,1.0
2004-04-15,60.72,60.84,59.78,59.8,117100,16.4384792003955,16.4709663134398,16.1839968148821,16.1894113337228,432540.742566315,0.0,1.0
2004-04-16,60.59,60.96,60.38,60.73,86600,16.4032848279309,16.503453426484,16.3464323801034,16.4411864598159,319880.685791997,0.0,1.0
2004-04-19,60.0,60.8,59.92,60.8,101100,16.2435565221299,16.4601372757583,16.2218984467671,16.4601372757583,373440.384914215,0.0,1.0
2004-04-20,60.35,60.99,60.17,60.2,60800,16.3383106018424,16.5115752047451,16.289579932276,16.297701710537,224581.359077984,0.0,1.0
2004-04-21,60.61,60.69,60.06,60.45,73700,16.4086993467716,16.4303574221344,16.2598000786521,16.3653831960459,272231.022434991,0.0,1.0
2004-04-22,62.74,62.8,60.45,60.45,154000,16.9853456033072,17.0015891598293,16.3653831960459,16.3653831960459,568840.942401474,0.0,1.0
2004-04-23,62.27,62.5,62.0,62.5,65600,16.8581044105505,16.9203713772187,16.7850084062009,16.9203713772187,242311.466373615,0.0,1.0
2004-04-26,62.49,63.3,62.2,62.4,165000,16.9176641177983,17.1369521308471,16.839153594608,16.8932987830151,609472.438287294,0.0,1.0
2004-04-27,63.45,63.6,62.59,62.59,135900,17.1775610221524,17.2181699134577,16.9447367120019,16.9447367120019,501983.662807535,0.0,1.0
2004-04-28,65.09,65.09,63.6,64.0,397000,17.6215515670906,17.6215515670906,17.2181699134577,17.3264602902719,1466427.62424276,0.0,1.0
2004-04-29,64.8,65.64,64.58,65.0,299800,17.5430410439003,17.7704508352102,17.4834813366525,17.5971862323074,1107392.95150625,0.0,1.0
2004-04-30,65.7,66.09,64.55,64.6,237800,17.7866943917323,17.8922775091261,17.4753595583915,17.4888958554932,878379.065604353,0.0,1.0
2004-05-03,65.1,65.95,65.1,65.85,145200,17.624258826511,17.8543758772412,17.624258826511,17.8273032830376,536335.745692818,0.0,1.0
2004-05-04,65.41,65.41,64.45,65.15,148800,17.708183868542,17.708183868542,17.4482869641879,17.6377951236128,549633.32616454,0.0,1.0
2004-05-05,64.83,65.41,64.5,65.41,77300,17.5511628221614,17.708183868542,17.4618232612897,17.708183868542,285528.602906714,0.0,1.0
2004-05-06,64.75,64.9,64.21,64.83,110000,17.5295047467986,17.5701136381039,17.3833127380994,17.5511628221614,406314.958858195,0.0,1.0
2004-05-07,62.83,64.8,62.8,64.55,109100,17.0097109380904,17.5430410439003,17.0015891598293,17.4753595583915,402990.563740265,0.0,1.0
2004-05-10,61.4,62.1,60.88,61.0,229800,16.6225728409796,16.8120810004045,16.4817953511212,16.5142824641654,848828.886778305,0.0,1.0
2004-05-11,61.85,61.99,61.18,61.4,168500,16.7443995148956,16.7823011467806,16.5630131337318,16.6225728409796,622400.641523691,0.0,1.0
2004-05-12,61.5,61.9,61.1,61.9,163800,16.6496454351832,16.7579358119974,16.541355058369,16.7579358119974,605039.911463385,0.0,1.0
2004-05-13,61.3,61.62,61.05,61.4,90100,16.5955002467761,16.6821325482275,16.5278187612672,16.6225728409796,332808.889028394,0.0,1.0
2004-05-14,61.99,62.4,61.2,61.2,88300,16.7823011467806,16.8932987830151,16.5684276525725,16.5684276525725,326160.098792533,0.0,1.0
2004-05-17,61.25,61.75,60.79,61.75,94300,16.5819639496743,16.7173269206921,16.457430016338,16.7173269206921,348322.732912072,0.0,1.0
2004-05-18,62.07,62.07,60.75,60.75,94600,16.8039592221434,16.8039592221434,16.4466009786566,16.4466009786566,349430.864618049,0.0,1.0
2004-05-19,62.37,63.43,61.85,62.07,126500,16.8851770047541,17.1721465033117,16.7443995148956,16.8039592221434,467262.202686924,0.0,1.0
2004-05-20,62.1,63.25,61.32,62.55,96000,16.8120810004045,17.1234158337453,16.6009147656168,16.9339076743205,354602.145912607,0.0,1.0
2004-05-21,62.07,63.33,62.02,62.3,75100,16.8039592221434,17.1450739091082,16.7904229250417,16.8662261888116,277402.30372955,0.0,1.0
2004-05-24,62.6,62.85,61.95,62.07,77100,16.9474439714222,17.0151254569311,16.7714721090992,16.8039592221434,284789.848436063,0.0,1.0
2004-05-25,64.1,64.45,62.44,62.6,106900,17.3535328844755,17.4482869641879,16.9041278206966,16.9474439714222,394864.264563101,0.0,1.0
2004-05-26,64.18,64.62,62.9,64.25,120700,17.3751909598383,17.494310374334,17.0286617540329,17.3941417757808,445838.323038039,0.0,1.0
2004-05-27,66.09,66.48,64.35,64.35,132600,17.8922775091261,17.99786062652,17.4212143699844,17.4212143699844,489794.214041789,0.0,1.0
2004-05-28,66.7,66.88,65.85,66.09,91300,18.0574203337678,18.1061510033342,17.8273032830376,17.8922775091261,337241.415852302,0.0,1.0
2004-06-01,67.8,68.04,66.7,66.7,191700,18.3552188700068,18.4201930960954,18.0574203337678,18.0574203337678,708096.160119238,0.0,1.0
2004-06-02,67.1,68.0,66.65,67.81,101900,18.165710710582,18.4093640584139,18.043884036666,18.3579261294272,376395.402796819,0.0,1.0
2004-06-03,66.06,67.0,66.06,67.0,63100,17.8841557308651,18.1386381163784,17.8841557308651,18.1386381163784,233077.035490473,0.0,1.0
2004-06-04,65.63,66.25,65.24,66.0,95400,17.7677435757898,17.9355936598518,17.662160458396,17.8679121743429,352385.882500653,0.0,1.0
2004-06-07,68.0,68.14,66.75,67.15,120500,18.4093640584139,18.4472656902989,18.0709566308696,18.1792470076838,445099.568567388,0.0,1.0
2004-06-08,67.3,68.1,67.0,67.87,96800,18.2198558989891,18.4364366526175,18.1386381163784,18.3741696859493,357557.163795212,0.0,1.0
2004-06-09,66.6,68.6,66.47,67.15,124700,18.0303477395642,18.5717996236352,17.9951533670996,18.1792470076838,460613.412451064,0.0,1.0
2004-06-10,66.8,67.39,66.1,66.55,165300,18.0844929279713,18.2442212337723,17.8949847685465,18.0168114424625,610580.569993271,0.0,1.0
2004-06-14,65.74,67.25,65.67,66.85,176200,17.7975234294137,18.2063196018873,17.7785726134712,18.0980292250731,650842.688643764,0.0,1.0
2004-06-15,67.13,68.0,65.59,65.74,126000,18.1738324888431,18.4093640584139,17.7569145381084,17.7975234294137,465415.316510295,0.0,1.0
2004-06-16,67.57,67.8,66.77,67.25,97600,18.2929519033387,18.3552188700068,18.0763711497103,18.2063196018873,360512.181677816,0.0,1.0
2004-06-17,70.92,71.45,67.7,67.7,355600,19.1998838091576,19.3433685584364,18.3281462758033,18.3281462758033,1313505.44881795,0.0,1.0
2004-06-18,70.52,71.15,70.3,70.92,127300,19.172811214954,19.3440941285306,19.1129981340225,19.2815622711931,468225.337398522,0.3,1.0
2004-06-21,70.52,71.64,70.15,70.52,154800,19.172811214954,19.4773141724235,19.0722164879329,19.172811214954,569373.780277228,0.0,1.0
2004-06-22,70.69,70.78,70.2,70.5,108500,19.2190304138557,19.2434994015095,19.0858103699628,19.1673736621421,399076.583721441,0.0,1.0
2004-06-23,70.72,70.93,70.45,70.65,151300,19.2271867430736,19.2842810475991,19.1537797801122,19.2081553082318,556500.342092664,0.0,1.0
2004-06-24,70.6,72.1,69.85,70.95,124700,19.1945614262019,19.6023778870985,18.9906531957535,19.2897186004111,458662.211889988,0.0,1.0
2004-06-25,69.9,70.83,69.69,70.4,190300,19.0042470777834,19.2570932835394,18.9471527732579,19.1401858980823,699947.224720649,0.0,1.0
2004-06-28,70.2,71.35,69.55,70.15,110100,19.0858103699628,19.3984696566502,18.9090899035742,19.0722164879329,404961.584034384,0.0,1.0
2004-06-29,70.75,71.42,70.0,70.0,135300,19.2353430722915,19.417501091492,19.0314348418432,19.0314348418432,497650.338963236,0.0,1.0
2004-06-30,71.02,72.0,71.0,71.15,118700,19.3087500352529,19.5751901230387,19.303312482441,19.3440941285306,436593.460716453,0.0,1.0
2004-07-01,70.97,71.93,70.64,71.02,118900,19.295156153223,19.5561586881969,19.2054365318258,19.3087500352529,437329.085755571,0.0,1.0
2004-07-02,71.4,71.93,70.0,70.25,77000,19.4120635386801,19.5561586881969,19.0314348418432,19.0994042519927,283215.640060377,0.0,1.0
2004-07-06,70.73,71.86,70.62,71.41,122000,19.2299055194796,19.537127253355,19.1999989790138,19.4147823150861,448731.273861897,0.0,1.0
2004-07-07,70.21,70.8,69.77,70.6,99100,19.0885291463687,19.2489369543214,18.9689029845057,19.1945614262019,364502.206882903,0.0,1.0
2004-07-08,68.45,70.0,68.15,70.0,165900,18.6100244989167,19.0314348418432,18.5284612067374,19.0314348418432,610200.969948268,0.0,1.0
2004-07-09,69.01,69.35,68.45,68.45,73000,18.7622759776514,18.8547143754547,18.6100244989167,18.6100244989167,268503.139278021,0.0,1.0
2004-07-12,68.75,69.24,68.3,69.1,106200,18.691587791096,18.8248078349889,18.569242852827,18.7867449653052,390616.895771586,0.0,1.0
2004-07-13,69.04,69.98,68.61,68.74,81700,18.7704323068694,19.0259972890313,18.6535249214123,18.68886901469,300502.828479647,0.0,1.0
2004-07-14,69.28,69.79,67.79,68.8,152600,18.8356829406128,18.9743405373177,18.4305852561222,18.7051816731259,561281.904846931,0.0,1.0
2004-07-15,69.86,70.28,68.69,69.05,152300,18.9933719721595,19.1075605812106,18.6752751326601,18.7731510832753,560178.467288254,0.0,1.0
2004-07-16,69.96,70.2,69.55,69.85,116500,19.0205597362193,19.0858103699628,18.9090899035742,18.9906531957535,428501.585286156,0.0,1.0
2004-07-19,70.0,70.29,69.51,69.85,100300,19.0314348418432,19.1102793576166,18.8982147979503,18.9906531957535,368915.957117609,0.0,1.0
2004-07-20,69.66,69.88,69.3,69.75,85800,18.93899644404,18.9988095249715,18.8411204934248,18.9634654316938,315583.141781563,0.0,1.0
2004-07-21,68.62,69.85,68.4,69.75,76900,18.6562436978183,18.9906531957535,18.5964306168868,18.9634654316938,282847.827540819,0.0,1.0
2004-07-22,66.75,68.5,66.5,68.37,223800,18.1478325099005,18.6236183809466,18.0798630997511,18.5882742876689,823164.41877289,0.0,1.0
2004-07-23,67.0,67.9,66.56,66.6,100600,18.2158019200499,18.4604917965879,18.0961757581869,18.1070508638108,370019.394676286,0.0,1.0
2004-07-26,65.96,67.6,63.96,67.6,263600,17.9330491738283,18.3789285044086,17.3892938926327,18.3789285044086,969553.801557343,0.0,1.0
2004-07-27,65.98,66.59,65.57,66.06,159600,17.9384867266402,18.1043320874048,17.8270168939951,17.960236937888,587028.781216056,0.0,1.0
2004-07-28,65.64,66.25,64.95,66.08,152600,17.846048328837,18.0118936896016,17.6584527568245,17.9656744907,561281.90484693,0.0,1.0
2004-07-29,66.0,66.2,65.61,65.89,132100,17.9439242794522,17.9982998075717,17.837891999619,17.9140177389864,485880.338337349,0.0,1.0
2004-07-30,65.98,66.2,65.65,66.2,113400,17.9384867266402,17.9982998075717,17.848767105243,17.9982998075717,417099.39717983,0.0,1.0
2004-08-02,65.98,66.07,65.3,65.75,169000,17.9384867266402,17.962955714294,17.7536099310337,17.8759548693027,621603.158054596,0.0,1.0
2004-08-03,65.49,65.85,65.2,65.85,129600,17.8052666827473,17.9031426333625,17.726422166974,17.9031426333625,476685.025348376,0.0,1.0
2004-08-04,65.8,65.85,65.06,65.25,213000,17.8895487513326,17.9031426333625,17.6883592972903,17.7400160490038,783440.666660526,0.0,1.0
2004-08-05,65.75,66.1,65.6,65.96,188800,17.8759548693027,17.9711120435119,17.8351732232131,17.9330491738283,694430.036927265,0.0,1.0
2004-08-06,64.02,65.6,63.1,65.5,182100,17.4056065510686,17.8351732232131,17.1554791217187,17.8079854591533,669786.598116816,0.0,1.0
2004-08-09,63.38,64.6,63.22,64.25,90500,17.231604861086,17.5632955826153,17.1881044385904,17.4681384084061,332870.330200834,0.0,1.0
2004-08-10,64.8,64.84,63.2,63.2,68500,17.6176711107349,17.6285462163588,17.1826668857784,17.1826668857784,251951.575897868,0.0,1.0
2004-08-11,63.35,64.8,61.5,64.8,290400,17.2234485318681,17.6176711107349,16.7204748967622,17.6176711107349,1068127.55679914,0.0,1.0
2004-08-12,62.79,63.39,61.48,63.2,141900,17.0711970531334,17.234323637492,16.7150373439503,17.1826668857784,521925.965254124,0.0,1.0
2004-08-13,63.28,64.0,62.9,62.9,142200,17.2044170970263,17.4001689982566,17.1011035935991,17.1011035935991,523029.4028128,0.0,1.0
2004-08-16,64.0,64.94,63.3,63.38,90700,17.4001689982566,17.6557339804185,17.2098546498382,17.231604861086,333605.955239952,0.0,1.0
2004-08-17,65.76,67.14,64.25,64.25,186000,17.8786736457087,18.2538647897336,17.4681384084061,17.4681384084061,684131.286379614,0.0,1.0
2004-08-18,64.61,65.92,64.51,65.76,107500,17.5660143590213,17.9221740682043,17.5388265949615,17.8786736457087,395398.458525852,0.0,1.0
2004-08-19,64.5,64.82,64.21,64.75,142700,17.5361078185555,17.6231086635468,17.4572633027822,17.604077228705,524868.465410597,0.0,1.0
2004-08-20,65.35,65.35,64.47,64.7,143400,17.7672038130636,17.7672038130636,17.5279514893376,17.5904833466751,527443.15304751,0.0,1.0
2004-08-23,64.67,65.2,63.76,65.2,206300,17.5823270174571,17.726422166974,17.3349183645132,17.726422166974,758797.227850079,0.0,1.0
2004-08-24,64.84,65.45,64.35,64.71,246300,17.6285462163588,17.7943915771234,17.4953261724659,17.5932021230811,905922.235673649,0.0,1.0
2004-08-25,64.6,65.04,63.95,64.84,112300,17.5632955826153,17.6829217444783,17.3865751162268,17.6285462163588,413053.459464681,0.0,1.0
2004-08-26,64.0,65.24,63.91,65.1,146600,17.4001689982566,17.7372972725979,17.3757000106029,17.6992344029142,539213.153673396,0.0,1.0
2004-08-27,64.1,64.5,63.19,63.85,78800,17.4273567623164,17.5361078185555,17.1799481093725,17.359387352167,289836.265412439,0.0,1.0
2004-08-30,64.26,64.6,63.8,63.95,68200,17.4708571848121,17.5632955826153,17.3457934701371,17.3865751162268,250848.138339191,0.0,1.0
2004-08-31,64.91,65.17,63.99,64.0,156900,17.6475776512006,17.718265837756,17.3974502218507,17.4001689982566,577097.843187965,0.0,1.0
2004-09-01,65.84,66.15,64.7,64.7,109800,17.9004238569565,17.9847059255418,17.5904833466751,17.5904833466751,403858.146475708,0.0,1.0
2004-09-02,66.83,67.25,65.89,66.04,107600,18.1695827211483,18.2837713301994,17.9140177389864,17.9547993850761,395766.271045411,0.0,1.0
2004-09-03,67.11,67.44,66.53,67.08,56600,18.2457084605157,18.3354280819129,18.088019428969,18.2375521312978,208181.886070355,0.0,1.0
2004-09-07,69.05,69.13,67.36,67.36,136400,18.7731510832753,18.7949012945232,18.3136778706651,18.3136778706651,501696.276678385,0.0,1.0
2004-09-08,67.54,69.25,67.41,69.2,165200,18.3626158459727,18.8275266113949,18.327271752695,18.813932729365,607626.282311357,0.0,1.0
2004-09-09,68.5,68.84,67.14,67.7,116900,18.6236183809466,18.7160567787498,18.2538647897336,18.4061162684684,429972.835364391,0.0,1.0
2004-09-10,68.99,69.06,67.75,68.35,186300,18.7568384248395,18.7758698596813,18.4197101504983,18.5828367348569,685234.72393829,0.0,1.0
2004-09-13,68.94,69.31,68.58,68.85,96500,18.7432445428096,18.8438392698308,18.6453685921944,18.7187755551558,354939.081374369,0.0,1.0
2004-09-14,69.1,69.21,68.05,68.75,106700,18.7867449653052,18.816651505771,18.5012734426776,18.691587791096,392455.958369381,0.0,1.0
2004-09-15,69.85,70.5,68.77,69.2,241600,18.9906531957535,19.1673736621421,18.697025343908,18.813932729365,888635.047254382,0.0,1.0
2004-09-16,70.4,70.73,69.95,70.1,70300,19.1401858980823,19.2299055194796,19.0178409598133,19.058622605903,258572.20124993,0.0,1.0
2004-09-17,69.94,70.95,69.02,70.95,247300,19.0151221834073,19.2897186004111,18.7649947540574,19.2897186004111,909600.360869241,0.0,1.0
2004-09-20,69.38,69.94,69.21,69.94,56700,18.8628707046726,19.0151221834073,18.816651505771,19.0151221834073,208549.698589915,0.0,1.0
2004-09-21,70.2,70.92,69.6,69.6,74100,19.0858103699628,19.2815622711931,18.9226837856041,18.9226837856041,272549.076993168,0.0,1.0
2004-09-22,70.06,70.65,69.32,70.41,92500,19.0477475002791,19.2081553082318,18.8465580462367,19.1429046744883,340226.580592012,0.0,1.0
2004-09-23,69.75,70.3,69.35,70.2,82100,18.9634654316938,19.1129981340225,18.8547143754547,19.0858103699628,301974.078557883,0.0,1.0
2004-09-24,70.32,70.58,69.75,69.75,74000,19.1184356868345,19.1891238733899,18.9634654316938,18.9634654316938,272181.26447361,0.0,1.0
2004-09-27,70.2,70.62,69.74,70.1,77100,19.0858103699628,19.1999989790138,18.9607466552878,19.058622605903,283583.452579936,0.0,1.0
2004-09-28,69.7,70.21,68.85,70.21,108500,18.9498715496639,19.0885291463687,18.7187755551558,19.0885291463687,399076.583721441,0.0,1.0
2004-09-29,70.76,71.76,69.49,69.58,158300,19.2380618486975,19.5099394892953,18.8927772451384,18.9172462327922,582247.21846179,0.0,1.0
2004-09-30,71.3,71.58,70.34,70.83,127200,19.3848757746203,19.4610015139877,19.1238732396464,19.2570932835394,467857.524878962,0.0,1.0
2004-10-01,71.85,72.5,71.25,71.3,116500,19.6159717691284,19.793430108028,19.4521640716826,19.4658147131365,426719.873912825,0.3,1.0
2004-10-04,71.09,72.69,70.81,72.25,128800,19.4084820190304,19.8453025455524,19.3320384268891,19.7251769007589,471772.701802334,0.0,1.0
2004-10-05,69.25,71.08,68.03,71.08,295500,18.9061384135302,19.4057518907397,18.5730627620571,19.4057518907397,1082366.71880892,0.0,1.0
2004-10-06,71.92,71.95,68.82,69.0,249500,19.6350826671637,19.643273052036,18.7887428970274,18.8378852062611,913876.468165236,0.0,1.0
2004-10-07,70.3,71.89,69.61,71.89,188200,19.1928018840602,19.6268922822914,19.0044230319976,19.6268922822914,689344.895024838,0.0,1.0
2004-10-08,68.8,70.74,68.73,70.2,120500,18.7832826404458,19.3129275288538,18.7641717424105,19.1655006011526,441371.200055755,0.0,1.0
2004-10-11,69.56,69.81,68.86,69.0,59500,18.9907723905438,19.0590255978128,18.7996634101904,18.8378852062611,217938.476376078,0.0,1.0
2004-10-12,69.65,70.16,69.36,69.36,56700,19.0153435451607,19.1545800879895,18.9361698247285,18.9361698247285,207682.548076027,0.0,1.0
2004-10-13,67.05,69.9,66.04,69.75,135800,18.3055101895624,19.0835967524297,18.0297672321954,19.0426448280683,497412.52255246,0.0,1.0
2004-10-14,66.79,67.63,66.45,67.25,85200,18.2345268540026,18.4638576304266,18.1417024921167,18.3601127553777,312073.2468444,0.0,1.0
2004-10-15,67.7,67.94,66.65,66.79,80300,18.482968528462,18.5484916074403,18.1963050579319,18.2345268540026,294125.372319311,0.0,1.0
2004-10-18,67.0,67.35,66.51,67.35,87600,18.2918595481086,18.3874140382853,18.1580832618612,18.3874140382853,320864.042530158,0.0,1.0
2004-10-19,65.62,68.0,65.5,67.25,79600,17.9151018439834,18.5648723771848,17.8823403044942,18.3601127553777,291561.390244299,0.0,1.0
2004-10-20,66.8,66.8,64.78,65.62,66300,18.2372569822933,18.2372569822933,17.6857710675593,17.9151018439834,242845.730819059,0.0,1.0
2004-10-21,67.91,68.7,66.16,66.7,115200,18.540301222568,18.7559813575382,18.0625287716845,18.2099556993857,421958.192916372,0.0,1.0
2004-10-22,67.43,68.37,66.76,67.8,155700,18.4092550646114,18.6658871239431,18.2263364691303,18.5102698113696,570302.870113534,0.0,1.0
2004-10-25,69.59,69.8,67.0,67.3,132300,18.9989627754161,19.0562954695221,18.2918595481086,18.3737633968315,484592.612177396,0.0,1.0
2004-10-26,70.06,70.2,69.15,69.59,106100,19.1272788050819,19.1655006011526,18.8788371306225,18.9989627754161,388626.425941208,0.0,1.0
2004-10-27,70.63,71.03,69.5,70.14,83200,19.2828961176554,19.3921012492859,18.9743916207992,19.149119831408,304747.583772935,0.0,1.0
2004-10-28,69.61,70.38,67.95,70.38,220000,19.0044230319976,19.2146429103863,18.551221735731,19.2146429103863,805822.937861128,0.0,1.0
2004-10-29,69.11,70.25,68.8,69.81,77900,18.8679166174595,19.1791512426064,18.7832826404458,19.0590255978128,285334.576633554,0.0,1.0
2004-11-01,70.87,71.02,68.6,68.65,138300,19.3484191966337,19.3893711209951,18.7286800746306,18.7423307160844,506569.60139179,0.0,1.0
2004-11-02,71.2,72.52,70.7,70.97,138500,19.4385134302288,19.7988903646095,19.3020070156907,19.3757204795413,507302.167698939,0.0,1.0
2004-11-03,72.0,72.75,71.7,71.7,88700,19.6569236934898,19.861683315297,19.575019844767,19.575019844767,324893.157219465,0.0,1.0
2004-11-04,72.98,73.09,71.7,71.85,105300,19.9244762659846,19.9545076771829,19.575019844767,19.6159717691284,385696.160712621,0.0,1.0
2004-11-05,73.17,73.2,72.15,73.11,129000,19.976348703509,19.9845390883813,19.6978756178513,19.9599679337645,472505.268109481,0.0,1.0
2004-11-08,72.9,73.0,72.36,73.0,79400,19.9026352396585,19.9299365225661,19.7552083119573,19.9299365225661,290828.823937152,0.0,1.0
2004-11-09,73.54,73.54,72.05,73.15,209500,20.0773634502673,20.0773634502673,19.6705743349436,19.9708884469275,767363.206735936,0.0,1.0
2004-11-10,74.06,74.6,73.3,73.61,183000,20.2193301213869,20.3667570490881,20.011840371289,20.0964743483026,670298.17103903,0.0,1.0
2004-11-11,74.3,74.48,73.61,73.96,81100,20.2848532003652,20.3339955095989,20.0964743483026,20.1920288384793,297055.637547898,0.0,1.0
2004-11-12,75.0,75.26,73.72,74.2,234400,20.4759621807186,20.5469455162784,20.126505759501,20.2575519174576,858567.711975674,0.0,1.0
2004-11-15,73.6,75.2,73.17,75.2,171500,20.0937442200118,20.5305647465338,19.976348703509,20.5305647465338,628175.608378108,0.0,1.0
2004-11-16,73.3,73.67,72.75,73.4,138800,20.011840371289,20.1128551180472,19.861683315297,20.0391416541966,508401.017159656,0.0,1.0
2004-11-17,74.74,75.2,73.35,73.35,72900,20.4049788451587,20.5305647465338,20.0254910127428,20.0254910127428,267020.418954893,0.0,1.0
2004-11-18,73.4,75.32,73.4,75.25,114600,20.0391416541966,20.563326286023,20.0391416541966,20.5442153879876,419760.493994933,0.0,1.0
2004-11-19,72.74,73.5,72.45,73.28,66200,19.8589531870063,20.0664429371042,19.7797794665741,20.0063801147074,242479.447665484,0.0,1.0
2004-11-22,73.9,73.9,72.55,72.71,84600,20.1756480687347,20.1756480687347,19.8070807494818,19.850762802134,309875.547922961,0.0,1.0
2004-11-23,75.65,75.79,73.68,73.85,130100,20.6534205196181,20.6916423156888,20.1155852463379,20.1619974272809,476534.382798786,0.0,1.0
2004-11-24,75.31,76.2,74.93,75.79,51500,20.5605961577322,20.8035775756101,20.4568512826832,20.6916423156888,188635.824090219,0.0,1.0
2004-11-26,75.33,75.55,74.86,75.45,28600,20.5660564143137,20.6261192367105,20.4377403846479,20.5988179538029,104756.981921947,0.0,1.0
2004-11-29,77.0,77.02,75.5,76.0,127100,21.0219878388711,21.0274480954526,20.6124685952567,20.7489750097948,465545.888191588,0.0,1.0
2004-11-30,78.37,78.7,77.3,77.3,153900,21.3960154147055,21.4861096483007,21.1038916875939,21.1038916875939,563709.773349217,0.0,1.0
2004-12-01,79.93,81.61,78.37,78.37,143500,21.8219154280645,22.2805769809126,21.3960154147055,21.3960154147055,525616.325377599,0.0,1.0
2004-12-02,79.5,79.93,78.6,79.93,124000,21.7045199115617,21.8219154280645,21.4588083653931,21.8219154280645,454191.110430818,0.0,1.0
2004-12-03,80.5,80.81,79.49,79.5,126300,21.9775327406379,22.0621667176516,21.7017897832709,21.7045199115617,462615.622963003,0.0,1.0
2004-12-06,81.83,83.19,80.73,80.75,192500,22.3406398033093,22.711937250853,22.0403256913255,22.045785947907,705095.070628489,0.0,1.0
2004-12-07,80.27,81.95,79.9,81.82,93900,21.9147397899504,22.3734013427985,21.8137250431922,22.3379096750186,343939.881205273,0.0,1.0
2004-12-08,81.0,81.2,80.1,81.0,92000,22.1140391551761,22.1686417209913,21.8683276090074,22.1140391551761,336980.50128738,0.0,1.0
2004-12-09,80.2,81.27,79.8,81.1,98100,21.8956288919151,22.1877526190266,21.7864237602846,22.1413404380837,359323.773655348,0.0,1.0
2004-12-10,83.53,83.55,79.9,80.35,114300,22.804761612739,22.8102218693205,21.8137250431922,21.9365808162765,418661.644534213,0.0,1.0
2004-12-13,82.6,84.1,81.41,84.1,121100,22.5508596816981,22.9603789253124,22.2259744150973,22.9603789253124,443568.898977193,0.0,1.0
2004-12-14,83.95,83.95,82.46,82.6,56300,22.919427000951,22.919427000951,22.5126378856274,22.5508596816981,206217.415461734,0.0,1.0
2004-12-15,86.3,86.37,84.05,84.1,132500,23.5610071492802,23.5801180473155,22.9467282838586,22.9603789253124,485325.178484543,0.0,1.0
2004-12-16,84.8,86.3,83.0,86.3,154000,23.1514879056658,23.5610071492802,22.6600648133286,23.5610071492802,564076.05650279,0.0,1.0
2004-12-17,83.85,85.4,83.34,84.9,94200,22.9740295667662,23.3987134764679,22.8342948609934,23.2617186668867,343808.646064688,0.3,1.0
2004-12-20,83.86,84.99,83.7,84.1,70200,22.9767694629579,23.2863777326114,22.9329311238919,23.0425269715568,256214.08655776,0.0,1.0
2004-12-21,84.65,84.65,83.25,83.86,103200,23.1932212620962,23.1932212620962,22.8096357952688,22.9767694629579,376656.605879784,0.0,1.0
2004-12-22,84.95,85.0,84.45,84.6,74000,23.2754181478449,23.289117628803,23.1384233382637,23.179521781138,270083.225146357,0.0,1.0
2004-12-23,85.83,85.91,85.15,85.15,27800,23.5165290127078,23.5384481822408,23.3302160716773,23.3302160716773,101463.698095523,0.0,1.0
2004-12-27,85.03,85.93,83.68,85.93,85800,23.2973373173779,23.543927974624,22.9274513315086,23.543927974624,313150.550237263,0.0,1.0
2004-12-28,86.65,87.06,84.8,85.03,48200,23.7412005004209,23.8535362442775,23.2343197049705,23.2973373173779,175919.073676411,0.0,1.0
2004-12-29,86.06,86.5,85.64,86.5,33800,23.5795466251151,23.7001020575466,23.4644709850669,23.7001020575466,123362.337972255,0.0,1.0
2004-12-30,85.76,86.76,85.76,86.14,45400,23.4973497393664,23.7713393585288,23.4973497393664,23.6014657946481,165699.708400603,0.0,1.0
2004-12-31,86.35,86.56,85.33,85.77,75500,23.6590036146722,23.7165414346963,23.3795342031266,23.500089635558,275557.88511554,0.0,1.0
2005-01-03,84.5,86.55,84.24,86.3,139500,23.1521228192218,23.7138015385047,23.0808855182396,23.6453041337141,509143.377134012,0.0,1.0
2005-01-04,82.91,84.3,82.62,84.15,147400,22.7164793247536,23.0973248953893,22.6370223351965,23.056226452515,537976.586305042,0.0,1.0
2005-01-05,80.3,82.66,79.92,82.66,129500,22.0013664187398,22.647981919963,21.8972503634581,22.647981919963,472645.644006125,0.0,1.0
2005-01-06,82.17,83.5,80.7,80.7,66200,22.5137270065734,22.8781332000594,22.1109622664047,22.1109622664047,241614.993306607,0.0,1.0
2005-01-07,80.93,82.51,80.93,82.51,61200,22.1739798788121,22.6068834770886,22.1739798788121,22.6068834770886,223366.126742663,0.0,1.0
2005-01-10,82.22,83.35,80.93,80.93,124200,22.5274264875315,22.837034757185,22.1739798788121,22.1739798788121,453301.845448347,0.0,1.0
2005-01-11,80.74,82.22,80.5,82.22,165700,22.1219218511712,22.5274264875315,22.0561643425722,22.5274264875315,604767.437929074,0.0,1.0
2005-01-12,81.0,81.18,79.6,80.7,107000,22.1931591521534,22.2424772836027,21.8095736853261,22.1109622664047,390525.744468382,0.0,1.0
2005-01-13,82.46,83.78,80.39,80.8,107600,22.5931839961305,22.9548502934249,22.0260254844644,22.138361228321,392715.608456055,0.0,1.0
2005-01-14,83.76,83.76,82.56,82.71,56800,22.9493705010416,22.9493705010416,22.6205829580468,22.6616814009211,207307.124166394,0.0,1.0
2005-01-18,83.36,84.48,82.77,83.4,86000,22.8397746533767,23.1466430268385,22.6781207780709,22.8507342381432,313880.50489982,0.0,1.0
2005-01-19,83.52,84.6,83.4,83.6,52500,22.8836129924427,23.179521781138,22.8507342381432,22.9055321619756,191613.098921402,0.0,1.0
2005-01-20,81.93,83.32,81.82,83.32,68800,22.4479694979745,22.8288150686102,22.4178306398666,22.8288150686102,251104.403919856,0.0,1.0
2005-01-21,81.6,82.39,81.15,82.2,82800,22.3575529236509,22.5740047227892,22.2342575950278,22.5219466951483,302201.230298897,0.0,1.0
2005-01-24,81.99,82.49,81.4,81.45,54900,22.4644088751242,22.6014036847054,22.3027549998184,22.3164544807765,200372.554872095,0.0,1.0
2005-01-25,81.0,82.65,80.52,82.2,54300,22.1931591521534,22.6452420237714,22.0616441349555,22.5219466951483,198182.690884422,0.0,1.0
2005-01-26,79.5,80.12,79.2,79.5,218900,21.7821747234099,21.9520482872905,21.6999778376611,21.7821747234099,798935.378169426,0.0,1.0
2005-01-27,79.07,79.7,78.85,79.5,156300,21.66435918717,21.8369726472423,21.6040814709543,21.7821747234099,570459.568788861,0.0,1.0
2005-01-28,79.78,79.8,78.79,79.27,165600,21.8588918167753,21.8643716091586,21.5876420938046,21.7191571110025,604402.460597795,0.0,1.0
2005-01-31,79.76,79.98,79.31,79.85,157000,21.8534120243921,21.9136897406078,21.730116695769,21.8780710901167,573014.410107812,0.0,1.0
2005-02-01,80.13,80.29,79.59,79.8,147300,21.9547881834822,21.9986265225481,21.8068337891345,21.8643716091586,537611.608973762,0.0,1.0
2005-02-02,80.86,80.86,79.95,80.17,141700,22.1548006054707,22.1548006054707,21.9054700520329,21.9657477682487,517172.878422147,0.0,1.0
2005-02-03,81.62,81.62,80.59,80.86,114300,22.3630327160341,22.3630327160341,22.0808234082969,22.1548006054707,417169.089651739,0.0,1.0
2005-02-04,82.52,82.74,81.49,81.5,88400,22.6096233732803,22.669901089496,22.327414065543,22.3301539617346,322639.960850513,0.0,1.0
2005-02-07,81.6,82.77,81.54,82.77,64600,22.3575529236509,22.6781207780709,22.3411135465011,22.6781207780709,235775.356006144,0.0,1.0
2005-02-08,81.56,81.9,81.14,81.8,97300,22.3465933388844,22.4397498093996,22.2315176988362,22.4123508474833,355122.943334332,0.0,1.0
2005-02-09,80.29,81.8,79.99,81.57,189000,21.9986265225481,22.4123508474833,21.9164296367994,22.349333235076,689807.156117049,0.0,1.0
2005-02-10,80.34,80.97,79.2,80.29,139100,22.0123260035063,22.1849394635786,21.6999778376611,21.9986265225481,507683.467808895,0.0,1.0
2005-02-11,80.41,80.85,78.5,79.75,133700,22.0315052768476,22.1520607092791,21.5081851042475,21.8506721282004,487974.691919838,0.0,1.0
2005-02-14,80.63,81.11,80.13,80.2,45200,22.0917829930633,22.2232980102613,21.9547881834822,21.9739674568235,164969.753738046,0.0,1.0
2005-02-15,80.49,80.63,79.36,80.63,132500,22.0534244463806,22.0917829930633,21.7438161767271,22.0917829930633,483594.963944492,0.0,1.0
2005-02-16,82.9,83.35,80.7,80.7,125500,22.713739428562,22.837034757185,22.1109622664047,22.1109622664047,458046.550754971,0.0,1.0
2005-02-17,81.2,83.39,80.9,83.0,133600,22.2479570759859,22.8479943419515,22.1657601902372,22.7411383904782,487609.714588559,0.0,1.0
2005-02-18,80.8,81.54,80.49,81.45,51700,22.138361228321,22.3411135465011,22.0534244463806,22.3164544807765,188693.280271171,0.0,1.0
2005-02-22,78.16,80.8,78.13,80.8,120000,21.4150286337323,22.138361228321,21.4068089451574,22.138361228321,437972.797534633,0.0,1.0
2005-02-23,78.3,78.9,78.0,78.41,86700,21.453387180415,21.6177809519124,21.3711902946663,21.4835260385228,316435.346218773,0.0,1.0
2005-02-24,80.18,80.23,78.3,78.5,129800,21.9684876644403,21.9821871453984,21.453387180415,21.5081851042475,473740.575999962,0.0,1.0
2005-02-25,84.06,84.14,80.35,80.35,219300,23.0315673867903,23.0534865563233,22.0150658996979,22.0150658996979,800395.287494545,0.0,1.0
2005-02-28,83.53,84.48,83.07,84.18,183800,22.8863528886343,23.1466430268385,22.7603176638196,23.0644461410898,670828.334890547,0.0,1.0
2005-03-01,84.23,84.8,83.15,83.65,185500,23.0781456220479,23.2343197049705,22.7822368333526,22.9192316429338,677032.949522289,0.0,1.0
2005-03-02,83.73,84.25,83.55,84.0,62500,22.9411508124668,23.0836254144312,22.8918326810175,23.0151280096406,228110.832049288,0.0,1.0
2005-03-03,82.93,85.27,82.62,83.98,120300,22.7219591171368,23.3630948259768,22.6370223351965,23.0096482172574,439067.729528471,0.0,1.0
2005-03-04,86.33,86.85,83.1,83.1,111100,23.653523822289,23.7959984242534,22.7685373523944,22.7685373523944,405489.815050814,0.0,1.0
2005-03-07,84.98,86.58,84.76,86.58,65200,23.2836378364197,23.7220212270796,23.223360120204,23.7220212270796,237965.219993818,0.0,1.0
2005-03-08,84.34,84.98,84.062,84.98,57900,23.1082844801558,23.2836378364197,23.0321153660287,23.2836378364197,211321.874810461,0.0,1.0
2005-03-09,83.76,84.15,82.35,84.1,195900,22.9493705010416,23.056226452515,22.5630451380227,23.0425269715568,714990.59197529,0.0,1.0
2005-03-10,82.5,83.95,81.7,83.86,114700,22.604143580897,23.0014285286825,22.3849518855671,22.9767694629579,418628.998976854,0.0,1.0
2005-03-11,82.39,82.39,81.81,82.35,98800,22.5740047227892,22.5740047227892,22.415090743675,22.5630451380227,360597.603303514,0.0,1.0
2005-03-14,82.27,82.87,81.51,82.55,66800,22.5411259684897,22.7055197399871,22.3328938579263,22.6178430618551,243804.857294279,0.0,1.0
2005-03-15,83.59,84.4,82.5,82.5,134700,22.902792265784,23.1247238573056,22.604143580897,22.604143580897,491624.465232627,0.0,1.0
2005-03-16,84.15,84.18,83.3,83.75,87000,23.056226452515,23.0644461410898,22.8233352762269,22.94663060485,317530.278212609,0.0,1.0
2005-03-17,84.16,85.02,83.89,84.25,95300,23.0589663487066,23.2945974211862,22.9849891515327,23.0836254144312,347823.396708755,0.0,1.0
2005-03-18,83.03,84.9,82.25,84.9,140100,22.7493580790531,23.2617186668867,22.5356461761064,23.2617186668867,511333.241121685,0.0,1.0
2005-03-21,82.32,82.98,81.88,82.98,88400,22.6370223351965,22.8185144967761,22.5160275608101,22.8185144967761,321468.428676038,0.3,1.0
2005-03-22,82.45,83.89,82.1,82.1,117200,22.6727707912652,23.068753689257,22.5765249480033,22.5765249480033,426200.224443797,0.0,1.0
2005-03-23,82.36,82.81,81.61,82.52,75700,22.6480218601407,22.7717665157631,22.4417807674367,22.6920199599176,275284.615959006,0.0,1.0
2005-03-24,82.5,83.24,82.16,82.7,147100,22.6865201974455,22.8900114089135,22.5930242354196,22.7415178221666,534932.192966574,0.0,1.0
2005-03-28,82.5,83.2,82.35,82.75,131700,22.6865201974455,22.8790118839693,22.6452719789047,22.7552672283468,478929.774396314,0.0,1.0
2005-03-29,80.8,83.19,80.51,82.4,126100,22.2190403873163,22.8762620027332,22.1392938314707,22.6590213850849,458565.258552584,0.0,1.0
2005-03-30,80.66,81.6,80.39,80.85,99600,22.1805420500115,22.4390308862006,22.1062952566381,22.2327897934966,362197.460363501,0.0,1.0
2005-03-31,80.94,80.94,80.05,80.67,140800,22.257538724621,22.257538724621,22.0127992946122,22.1832919312476,512022.112642379,0.0,1.0
2005-04-01,82.17,82.65,80.8,81.34,137600,22.5957741166557,22.7277684159863,22.2190403873163,22.3675339740632,500385.24644596,0.0,1.0
2005-04-04,82.62,83.06,81.31,82.0,106500,22.7195187722781,22.8405135466645,22.359284330355,22.5490261356428,387289.453099526,0.0,1.0
2005-04-05,82.8,82.98,80.88,82.62,182800,22.7690166345271,22.8185144967761,22.2410394372047,22.7195187722781,664755.981470359,0.0,1.0
2005-04-06,83.4,83.58,82.49,83.2,162000,22.9340095086903,22.9835073709393,22.6837703162094,22.8790118839693,589116.351193646,0.0,1.0
2005-04-07,83.33,84.8,82.81,83.28,74900,22.914760340038,23.3189928817379,22.7717665157631,22.9010109338577,272375.399409901,0.0,1.0
2005-04-08,83.12,83.58,82.2,83.58,112200,22.8570128340808,22.9835073709393,22.6040237603639,22.9835073709393,408017.621011895,0.0,1.0
2005-04-11,82.65,83.85,82.21,83.13,121700,22.7277684159863,23.0577541643128,22.6067736415999,22.8597627153169,442564.567532509,0.0,1.0
2005-04-12,84.4,84.9,81.63,82.4,128400,23.2089976322957,23.3464916940984,22.4472805299088,22.6590213850849,466929.25613126,0.0,1.0
2005-04-13,83.5,84.65,83.05,84.4,91900,22.9615083210509,23.2777446631971,22.8377636654284,23.2089976322957,334196.25107837,0.0,1.0
2005-04-14,80.0,83.58,80.0,83.58,184200,21.999049888432,22.9835073709393,21.999049888432,22.9835073709393,669847.110431291,0.0,1.0
2005-04-15,76.75,80.14,76.75,80.0,148800,21.1053384867144,22.0375482257367,21.1053384867144,21.999049888432,541114.278133422,0.0,1.0
2005-04-18,78.34,78.99,77.0,77.35,107700,21.542569603247,21.7213118835905,21.1740855176158,21.2703313608777,391653.277923182,0.0,1.0
2005-04-19,79.48,79.63,77.94,78.09,154800,21.8560560641572,21.897304282698,21.4325743538048,21.4738225723457,562933.402251704,0.0,1.0
2005-04-20,79.45,80.0,79.0,79.4,249000,21.847806420449,21.999049888432,21.7240617648266,21.8340570142687,905493.65090875,0.0,1.0
2005-04-21,79.59,79.68,79.01,79.46,151300,21.8863047577538,21.9110536888782,21.7268116460626,21.8505563016851,550205.579849372,0.0,1.0
2005-04-22,77.3,79.78,76.28,79.78,160100,21.2565819546974,21.9385525012388,20.9760940686199,21.9385525012388,582206.961889522,0.0,1.0
2005-04-25,78.35,78.64,77.2,77.45,117300,21.5453194844831,21.6250660403286,21.2290831423369,21.2978301732382,426563.876512435,0.0,1.0
2005-04-26,77.3,78.72,77.15,78.1,89200,21.2565819546974,21.6470650902171,21.2153337361566,21.4765724535817,324377.645225143,0.0,1.0
2005-04-27,77.57,78.14,76.23,77.3,123700,21.3308287480709,21.4875719785259,20.9623446624396,21.2565819546974,449837.60890527,0.0,1.0
2005-04-28,75.4,77.22,75.4,77.07,97000,20.7341045198471,21.234582904809,20.7341045198471,21.1933346862682,352742.506578911,0.0,1.0
2005-04-29,75.25,75.85,74.49,75.43,115700,20.6928563013063,20.8578491754696,20.4838653273662,20.7423541635553,420745.443414227,0.0,1.0
2005-05-02,77.06,77.06,75.44,75.5,73800,21.1905848050321,21.1905848050321,20.7451040447914,20.7616033322077,268375.226654883,0.0,1.0
2005-05-03,75.4,77.19,75.03,77.06,101900,20.7341045198471,21.2263332611008,20.6323589141131,21.1905848050321,370561.457942176,0.0,1.0
2005-05-04,79.28,80.15,75.63,77.05,268600,21.8010584394361,22.0402981069728,20.7973517882764,21.187834923796,976769.456361808,0.0,1.0
2005-05-05,79.48,80.24,78.92,79.1,172800,21.8560560641572,22.0650470380973,21.7020627149381,21.7515605771871,628390.774606553,0.0,1.0
2005-05-06,80.65,81.21,79.22,79.49,166600,22.1777921687755,22.3317855179945,21.7845591520198,21.8588059453932,605844.346350995,0.0,1.0
2005-05-09,81.88,82.15,79.78,80.65,92500,22.5160275608101,22.5902743541836,21.9385525012388,22.1777921687755,336378.163490199,0.0,1.0
2005-05-10,80.66,81.68,80.43,81.68,79100,22.1805420500115,22.461029936089,22.1172947815823,22.461029936089,287648.7862927,0.0,1.0
2005-05-11,80.86,81.11,79.55,80.26,85600,22.2355396747326,22.304286705634,21.8753052328095,22.0705468005694,311286.170754173,0.0,1.0
2005-05-12,80.75,82.54,80.23,80.84,200700,22.205290981136,22.6975197223897,22.0622971568612,22.2300399122605,729849.701756572,0.0,1.0
2005-05-13,80.36,80.71,79.4,80.15,185700,22.0980456129299,22.1942914561918,21.8340570142687,22.0402981069728,675301.891460864,0.0,1.0
2005-05-16,80.94,81.6,80.04,80.36,69600,22.257538724621,22.4390308862006,22.0100494133762,22.0980456129299,253101.839772085,0.0,1.0
2005-05-17,82.21,82.59,80.21,80.95,54000,22.6067736415999,22.71126912857,22.0567973943891,22.2602886058571,196372.117064548,0.0,1.0
2005-05-18,85.76,86.0,82.182,82.95,159100,23.5829814803991,23.6489786300644,22.599073974139,22.8102648530679,578570.441203141,0.0,1.0
2005-05-19,86.16,86.6,85.4,85.85,110900,23.6929767298412,23.8139715042276,23.4839857559011,23.6077304115236,403290.144119601,0.0,1.0
2005-05-20,86.08,86.27,85.36,86.17,214500,23.6709776799528,23.7232254234378,23.4729862309569,23.6957266110773,780033.687228622,0.0,1.0
2005-05-23,88.21,88.96,86.38,86.65,132200,24.2567023832323,24.4629434759364,23.7534741170344,23.8277209104079,480748.034739505,0.0,1.0
2005-05-24,88.25,88.93,87.65,88.2,145600,24.2677019081765,24.4546938322282,24.1027090340133,24.2539525019963,529477.411937005,0.0,1.0
2005-05-25,89.22,89.6,88.32,88.85,189600,24.5344403880738,24.6389358750438,24.2869510768289,24.4326947823398,689484.322137746,0.0,1.0
2005-05-26,91.1,91.36,89.7,89.9,238600,25.0514180604519,25.1229149725893,24.6664346874044,24.7214323121254,867673.835770393,0.0,1.0
2005-05-27,90.61,91.85,90.1,91.85,115500,24.9166738798853,25.257659153156,24.7764299368465,25.257659153156,420018.13927695,0.0,1.0
2005-05-31,87.67,90.01,87.18,90.0,295100,24.1082087964854,24.751681005722,23.9734646159187,24.748931124486,1073137.25455089,0.0,1.0
2005-06-01,89.25,89.88,87.68,87.68,139500,24.5426900317819,24.7159325496533,24.1109586777214,24.1109586777214,507294.635750083,0.0,1.0
2005-06-02,88.56,89.2,88.29,89.2,161300,24.3529482264942,24.5289406256017,24.2787014331207,24.5289406256017,586570.786713178,0.0,1.0
2005-06-03,88.07,88.92,87.93,88.66,87900,24.2182040459275,24.4519439509921,24.1797057086228,24.3804470388547,319650.168332849,0.0,1.0
2005-06-06,88.0,88.3,87.71,88.1,194300,24.1989548772752,24.2814513143568,24.1192083214296,24.2264536896357,706575.969363735,0.0,1.0
2005-06-07,88.18,89.59,88.0,88.0,157800,24.2484527395241,24.6361859938078,24.1989548772752,24.1989548772752,573842.964310848,0.0,1.0
2005-06-08,88.53,89.45,88.13,88.14,86800,24.344698582786,24.597687656503,24.2347033333439,24.2374532145799,315649.99557783,0.0,1.0
2005-06-09,90.45,90.45,88.3,88.78,156800,24.8726757801084,24.8726757801084,24.2814513143568,24.4134456136874,570206.443624466,0.0,1.0
2005-06-10,89.8,90.46,89.7,90.45,136500,24.6939334997649,24.8754256613445,24.6664346874044,24.8726757801084,496385.073690941,0.0,1.0
2005-06-13,90.95,91.02,89.81,89.81,145600,25.0101698419111,25.0294190105635,24.6966833810009,24.6966833810009,529477.411937004,0.0,1.0
2005-06-14,92.69,92.84,90.51,90.85,172700,25.4886491769845,25.5298973955253,24.8891750675247,24.9826710295506,628027.122537916,0.0,1.0
2005-06-15,93.71,93.95,92.8,93.1,143000,25.769137063062,25.8351342127273,25.5188978705811,25.6013943076627,520022.458152415,0.0,1.0
2005-06-16,94.7,95.15,93.6,93.9,95000,26.0413753054313,26.1651199610538,25.7388883694654,25.821384806547,345469.46520615,0.0,1.0
2005-06-17,95.0,95.0,94.07,94.9,172000,26.123871742513,26.123871742513,25.8681327875599,26.0963729301524,625481.558057449,0.0,1.0
2005-06-20,93.71,94.9,93.3,94.75,139200,25.769137063062,26.0963729301524,25.6563919323838,26.0551247116116,506203.679544169,0.0,1.0
2005-06-21,93.23,94.12,93.22,93.41,111200,25.719639200813,25.9651661651885,25.7168804708762,25.7692963396755,403084.037029271,0.3,1.0
2005-06-22,93.4,94.35,92.62,93.43,143200,25.7665376097387,26.028616953735,25.5513566746681,25.7748137995491,519079.443368629,0.0,1.0
2005-06-23,90.91,93.7,90.89,93.7,124400,25.0796138554748,25.8492995078428,25.0740963956012,25.8492995078428,450932.142144255,0.0,1.0
2005-06-24,89.57,91.24,89.39,91.0,158500,24.7099440439432,25.1706519433893,24.6602869050807,25.104442424906,574539.747024635,0.0,1.0
2005-06-27,91.49,92.07,88.54,89.72,114700,25.2396201918093,25.3996265281439,24.4257948604525,24.7513249929952,415771.034597638,0.0,1.0
2005-06-28,94.04,94.04,91.81,91.92,107400,25.9430963256941,25.9430963256941,25.327899549787,25.3582455790919,389309.582526471,0.0,1.0
2005-06-29,93.5,94.94,92.83,94.5,88100,25.7941249091067,26.1913820200063,25.6092900033409,26.069997902787,319349.853078046,0.0,1.0
2005-06-30,92.59,94.8,92.58,93.7,120900,25.5430804848576,26.1527598008911,25.5403217549208,25.8492995078428,438245.144575889,0.0,1.0
2005-07-01,93.5,93.94,92.35,92.59,67800,25.7941249091067,25.915509026326,25.4768709663744,25.5430804848576,245765.267181516,0.0,1.0
2005-07-05,96.17,96.17,93.3,93.5,117400,26.5307058022331,26.5307058022331,25.7389503103707,25.7941249091067,425558.147007521,0.0,1.0
2005-07-06,95.11,96.18,94.95,96.0,77200,26.238280428932,26.5334645321699,26.1941407499431,26.4838073933074,279838.917793702,0.0,1.0
2005-07-07,95.95,96.25,93.85,94.6,121200,26.4700137436234,26.5527756417275,25.8906804568948,26.097585202155,439332.60151032,0.0,1.0
2005-07-08,97.86,97.99,95.65,95.7,91700,26.9969311615528,27.0327946507312,26.3872518455193,26.4010454952033,332399.336291223,0.0,1.0
2005-07-11,98.0,98.89,97.87,97.88,80900,27.035553380668,27.2810803450434,26.9996898914896,27.0024486214264,293250.886651691,0.0,1.0
2005-07-12,96.49,97.93,96.24,97.92,162700,26.6189851602108,27.0162422711104,26.5500169117907,27.0134835411736,589764.144106675,0.0,1.0
2005-07-13,95.97,97.03,95.7,96.59,101200,26.475531203497,26.7679565767981,26.4010454952033,26.6465724595788,366835.472548221,0.0,1.0
2005-07-14,94.99,96.49,94.52,95.98,130500,26.2051756696903,26.6189851602108,26.0755153626606,26.4782899334338,473043.766477697,0.0,1.0
2005-07-15,95.02,95.44,94.6,94.99,119400,26.2134518595007,26.3293185168465,26.097585202155,26.2051756696903,432807.859903732,0.0,1.0
2005-07-18,95.52,96.34,93.63,94.02,111300,26.3513883563409,26.5776042111587,25.8299883982851,25.9375788658205,403446.522674081,0.0,1.0
2005-07-19,96.6,96.96,95.62,95.62,54300,26.6493311895156,26.7486454672405,26.3789756557089,26.3789756557089,196829.705132099,0.0,1.0
2005-07-20,99.0,99.1,96.39,96.77,54200,27.3114263743483,27.3390136737163,26.5913978608427,26.6962295984412,196467.219487288,0.0,1.0
2005-07-21,97.99,99.03,96.95,98.75,108700,27.0327946507312,27.3197025641587,26.7458867373037,27.2424581259282,394021.895909008,0.0,1.0
2005-07-22,99.02,99.42,98.1,98.1,165000,27.3169438342219,27.427293031694,27.063140680036,27.063140680036,598101.313937317,0.0,1.0
2005-07-25,98.09,99.56,98.03,99.09,93400,27.0603819500992,27.4659152508092,27.0438295704784,27.3362549437795,338561.592253003,0.0,1.0
2005-07-26,99.07,99.27,96.97,98.09,73900,27.3307374839059,27.385912082642,26.7514041971773,27.0603819500992,267876.891514956,0.0,1.0
2005-07-27,99.26,99.53,97.97,99.28,70200,27.3831533527052,27.4576390609988,27.0272771908576,27.3886708125788,254464.922656967,0.0,1.0
2005-07-28,102.83,102.92,99.45,99.45,209300,28.3680199401438,28.392848509575,27.4355692215044,27.4355692215044,758682.454588366,0.0,1.0
2005-07-29,102.7,103.0,101.78,102.77,120200,28.3321564509653,28.4149183490694,28.0783532967795,28.351467560523,435707.745062216,0.0,1.0
2005-08-01,105.09,105.36,102.52,102.7,334000,28.9914929058612,29.0659786141549,28.2824993121029,28.3321564509653,1210702.05366705,0.0,1.0
2005-08-02,108.2,112.05,107.78,112.0,368400,29.8494579162069,30.911568941876,29.7335912588612,30.897775292192,1335397.11548186,0.0,1.0
2005-08-03,107.9,108.24,107.05,108.2,114600,29.7666960181028,29.8604928359541,29.5322039734746,29.8494579162069,415408.548952828,0.0,1.0
2005-08-04,108.02,108.66,106.97,107.4,165600,29.7998007773445,29.9763594932998,29.5101341339802,29.6287595212627,600276.227806179,0.0,1.0
2005-08-05,105.24,108.14,102.97,108.02,215500,29.0328738549133,29.8329055365861,28.406642159259,29.7998007773445,781156.564566616,0.0,1.0
2005-08-08,103.02,105.29,102.94,105.24,210800,28.420435808943,29.0466675045973,28.3983659694486,29.0328738549133,764119.739260525,0.0,1.0
2005-08-09,104.47,105.5,103.5,103.5,187000,28.8204516497794,29.1046008332701,28.5528548459096,28.5528548459096,677848.155795627,0.0,1.0
2005-08-10,106.45,107.41,104.95,105.0,184400,29.3666801772664,29.6315182511995,28.952870686746,28.96666433643,668423.529030553,0.0,1.0
2005-08-11,106.75,107.07,105.7,106.45,91000,29.4494420753705,29.5377214333482,29.1597754320062,29.3666801772664,329861.93677755,0.0,1.0
2005-08-12,107.27,107.93,104.87,106.75,126700,29.5928960320842,29.7749722079132,28.9308008472516,29.4494420753705,459269.311974898,0.0,1.0
2005-08-15,107.37,108.02,106.45,107.71,90700,29.6204833314523,29.7998007773445,29.3666801772664,29.7142801493036,328774.479843119,0.0,1.0
2005-08-16,106.14,107.5,105.62,107.37,120600,29.2811595492255,29.6563468206307,29.1377055925118,29.6204833314523,437157.687641457,0.0,1.0
2005-08-17,105.53,106.8,105.02,105.89,84900,29.1128770230805,29.4632357250545,28.9721817963036,29.2121913008054,307750.312444111,0.0,1.0
2005-08-18,103.5,105.53,103.19,105.53,133500,28.5528548459096,29.1128770230805,28.4673342178687,29.1128770230805,483918.33582201,0.0,1.0
2005-08-19,105.25,105.37,103.27,103.75,170000,29.0356325848501,29.0687373440917,28.4894040573631,28.6218230943296,616225.596177841,0.0,1.0
2005-08-22,104.58,105.05,103.55,104.8,103600,28.8507976790843,28.980457986114,28.5666484955936,28.9114897376939,375535.128023673,0.0,1.0
2005-08-23,103.53,104.98,102.05,104.95,150300,28.56113103572,28.9611468765564,28.1528390050732,28.952870686746,544815.924150174,0.0,1.0
2005-08-24,103.6,105.46,101.29,102.71,133300,28.5804421452776,29.0935659135229,27.9431755298761,28.3349151809021,483193.36453239,0.0,1.0
2005-08-25,103.48,104.61,103.03,104.4,77100,28.547337386036,28.8590738688947,28.4231945388798,28.8011405402218,279476.432148891,0.0,1.0
2005-08-26,100.43,103.23,100.43,103.23,156900,27.7059247553111,28.4783691376159,27.7059247553111,28.4783691376159,568739.976707667,0.0,1.0
2005-08-29,103.16,103.41,99.442,100.0,143700,28.4590580280583,28.5280262764783,27.433362237555,27.5872993680286,520891.871592681,0.0,1.0
2005-08-30,105.09,105.47,103.75,103.85,126500,28.9914929058612,29.0963246434597,28.6218230943296,28.6494103936977,458544.340685277,0.0,1.0
2005-08-31,112.64,114.0,106.0,106.09,560100,31.0743340081474,31.4495212795526,29.2425373301103,29.2673658995415,2030282.09658358,0.0,1.0
2005-09-01,113.22,117.15,111.63,116.0,256900,31.2343403444819,32.3185212096455,30.7957022845303,32.0012672669131,931225.621518163,0.0,1.0
2005-09-02,113.19,114.5,109.51,114.5,208700,31.2260641546715,31.5874577763927,30.2108515379281,31.5874577763927,756507.540719504,0.0,1.0
2005-09-06,119.78,119.78,114.72,115.0,444500,33.0440671830246,33.0440671830246,31.6481498350024,31.7253942732328,1611248.69118265,0.0,1.0
2005-09-07,118.15,120.5,117.6,119.78,261200,32.5943942033257,33.2426957384744,32.4426640568016,33.0440671830246,946812.504245015,0.0,1.0
2005-09-08,114.63,118.16,114.04,118.16,279600,31.6233212655711,32.5971529332625,31.4605561992998,32.5971529332625,1013509.86289015,0.0,1.0
2005-09-09,120.47,120.71,115.0,115.0,269700,33.234419548664,33.3006290671473,31.7253942732328,31.7253942732328,977623.784053906,0.0,1.0
2005-09-12,119.54,120.81,118.88,120.75,159100,32.9778576645413,33.3282163665153,32.7957814887124,33.3116639868945,576714.660893499,0.0,1.0
2005-09-13,117.99,119.54,117.1,119.54,119200,32.5502545243369,32.9778576645413,32.3047275599614,32.9778576645413,432082.88861411,0.0,1.0
2005-09-14,117.53,118.73,116.03,118.0,113400,32.423352947244,32.7544005396603,32.0095434567235,32.5530132542737,411058.721215101,0.0,1.0
2005-09-15,117.91,119.02,116.16,116.16,184100,32.5281846848425,32.8344037078276,32.045406945902,32.045406945902,667336.072096121,0.0,1.0
2005-09-16,120.28,120.5,118.76,118.84,281300,33.1820036798648,33.2426957384744,32.7626767294707,32.7847465689651,1019672.11885192,0.0,1.0
2005-09-19,119.47,121.2,118.36,120.68,137600,32.9585465549837,33.4358068340506,32.6523275319986,33.2923528773369,498780.247259242,0.0,1.0
2005-09-20,117.41,120.21,116.25,119.44,227500,32.3902481880023,33.1626925703071,32.0702355153332,32.9502703651733,824654.841943877,0.0,1.0
2005-09-21,116.22,117.85,116.08,117.2,229500,32.0619593255228,32.5116323052217,32.0233371064076,32.3323148593295,831904.554840086,0.0,1.0
2005-09-22,116.7,117.3,115.74,116.22,418700,32.1943783624893,32.3599021586975,31.9295402885563,32.0619593255228,1517727.39482154,0.0,1.0
2005-09-23,114.68,117.25,114.45,117.25,354600,31.6371149152552,32.3461085090135,31.5736641267087,32.3461085090135,1285374.09649801,0.0,1.0
2005-09-26,117.5,117.69,114.68,116.95,242900,32.4150767574336,32.4674926262328,31.6371149152552,32.2633466109094,880477.631244692,0.0,1.0
2005-09-27,119.2,120.23,117.0,117.3,245100,32.88406084669,33.1682100301807,32.2771402605934,32.3599021586975,888452.315430525,0.0,1.0
2005-09-28,115.83,118.62,115.82,118.4,190300,31.9543688579875,32.7240545103555,31.9516101280507,32.6633624517458,689810.182074372,0.0,1.0
2005-09-29,117.95,118.07,114.22,115.83,224600,32.5392196045897,32.5723243638313,31.5102133381622,31.9543688579875,814142.758244372,0.0,1.0
2005-09-30,121.37,123.5,118.01,118.15,284800,33.4827052429763,34.0703147195153,32.5557719842105,32.5943942033257,1032359.11642029,0.0,1.0
2005-10-03,124.2,126.19,122.33,123.0,260900,34.2634258150915,34.8124130725152,33.7475433169093,33.9323782226751,945725.047310581,0.0,1.0
2005-10-04,120.01,124.9,119.92,124.9,163900,33.1902798696752,34.5426710750973,33.1653892339926,34.5426710750973,592632.514014185,0.3,1.0
2005-10-05,115.9,120.39,114.6,120.39,206100,32.0536075068357,33.2953736647795,31.6940761025312,33.2953736647795,745220.019147795,0.0,1.0
2005-10-06,112.61,115.85,111.03,114.6,304600,31.1437164913267,32.0397793759009,30.7067475537875,31.6940761025312,1101378.05838146,0.0,1.0
2005-10-07,113.72,114.17,111.3,112.97,207000,31.450700998079,31.5751541764921,30.7814194608353,31.2432790340572,748474.25503927,0.0,1.0
2005-10-10,109.43,113.7,109.25,113.7,274900,30.2642473638743,31.4451697457051,30.2144660925091,31.4451697457051,993988.273962779,0.0,1.0
2005-10-11,109.18,111.8,108.9,111.0,241500,30.1951067092004,30.9197007701832,30.1176691759656,30.6984506752266,873219.96421248,0.0,1.0
2005-10-12,105.92,109.4,104.0,109.25,319200,29.2935125722523,30.2559504853134,28.7625123443564,30.2144660925091,1154168.9961765,0.0,1.0
2005-10-13,104.21,105.5,101.65,104.1,294000,28.8205904942826,29.1773562724001,28.1125901904215,28.790168606226,1063050.39121519,0.0,1.0
2005-10-14,106.1,106.71,103.0,106.71,293000,29.3432938436175,29.5119970410219,28.4859497256607,29.5119970410219,1059434.573558,0.0,1.0
2005-10-17,105.78,107.15,104.3,106.35,136000,29.2547938056349,29.633684593248,28.8454811299652,29.4124344982914,491751.201378457,0.0,1.0
2005-10-18,103.49,106.26,103.14,105.86,224300,28.6214654088216,29.3875438626088,28.5246684922781,29.2769188151305,811027.900508736,0.0,1.0
2005-10-19,107.23,107.37,100.38,103.49,325400,29.6558096027437,29.6945283693611,27.7613556646779,28.6214654088216,1176587.0656511,0.0,1.0
2005-10-20,104.39,109.43,103.461,108.1,290900,28.8703717656478,30.2642473638743,28.6134450928794,29.896419081009,1051841.35647789,0.0,1.0
2005-10-21,106.66,108.0,104.8,104.8,212500,29.4981689100871,29.8687628191394,28.983762439313,28.983762439313,768361.25215384,0.0,1.0
2005-10-24,110.4,110.56,106.94,107.0,200100,30.5325131040092,30.5767631230005,29.5756064433219,29.5922002004437,723525.113204627,0.0,1.0
2005-10-25,108.51,111.0,106.5,110.4,137300,30.0098097546742,30.6984506752266,29.4539188910958,30.5325131040092,496451.764332811,0.0,1.0
2005-10-26,107.1,110.06,107.06,108.51,107100,29.6198564623132,30.4384818136526,29.6087939575654,30.0098097546742,387254.071085536,0.0,1.0
2005-10-27,101.78,107.15,101.0,107.15,219900,28.1485433308519,29.633684593248,27.9328244882692,29.633684593248,795118.30281708,0.0,1.0
2005-10-28,102.95,103.49,101.08,102.5,227000,28.4721215947259,28.6214654088216,27.9549494977649,28.3476684163128,820790.608183162,0.0,1.0
2005-10-31,106.49,107.35,103.2,103.2,185000,29.4511532649088,29.6889971169872,28.5412622493999,28.5412622493999,668926.266580991,0.0,1.0
2005-11-01,104.95,106.75,104.0,106.75,296500,29.0252468321174,29.5230595457697,28.7625123443564,29.5230595457697,1072089.93535818,0.0,1.0
2005-11-02,116.15,117.99,105.51,105.51,686500,32.1227481615096,32.6316233799098,29.180121898587,29.180121898587,2482258.82166405,0.0,1.0
2005-11-03,115.58,118.64,114.8,117.15,292100,31.9651074688531,32.811389082062,31.7493886262704,32.3993107802054,1056180.33766652,0.0,1.0
2005-11-04,116.36,116.52,113.55,115.58,215800,32.1808263114357,32.2250763304271,31.4036853529007,31.9651074688531,780293.450422583,0.0,1.0
2005-11-07,114.23,116.99,112.73,116.15,205400,31.5917479336138,32.355060761214,31.1769040055702,32.1227481615096,742688.946787759,0.0,1.0
2005-11-08,108.62,111.01,108.3,111.0,464300,30.0402316427307,30.7012163014136,29.9517316047481,30.6984506752266,1678824.13823543,0.0,1.0
2005-11-09,107.83,110.07,107.1,108.61,355500,29.8217471739611,30.4412474398396,29.6198564623132,30.0374660165438,1285423.17713266,0.0,1.0
2005-11-10,109.94,110.45,106.42,108.2,189900,30.4052942994091,30.5463412349439,29.4317938816001,29.9240753428785,686643.773101244,0.0,1.0
2005-11-11,110.2,110.5,109.43,109.94,98600,30.47720058027,30.5601693658787,30.2642473638743,30.4052942994091,356519.620999382,0.0,1.0
2005-11-14,110.0,111.45,109.4,111.2,103600,30.4218880565309,30.8229038536397,30.2559504853134,30.7537631989657,374598.709285354,0.0,1.0
2005-11-15,107.85,110.8,107.77,110.53,106400,29.827278426335,30.6431381514874,29.8051534168394,30.5684662444396,384722.9987255,0.0,1.0
2005-11-16,108.2,108.4,105.02,107.85,149300,29.9240753428785,29.9793878666177,29.0446062154261,29.827278426335,539841.576219146,0.0,1.0
2005-11-17,112.3,112.6,108.7,109.7,230000,31.0579820795311,31.1409508651398,30.0623566522264,30.3389192709221,831638.061154743,0.0,1.0
2005-11-18,116.1,116.32,113.55,115.0,412800,32.1089200305748,32.1697638066879,31.4036853529007,31.8047011500095,1492609.52888991,0.0,1.0
2005-11-21,116.17,116.7,114.25,115.85,164500,32.1282794138835,32.2748576017923,31.5972791859877,32.0397793759009,594802.004608503,0.0,1.0
2005-11-22,117.29,117.99,114.5,116.17,136100,32.4380295468228,32.6316233799098,31.6664198406617,32.1282794138835,492112.783144177,0.0,1.0
2005-11-23,115.48,118.74,115.22,117.29,155600,31.9374512069835,32.8390453439316,31.8655449261226,32.4380295468228,562621.22745947,0.0,1.0
2005-11-25,114.06,114.8,114.04,114.55,83000,31.5447322884355,31.7493886262704,31.5392010360616,31.6802479715965,300112.865547147,0.0,1.0
2005-11-28,110.86,114.0,110.8,114.0,285400,30.6597319086092,31.5281385313138,30.6431381514874,31.5281385313138,1031954.35936332,0.0,1.0
2005-11-29,112.19,115.6,111.0,111.0,223600,31.0275601914745,31.970638721227,30.6984506752266,30.6984506752266,808496.8281487,0.0,1.0
2005-11-30,114.9,115.71,112.34,112.39,216100,31.77704488814,32.0010606092835,31.0690445842789,31.0828727152137,781378.195719739,0.0,1.0
2005-12-01,119.58,119.59,116.71,117.15,339000,33.071357943636,33.074123569823,32.2776232279792,32.3993107802054,1225762.18578895,0.0,1.0
2005-12-02,120.6,120.93,119.3,119.9,230700,33.3534518147057,33.4447174788752,32.9939204104012,33.1598579816186,834169.133514779,0.0,1.0
2005-12-05,118.82,119.15,117.32,118.7,144500,32.8611703534272,32.9524360175968,32.4463264253836,32.8279828391838,522485.651464612,0.0,1.0
2005-12-06,119.5,120.77,116.8,116.9,232700,33.0492329341403,33.4004674598839,32.3025138636619,32.3301701255314,841400.768829171,0.0,1.0
2005-12-07,117.61,119.9,117.01,118.91,175000,32.5265295848054,33.1598579816186,32.360592013588,32.8860609891099,632768.090009045,0.0,1.0
2005-12-08,120.04,121.5,116.58,117.36,205000,33.198576748236,33.6023581715318,32.2416700875488,32.4573889301315,741242.619724882,0.0,1.0
2005-12-09,119.79,120.15,118.06,119.0,97000,33.1294360935621,33.2289986362926,32.6509827632185,32.9109516247925,350734.312747871,0.0,1.0
2005-12-12,121.9,122.55,119.37,119.5,181600,33.7129832190101,33.8927489211623,33.0132797937099,33.0492329341403,656632.486546529,0.0,1.0
2005-12-13,122.88,123.26,121.2,121.67,188500,33.9840145853319,34.0891083804363,33.5193893859231,33.6493738167101,681581.628381171,0.0,1.0
2005-12-14,124.88,126.17,122.35,122.63,251800,34.5371398227234,34.8939056008409,33.8374363974232,33.914873930658,910462.886081585,0.0,1.0
2005-12-15,121.34,124.85,121.0,124.85,198600,33.5581081525405,34.5288429441625,33.4640768621839,34.5288429441625,718101.386718836,0.0,1.0
2005-12-16,121.19,123.25,121.05,121.64,220600,33.5166237597361,34.0863427542494,33.4779049931187,33.6410769381492,797649.375177117,0.0,1.0
2005-12-19,119.16,120.56,119.0,120.5,153800,32.9552016437838,33.3423893099578,32.9109516247925,33.3257955528361,556112.75567652,0.0,1.0
2005-12-20,118.67,120.87,117.3,118.4,122800,32.9026547462316,33.5126306495072,32.5228061155555,32.8277940671932,442902.741812012,0.3,1.0
2005-12-21,120.8,121.54,119.45,119.67,108800,33.493222325312,33.698396038232,33.1189189301202,33.1799165204478,392408.943885562,0.0,1.0
2005-12-22,121.15,121.33,120.51,120.7,54700,33.5902639462877,33.6401710656466,33.4128164107893,33.4654961478904,197286.481898347,0.0,1.0
2005-12-23,122.31,122.64,120.95,121.28,107800,33.9118876043784,34.0033839898698,33.5348115914445,33.6263079769358,388802.244033672,0.0,1.0
2005-12-27,122.49,123.74,121.96,122.0,171800,33.9617947237373,34.3083719415075,33.8148459834028,33.8259364543714,619631.034554591,0.0,1.0
2005-12-28,123.04,123.5,122.0,122.49,155000,34.1142886995562,34.2418291156957,33.8259364543714,33.9617947237373,559038.47704285,0.0,1.0
2005-12-29,123.88,124.27,122.1,122.9,150900,34.3471885898978,34.4553206818421,33.853662631793,34.075472051166,544251.007650103,0.0,1.0
2005-12-30,122.36,123.6,121.8,123.15,210000,33.9257506930892,34.2695552931173,33.7704840995282,34.14478749472,757406.968896765,0.0,1.0
2006-01-03,124.0,124.37,121.65,123.16,236300,34.3804600028037,34.4830468592637,33.7288948333958,34.1475601124622,852263.175001455,0.0,1.0
2006-01-04,124.24,124.35,123.22,124.01,161300,34.4470028286156,34.4775016237794,34.1641958189151,34.3832326205459,581760.686109753,0.0,1.0
2006-01-05,124.35,125.44,124.25,124.25,127400,34.4775016237794,34.779716957675,34.4497754463578,34.4497754463578,459493.561130703,0.0,1.0
2006-01-06,124.3,124.71,123.5,124.36,249200,34.4636385350686,34.5773158624972,34.2418291156957,34.4802742415215,898789.603090826,0.0,1.0
2006-01-09,126.49,127.1,123.25,123.3,154500,35.070841820602,35.2399715028738,34.1725136721416,34.1863767608524,557235.127116904,0.0,1.0
2006-01-10,126.64,127.09,124.76,124.76,105000,35.1124310867344,35.2371988851317,34.591178951208,34.591178951208,378703.484448382,0.0,1.0
2006-01-11,124.25,126.64,123.51,126.64,245000,34.4497754463578,35.1124310867344,34.2446017334378,35.1124310867344,883641.463712891,0.0,1.0
2006-01-12,122.05,124.41,121.41,123.75,224200,33.8397995430822,34.4941373302324,33.6623520075839,34.3111445592497,808622.106793593,0.0,1.0
2006-01-13,122.0,122.43,121.14,121.75,105200,33.8259364543714,33.9451590172844,33.5874913285455,33.7566210108174,379424.82441876,0.0,1.0
2006-01-17,120.23,122.23,119.6,121.3,143200,33.3351831140088,33.8897066624411,33.1605081962526,33.6318532124201,516479.418790555,0.0,1.0
2006-01-18,121.6,122.11,119.6527,119.7,158900,33.7150317446849,33.8564352495352,33.1751198917538,33.1882343736742,573104.606465219,0.0,1.0
2006-01-19,118.66,120.63,117.15,120.63,340400,32.8998821284894,33.4460878236953,32.481216849423,33.4460878236953,1227720.62958314,0.0,1.0
2006-01-20,117.64,119.39,117.4,118.85,172300,32.617075118789,33.1022832236672,32.5505322929771,32.9525618655905,621434.384480534,0.0,1.0
2006-01-23,120.47,120.78,117.81,117.89,170900,33.4017259398207,33.4876770898277,32.6642096204057,32.686390562343,616385.00468789,0.0,1.0
2006-01-24,129.99,130.62,125.12,125.75,665700,36.0412580303585,36.2159329481147,34.6909931899258,34.865668107682,2400980.09140274,0.0,1.0
2006-01-25,128.97,130.15,125.69,129.99,312800,35.758451020658,36.0856199142331,34.849032401229,36.0412580303585,1128175.71367099,0.0,1.0
2006-01-26,163.37,166.5,146.54,150.0,1962500,45.2962560536939,46.1640854069905,40.629940393636,41.5892661324239,7078148.45933286,0.0,1.0
2006-01-27,163.51,172.7,161.49,164.0,1094500,45.3350727020842,47.8831084071307,44.7750039181675,45.4709309714501,3947532.98789289,0.0,1.0
2006-01-30,170.4,171.35,164.52,165.12,450600,47.2454063264335,47.5088050119389,45.6151070940425,45.7814641585722,1625178.95326134,0.0,1.0
2006-01-31,162.89,168.0,161.42,167.0,695500,45.1631704020702,46.5799780683147,44.7555955939724,46.3027162940986,2508459.74698904,0.0,1.0
2006-02-01,159.4,163.85,159.0,163.0,372300,44.1955268100558,45.4293417053177,44.0846221003693,45.1936691972339,1342774.3548584,0.0,1.0
2006-02-02,151.28,158.0,150.3,157.4,550000,41.9441612034206,43.8073603261531,41.6724446646887,43.6410032616235,1983684.91853914,0.0,1.0
2006-02-03,156.68,157.85,150.41,151.28,494400,43.4413747841878,43.7657710600207,41.7029434598525,41.9441612034206,1783152.4067741,0.0,1.0
2006-02-06,158.17,161.83,154.81,160.75,556400,43.8544948277699,44.869272921401,42.9228952664036,44.5698302052476,2006767.79759123,0.0,1.0
2006-02-07,156.61,158.0,155.17,157.75,503300,43.4219664599927,43.8073603261531,43.0227095051214,43.7380448825991,1815252.03545591,0.0,1.0
2006-02-08,158.07,158.55,155.092,156.61,498000,43.8267686503483,43.959854301972,43.0010830867326,43.4219664599927,1796136.5262409,0.0,1.0
2006-02-09,159.2,162.49,158.45,161.0,556600,44.1400744552125,45.0522656923837,43.9321281245504,44.6391456488016,2007489.13756161,0.0,1.0
2006-02-10,156.93,158.95,155.0,158.95,497700,43.5106902277419,44.0707590116585,42.9755750035047,44.0707590116585,1795054.51628533,0.0,1.0
2006-02-13,156.55,157.88,155.05,156.93,350700,43.4053307535397,43.7740889132472,42.9894380922155,43.5106902277419,1264869.6380576,0.0,1.0
2006-02-14,160.45,161.45,153.42,156.3,490300,44.4866516729827,44.7639134471989,42.5375014002431,43.3360153099857,1768364.93738135,0.0,1.0
2006-02-15,161.1,163.03,158.01,159.8,413100,44.6668718262232,45.2019870504604,43.8101329438953,44.3064315197422,1489927.70881549,0.0,1.0
2006-02-16,162.46,163.78,161.35,162.0,322900,45.0439478391572,45.4099333811225,44.7361872697773,44.9164074230178,1164603.38217507,0.0,1.0
2006-02-17,162.62,163.3,161.32,163.17,388600,45.0883097230318,45.2768477294988,44.7278694165508,45.2408036988507,1401563.5624442,0.0,1.0
2006-02-21,164.3,165.02,162.03,163.64,276900,45.554109503715,45.7537379811506,44.9247252762443,45.3711167327323,998695.18898816,0.0,1.0
2006-02-22,163.69,166.4,162.6,164.31,357400,45.3849798214431,46.1363592295689,45.0827644875475,45.5568821214571,1289034.52706525,0.0,1.0
2006-02-23,164.59,168.34,162.15,164.0,252700,45.6345154182376,46.6742470715482,44.9579966891502,45.4709309714501,911413.05257244,0.0,1.0
2006-02-24,164.57,165.19,163.5,164.59,251100,45.6289701827533,45.8008724827673,45.332300084342,45.6345154182376,905642.332809416,0.0,1.0
2006-02-27,55.05,55.27,54.0,54.61,627133,45.7898278016265,45.9728207556021,44.9164523394701,45.4238418936752,753959.412111475,0.0,3.000003000003
2006-02-28,54.13,55.1,53.58,55.05,835100,45.0245845395466,45.8314171093482,44.5671021546076,45.7898278016265,1003984.01145258,0.0,1.0
2006-03-01,54.94,55.04,53.98,54.5,427000,45.6983313246387,45.7815099400821,44.8998166163814,45.3323454166874,513353.098898638,0.0,1.0
2006-03-02,54.86,55.79,54.52,55.49,612600,45.6317884322839,46.4053495559081,45.3489811397761,46.1558137095777,736487.373267696,0.0,1.0
2006-03-03,54.72,55.33,53.78,54.66,427800,45.5153383706631,46.0227279248682,44.7334593854945,45.465431201397,514314.884564022,0.0,1.0
2006-03-06,54.99,56.94,54.5,55.1,798900,45.7399206323604,47.3619036335079,45.3323454166874,45.8314171093482,960463.210093964,0.0,1.0
2006-03-07,50.04,54.8,49.36,54.8,1439400,41.622579167909,45.5818812630178,41.0569645828934,45.5818812630178,1730492.85844192,0.0,1.0
2006-03-08,51.56,51.92,50.6,50.9,1586000,42.8868941226496,43.1863371382461,42.0883794143924,42.3379152607228,1906740.08162352,0.0,1.0
2006-03-09,52.62,53.2,52.19,52.2,673700,43.7685874463503,44.2510234159224,43.4109193999434,43.4192372614878,809943.753461389,0.0,1.0
2006-03-10,52.9,53.5781,52.46,52.8,645200,44.001487569592,44.5655217609141,43.6355016616408,43.9183089541486,775680.139132089,0.0,1.0
2006-03-13,52.81,54.05,52.54,53.61,830000,43.9266268156929,44.9580416471918,43.7020445539956,44.5920557392406,997852.627835762,0.0,1.0
2006-03-14,53.8,53.92,52.65,53.4,1116400,44.7500951085832,44.8499094471153,43.7935410309834,44.4173806468093,1342171.89604319,0.0,1.0
2006-03-15,58.65,59.01,54.5,55.0,2075400,48.7842579575912,49.0837009731876,45.3323454166874,45.7482384939048,2495112.46242209,0.0,1.0
2006-03-16,58.35,59.7,57.91,59.0,1391800,48.5347221112608,49.6576334197475,48.1687362033095,49.0753831116433,1673266.61135158,0.0,1.0
2006-03-17,59.79,60.5,58.13,58.5,1330800,49.7324941736466,50.3230623432952,48.3517291572851,48.659490034426,1599930.45436606,0.0,1.0
2006-03-20,60.88,61.9,60.5,61.68,1216200,50.7847036590064,51.6355643313485,50.4677163497025,51.4520453628042,1457963.73051926,0.175,1.0
2006-03-21,58.54,60.88,57.92,60.87,1286200,48.8327291753981,50.7847036590064,48.3155393549549,50.776361887709,1541878.76187623,0.0,1.0
2006-03-22,57.97,59.3,57.5,58.54,1107400,48.3572482114422,49.4667037940059,47.9651849604611,48.8327291753981,1327535.79606728,0.0,1.0
2006-03-23,60.5,60.98,58.81,59.0,941400,50.4677163497025,50.8681213719812,49.0579570004298,49.2164506550818,1128537.29313503,0.0,1.0
2006-03-24,61.74,62.24,59.0101,59.35,928300,51.502095990589,51.9191845554626,49.2248758440922,49.5084126504933,1112833.19440966,0.0,1.0
2006-03-27,61.55,63.0,61.0,62.0,593300,51.343602335937,52.5531591740704,50.8848049145761,51.7189820443232,711239.830058441,0.0,1.0
2006-03-28,60.47,62.11,59.54,61.95,648100,50.4426910358101,51.8107415285954,49.6669063051453,51.6772731878359,776933.311749326,0.0,1.0
2006-03-29,61.59,62.15,59.87,60.47,867300,51.3769694211269,51.8441086137853,49.9421847579618,50.4426910358101,1039707.23851287,0.0,1.0
2006-03-30,62.97,64.03,62.06,62.75,1369400,52.528133860178,53.41236161771,51.7690326721081,52.3446148916336,1641617.7705748,0.0,1.0
2006-03-31,63.76,63.91,62.22,62.87,1293500,53.1871337926782,53.3122603621403,51.9025010128676,52.4447161472033,1550629.9008606,0.0,1.0
2006-04-03,65.84,66.28,64.2,65.0,1160400,54.9222222225523,55.289260159641,53.554171729767,54.2215134335647,1391071.46266613,0.0,1.0
2006-04-04,68.8,69.2299,66.89,67.3,1495700,57.3913865266039,57.7499992746822,55.7981082087868,56.1401208319831,1793024.46286602,0.0,1.0
2006-04-05,71.5,71.65,68.41,68.81,1430700,59.6436647769212,59.7687913463832,57.0660574460025,57.3997282979013,1715103.36232026,0.0,1.0
2006-04-06,70.18,72.55,69.25,72.55,1023100,58.5425509656549,60.5195507631557,57.7667662349901,60.5195507631557,1226478.12259024,0.0,1.0
2006-04-07,71.09,71.99,70.55,71.0,827600,59.3016521537248,60.0524115704973,58.8511965036614,59.2265762120476,992115.427871845,0.0,1.0
2006-04-10,69.73,71.98,69.25,71.98,901600,58.1671712572687,60.0440697991998,57.7667662349901,60.0440697991998,1080825.60387779,0.0,1.0
2006-04-11,68.04,70.7,67.5,69.73,1411300,56.757411907996,58.9763230731234,56.3069562579326,58.1671712572687,1691846.91077276,0.0,1.0
2006-04-12,67.62,68.75,67.02,68.05,1704300,56.4070575135022,57.3496776701165,55.9065512356539,56.7657536792935,2043091.25630979,0.0,1.0
2006-04-13,71.41,71.7399,67.76,68.6,1127300,59.5685888352439,59.8437838703475,56.5238423116668,57.2245511006544,1351391.6406959,0.0,1.0
2006-04-17,70.35,73.23,70.01,71.75,911200,58.6843610777119,61.0867912113837,58.4007408535979,59.852209059358,1092333.95103531,0.0,1.0
2006-04-18,74.3,74.55,70.37,71.25,1281100,61.9793607402132,62.18790502265,58.7010446203069,59.4351204944844,1535764.95244879,0.0,1.0
2006-04-19,72.55,74.2,71.95,74.0,994300,60.5195507631557,61.8959430272385,60.0190444853074,61.729107601289,1191953.08111766,0.0,1.0
2006-04-20,72.52,73.25,71.27,73.2,548900,60.4945254492633,61.1034747539787,59.4518040370793,61.0617658974913,658013.724454876,0.0,1.0
2006-04-21,72.33,72.53,70.71,72.4,801800,60.3360317946113,60.5028672205607,58.9846648444209,60.3944241936936,961186.744885989,0.0,1.0
2006-04-24,70.47,72.7,69.69,72.33,1010600,58.7844623332816,60.6446773326177,58.1338041720788,60.3360317946113,1211493.29556221,0.0,1.0
2006-04-25,70.96,71.09,67.7,70.47,1065400,59.1932091268577,59.3016521537248,56.473791683882,58.7844623332816,1277186.7772531,0.0,1.0
2006-04-26,68.2,72.5,67.56,70.96,1214000,56.8908802487556,60.4778419066683,56.3570068857174,59.1932091268577,1455326.40096232,0.0,1.0
2006-04-27,66.72,68.2,64.25,65.0,1609300,55.6562980967298,56.8908802487556,53.5958805862543,54.2215134335647,1929206.57089676,0.0,1.0
2006-04-28,66.25,67.38,65.6,65.9,922100,55.2642348457486,56.2068550023629,54.722019711413,54.9722728503371,1105400.72020376,0.0,1.0
2006-05-01,68.5,68.98,66.8,66.8,1238300,57.1411333876797,57.5415384099583,55.7230322671096,55.7230322671096,1484456.90470482,0.0,1.0
2006-05-02,69.65,69.8,67.1036,68.58,1650300,58.1004370868889,58.225563656351,55.9762884437008,57.2078675580595,1978356.8035487,0.0,1.0
2006-05-03,64.52,67.39,62.52,66.5,3048700,53.8211084112861,56.2151967736604,52.1527541517918,55.4727791281854,3654739.37282853,0.0,1.0
2006-05-04,64.85,65.24,63.9,64.77,1154600,54.0963868641026,54.421715944704,53.3039185908428,54.0296526937228,1384118.50292512,0.0,1.0
2006-05-05,65.86,66.0,64.7,64.85,1068700,54.9389057651472,55.0556905633118,53.9712602946406,54.0963868641026,1281142.7715885,0.0,1.0
2006-05-08,65.13,66.38,64.7501,66.06,780500,54.3299564604318,55.3726778726158,54.0130525688409,55.1057411910967,935652.599630226,0.0,1.0
2006-05-09,61.3,65.15,60.51,65.14,1851800,51.1350580535002,54.3466400030268,50.476058121,54.3382982317293,2219912.21524055,0.0,1.0
2006-05-10,60.65,62.2,60.12,61.3,1657900,50.5928429191646,51.8858174702727,50.1507290403986,51.1350580535002,1987467.57838174,0.0,1.0
2006-05-11,59.07,62.19,58.77,60.8,1643200,49.2748430541641,51.8774756989752,49.02458991524,50.7179694886267,1969845.42179678,0.0,1.0
2006-05-12,55.52,58.83,55.42,58.82,1722600,46.3135142435617,49.0746405430248,46.230096530587,49.0662987717273,2065029.04307883,0.0,1.0
2006-05-15,53.66,55.1,51.36,55.1,2148900,44.761944782232,45.9631598490679,42.8433373838136,45.9631598490679,2576071.58404278,0.0,1.0
2006-05-16,52.78,54.68,52.52,53.75,1803900,44.0278689080545,45.6128054545741,43.8109828543203,44.8370207239093,2162490.35806914,0.0,1.0
2006-05-17,50.52,52.79,50.5,52.3,2353400,42.142628594826,44.036210679352,42.125945052231,43.6274638857759,2821223.35422136,0.0,1.0
2006-05-18,49.72,51.41,49.55,50.68,2047600,41.4752868910283,42.8850462403009,41.3334767789712,42.2760969355855,2454634.54580762,0.0,1.0
2006-05-19,52.21,52.25,48.3,49.97,2945200,43.5523879440987,43.5857550292885,40.2907553667873,41.683831173465,3530665.00503644,0.0,1.0
2006-05-22,48.89,51.51,47.82,51.5,1910300,40.7829198733381,42.9684639532757,39.8903503445087,42.9601221819782,2290041.20573174,0.0,1.0
2006-05-23,49.42,51.0,49.1,49.8,2345900,41.2250337521041,42.5430336171046,40.958097070585,41.542021061408,2812232.45800454,0.0,1.0
2006-05-24,48.11,49.91,46.6,49.22,1451900,40.1322617121353,41.6337805456802,38.8726542462172,41.0581983261547,1740517.6289598,0.0,1.0
2006-05-25,50.46,50.91,48.09,48.9,1468400,42.0925779670411,42.4679576754274,40.1155781695404,40.7912616446356,1760297.6006368,0.0,1.0
2006-05-26,50.54,51.24,49.7,50.55,904800,42.1593121374209,42.7432361282439,41.4586033484333,42.1676539087184,1084661.71959696,0.0,1.0
2006-05-30,47.36,49.85,47.33,49.85,1010300,39.506628864825,41.5837299178954,39.4816035509326,41.5837299178954,1211133.65971354,0.0,1.0
2006-05-31,48.73,50.42,48.02,48.25,1848000,40.6494515325786,42.0592108818513,40.0571857704581,40.2490465102999,2215356.82782403,0.0,1.0
2006-06-01,50.63,50.65,48.44,48.59,1332700,42.2343880790982,42.2510716216931,40.4075401649519,40.532666734414,1597622.3184205,0.0,1.0
2006-06-02,50.18,51.75,49.2,51.25,676400,41.8590083707119,43.168666464415,41.0415147835597,42.7515778995414,810858.960140788,0.0,1.0
2006-06-05,46.73,50.61,46.5,50.18,1041900,38.9810972730843,42.2177045365032,38.7892365332424,41.8590083707119,1249015.3024404,0.0,1.0
2006-06-06,44.1,47.51,43.0,47.4,2832800,36.7872114218493,39.6317554342871,35.8696165791274,39.5399959500149,3395921.44040039,0.0,1.0
2006-06-07,42.78,45.08,42.31,44.55,2260400,35.686097610583,37.6047050090015,35.2940343596019,37.1625911302355,2709736.24113282,0.0,1.0
2006-06-08,41.67,42.2,39.95,42.2,2966200,34.7601609965637,35.2022748753297,33.3253763333986,35.2022748753297,3555839.51444353,0.0,1.0
2006-06-09,41.0,42.75,40.26,42.1,1614800,34.2012623196331,35.6610722966906,33.5839712436202,35.118857162355,1935799.8947891,0.0,1.0
2006-06-12,39.09,41.25,39.06,40.86,1324100,32.6079840018161,34.4098066020699,32.5829586879237,34.0844775214685,1587312.75742521,0.0,1.0
2006-06-13,38.04,40.5899,37.81,39.0,1701000,31.7320980155816,33.8591662787238,31.5402372757397,32.5329080601388,2039135.26197439,0.0,1.0
2006-06-14,39.01,39.1,38.23,38.24,1692800,32.5412498314363,32.6163257731135,31.8905916702335,31.898933441531,2029305.215444,0.0,1.0
2006-06-15,41.29,41.99,39.35,39.51,1933800,34.4431736872598,35.0270976780828,32.8248700555503,32.9583383963099,2318212.68054443,0.0,1.0
2006-06-16,40.66,41.8,40.22,41.54,1669700,33.9176420955191,34.8686040234308,33.5506041584303,34.6517179696966,2001613.2550962,0.0,1.0
2006-06-19,39.46,41.35,39.15,41.3,1279900,32.9166295398225,34.4932243150446,32.6580346296009,34.4515154585573,1534326.4090541,0.0,1.0
2006-06-20,38.97,39.93,38.9,39.4,1245600,32.6538637439522,33.4582699331796,32.5952091259877,33.014170682877,1486532.57025335,0.175,1.0
2006-06-21,40.98,41.49,38.8,38.87,1426900,34.3380892026471,34.7654299906742,32.5114168146098,32.5700714325743,1702900.87066034,0.0,1.0
2006-06-22,40.74,41.18,40.1,40.5,1582400,34.1369876553403,34.5056738254029,33.600716862522,33.9358861080334,1888478.75655821,0.0,1.0
2006-06-23,42.26,42.8,40.45,40.74,1586100,35.4106307882838,35.8631092697242,33.8939899523445,34.1369876553403,1892894.43615835,0.0,1.0
2006-06-26,43.16,44.55,42.3,42.7,2134400,36.1647615906845,37.3294747188368,35.4441477128349,35.7793169583463,2547250.4158227,0.0,1.0
2006-06-27,43.52,46.94,43.3,46.0,3201000,36.4664139116448,39.3321109607676,36.2820708266135,38.5444632338157,3820159.56758268,0.0,1.0
2006-06-28,43.05,44.2,42.6815,43.69,2510300,36.0725900481689,37.0362016290143,35.7638153807414,36.6088608409872,2995859.59465879,0.0,1.0
2006-06-29,43.97,44.98,41.92,42.94,3304300,36.8434793128452,37.6897816577616,35.125736929599,35.9804185056532,3943440.56831098,0.0,1.0
2006-06-30,47.5,47.5,44.25,45.25,4064100,39.8013479044836,39.8013479044836,37.0780977847032,37.9160208984818,4850206.34133483,0.0,1.0
2006-07-03,46.62,46.83,45.42,46.8,1195100,39.0639755643585,39.239939418252,38.0584678278241,39.2148017248386,1426264.510846,0.0,1.0
2006-07-05,44.66,46.15,44.13,46.15,1890900,37.4216462613524,38.6701517008825,36.9775470110498,38.6701517008825,2256650.96105657,0.0,1.0
2006-07-06,44.85,45.54,44.44,45.0,1244000,37.5808516529703,38.1590186014776,37.2373031763211,37.7065401200371,1484623.08718302,0.0,1.0
2006-07-07,42.78,44.82,42.6401,44.8,1342600,35.8463508074486,37.555713959557,35.729125363831,37.5389554972814,1602294.98139222,0.0,1.0
2006-07-10,41.85,43.2,41.63,42.85,1176000,35.0670823116345,36.1982785152356,34.8827392266032,35.9050054254131,1403470.05669392,0.0,1.0
2006-07-11,41.22,42.1,40.533,41.95,1962700,34.539190749954,35.2765630900792,33.9635375707881,35.1508746230124,2342339.01383772,0.0,1.0
2006-07-12,40.42,41.53,40.0,41.47,1678200,33.8688522589311,34.7989469152254,33.5169245511441,34.7486715283987,2002809.05539433,0.0,1.0
2006-07-13,39.53,40.7,39.11,39.8,2054600,33.1231006876682,34.1034707307891,32.7711729798812,33.3493399283884,2452014.9476899,0.0,1.0
2006-07-14,39.1,39.36,38.11,39.05,1578100,32.7627937487434,32.9806537583258,31.9332498661026,32.7208975930544,1883347.02080669,0.0,1.0
2006-07-17,38.1,39.25,37.96,38.6,1175000,31.9248706349648,32.8884822158102,31.8075613990358,32.3438321918541,1402276.62977496,0.0,1.0
2006-07-18,37.79,38.5,36.85,38.1,1679700,31.6651144696934,32.2600398804762,30.8774667427415,31.9248706349648,2004599.19577277,0.0,1.0
2006-07-19,40.46,40.93,38.4,38.4,1777200,33.9023691834823,34.2961930469582,32.1762475690984,32.1762475690984,2120958.32037111,0.0,1.0
2006-07-20,38.06,41.13,37.87,41.0,1648700,31.8913537104136,34.4637776697139,31.7321483187957,34.3548476649227,1967602.96128509,0.0,1.0
2006-07-21,37.81,38.25,37.01,38.2,1591500,31.681872931969,32.0505591020316,31.0115344409461,32.0086629463426,1899338.94152072,0.0,1.0
2006-07-24,37.16,39.39,37.16,38.15,1847100,31.1372229080129,33.0057914517392,31.1372229080129,31.9667667906537,2204378.86200624,0.0,1.0
2006-07-25,39.82,40.4,38.12,38.6,2271700,33.366098390664,33.8520937966556,31.9416290972403,32.3438321918541,2711107.93179555,0.0,1.0
2006-07-26,38.41,39.82,37.95,39.63,1618000,32.1846268002361,33.366098390664,31.799182167898,33.206892999046,1930964.7548731,0.0,1.0
2006-07-27,36.89,39.2,36.7,38.65,1761000,30.9109836672927,32.8465860601212,30.7517782756747,32.385728347543,2101624.804284,0.0,1.0
2006-07-28,37.56,38.18,37.0,37.0,1156900,31.4723921535243,31.9919044840671,31.0031552098083,31.0031552098083,1380675.60254183,0.0,1.0
2006-07-31,35.96,36.3664,35.22,35.65,2326700,30.1317151714786,30.4722471249182,29.5116520672824,29.8719590062072,2776746.41233821,0.0,1.0
2006-08-01,35.99,36.19,35.24,35.4,1474900,30.1568528648919,30.3244374876476,29.528410529558,29.6624782277625,1760185.36277029,0.0,1.0
2006-08-02,36.86,37.32,36.22,36.24,1469000,30.8858459738793,31.2712906062175,30.349575181061,30.3663336433366,1753144.14394844,0.0,1.0
2006-08-03,38.07,38.61,36.31,36.55,1644900,31.8997329415514,32.3522114229919,30.4249882613011,30.6260898086079,1963067.93899305,0.0,1.0
2006-08-04,38.53,39.24,37.52,38.6,1850300,32.2851775738896,32.8801029846724,31.4388752289732,32.3438321918541,2208197.8281469,0.0,1.0
2006-08-07,37.87,38.74,37.69,38.01,1244800,31.7321483187957,32.4611414277831,31.5813221583155,31.8494575547247,1485577.82871819,0.0,1.0
2006-08-08,36.18,38.13,36.12,37.8,1262800,30.3160582565099,31.9500083283781,30.2657828696831,31.6734937008312,1507059.51325942,0.0,1.0
2006-08-09,35.53,36.56,35.48,36.43,1765300,29.7714082325538,30.6344690397457,29.7295120768648,30.5255390349545,2106756.54003552,0.0,1.0
2006-08-10,35.39,35.88,34.87,34.94,1649700,29.6540989966248,30.0646813223763,29.2183789774599,29.2770335954244,1968796.38820404,0.0,1.0
2006-08-11,35.37,35.88,35.06,35.16,1031700,29.6373405343492,30.0646813223763,29.3775843690778,29.4613766804557,1231258.55228836,0.0,1.0
2006-08-14,35.65,36.36,35.46,36.0,984800,29.8719590062072,30.46688441699,29.7127536145893,30.1652320960297,1175286.82978926,0.0,1.0
2006-08-15,35.6,36.4,35.01,36.2,1793900,29.8300628505183,30.5004013415411,29.3356882133889,30.3328167187854,2140888.5499177,0.0,1.0
2006-08-16,38.06,38.25,35.7,35.85,2259100,31.8913537104136,32.0505591020316,29.9138551618961,30.0395436289629,2696070.75261669,0.0,1.0
2006-08-17,37.54,38.95,37.37,37.86,1327600,31.4556336912488,32.6371052816766,31.3131867619064,31.7237690876579,1584393.57760786,0.0,1.0
2006-08-18,38.0,38.25,36.96,37.54,1287900,31.8410783235869,32.0505591020316,30.9696382852572,31.4556336912488,1537014.52892525,0.0,1.0
2006-08-21,36.74,38.0,36.73,38.0,635400,30.7852952002259,31.8410783235869,30.7769159690881,31.8410783235869,758303.46430554,0.0,1.0
2006-08-22,37.2,37.55,36.74,36.74,641900,31.170739832564,31.4640129223865,30.7852952002259,30.7852952002259,766060.739278764,0.0,1.0
2006-08-23,35.96,37.57,35.92,37.4,803700,30.1317151714786,31.4807713846621,30.0981982469274,31.3383244553197,959157.214766072,0.0,1.0
2006-08-24,35.96,36.46,35.27,35.96,792800,30.1317151714786,30.5506767283679,29.5535482229713,30.1317151714786,946148.861349436,0.0,1.0
2006-08-25,35.5,36.17,35.28,35.72,519000,29.7462705391404,30.3076790253721,29.5619274541091,29.9306136241717,619388.570938897,0.0,1.0
2006-08-28,36.03,36.26,35.34,35.39,595600,30.1903697894431,30.3830921056121,29.6122028409358,29.6540989966248,710805.072931034,0.0,1.0
2006-08-29,35.01,36.12,34.7,35.97,930300,29.3356882133889,30.2657828696831,29.0759320481175,30.1400944026163,1110245.06270608,0.0,1.0
2006-08-30,35.25,35.48,34.75,35.13,686900,29.5367897606958,29.7295120768648,29.1178282038065,29.4362389870423,819764.950631846,0.0,1.0
2006-08-31,35.85,36.0,35.16,35.32,585500,30.0395436289629,30.1652320960297,29.4613766804557,29.5954443786603,698751.461049566,0.0,1.0
2006-09-01,36.05,36.48,35.65,36.16,776500,30.2071282517186,30.5674351906434,29.8719590062072,30.2992997942343,926696.002570432,0.0,1.0
2006-09-05,36.05,36.59,35.74,36.0,590000,30.2071282517186,30.6596067331591,29.9473720864473,30.1652320960297,704121.882184874,0.0,1.0
2006-09-06,34.75,35.77,34.52,35.65,1349000,29.1178282038065,29.9725097798606,28.9251058876374,29.8719590062072,1609932.91367355,0.0,1.0
2006-09-07,34.14,35.17,33.7775,34.38,1141300,28.6066951044015,29.4697559115935,28.3029479756568,28.8077966517084,1362058.1426061,0.0,1.0
2006-09-08,33.78,34.47,33.7,34.14,1136000,28.3050427834412,28.8832097319484,28.2380089343389,28.6066951044015,1355732.97993562,0.0,1.0
2006-09-11,33.58,34.11,33.0,33.43,1120200,28.1374581606855,28.5815574109881,27.6514627546939,28.0117696936187,1336876.83461609,0.0,1.0
2006-09-12,35.03,35.2,33.33,33.33,1098100,29.3524466756645,29.4948936050068,27.9279773822408,27.9279773822408,1310502.09970713,0.0,1.0
2006-09-13,35.83,36.2799,35.01,35.01,1473000,30.0227851666873,30.3997667755763,29.3356882133889,29.3356882133889,1757917.85162427,0.0,1.0
2006-09-14,35.97,36.1,35.49,35.65,857800,30.1400944026163,30.2490244074076,29.7378913080026,29.8719590062072,1023721.61108167,0.0,1.0
2006-09-15,35.41,36.8,35.41,36.2,1230800,29.6708574589003,30.8355705870526,29.6708574589003,30.3328167187854,1468869.85185279,0.0,1.0
2006-09-18,35.51,35.83,35.36,35.7,970500,29.7546497702782,30.0227851666873,29.6289613032114,29.9138551618961,1158220.82484817,0.0,1.0
2006-09-19,34.16,35.48,33.94,35.48,1302300,28.6234535666771,29.7295120768648,28.4391104816458,29.7295120768648,1554199.87655824,0.0,1.0
2006-09-20,38.43,39.34,34.65,34.65,3751100,32.2013852625117,32.9638952960502,29.0340358924286,29.0340358924286,4476663.71570115,0.0,1.0
2006-09-21,36.69,38.8,36.51,38.43,1628100,30.7433990445369,32.5114168146098,30.5925728840568,32.2013852625117,1943018.36675457,0.0,1.0
2006-09-22,37.38,37.6,36.29,36.65,1401500,31.3215659930442,31.5059090780755,30.4082297990255,30.7098821199858,1672587.82691881,0.0,1.0
2006-09-25,39.31,39.37,37.48,37.48,1638800,32.9387576026369,32.9890329894636,31.405358304422,31.405358304422,1955788.03478741,0.0,1.0
2006-09-26,35.23,39.8,34.65,38.81,6129500,29.5200312984202,33.3493399283884,29.0340358924286,32.5197960457476,7315110.29974946,0.0,1.0
2006-09-27,34.51,35.84,33.55,35.3,4122900,28.9167266564996,30.0311643978251,28.1123204672721,29.5786859163847,4920379.84416952,0.0,1.0
2006-09-28,33.86,35.36,33.78,34.85,1883700,28.3720766325435,29.6289613032114,28.3050427834412,29.2016205151843,2248058.28724008,0.0,1.0
2006-09-29,33.68,34.25,33.61,34.05,1774200,28.2212504720633,28.6988666469171,28.1625958540988,28.5312820241614,2117378.03961425,0.0,1.0
2006-10-02,33.41,33.91,33.03,33.55,1428100,28.1416477762544,28.5628038339655,27.821569172394,28.2595714724135,1695452.2840791,0.175,1.0
2006-10-03,32.3,33.5,32.23,33.33,2066700,27.2066813281358,28.2174558666424,27.1477194800562,28.0742628070206,2453603.55402722,0.0,1.0
2006-10-04,32.2,32.61,31.76,32.1,2326900,27.1224501165936,27.4677980839166,26.7518327858078,27.0382189050513,2762515.17388394,0.0,1.0
2006-10-05,32.42,32.55,31.9,32.0,1904100,27.3077587819864,27.4172593569913,26.8697564819669,26.9539876935091,2260563.47182622,0.0,1.0
2006-10-06,33.6,33.71,32.29,32.33,1754400,28.3016870781846,28.394341410881,27.1982582069816,27.2319506915984,2082838.3776965,0.0,1.0
2006-10-09,34.07,34.58,33.36,34.0,2521100,28.697573772433,29.1271529512983,28.0995321704833,28.6386119243535,2993071.04081774,0.0,1.0
2006-10-10,35.0,35.37,34.17,34.17,1563800,29.4809240397756,29.7925795224818,28.7818049839752,28.7818049839752,1856556.46092213,0.0,1.0
2006-10-11,34.3,35.25,33.77,35.02,1323000,28.8913055589801,29.6915020686312,28.4448801378064,29.4977702820841,1570676.68359124,0.0,1.0
2006-10-12,35.36,35.45,34.45,34.45,1485400,29.7841564013276,29.8599644917156,29.0176523762934,29.0176523762934,1763479.32411672,0.0,1.0
2006-10-13,34.94,35.53,34.62,35.0,1351200,29.4303853128503,29.9273494609494,29.1608454359152,29.4809240397756,1604155.95984012,0.0,1.0
2006-10-16,36.29,36.51,35.0,35.2,1669800,30.5675066686702,30.7528153340631,29.4809240397756,29.64938646286,1982400.54894985,0.0,1.0
2006-10-17,35.6,36.4,35.5,36.04,1342600,29.9863113090289,30.6601610013666,29.9020800974867,30.3569286398147,1593945.96779259,0.0,1.0
2006-10-18,34.75,36.2892,34.72,35.96,1146500,29.2703460109201,30.5668328189779,29.2450766474574,30.2895436705809,1361134.40494131,0.0,1.0
2006-10-19,35.15,35.36,34.4,34.85,1443600,29.6072708570889,29.7841564013276,28.9755367705223,29.3545772224623,1713854.01393221,0.0,1.0
2006-10-20,34.72,35.16,33.98,35.15,1465400,29.2450766474574,29.6156939782432,28.621765682045,29.6072708570889,1739735.15656433,0.0,1.0
2006-10-23,35.79,36.18,34.41,34.72,2651300,30.1463506109591,30.4748523359738,28.9839598916765,29.2450766474574,3147645.57158387,0.0,1.0
2006-10-24,38.0,38.4,35.59,35.7,3217000,32.0078603860421,32.344785232211,29.9778881878747,30.0705425205711,3819249.35080349,0.0,1.0
2006-10-25,37.99,38.74,37.5,38.1,1967200,31.9994372648879,32.6311713514545,31.586704328331,32.0920915975843,2335476.32045403,0.0,1.0
2006-10-26,37.9,38.51,37.6752,38.0,953400,31.9236291744999,32.4374395649074,31.734277410953,32.0078603860421,1131884.46722289,0.0,1.0
2006-10-27,37.85,39.8,37.45,38.9,1718500,31.8815135687288,33.524022193802,31.5445887225599,32.765941289922,2040217.59693994,0.0,1.0
2006-10-30,37.64,37.8,36.91,37.75,924500,31.7046280244901,31.8393979629577,31.0897401802319,31.7972823571865,1097574.14510968,0.0,1.0
2006-10-31,36.7,37.75,36.7,37.65,1501100,30.9128546359933,31.7972823571865,30.9128546359933,31.7130511456443,1782118.49564536,0.0,1.0
2006-11-01,39.07,41.94,39.0,40.0,5045800,32.9091343495438,35.3265701208054,32.8501725014643,33.6924846168864,5990416.03179492,0.0,1.0
2006-11-02,38.74,39.18,38.14,39.0,1305200,32.6311713514545,33.0017886822402,32.1257840822012,32.8501725014643,1549544.3744696,0.0,1.0
2006-11-03,39.25,39.37,38.64,38.66,996400,33.0607505303198,33.1618279841705,32.5469401399123,32.5637863822207,1182934.42746055,0.0,1.0
2006-11-06,39.68,39.95,39.0,39.45,836800,33.4229447399513,33.6503690111153,32.8501725014643,33.2292129534042,993455.970392404,0.0,1.0
2006-11-07,38.61,39.82,38.57,39.4,1132500,32.5216707764496,33.5408684361104,32.4879782918327,33.1870973476331,1344513.48765463,0.0,1.0
2006-11-08,40.07,40.75,39.05,39.1,1293900,33.751446464966,34.324218703453,32.8922881072354,32.9344037130065,1536128.9198025,0.0,1.0
2006-11-09,38.99,40.15,38.99,40.1,925300,32.84174938031,33.8188314341997,32.84174938031,33.7767158284286,1098523.91181177,0.0,1.0
2006-11-10,39.9,40.28,38.8805,38.99,821900,33.6082534053442,33.9283320092046,32.7495162036713,32.84174938031,975766.565565865,0.0,1.0
2006-11-13,40.36,40.69,39.72,39.91,847700,33.9957169784384,34.2736799765277,33.4566372245682,33.6166765264984,1006396.54170846,0.0,1.0
2006-11-14,41.6,41.65,40.3624,40.65,1069200,35.0401840015619,35.082299607333,33.9977385275154,34.2399874919108,1269363.19735129,0.0,1.0
2006-11-15,42.28,42.9,41.61,41.79,1409400,35.6129562400489,36.1351897516107,35.0486071227161,35.2002233034921,1673251.48741761,0.0,1.0
2006-11-16,42.48,42.95,42.01,42.43,885000,35.7814186631334,36.1773053573818,35.385531968885,35.7393030573623,1050679.41419369,0.0,1.0
2006-11-17,41.97,42.26,41.62,42.06,740000,35.3518394842681,35.5961099977405,35.0570302438703,35.4276475746561,878534.199438788,0.0,1.0
2006-11-20,41.53,42.14,41.42,42.1,783900,34.9812221534823,35.4950325438898,34.8885678207859,35.4613400592729,930652.647216306,0.0,1.0
2006-11-21,41.95,41.98,41.53,41.53,704100,35.3349932419596,35.3602626054223,34.9812221534823,34.9812221534823,835913.418682232,0.0,1.0
2006-11-22,41.96,42.38,41.81,42.0,560300,35.3434163631138,35.6971874515912,35.2170695458005,35.3771088477307,665192.853980478,0.0,1.0
2006-11-24,41.5,41.85,41.35,41.6,369400,34.9559527900197,35.2507620304174,34.8296059727063,35.0401840015619,438554.774692822,0.0,1.0
2006-11-27,41.04,41.66,40.75,41.51,627300,34.5684892169255,35.0907227284872,34.324218703453,34.9643759111739,744735.815281015,0.0,1.0
2006-11-28,41.14,41.58,40.73,40.95,428500,34.6527204284677,35.0233377592534,34.3073724611446,34.4926811265375,508718.789810163,0.0,1.0
2006-11-29,42.01,42.12,41.35,41.35,566400,35.385531968885,35.4781863015814,34.8296059727063,34.8296059727063,672434.825083958,0.0,1.0
2006-11-30,43.0,43.4,42.18,42.46,1454000,36.2194209631529,36.5563458093218,35.5287250285067,35.7645724208249,1726200.98105946,0.0,1.0
2006-12-01,42.97,42.97,41.82,42.55,1040400,36.1941515996902,36.1941515996902,35.2254926669547,35.8403805112129,1235171.59607583,0.0,1.0
2006-12-04,43.25,43.45,42.41,42.55,842100,36.4299989920084,36.5984614150929,35.7224568150538,35.8403805112129,999748.17479379,0.0,1.0
2006-12-05,44.0,44.31,43.02,43.02,618600,37.0617330785751,37.3228498343559,36.2362672054613,36.2362672054613,734407.102395721,0.0,1.0
2006-12-06,44.73,45.14,43.9,44.01,1076100,37.6766209228332,38.0219688901563,36.9775018670328,37.0701561997293,1277554.93515687,0.0,1.0
2006-12-07,43.73,44.98,43.2,44.98,892000,36.8343088074111,37.8871989516888,36.3878833862373,37.8871989516888,1058989.87283703,0.0,1.0
2006-12-08,43.38,43.85,43.24,43.6,481800,36.5394995670133,36.9353862612617,36.4215758708542,36.7248082324062,571996.996337309,0.0,1.0
2006-12-11,43.79,43.95,43.08,43.28,484500,36.8848475343364,37.019617472804,36.2868059323867,36.4552683554711,575202.458956882,0.0,1.0
2006-12-12,42.9,44.0,42.67,43.68,562200,36.1351897516107,37.0617330785751,35.9414579650636,36.79219320164,667448.549897955,0.0,1.0
2006-12-13,43.29,43.89,42.95,43.0,559300,36.4636914766253,36.9690787458786,36.1773053573818,36.2194209631529,664005.645602858,0.0,1.0
2006-12-14,43.66,43.85,43.09,43.19,425200,36.7753469593315,36.9353862612617,36.2952290535409,36.3794602650831,504801.002164018,0.0,1.0
2006-12-15,43.01,43.92,42.92,43.59,503500,36.2278440843071,36.9943481093413,36.1520359939191,36.716385111252,597759.418131662,0.0,1.0
2006-12-18,43.16,43.8,42.9601,43.01,576600,36.3541909016204,36.8932706554906,36.1858127097475,36.2278440843071,684544.350535684,0.0,1.0
2006-12-19,42.41,42.88,42.08,42.52,829500,35.8698614352527,36.2673817105314,35.5907514547379,35.9628980954243,980742.428110586,0.175,1.0
2006-12-20,42.41,42.71,42.25,42.37,553900,35.8698614352527,36.1235977811753,35.734535384094,35.836029922463,654892.382074085,0.0,1.0
2006-12-21,42.55,42.78,42.22,42.22,480700,35.9882717300165,36.1828029285572,35.7091617495017,35.7091617495017,568345.853155828,0.0,1.0
2006-12-22,42.5,42.76,42.2962,42.53,345000,35.9459823390295,36.1658871721623,35.7736107813661,35.9713559736217,407903.722360641,0.0,1.0
2006-12-26,42.76,43.04,42.39,42.39,274000,36.1658871721623,36.4027077616901,35.8529456788579,35.8529456788579,323958.318628452,0.0,1.0
2006-12-27,43.82,43.82,43.05,43.12,368100,37.0624222610887,37.0624222610887,36.4111656398875,36.4703707872694,435215.536814354,0.0,1.0
2006-12-28,43.53,43.95,43.13,43.81,359900,36.8171437933636,37.1723746776552,36.4788286654668,37.0539643828913,425520.433848101,0.0,1.0
2006-12-29,43.23,44.1,43.21,43.33,638200,36.563407447441,37.2992428506165,36.5464916910462,36.6479862294152,754562.769885686,0.0,1.0
2007-01-03,43.68,44.1,43.35,43.53,916800,36.9440119663249,37.2992428506165,36.6649019858101,36.8171437933636,1083959.80481228,0.0,1.0
2007-01-04,43.47,43.98,43.35,43.4,538200,36.7663965241791,37.1977483122474,36.6649019858101,36.7071913767971,636329.8068826,0.0,1.0
2007-01-05,43.1,43.63,43.05,43.38,612600,36.4534550308746,36.9017225753378,36.4111656398875,36.6902756204023,724295.131356896,0.0,1.0
2007-01-08,42.84,43.35,42.77,43.1,578800,36.2335501977417,36.6649019858101,36.1743450503598,36.4534550308746,684332.389861853,0.0,1.0
2007-01-09,43.87,44.11,42.95,43.0,605200,37.1047116520758,37.3077007288139,36.3265868579133,36.3688762489004,715545.892094668,0.0,1.0
2007-01-10,43.59,43.95,43.2215,43.95,338000,36.8678910625481,37.1723746776552,36.5562182509732,37.1723746776552,399627.414950426,0.0,1.0
2007-01-11,44.5,44.59,43.4494,43.45,544000,37.6375579785132,37.71367888229,36.7489732950924,36.7494807677842,643187.31873678,0.0,1.0
2007-01-12,45.0,45.3485,44.62,44.74,800800,38.0604518883841,38.3552089435642,37.7390525168822,37.8405470552512,946809.567728702,0.0,1.0
2007-01-16,44.24,45.43,44.08,45.4,693300,37.4176531453803,38.4241406508731,37.2823270942216,38.3987670162809,819709.132500385,0.0,1.0
2007-01-17,44.79,45.14,44.43,44.43,544400,37.8828364462383,38.178862183148,37.5783528311313,37.5783528311313,643660.250588793,0.0,1.0
2007-01-18,44.38,45.34,44.2,45.3,580100,37.5360634401442,38.3480197470964,37.3838216325906,38.3141882343067,685869.418380893,0.0,1.0
2007-01-19,45.71,45.71,44.3,44.36,758200,38.6609612404009,38.6609612404009,37.4684004145648,37.5191476837493,896442.325489386,0.0,1.0
2007-01-22,46.12,46.54,45.76,46.12,1030700,39.007734246495,39.3629651307866,38.703250631388,39.007734246495,1218627.14967279,0.0,1.0
2007-01-23,46.56,46.99,46.12,46.12,772800,39.3798808871815,39.7435696496705,39.007734246495,39.007734246495,913704.338087836,0.0,1.0
2007-01-24,48.17,48.42,46.55,46.7,995600,40.7415992769659,40.9530462319013,39.371423008984,39.4982911819453,1177127.37965871,0.0,1.0
2007-01-25,47.8,48.37,47.74,48.37,955700,40.4286577836614,40.9107568409142,40.3779105144769,40.9107568409142,1129952.42742048,0.0,1.0
2007-01-26,48.12,48.34,47.81,48.0,607200,40.6993098859788,40.885383206322,40.4371156618588,40.5978153476097,717910.551354729,0.0,1.0
2007-01-29,47.48,48.02,47.27,48.01,1278900,40.158005681344,40.6147311040046,39.9803902391982,40.6062732258072,1512081.36384645,0.0,1.0
2007-01-30,47.76,47.84,47.34,47.68,752500,40.3948262708717,40.462489296451,40.0395953865801,40.3271632452923,889703.046598211,0.0,1.0
2007-01-31,49.39,49.75,47.75,47.8,994100,41.7734604170509,42.077944032158,40.3863683926743,40.4286577836614,1175353.88521366,0.0,1.0
2007-02-01,48.69,49.55,47.95,48.35,1653000,41.1814089432316,41.9087864682096,40.5555259566227,40.8938410845194,1954390.87844099,0.0,1.0
2007-02-02,48.35,48.86,48.16,48.5,875500,40.8938410845194,41.3251928725877,40.7331413987684,41.0207092574807,1035129.59109201,0.0,1.0
2007-02-05,47.61,48.35,47.29,48.35,1026400,40.2679580979104,40.8938410845194,39.997305995593,40.8938410845194,1213543.13226366,0.0,1.0
2007-02-06,47.35,48.0,47.25,47.7,782300,40.0480532647775,40.5978153476097,39.9634744828033,40.3440790016872,924936.469573131,0.0,1.0
2007-02-07,47.61,47.65,47.23,47.39,1067300,40.2679580979104,40.3017896107001,39.9465587264085,40.0818847775672,1261900.41413192,0.0,1.0
2007-02-08,47.22,47.52,47.08,47.43,727600,39.9381008482111,40.1918371941336,39.8196905534472,40.1157162903569,860263.038810443,0.0,1.0
2007-02-09,46.45,47.37,46.25,47.25,935900,39.2868442270099,40.0649690211724,39.1176866630615,39.9634744828033,1106542.30074587,0.0,1.0
2007-02-12,45.57,46.32,45.31,46.01,1324000,38.542550945637,39.1768918104434,38.3226461125041,38.9146975863234,1565404.43016084,0.0,1.0
2007-02-13,46.95,46.95,44.87,45.5,1656900,39.7097381368808,39.7097381368808,37.9504994718177,38.4833457982551,1959001.96399811,0.0,1.0
2007-02-14,46.85,47.66,46.75,46.75,820200,39.6251593549066,40.3102474888975,39.5405805729324,39.5405805729324,969746.762551299,0.0,1.0
2007-02-15,47.1,47.32,46.7,46.97,469700,39.8366063098421,40.0226796301853,39.4982911819453,39.7266538932756,555340.227225488,0.0,1.0
2007-02-16,46.87,46.94,46.11,46.93,442700,39.6420751113014,39.7012802586834,38.9992763682976,39.6928223804859,523417.327214656,0.0,1.0
2007-02-20,48.52,50.4,48.02,50.39,1475700,41.0376250138755,42.6277061149902,40.6147311040046,42.6192482367928,1744763.83503652,0.0,1.0
2007-02-21,49.29,49.67,47.7907,48.1,942800,41.6888816350768,42.0102810065787,40.4207919569378,40.6823941295839,1114700.37519308,0.0,1.0
2007-02-22,49.37,49.74,47.81,49.65,1212300,41.7565446606561,42.0694861539606,40.4371156618588,41.9933652501838,1433338.21048639,0.0,1.0
2007-02-23,48.7,49.36,48.43,49.12,541300,41.1898668214291,41.7480867824587,40.9615041100988,41.5450977057206,639995.028735696,0.0,1.0
2007-02-26,48.05,48.71,47.98,48.7,619200,40.6401047385968,41.1983246996265,40.5808995912149,41.1898668214291,732098.5069151,0.0,1.0
2007-02-27,46.45,47.76,46.0,47.54,1091200,39.2868442270099,40.3948262708717,38.906239708126,40.2087529505285,1290158.09228966,0.0,1.0
2007-02-28,46.32,47.67,46.0,46.6,1186900,39.1768918104434,40.3187053670949,38.906239708126,39.4137123999711,1403307.03788361,0.0,1.0
2007-03-01,46.32,46.4,44.45,44.6,964600,39.1768918104434,39.2445548360228,37.5952685875261,37.7221367604874,1140475.16112775,0.0,1.0
2007-03-02,45.77,46.2,45.57,45.88,745700,38.7117085095854,39.0753972720744,38.542550945637,38.804745169757,881663.205114001,0.0,1.0
2007-03-05,43.87,45.38,43.71,45.1766,875400,37.1047116520758,38.381851259886,36.9693856009171,38.2098180173505,1035011.358129,0.0,1.0
2007-03-06,44.85,45.31,44.33,44.5,685300,37.9335837154229,38.3226461125041,37.4937740491571,37.6375579785132,810250.495460137,0.0,1.0
2007-03-07,45.0,45.41,44.78,44.78,472200,38.0604518883841,38.4072248944783,37.8743785680409,37.8743785680409,558296.051300566,0.0,1.0
2007-03-08,45.23,45.75,45.15,45.45,601800,38.2549830869248,38.6947927531905,38.1873200613454,38.441056407268,711525.971352562,0.0,1.0
2007-03-09,45.73,45.99,45.26,45.48,552300,38.6778769967957,38.8977818299286,38.280356721517,38.4664300418602,653000.654666036,0.0,1.0
2007-03-12,44.98,45.68,44.83,45.68,814400,38.0435361319893,38.6355876058086,37.916667959028,38.6355876058086,962889.25069712,0.0,1.0
2007-03-13,43.57,44.82,43.28,44.81,940200,36.8509753061533,37.9082100808306,36.6056968384281,37.8997522026332,1111626.318155,0.0,1.0
2007-03-14,43.68,43.94,43.15,43.57,804700,36.9440119663249,37.1639167994578,36.4957444218617,36.8509753061533,951420.65328582,0.0,1.0
2007-03-15,44.3,45.0,43.53,43.72,778800,37.4684004145648,38.0604518883841,36.8171437933636,36.9778434791145,920798.315868023,0.0,1.0
2007-03-16,43.43,44.45,42.9,44.05,943000,36.7325650113894,37.5952685875261,36.2842974669262,37.2569534596294,1114936.84111909,0.0,1.0
2007-03-19,43.5,44.0,43.48,43.75,601000,36.7917701587713,37.2146640686423,36.7748544023765,37.0032171137068,710580.107648539,0.0,1.0
2007-03-20,43.83,44.1,43.0,43.3,653900,37.0708801392861,37.2992428506165,36.3688762489004,36.622612594823,773125.345077171,0.0,1.0
2007-03-21,45.17,45.2,43.91,43.96,1055800,38.3522486861951,38.3777206246628,37.2824272705518,37.3248805013313,1243486.04407038,0.175,1.0
2007-03-22,45.02,45.87,44.65,45.26,901900,38.2248889938566,38.946593917108,37.9107350860883,38.4286645015982,1062227.75444883,0.0,1.0
2007-03-23,45.16,45.42,44.79,44.8901,636000,38.3437580400392,38.5645148400925,38.0296041322709,38.1145955002915,749059.598436028,0.0,1.0
2007-03-26,45.08,45.39,44.04,45.14,847900,38.275832870792,38.5390429016249,37.3928056705785,38.3267767477274,998628.354581617,0.0,1.0
2007-03-27,44.84,45.12,44.62,44.83,911800,38.0720573630504,38.3097954554156,37.8852631476206,38.0635667168945,1073887.64442448,0.0,1.0
2007-03-28,43.84,44.15,43.62,44.06,1023800,37.2229927474605,37.4862027782934,37.0361985320308,37.4097869628903,1205797.51081573,0.0,1.0
2007-03-29,44.01,44.26,43.41,43.8,480900,37.3673337321108,37.5795998860083,36.8578949627569,37.1890301628369,566387.988817431,0.0,1.0
2007-03-30,44.63,44.77,43.95,44.0,1256000,37.8937537937765,38.0126228399591,37.3163898551754,37.3588430859549,1479274.93024474,0.0,1.0
2007-04-02,44.63,45.17,44.6,44.62,1097500,37.8937537937765,38.3522486861951,37.8682818553088,37.8852631476206,1292598.91396783,0.0,1.0
2007-04-03,46.24,46.66,44.62,44.79,1550700,39.2607478248763,39.617354963424,37.8852631476206,38.0296041322709,1826362.76618671,0.0,1.0
2007-04-04,46.76,47.12,45.82,46.3,1186000,39.702261424983,40.0079246865954,38.9041406863285,39.3116917018116,1396831.2637502,0.0,1.0
2007-04-05,47.37,47.74,45.86,46.01,941000,40.2201908404928,40.5343447482611,38.9381032709521,39.0654629632906,1108278.43101935,0.0,1.0
2007-04-09,47.03,47.72,46.95,47.5,507700,39.9315088711923,40.5173634559493,39.8635837019451,40.3305692405195,597952.135418194,0.0,1.0
2007-04-10,47.31,47.8,47.01,47.01,536200,40.1692469635574,40.5852886251965,39.9145275788805,39.9145275788805,631518.485348112,0.0,1.0
2007-04-11,46.44,47.31,46.12,47.31,750500,39.4305607479942,40.1692469635574,39.1588600710055,40.1692469635574,883913.881487799,0.0,1.0
2007-04-12,46.42,46.69,45.9,46.49,609500,39.4135794556824,39.6428269018917,38.9720658555757,39.4730139787737,717848.781834528,0.0,1.0
2007-04-13,45.64,46.42,44.86,46.42,1140800,38.7513090555223,39.4135794556824,38.0890386553622,39.4135794556824,1343596.21052802,0.0,1.0
2007-04-16,46.05,46.19,45.6316,45.65,562500,39.0994255479142,39.2182945940968,38.7441769127514,38.7597997016782,662493.74861677,0.0,1.0
2007-04-17,45.54,46.22,44.96,46.15,1058100,38.6664025939633,39.2437665325645,38.1739451169212,39.1843320094732,1246194.90739805,0.0,1.0
2007-04-18,45.33,45.92,44.99,45.54,819500,38.4880990246895,38.9890471478875,38.1994170553889,38.6664025939633,965179.781318121,0.0,1.0
2007-04-19,44.68,45.63,44.48,44.85,776700,37.936207024556,38.7428184093664,37.7663941014381,38.0805480092063,914771.368090038,0.0,1.0
2007-04-20,44.99,45.58,44.55,45.39,966000,38.1994170553889,38.7003651785869,37.8258286245293,38.5390429016249,1137722.59762453,0.0,1.0
2007-04-23,44.62,45.33,44.25,45.2,799900,37.8852631476206,38.4880990246895,37.5711092398524,38.3777206246628,942095.554699654,0.0,1.0
2007-04-24,45.04,45.2,43.81,44.62,844800,38.2418702861684,38.3777206246628,37.1975208089928,37.8852631476206,994977.277922574,0.0,1.0
2007-04-25,45.16,45.38,44.68,45.02,605000,38.3437580400392,38.530552255469,37.936207024556,38.2248889938566,712548.831845593,0.0,1.0
2007-04-26,46.11,46.25,45.02,45.09,936000,39.1503694248496,39.2692384710322,38.2248889938566,38.2843235169479,1102389.59769831,0.0,1.0
2007-04-27,45.84,46.1,45.43,45.95,915900,38.9211219786403,39.1418787786937,38.5730054862484,39.0145190863552,1078716.48774773,0.0,1.0
2007-04-30,44.61,46.25,44.61,46.0,942800,37.8767725014647,39.2692384710322,37.8767725014647,39.0569723171347,1110398.41101492,0.0,1.0
2007-05-01,44.15,44.58,43.25,43.91,1398800,37.4862027782934,37.851300562997,36.7220446242625,37.2824272705518,1647460.00989358,0.0,1.0
2007-05-02,47.74,49.65,46.59,47.45,3850400,40.5343447482611,42.1560581640378,39.5579204403327,40.28811600974,4534872.76386491,0.0,1.0
2007-05-03,49.27,49.5,47.93,48.1,2051300,41.8334136101136,42.0286984716993,40.6956670252232,40.8400080098734,2415952.75828903,0.0,1.0
2007-05-04,49.31,50.37,49.17,49.57,1290100,41.8673761947372,42.7673846872625,41.7485071485546,42.0881329947906,1519436.77349422,0.0,1.0
2007-05-07,49.37,49.54,49.09,49.31,791400,41.9183200716726,42.0626610563229,41.6805819793074,41.8673761947372,932084.538053888,0.0,1.0
2007-05-08,48.57,48.93,48.26,48.35,855200,41.2390683792007,41.544731640813,40.9758583483678,41.0522741637709,1007226.05123033,0.0,1.0
2007-05-09,47.72,47.89,47.4088,47.43,1169400,40.5173634559493,40.6617044405996,40.2531345475777,40.2711347174282,1377280.33712436,0.0,1.0
2007-05-10,46.25,47.6,46.12,47.6,917800,39.2692384710322,40.4154757020785,39.1588600710055,40.4154757020785,1080954.24440973,0.0,1.0
2007-05-11,46.36,46.65,45.95,46.35,719600,39.362635578747,39.6088643172681,39.0145190863552,39.3541449325911,847520.891563784,0.0,1.0
2007-05-14,45.7,46.43,45.36,46.31,582800,38.8022529324577,39.4220701018383,38.5135709631572,39.3201823479675,686402.411900185,0.0,1.0
2007-05-15,45.19,46.18,45.07,45.62,763100,38.3692299785069,39.2098039479409,38.2673422246361,38.7343277632105,898753.741456813,0.0,1.0
2007-05-16,45.38,45.39,44.54,45.25,536600,38.530552255469,38.5390429016249,37.8173379783735,38.4201738554423,631989.592013793,0.0,1.0
2007-05-17,45.08,45.43,44.6,44.89,611200,38.275832870792,38.5730054862484,37.8682818553088,38.1145105938299,719850.98516368,0.0,1.0
2007-05-18,44.71,45.5,44.34,45.35,1027500,37.9616789630237,38.6324400093397,37.6475250552555,38.5050803170013,1210155.2474733,0.0,1.0
2007-05-21,46.58,47.13,45.0,45.02,1747000,39.5494297941768,40.0164153327513,38.2079077015448,38.2248889938566,2057558.36237066,0.0,1.0
2007-05-22,47.01,47.19,46.61,46.78,747100,39.9145275788805,40.0673592096866,39.5749017326445,39.7192427172948,879909.474829492,0.0,1.0
2007-05-23,47.15,48.2,46.84,46.9,1091800,40.033396625063,40.9249144714324,39.7701865942302,39.8211304711656,1285885.64398185,0.0,1.0
2007-05-24,47.56,48.6,47.02,47.27,1320900,40.3815131174549,41.2645403176684,39.9230182250364,40.1352843789338,1555711.98675181,0.0,1.0
2007-05-25,47.39,48.39,47.28,47.6,756600,40.2371721328046,41.0862367483945,40.1437750250897,40.4154757020785,891098.258139465,0.0,1.0
2007-05-29,49.22,49.35,47.5,47.5,1231100,41.7909603793341,41.9013387793608,40.3305692405195,40.3305692405195,1449948.54030597,0.0,1.0
2007-05-30,50.2,50.38,48.5,49.0,1628000,42.6230437026122,42.7758753334184,41.1796338561094,41.6041661639043,1917404.12932996,0.0,1.0
2007-05-31,50.17,51.19,50.01,50.21,979500,42.5975717641445,43.4636176720462,42.4617214256501,42.6315343487681,1153622.44759134,0.0,1.0
2007-06-01,50.03,51.25,49.88,50.5,820500,42.4787027179619,43.5145615489816,42.3513430256234,42.8777630872892,966357.54798233,0.0,1.0
2007-06-04,50.74,50.89,49.88,50.0,500400,43.0815385950307,43.2088982873692,42.3513430256234,42.4532307794942,589354.43876948,0.0,1.0
2007-06-05,49.73,51.0,49.63,50.99,638700,42.2239833332849,43.3022953950841,42.139076871726,43.2938047489282,752239.56842939,0.0,1.0
2007-06-06,47.83,49.23,47.25,49.2,1368400,40.6107605636642,41.79945102549,40.118303086622,41.7739790870223,1611655.90330167,0.0,1.0
2007-06-07,47.96,48.35,47.63,47.85,1586000,40.7211389636909,41.0522741637709,40.4409476405462,40.627741855976,1867937.92943324,0.0,1.0
2007-06-08,48.89,48.97,47.9,48.0,943700,41.5107690561894,41.5786942254366,40.6701950867555,40.7551015483144,1111458.40101271,0.0,1.0
2007-06-11,48.64,48.92,48.0,48.6,625100,41.298502902292,41.5362409946571,40.7551015483144,41.2645403176684,736221.941796166,0.0,1.0
2007-06-12,47.55,48.5,47.5,48.03,708100,40.373022471299,41.1796338561094,40.3305692405195,40.7805734867821,833976.574925396,0.0,1.0
2007-06-13,47.45,48.05,47.02,47.8,640000,40.28811600974,40.7975547790939,39.9230182250364,40.5852886251965,753770.66509286,0.0,1.0
2007-06-14,47.81,48.21,47.5,47.5,662800,40.5937792713524,40.9334051175883,40.3305692405195,40.3305692405195,780623.745036792,0.0,1.0
2007-06-15,47.98,48.83,47.91,48.26,562800,40.7381202560027,41.4598251792541,40.6786857329114,40.9758583483678,662847.078616032,0.0,1.0
2007-06-18,48.19,48.32,47.75,48.0,672500,41.0862367483945,41.1970732451219,40.7110978363942,40.9242449454853,788774.479358136,0.2,1.0
2007-06-19,47.57,48.49,47.5,48.19,729800,40.5576319178487,41.3420132793038,40.4979507273031,41.0862367483945,855981.583696011,0.0,1.0
2007-06-20,47.09,48.05,47.0,47.51,633500,40.1483894683938,40.9668743673035,40.071656509121,40.5064766116668,743031.424049635,0.0,1.0
2007-06-21,48.09,48.22,46.94,47.0,610800,41.0009779047581,41.1118144014854,40.0205012029392,40.071656509121,716406.620062378,0.0,1.0
2007-06-22,48.36,48.81,47.95,47.95,849600,41.2311767825764,41.6148415789404,40.8816155236671,40.8816155236671,996494.866412897,0.0,1.0
2007-06-25,47.35,48.64,47.31,48.5,887300,40.3700624618485,41.4699015447584,40.3359589243939,41.3505391636674,1040713.15321111,0.0,1.0
2007-06-26,47.35,48.11,47.25,47.6,655300,40.3700624618485,41.0180296734854,40.2848036182121,40.5832095709396,768600.619068233,0.0,1.0
2007-06-27,48.08,48.12,47.0,47.53,958400,40.9924520203944,41.026555557849,40.071656509121,40.5235283803941,1124106.26173508,0.0,1.0
2007-06-28,48.93,49.19,48.09,48.1,978000,41.7171521913041,41.9388251847588,41.0009779047581,41.0095037891217,1147095.07927473,0.0,1.0
2007-06-29,49.05,49.54,48.79,49.1,692200,41.8194628036678,42.2372311374863,41.5977898102131,41.862092225486,811880.5867832,0.0,1.0
2007-07-02,50.11,50.25,49.28,49.51,906500,42.7232065462139,42.8425689273049,42.0155581440316,42.2116534843953,1063232.81120915,0.0,1.0
2007-07-03,49.78,50.15,49.73,49.95,376100,42.4418523622137,42.7573100836685,42.3992229403955,42.5867923963956,441127.259013524,0.0,1.0
2007-07-05,50.7,50.72,49.89,49.99,1298500,43.2262337236688,43.2432854923961,42.5356370902138,42.6208959338502,1523009.16200229,0.0,1.0
2007-07-06,50.95,52.16,50.51,50.96,912900,43.4393808327599,44.4710128407607,43.0642419207596,43.4479067171236,1070739.36387516,0.0,1.0
2007-07-09,49.33,50.95,49.3,50.36,884800,42.0581875658498,43.4393808327599,42.0326099127589,42.936353655305,1037780.90607595,0.0,1.0
2007-07-10,48.37,49.49,48.28,49.08,808500,41.2397026669401,42.1946017156681,41.1629697076673,41.8450404567587,948288.723510859,0.0,1.0
2007-07-11,47.81,48.49,47.26,48.38,1240700,40.7622531425761,41.3420132793038,40.2933295025757,41.2482285513037,1455215.60823738,0.0,1.0
2007-07-12,49.28,49.36,47.81,48.3,1169900,42.0155581440316,42.0837652189407,40.7622531425761,41.1800214763946,1372174.36936964,0.0,1.0
2007-07-13,50.85,50.96,49.08,49.08,1249800,43.3541219891235,43.4479067171236,41.8450404567587,41.8450404567587,1465888.98780937,0.0,1.0
2007-07-16,50.36,50.85,50.23,50.85,1102200,42.936353655305,43.3541219891235,42.8255171585776,43.3541219891235,1292769.1169495,0.0,1.0
2007-07-17,50.25,50.92,49.95,50.65,624900,42.8425689273049,43.413803179669,42.5867923963956,43.1836043018506,732944.493904683,0.0,1.0
2007-07-18,49.15,50.0,48.79,50.0,839600,41.9047216473042,42.6294218182138,41.5977898102131,42.6294218182138,984765.877872255,0.0,1.0
2007-07-19,48.55,49.68,48.2,48.94,727600,41.3931685854856,42.3565935185773,41.0947626327581,41.7256780756677,853401.206217071,0.0,1.0
2007-07-20,46.88,48.11,46.72,48.11,1175600,39.9693458967573,41.0180296734854,39.832931746939,41.0180296734854,1378859.89283781,0.0,1.0
2007-07-23,47.54,47.72,46.87,47.0,1213300,40.5320542647577,40.6855201833033,39.9608200123937,40.071656509121,1423078.17963603,0.0,1.0
2007-07-24,46.7,47.6,46.43,46.92,1541800,39.8158799782117,40.5832095709396,39.5856811003934,40.0034494342119,1808375.4531961,0.0,1.0
2007-07-25,45.0,46.97,44.17,46.76,1998100,38.3664796363925,40.0460788560301,37.6588312342101,39.8670352843936,2343569.20030556,0.0,1.0
2007-07-26,43.92,44.7,42.6,44.18,1518900,37.445684125119,38.1107031054832,36.3202673891182,37.6673571185738,1781516.06943803,0.0,1.0
2007-07-27,43.04,44.01,42.63,43.7,1118100,36.6954063011185,37.5224170843918,36.3458450422091,37.2581146691189,1311418.20872912,0.0,1.0
2007-07-30,44.33,45.05,42.77,43.15,1626600,37.7952453840284,38.4091090582107,36.4652074233001,36.7891910291185,1907837.27602074,0.0,1.0
2007-07-31,43.73,47.4,43.73,45.95,2821700,37.2836923222098,40.4126918836667,37.2836923222098,39.1764386509385,3309568.69651279,0.0,1.0
2007-08-01,43.78,43.86,41.13,43.37,2530100,37.326321744028,37.3945288189372,35.0669623876627,36.9767604851187,2967551.39066769,0.0,1.0
2007-08-02,44.05,44.78,43.7,43.91,1459600,37.5565206218464,38.1789101803923,37.2581146691189,37.4371582407554,1711963.16739202,0.0,1.0
2007-08-03,41.45,43.94,40.87,43.83,1563200,35.3397906872993,37.4627358938463,34.845289394208,37.3689511658463,1833475.48867307,0.0,1.0
2007-08-06,41.49,41.73,39.82,41.54,1187600,35.3738942247538,35.5785154494813,33.9500715360255,35.4165236465721,1392934.67908658,0.0,1.0
2007-08-07,42.56,43.0,41.0,41.26,1102000,36.2861638516636,36.6613027636639,34.9561258909354,35.1777988843901,1292534.53717869,0.0,1.0
2007-08-08,43.45,44.74,43.08,43.62,1682300,37.0449675600278,38.1448066429378,36.729509838573,37.1899075942098,1973167.74219211,0.0,1.0
2007-08-09,43.06,44.49,41.92,41.92,967200,36.7124580698458,37.9316595338467,35.7405072523905,35.7405072523905,1134427.77165084,0.0,1.0
2007-08-10,41.84,43.01,39.63,42.96,1591100,35.6723001774813,36.6698286480275,33.7880797331163,36.6271992262093,1866199.36670146,0.0,1.0
2007-08-13,41.07,44.36,40.64,41.84,1006900,35.0158070814809,37.8208230371193,34.6491940538442,35.6723001774813,1180991.85615718,0.0,1.0
2007-08-14,40.04,41.1,39.78,41.07,893800,34.1376409920256,35.0413847345718,33.9159679985709,35.0158070814809,1048336.99576253,0.0,1.0
2007-08-15,38.13,40.35,37.74,39.75,1591400,32.5091970785699,34.4019434072986,32.1766875883878,33.89039034548,1866551.23635768,0.0,1.0
2007-08-16,39.45,39.73,36.97,38.13,1869700,33.6346138145707,33.8733385767527,31.5201944923873,32.5091970785699,2192968.98744373,0.0,1.0
2007-08-17,39.42,41.49,37.94,40.81,1700700,33.6090361614798,35.3738942247538,32.3472052756607,34.7941340880261,1994749.08110689,0.0,1.0
2007-08-20,39.78,40.32,38.57,38.57,810600,33.9159679985709,34.3763657542076,32.8843359905702,32.8843359905702,950751.811104396,0.0,1.0
2007-08-21,39.0,39.64,38.83,39.4,1030500,33.2509490182068,33.7966056174799,33.1060089840249,33.5919843927525,1208672.2691131,0.0,1.0
2007-08-22,39.25,40.11,38.58,39.62,957700,33.4640961272979,34.1973221825711,32.8928618749338,33.7795538487526,1123285.23253723,0.0,1.0
2007-08-23,38.15,39.4,37.79,39.35,1175900,32.5262488472972,33.5919843927525,32.219317010206,33.5493549709343,1379211.76249402,0.0,1.0
2007-08-24,38.56,39.24,37.86,38.39,642800,32.8758101062065,33.4555702429342,32.2789982007515,32.7308700720246,753939.383392432,0.0,1.0
2007-08-27,38.16,39.06,38.03,38.58,550400,32.5347747316608,33.3021043243887,32.4239382349335,32.8928618749338,645563.529276905,0.0,1.0
2007-08-28,36.88,37.61,36.8,37.61,1074800,31.4434615331145,32.0658510916605,31.3752544582054,32.0658510916605,1260631.68834814,0.0,1.0
2007-08-29,37.7,37.81,36.71,37.13,1199400,32.1425840509332,32.2363687789333,31.2985214989326,31.6566086422056,1406774.88556453,0.0,1.0
2007-08-30,38.05,38.27,37.08,37.08,605000,32.4409900036607,32.6285594596609,31.6139792203874,31.6139792203874,709603.806708807,0.0,1.0
2007-08-31,37.96,39.0,37.94,38.74,503300,32.3642570443879,33.2509490182068,32.3472052756607,33.0292760247521,590319.993250484,0.0,1.0
2007-09-04,38.12,38.36,37.69,37.91,677300,32.5006711942062,32.7052924189337,32.1340581665696,32.3216276225697,794404.393857645,0.0,1.0
2007-09-05,37.57,38.08,37.36,37.73,690300,32.0317475542059,32.4665676567517,31.8527039825694,32.1681617040242,809652.078960478,0.0,1.0
2007-09-06,37.7,38.02,37.06,37.57,705800,32.1425840509332,32.4154123505698,31.5969274516601,32.0317475542059,827832.011198473,0.0,1.0
2007-09-07,37.5,37.68,36.77,37.3,1000100,31.9720663636604,32.125532282206,31.3496768051145,31.8015486763875,1173016.14394955,0.0,1.0
2007-09-10,36.88,37.88,36.88,37.85,1249200,31.4434615331145,32.2960499694788,31.4434615331145,32.2704723163879,1465185.24849693,0.0,1.0
2007-09-11,36.07,36.95,35.94,36.69,1318800,30.7528648996595,31.50314272366,30.6420284029321,31.2814697302053,1546819.00873979,0.0,1.0
2007-09-12,35.67,36.3,35.67,36.0,1411900,30.4118295251138,30.9489602400232,30.4118295251138,30.693183709114,1656015.89205316,0.0,1.0
2007-09-13,36.35,36.49,35.75,36.0,1380700,30.9915896618415,31.1109520429325,30.4800366000229,30.693183709114,1619421.44780636,0.0,1.0
2007-09-14,36.61,36.62,35.54,35.81,920800,31.2132626552962,31.2217885396598,30.3009930283864,30.5311919062048,1080005.26482226,0.0,1.0
2007-09-17,35.77,36.8,35.75,36.3,490600,30.4970883687502,31.3752544582054,30.4800366000229,30.9489602400232,575424.177803868,0.0,1.0
2007-09-18,36.91,36.99,35.37,35.82,1118600,31.4690391862055,31.5372462611146,30.1560529942045,30.5397177905684,1312004.65815615,0.0,1.0
2007-09-19,37.61,37.89,37.08,37.49,924600,32.0658510916605,32.3045758538425,31.6139792203874,31.9635404792967,1084462.28046771,0.0,1.0
2007-09-20,36.25,37.63,35.83,37.63,1111600,30.906330818205,32.0829028603877,30.548243674932,32.0829028603877,1303794.3661777,0.0,1.0
2007-09-21,36.6,36.91,36.46,36.52,585300,31.2047367709325,31.4690391862055,31.0853743898415,31.1365296960234,686497.699283744,0.0,1.0
2007-09-24,36.25,36.89,36.05,36.83,638300,30.906330818205,31.4519874174782,30.7358131309322,31.4008321112963,748661.338549143,0.0,1.0
2007-09-25,36.12,36.36,35.12,35.66,1028600,30.7954943214777,31.0001155462051,29.9429058851134,30.4033036407501,1206443.76129038,0.0,1.0
2007-09-26,35.87,36.29,35.58,36.13,881300,30.5823472123866,30.9404343556596,30.335096565841,30.8040202058413,1033675.76008673,0.0,1.0
2007-09-27,35.75,36.16,35.59,35.85,938900,30.4800366000229,30.8295978589322,30.3436224502046,30.5652954436593,1101234.73408082,0.0,1.0
2007-09-28,35.74,36.36,35.37,35.75,665900,30.4715107156593,31.0001155462051,30.1560529942045,30.4800366000229,781033.346921312,0.0,1.0
2007-10-01,36.26,36.63,35.47,35.81,825400,30.9148567025687,31.2303144240235,30.2413118378409,30.5311919062048,968110.714144543,0.0,1.0
2007-10-02,37.26,37.31,36.26,36.36,508900,31.767445138933,31.8100745607512,30.9148567025687,31.0001155462051,596888.226833242,0.0,1.0
2007-10-03,37.83,37.97,36.41,37.07,1201100,32.4239382349335,32.5439316621841,31.2068620442487,31.7725453441444,1401360.0899056,0.2,1.0
2007-10-04,37.01,38.05,36.84,37.98,854400,31.7211195896084,32.6124993348987,31.5754132850898,32.5525026212734,996854.600628879,0.0,1.0
2007-10-05,38.98,39.37,37.04,37.28,1220800,33.4095985302063,33.7438659346902,31.7468324668764,31.9525354850203,1424344.68217198,0.0,1.0
2007-10-08,38.65,38.98,38.25,38.97,409100,33.1267568802585,33.4095985302063,32.7839185166853,33.401027571117,477309.476963101,0.0,1.0
2007-10-09,38.43,38.87,37.48,38.48,546900,32.9381957802932,33.3153179802237,32.1239546668069,32.9810505757399,638084.949770522,0.0,1.0
2007-10-10,38.6,38.96,38.2,38.5,442400,33.0839020848118,33.3924566120277,32.7410637212386,32.9981924939185,516161.605007275,0.0,1.0
2007-10-11,39.06,39.75,38.51,38.98,776400,33.478166202921,34.0695623800847,33.0067634530079,33.4095985302063,905849.616020904,0.0,1.0
2007-10-12,39.1,39.48,38.67,39.29,325500,33.5124500392783,33.8381464846728,33.1438987984371,33.6752982619756,379770.801152505,0.0,1.0
2007-10-15,38.91,39.49,38.69,39.03,724200,33.349601816581,33.8467174437621,33.1610407166158,33.452453325653,844946.280167877,0.0,1.0
2007-10-16,37.7,38.84,37.2,38.79,996400,32.3125157667722,33.2896051029557,31.8839678123057,33.2467503075091,1162530.34183826,0.0,1.0
2007-10-17,37.13,38.16,36.56,38.1,614700,31.8239710986804,32.7067798848813,31.3354264305886,32.6553541303454,717189.282545144,0.0,1.0
2007-10-18,36.8,36.97,36.52,36.89,493200,31.5411294487325,31.6868357532511,31.3011425942313,31.6182680805365,575431.518059648,0.0,1.0
2007-10-19,36.06,37.02,36.0,36.5,685800,30.9068784761221,31.7296905486978,30.8554527215862,31.2840006760526,800143.826207029,0.0,1.0
2007-10-22,36.5,37.32,35.83,35.93,1174600,31.2840006760526,31.9868193213776,30.7097464170676,30.7954560079608,1370441.72975033,0.0,1.0
2007-10-23,37.99,38.34,35.95,38.13,1700300,32.5610735803627,32.8610571484893,30.8125979261395,32.6810670076133,1983791.99139663,0.0,1.0
2007-10-24,38.6,38.71,37.44,37.44,1612000,33.0839020848118,33.1781826347944,32.0896708304496,32.0896708304496,1880769.68189812,0.0,1.0
2007-10-25,38.46,38.68,37.72,38.6,993800,32.9639086575612,33.1524697575265,32.3296576849508,33.0839020848118,1159496.84235133,0.0,1.0
2007-10-26,38.4,38.9,37.99,38.66,620700,32.9124829030252,33.3410308574917,32.5610735803627,33.1353278393478,724189.665976528,0.0,1.0
2007-10-29,38.61,39.15,38.43,38.58,581000,33.0924730439012,33.5553048347249,32.9381957802932,33.0667601666332,677870.462272211,0.0,1.0
2007-10-30,39.16,39.27,38.25,38.25,718800,33.5638757938143,33.6581563437969,32.7839185166853,32.7839185166853,838645.935079631,0.0,1.0
2007-10-31,39.51,39.65,38.73,39.41,1261300,33.8638593619408,33.9838527891914,33.1953245529731,33.7781497710475,1471597.27033381,0.0,1.0
2007-11-01,38.47,39.37,38.25,39.25,573200,32.9724796166505,33.7438659346902,32.7839185166853,33.6410144256182,668769.963811416,0.0,1.0
2007-11-02,38.21,38.56,37.28,38.38,874600,32.749634680328,33.0496182484545,31.9525354850203,32.8953409848466,1020422.5581812,0.0,1.0
2007-11-05,37.71,38.41,37.48,37.82,735300,32.3210867258615,32.9210538621146,32.1239546668069,32.4153672758441,857896.989515934,0.0,1.0
2007-11-06,38.03,38.17,37.39,37.93,534500,32.59535741672,32.7153508439707,32.046816035003,32.5096478258267,623617.490678998,0.0,1.0
2007-11-07,36.73,38.11,36.59,37.23,719700,31.4811327351072,32.6639250894347,31.3611393078566,31.9096806895737,839695.99259434,0.0,1.0
2007-11-08,37.2,37.38,36.0,36.97,731200,31.8839678123057,32.0382450759136,30.8554527215862,31.6868357532511,853113.394171156,0.0,1.0
2007-11-09,37.24,37.62,36.24,36.41,616000,31.918251648663,32.2439480940575,31.0611557397301,31.2068620442487,718706.032288611,0.0,1.0
2007-11-12,37.14,37.65,36.86,37.57,739000,31.8325420577697,32.2696609713255,31.5925552032685,32.2010932986109,862213.892631954,0.0,1.0
2007-11-13,38.07,38.15,37.3,37.3,388500,32.6296412530774,32.698208925792,31.969677403199,31.969677403199,453274.827182021,0.0,1.0
2007-11-14,37.64,38.65,37.62,38.26,546900,32.2610900122362,33.1267568802585,32.2439480940575,32.7924894757746,638084.949770521,0.0,1.0
2007-11-15,37.75,38.56,37.37,37.62,552200,32.3553705622188,33.0496182484545,32.0296741168243,32.2439480940575,644268.621801576,0.0,1.0
2007-11-16,36.99,38.29,36.84,37.74,870400,31.7039776714298,32.8182023530426,31.5754132850898,32.3467996031295,1015522.28977923,0.0,1.0
2007-11-19,35.12,36.5,35.09,36.4,880700,30.1012083217252,31.2840006760526,30.0754954444572,31.1982910851593,1027539.61466977,0.0,1.0
2007-11-20,34.8,35.78,34.38,35.31,610000,29.8269376308666,30.6668916216209,29.4669573491148,30.2640565444224,711705.648857229,0.0,1.0
2007-11-21,33.95,34.8,33.81,34.59,1255900,29.0984061082736,29.8269376308666,28.978412681023,29.6469474899907,1465296.92524556,0.0,1.0
2007-11-23,34.73,34.89,33.92,34.06,272000,29.7669409172413,29.9040762626706,29.0726932310056,29.1926866582562,317350.71555601,0.0,1.0
2007-11-26,34.92,35.635,34.51,34.51,630300,29.9297891399386,30.5426127148256,29.5783798172761,29.5783798172761,735390.279466738,0.0,1.0
2007-11-27,35.23,35.41,34.53,35.3,727300,30.1954888717078,30.3497661353157,29.5955217354547,30.2554855853331,848563.144940757,0.0,1.0
2007-11-28,37.4,37.56,35.32,35.5,1392000,32.0553869940923,32.1925223395216,30.2726275035117,30.4269047671197,1624088.95608076,0.0,1.0
2007-11-29,37.39,38.0,36.38,37.13,1956400,32.046816035003,32.569644539452,31.1811491669807,31.8239710986804,2282591.69085947,0.0,1.0
2007-11-30,38.99,39.06,37.61,37.69,1571800,33.4181694892957,33.478166202921,32.2353771349682,32.3039448076828,1833867.11290785,0.0,1.0
2007-12-03,38.55,39.54,38.37,39.0,945100,33.0410472893652,33.8895722392088,32.8867700257572,33.426740448385,1102677.06349994,0.0,1.0
2007-12-04,38.48,39.23,37.6,37.94,1495200,32.9810505757399,33.6238725074396,32.2268061758789,32.5182187849161,1744495.55110054,0.0,1.0
2007-12-05,39.66,39.67,38.44,38.8,1343400,33.9924237482807,34.0009947073701,32.9467667393825,33.2553212665984,1567385.85028656,0.0,1.0
2007-12-06,40.71,41.1,39.62,39.65,735000,34.8923744526603,35.2266418571442,33.9581399119234,33.9838527891914,857546.970344366,0.0,1.0
2007-12-07,40.5,41.27,40.18,41.27,1559800,34.7123843117844,35.3723481616628,34.4381136209259,35.3723481616628,1819866.34604509,0.0,1.0
2007-12-10,40.05,40.7,39.8,40.23,682900,34.3266911527646,34.883803493571,34.1124171755314,34.4809684163725,796760.307548526,0.0,1.0
2007-12-11,38.13,40.8,37.96,39.91,908200,32.6810670076133,34.9695130844643,32.5353607030947,34.206697725514,1059624.70539694,0.0,1.0
2007-12-12,38.08,39.83,37.78,39.75,448100,32.6382122121667,34.1381300527993,32.3810834394868,34.0695623800847,522811.969267088,0.0,1.0
2007-12-13,37.79,38.28,37.37,37.73,462400,32.3896543985761,32.8096313939533,32.0296741168243,32.3382286440402,539496.216445217,0.0,1.0
2007-12-14,36.47,37.58,36.46,37.37,619900,31.2582877987846,32.2096642577002,31.2497168396953,32.0296741168243,723256.28151901,0.0,1.0
2007-12-17,35.98,36.27,35.53,36.27,944300,30.8383108034075,31.0868686169981,30.4526176443877,31.0868686169981,1101743.67904243,0.0,1.0
2007-12-18,36.19,36.33,35.71,36.0,865200,31.0183009442834,31.138294371534,30.6068949079956,30.8554527215862,1009455.29080537,0.0,1.0
2007-12-19,35.7,36.2,35.5,35.83,645400,30.7697431306929,31.2006919140359,30.5973636173556,30.881789814362,748812.880956967,0.2,1.0
2007-12-20,36.34,36.34,35.58,36.03,418200,31.3213575733719,31.3213575733719,30.6663154226905,31.0541693276993,485208.470431058,0.0,1.0
2007-12-21,36.32,36.75,36.08,36.75,493700,31.3041196220382,31.6747355757132,31.0972642060336,31.6747355757132,572805.886780997,0.0,1.0
2007-12-24,36.55,36.56,36.13,36.13,210400,31.502356062376,31.5109750380429,31.1403590843679,31.1403590843679,244112.5350997,0.0,1.0
2007-12-26,36.18,36.7,36.0,36.4,340100,31.1834539627022,31.6316406973789,31.0283124006987,31.3730714273731,394594.454312775,0.0,1.0
2007-12-27,35.48,36.19,35.39,35.98,340000,30.5801256660219,31.192072938369,30.5025548850202,31.011074449365,394478.431244762,0.0,1.0
2007-12-28,35.35,35.94,35.1,35.9,412700,30.4680789823527,30.9765985466975,30.2526045906812,30.9421226440301,478827.201690333,0.0,1.0
2007-12-31,35.48,35.75,35.2,35.2,271400,30.5801256660219,30.8128380090272,30.3387943473498,30.3387943473498,314886.606587731,0.0,1.0
2008-01-02,35.78,36.36,35.39,35.48,529400,30.8386949360277,31.3385955247057,30.5025548850202,30.5801256660219,614226.122061697,0.0,1.0
2008-01-03,35.36,36.16,35.08,35.52,713300,30.4766979580196,31.1662160113684,30.2353666393475,30.6146015686894,827592.544137907,0.0,1.0
2008-01-04,33.97,35.09,33.96,35.09,823200,29.2786603403259,30.2439856150144,29.2700413646591,30.2439856150144,955101.895884378,0.0,1.0
2008-01-07,32.41,34.25,32.01,34.2,1264600,27.9341001362957,29.519991658998,27.5893411096212,29.4768967806637,1467227.71809449,0.0,1.0
2008-01-08,30.49,32.92,30.48,32.17,779700,26.2792568082584,28.3736678953056,26.2706378325916,27.727244720291,904631.861298649,0.0,1.0
2008-01-09,30.87,31.21,30.13,30.24,1011100,26.6067778835991,26.8998230562724,25.9689736842514,26.0637824165869,1173109.24068111,0.0,1.0
2008-01-10,31.79,32.28,30.6,30.94,935900,27.3997236449503,27.8220534526265,26.3740655405939,26.6671107132671,1085859.89353521,0.0,1.0
2008-01-11,30.84,31.79,30.54,31.67,924800,26.5809209565985,27.3997236449503,26.3223516865927,27.296295936948,1072981.33298575,0.0,1.0
2008-01-14,30.76,31.05,29.99,30.8,904800,26.5119691512636,26.7619194456026,25.8483080249154,26.5464450539311,1049776.71938312,0.0,1.0
2008-01-15,30.51,31.13,30.21,30.45,1110400,26.2964947595921,26.8308712509375,26.0379254895863,26.244780905591,1288320.14721819,0.0,1.0
2008-01-16,30.55,31.1,30.06,30.17,1024100,26.3309706622596,26.8050143239369,25.9086408545834,26.0034495869189,1188192.23952282,0.0,1.0
2008-01-17,29.05,30.85,28.94,30.54,1060100,25.0381243122305,26.5895399322654,24.943315579895,26.3223516865927,1229960.54400756,0.0,1.0
2008-01-18,29.45,30.44,29.03,29.34,949000,25.3828833389049,26.2361619299241,25.0208863608967,25.2880746065694,1101058.91544494,0.0,1.0
2008-01-22,31.08,31.58,28.21,28.21,972400,26.7877763726032,27.2187251559462,24.3141303562142,24.3141303562142,1128208.31336002,0.0,1.0
2008-01-23,34.01,34.29,29.9,30.23,1115800,29.3131362429934,29.5544675616655,25.7707372439136,26.05516344092,1294585.3928909,0.0,1.0
2008-01-24,35.27,35.66,33.58,33.82,1257600,30.3991271770178,30.7352672280254,28.9425202893184,29.149375705323,1459106.10333357,0.0,1.0
2008-01-25,33.4,35.79,33.39,35.43,1222300,28.7873787273149,30.8473139116946,28.778759751648,30.5370307876876,1418149.96032492,0.0,1.0
2008-01-28,33.8,34.07,32.29,33.11,1235100,29.1321377539893,29.3648500969946,27.8306724282933,28.5374284329759,1433000.9130306,0.0,1.0
2008-01-29,35.0,35.63,33.81,34.31,1426900,30.1664148340126,30.7094103010248,29.1407567296562,29.5717055129992,1655533.15747985,0.0,1.0
2008-01-30,34.53,35.3,34.19,34.66,780500,29.7613229776702,30.4249841040184,29.4682778049969,29.8733696613393,905560.045842753,0.0,1.0
2008-01-31,37.7,38.24,34.2,34.62,2434400,32.493538264065,32.9589629500755,29.4768967806637,29.8388937586719,2824465.56771249,0.0,1.0
2008-02-01,38.25,38.3,36.5,37.8,887800,32.9675819257423,33.0106768040766,31.4592611840417,32.5797280207336,1030052.79782088,0.0,1.0
2008-02-04,37.18,38.5,36.7,38.02,655600,32.0453515293882,33.1830563174139,31.6316406973789,32.7693454854045,760647.233894312,0.0,1.0
2008-02-05,35.39,36.75,34.93,36.12,753500,30.5025548850202,31.6747355757132,30.1060820043446,31.131740108701,874233.817479199,0.0,1.0
2008-02-06,34.42,35.86,34.26,35.5,557000,29.6665142453347,30.9076467413626,29.5286106346649,30.5973636173556,646248.48883333,0.0,1.0
2008-02-07,35.14,36.01,34.0,34.01,549800,30.2870804933487,31.0369313763655,29.3045172673265,29.3131362429934,637894.827936381,0.0,1.0
2008-02-08,35.21,35.85,34.55,35.24,388900,30.3474133230167,30.8990277656958,29.7785609290039,30.3732702500173,451213.711503199,0.0,1.0
2008-02-11,35.35,35.7525,34.29,35.25,456800,30.4680789823527,30.8149927529439,29.5544675616655,30.3818892256841,529993.374684139,0.0,1.0
2008-02-12,34.46,35.95,34.11,35.32,734300,29.7009901480021,30.9852175223644,29.399325999662,30.4422220553522,851957.388420673,0.0,1.0
2008-02-13,34.89,35.06,34.0,34.83,399300,30.0716061016771,30.2181286880138,29.3045172673265,30.019892247676,463280.110576569,0.0,1.0
2008-02-14,34.47,35.03,34.0,34.73,518900,29.709609123669,30.1922717610132,29.3045172673265,29.9337024910074,602043.699920314,0.0,1.0
2008-02-15,34.34,34.7,34.0,34.27,598900,29.5975624399998,29.9078455640068,29.3045172673265,29.5372296103318,694862.154330846,0.0,1.0
2008-02-19,34.81,35.02,34.0,34.68,546400,30.0026542963423,30.1836527853463,29.3045172673265,29.8906076126731,633950.043623934,0.0,1.0
2008-02-20,36.03,36.25,34.41,34.59,648800,31.0541693276993,31.2437867923702,29.6578952696678,29.8130368316713,752757.665269415,0.0,1.0
2008-02-21,35.7,36.7,35.42,36.35,481300,30.7697431306929,31.6316406973789,30.5284118120208,31.3299765490388,558419.026347363,0.0,1.0
2008-02-22,36.17,36.19,34.88,35.8,436900,31.1748349870353,31.192072938369,30.0629871260103,30.8559328873615,506904.784149519,0.0,1.0
2008-02-25,36.28,36.28,35.21,35.83,380900,31.2696437193708,31.2696437193708,30.3474133230167,30.881789814362,441931.866062146,0.0,1.0
2008-02-26,36.94,37.88,36.02,36.02,752600,31.8384961133836,32.6486798260685,31.0455503520324,31.0455503520324,873189.609867081,0.0,1.0
2008-02-27,36.81,37.43,36.23,36.71,637000,31.7264494297144,32.2608259210598,31.2265488410365,31.6402596730458,739066.943243862,0.0,1.0
2008-02-28,36.52,36.83,35.97,36.5,555600,31.4764991353754,31.7436873810481,31.0024554736981,31.4592611840417,644624.165881147,0.0,1.0
2008-02-29,35.56,36.2,35.33,36.2,703400,30.6490774713568,31.2006919140359,30.450841031019,31.2006919140359,816106.260404604,0.0,1.0
2008-03-03,35.52,35.81,35.03,35.49,508600,30.6146015686894,30.8645518630283,30.1922717610132,30.5887446416888,590093.323914957,0.0,1.0
2008-03-04,34.81,35.4,34.66,34.79,1010200,30.0026542963423,30.511173860687,29.8733696613393,29.9854163450085,1172065.03306899,0.0,1.0
2008-03-05,34.95,35.1,34.48,34.71,992000,30.1233199556783,30.2526045906812,29.7182280993358,29.9164645396736,1150948.8346906,0.0,1.0
2008-03-06,34.05,34.94,33.96,34.68,623500,29.3476121456608,30.1147009800114,29.2700413646591,29.8906076126731,723403.829062086,0.0,1.0
2008-03-07,33.83,34.72,33.14,33.49,1039900,29.1579946809899,29.9250835153405,28.5632853599765,28.8649495083166,1206523.8842689,0.0,1.0
2008-03-10,33.01,33.9,32.99,33.59,968000,28.4512386763073,29.2183275106579,28.4340007249736,28.9511392649852,1123103.29836744,0.0,1.0
2008-03-11,34.18,34.22,32.91,34.21,703400,29.45965882933,29.4941347319975,28.3650489196387,29.4855157563306,816106.260404605,0.0,1.0
2008-03-12,34.52,35.44,33.56,34.52,669800,29.7527040020033,30.5456497633545,28.9252823379847,29.7527040020033,777122.50955218,0.0,1.0
2008-03-13,35.82,35.97,32.17,32.17,967700,30.8731708386952,31.0024554736981,27.727244720291,27.727244720291,1122755.2291634,0.0,1.0
2008-03-14,34.85,35.9,34.25,35.49,1191700,30.0371301990097,30.9421226440301,29.519991658998,30.5887446416888,1382646.90151289,0.0,1.0
2008-03-17,34.29,35.5,33.5,33.71,1148700,29.5544675616655,30.5973636173556,28.8735684839835,29.0545669729876,1332756.98226723,0.0,1.0
2008-03-18,34.7,35.14,33.95,34.35,994800,30.080225077344,30.4616457987858,29.4300761203409,29.7768222307426,1147583.16838525,0.2,1.0
2008-03-19,34.18,35.04,33.98,34.7,1086400,29.6294551338218,30.3749592711854,29.456082078621,30.080225077344,1253251.26068933,0.0,1.0
2008-03-20,34.99,35.15,34.06,34.07,866700,30.3316160073852,30.4703144515459,29.5254313007013,29.5340999534614,999809.340610675,0.0,1.0
2008-03-24,37.47,38.46,34.98,34.98,978000,32.4814418918755,33.3396385151196,30.3229473546252,30.3229473546252,1128202.99425088,0.0,1.0
2008-03-25,37.3,37.93,36.56,37.37,688200,32.3340747949548,32.8801999188374,31.6925944907117,32.3947553642751,793894.990432983,0.0,1.0
2008-03-26,36.52,37.25,36.1,36.98,493800,31.6579198796716,32.2907315311546,31.2938364637498,32.0566779066335,569638.689735261,0.0,1.0
2008-03-27,35.79,37.34,35.79,36.8,617600,31.0251082281885,32.368749405995,31.0251082281885,31.9006421569527,712452.115796877,0.0,1.0
2008-03-28,34.67,36.43,34.56,35.9,1044000,30.0542191190639,31.5799020048312,29.9588639387034,31.120463408549,1204339.39263591,0.0,1.0
2008-03-31,35.55,35.61,34.17,34.47,771300,30.8170605619475,30.8690724785078,29.6207864810618,29.880846063863,889757.637490498,0.0,1.0
2008-04-01,37.3,37.49,35.57,36.72,701800,32.3340747949548,32.4987791973956,30.8343978674676,31.8312929348724,809583.702827474,0.0,1.0
2008-04-02,36.86,38.02,36.7,37.4,606200,31.952654073513,32.9582177936778,31.8139556293523,32.4207613225552,699301.283348553,0.0,1.0
2008-04-03,36.74,36.75,35.91,36.47,572900,31.8486302403925,31.8572988931525,31.129132061309,31.6145766158713,660887.009617925,0.0,1.0
2008-04-04,36.5,37.14,36.24,37.0,390400,31.6405825741515,32.1953763507941,31.4151976023904,32.0740152121535,450358.332265383,0.0,1.0
2008-04-07,35.92,37.25,35.89,36.55,531000,31.1378007140691,32.2907315311546,31.1117947557889,31.6839258379517,612551.932461368,0.0,1.0
2008-04-08,35.84,35.91,35.07,35.79,454200,31.0684514919887,31.129132061309,30.4009652294655,31.0251082281885,523956.850704245,0.0,1.0
2008-04-09,36.03,36.27,35.645,36.02,627600,31.2331558944295,31.4412035606705,30.8994127631679,31.2244872416695,723987.933734003,0.0,1.0
2008-04-10,36.48,36.79,35.84,36.1,658000,31.6232452686314,31.8919735041927,31.0684514919887,31.2938364637498,759056.820262864,0.0,1.0
2008-04-11,36.24,36.5,35.75,36.35,330900,31.4151976023904,31.6405825741515,30.9904336171484,31.5105527827509,381720.215539486,0.0,1.0
2008-04-14,36.3,36.64,35.58,36.08,593400,31.4672095189506,31.7619437127921,30.8430665202277,31.2764991582297,684535.436389034,0.0,1.0
2008-04-15,36.58,36.72,36.1,36.47,661400,31.7099317962318,31.8312929348724,31.2938364637498,31.6145766158713,762978.998361487,0.0,1.0
2008-04-16,37.41,37.42,36.38,36.73,834900,32.4294299753152,32.4380986280753,31.536558741031,31.8399615876324,963125.439570617,0.0,1.0
2008-04-17,37.53,37.71,37.07,37.37,373100,32.5334538084358,32.6894895581165,32.1346957814738,32.3947553642751,430401.367234155,0.0,1.0
2008-04-18,37.48,38.25,37.42,38.05,925400,32.4901105446355,33.1575968071587,32.4380986280753,32.9842237519579,1067524.5919016,0.0,1.0
2008-04-21,37.37,37.52,36.46,37.15,605300,32.3947553642751,32.5247851556757,31.6059079631113,32.2040450035542,698263.059734212,0.0,1.0
2008-04-22,36.58,37.44,35.9,36.98,463400,31.7099317962318,32.4554359335954,31.120463408549,32.0566779066335,534569.8032064,0.0,1.0
2008-04-23,35.05,36.81,34.82,36.4,544100,30.3836279239455,31.9093108097128,30.1842489104645,31.5538960465511,627663.853959003,0.0,1.0
2008-04-24,35.63,35.64,34.13,34.93,707700,30.8864097840279,30.8950784367879,29.5861118700216,30.279604090825,816389.835410377,0.0,1.0
2008-04-25,35.42,36.02,34.85,35.73,573000,30.704368076067,31.2244872416695,30.2102548687446,30.9730963116283,661002.367797296,0.0,1.0
2008-04-28,36.49,37.11,35.19,35.39,1254300,31.6319139213914,32.169370392514,30.504989062586,30.6783621177869,1446937.64385366,0.0,1.0
2008-04-29,36.5,36.65,35.99,36.41,465400,31.6405825741515,31.7706123655521,31.1984812833894,31.5625646993111,536876.966793825,0.0,1.0
2008-04-30,36.28,37.14,35.9,36.28,861400,31.4498722134306,32.1953763507941,31.120463408549,31.4498722134306,993695.357103997,0.0,1.0
2008-05-01,37.0,37.4,35.72,36.12,633100,32.0740152121535,32.4207613225552,30.9644276588682,31.3111737692699,730332.633599422,0.0,1.0
2008-05-02,36.58,37.92,36.38,37.2,587500,31.7099317962318,32.8715312660774,31.536558741031,32.2473882673544,677729.303806129,0.0,1.0
2008-05-05,36.4,36.99,35.92,36.5,795500,31.5538960465511,32.0653465593935,31.1378007140691,31.6405825741515,917674.31689834,0.0,1.0
2008-05-06,36.55,36.59,35.3,35.98,785800,31.6839258379517,31.7186004489919,30.6003442429465,31.1898126306293,906484.573499328,0.0,1.0
2008-05-07,35.11,38.0,34.91,34.93,2314000,30.4356398405057,32.9408804881577,30.2622667853049,30.279604090825,2669388.27065086,0.0,1.0
2008-05-08,35.73,36.18,34.87,35.11,1158800,30.9730963116283,31.3631856858301,30.2275921742647,30.4356398405057,1336770.58255411,0.0,1.0
2008-05-09,34.71,36.01,34.58,35.13,703500,30.088893730104,31.2158185889094,29.9762012442235,30.4529771460258,811544.791876787,0.0,1.0
2008-05-12,35.29,35.5,34.6,34.6,843700,30.5916755901865,30.7737172981473,29.9935385497436,29.9935385497436,973276.959355285,0.0,1.0
2008-05-13,35.49,35.65,34.96,35.14,403300,30.7650486453873,30.9037470895479,30.3056100491051,30.4616457987858,465239.537404275,0.0,1.0
2008-05-14,35.87,36.09,35.49,35.49,423500,31.0944574502689,31.2851678109898,30.7650486453873,30.7650486453873,488541.889637268,0.0,1.0
2008-05-15,35.8,36.21,35.49,35.87,533100,31.0337768809486,31.3891916441103,30.7650486453873,31.0944574502689,614974.454228165,0.0,1.0
2008-05-16,37.13,37.16,35.71,36.0,552500,32.1867076980341,32.2127136563142,30.9557590061082,31.2071499361494,637353.941026189,0.0,1.0
2008-05-19,37.76,38.89,36.8,37.22,921500,32.7328328219167,33.7123905838014,31.9006421569527,32.2647255728745,1063025.62290612,0.0,1.0
2008-05-20,37.86,37.92,37.41,37.57,558400,32.8195193495171,32.8715312660774,32.4294299753152,32.5681284194759,644160.073609093,0.0,1.0
2008-05-21,36.66,37.96,36.58,37.86,469800,31.7792810183121,32.9062058771175,31.7099317962318,32.8195193495171,541952.726686161,0.0,1.0
2008-05-22,36.49,37.04,36.32,36.6,291900,31.6319139213914,32.1086898231937,31.4845468244707,31.7272691017519,336730.525584696,0.0,1.0
2008-05-23,35.4,36.34,34.93,36.34,590200,30.6870307705469,31.5018841299908,30.279604090825,31.5018841299908,680843.974649153,0.0,1.0
2008-05-27,35.92,35.98,35.1,35.13,266000,31.1378007140691,31.1898126306293,30.4269711877457,30.4529771460258,306852.75712754,0.0,1.0
2008-05-28,35.94,36.33,35.75,36.0,341100,31.1551380195891,31.4932154772308,30.9904336171484,31.2071499361494,393486.749835355,0.0,1.0
2008-05-29,35.72,36.08,35.39,35.8,408400,30.9644276588682,31.2764991582297,30.6783621177869,31.0337768809486,471122.80455221,0.0,1.0
2008-05-30,35.85,35.98,35.68,35.94,529000,31.0771201447488,31.1898126306293,30.9297530478281,31.1551380195891,610244.768873943,0.0,1.0
2008-06-02,35.46,35.97,35.105,35.74,734100,30.7390426871072,31.1811439778693,30.4313055141257,30.9817649643883,846844.394764389,0.0,1.0
2008-06-03,35.6,35.79,35.0,35.35,527800,30.8604038257477,31.0251082281885,30.3402846601452,30.6436875067467,608860.47072149,0.0,1.0
2008-06-04,36.05,37.06,35.52,35.72,664600,31.2504931999496,32.1260271287138,30.7910546036674,30.9644276588682,766670.460101367,0.0,1.0
2008-06-05,36.37,36.64,35.95,36.23,591900,31.5278900882709,31.7619437127921,31.1638066723492,31.4065289496303,682805.063698464,0.0,1.0
2008-06-06,35.06,36.23,34.88,36.17,865100,30.3922965767055,31.4065289496303,30.2362608270248,31.3545170330701,997963.609740735,0.0,1.0
2008-06-09,34.55,35.13,34.1,35.13,530200,29.9501952859434,30.4529771460258,29.5601059117415,30.4529771460258,611629.067026398,0.0,1.0
2008-06-10,34.39,34.77,33.826,34.2,608100,29.8114968417827,30.1409056466643,29.3225848261164,29.6467924393419,701493.088756608,0.0,1.0
2008-06-11,32.88,34.01,32.85,34.01,1267800,28.5025302750165,29.4820880369011,28.4765243167363,29.4820880369011,1462510.99806878,0.0,1.0
2008-06-12,31.17,32.67,31.03,31.19,1694900,27.0201906530494,28.3204885670556,26.8988295144088,27.0375279585694,1955205.78216341,0.0,1.0
2008-06-13,31.35,31.65,30.95,31.26,864700,27.1762264027301,27.4362859855313,26.8294802923284,27.0982085278897,997502.17702325,0.0,1.0
2008-06-16,31.21,31.44,30.86,31.3,436200,27.0548652640895,27.2542442775705,26.7514624174881,27.1328831389299,503192.378417419,0.0,1.0
2008-06-17,30.21,31.77,30.05,31.47,1005500,26.1879999880854,27.5403098186518,26.0493015439247,27.2802502358506,1159926.49357798,0.0,1.0
2008-06-18,29.08,30.18,28.94,29.76,1012500,25.2084422262007,26.1619940298052,25.0870810875601,25.7979106138835,1168001.56613397,0.0,1.0
2008-06-19,30.8,30.91,28.71,29.27,1128700,26.6994505009278,26.7948056812883,24.8877020740791,25.3731466286415,1302047.77056337,0.0,1.0
2008-06-20,29.08,30.35,28.9,29.09,779100,25.3818152814015,26.4903058387392,25.2247063835111,25.3905435535065,892616.534665325,0.2,1.0
2008-06-23,28.35,29.49,28.05,29.27,898200,24.744651417735,25.7396744377074,24.4828032545843,25.5476524513969,1029069.65914054,0.0,1.0
2008-06-24,28.15,28.8,27.76,28.28,764500,24.5700859756345,25.1374236624609,24.2296833635387,24.6835535129998,875889.283470212,0.0,1.0
2008-06-25,28.12,28.85,28.01,28.35,1037300,24.5439011593195,25.181065022986,24.4478901661642,24.744651417735,1188436.82634879,0.0,1.0
2008-06-26,26.72,27.8,26.6,27.58,1092900,23.3219430646165,24.2645964519588,23.2172037993563,24.0725744656483,1252137.86514662,0.0,1.0
2008-06-27,26.15,26.75,25.61,26.75,1411600,22.8244315546303,23.3481278809316,22.3531048609592,23.3481278809316,1617273.13609751,0.0,1.0
2008-06-30,25.33,26.09,25.25,25.29,833400,22.1087132420186,22.7720619220002,22.0388870651784,22.0738001535985,954828.16068551,0.0,1.0
2008-07-01,24.59,25.1525,24.07,24.93,768600,21.462821106247,21.9537864121545,21.0089509567859,21.7595823578177,880586.662230483,0.0,1.0
2008-07-02,22.97,24.7,22.95,24.59,1326500,20.0488410252336,21.5588320994022,20.0313844810235,21.462821106247,1519773.88426845,0.0,1.0
2008-07-03,23.4,23.54,22.86,23.15,938900,20.4241567257495,20.5463525352198,19.9528300320784,20.205949923124,1075699.73610226,0.0,1.0
2008-07-07,21.99,23.59,21.646,23.59,1095200,19.1934703589415,20.5899938957449,18.8932177985288,20.5899938957449,1254772.98006092,0.0,1.0
2008-07-08,23.06,23.13,21.09,21.85,1260900,20.1273954741788,20.1884933789139,18.4079258694896,19.0712745494712,1444615.8241041,0.0,1.0
2008-07-09,22.89,24.25,22.81,24.0,1676800,19.9790148483934,21.1660598546763,19.9091886715532,20.9478530520508,1921113.34273754,0.0,1.0
2008-07-10,21.99,23.1,21.72,22.57,1047600,19.1934703589415,20.1623085625989,18.9578070121059,19.6997101410327,1200237.5583563,0.0,1.0
2008-07-11,21.44,22.0,21.1,21.59,903000,18.7134153931654,19.2021986310465,18.4166541415946,18.8443394747407,1034569.02939647,0.0,1.0
2008-07-14,20.76,22.05,20.72,21.59,1082300,18.1198928900239,19.2458399915716,18.0849798016038,18.8443394747407,1239993.42249812,0.0,1.0
2008-07-15,20.72,21.13,19.76,20.51,1257300,18.0849798016038,18.4428389579097,17.2470656795218,17.9016860873984,1440491.29641216,0.0,1.0
2008-07-16,21.36,21.56,20.38,20.65,879900,18.6435892163252,18.8181546584256,17.7882185500331,18.0238818968687,1008103.31003981,0.0,1.0
2008-07-17,23.62,24.04,21.41,21.41,1491900,20.61617871206,20.9827661404708,18.6872305768503,18.6872305768503,1709273.01767064,0.0,1.0
2008-07-18,23.49,24.9,23.12,23.73,616000,20.5027111746947,21.7333975415027,20.1797651068089,20.7121897052152,705752.516177435,0.0,1.0
2008-07-21,23.54,24.35,22.83,23.75,803300,20.5463525352198,21.2533425757265,19.9266452157633,20.7296462494252,920342.526372295,0.0,1.0
2008-07-22,23.56,23.91,21.54,22.19,2232000,20.5638090794298,20.8692986031056,18.8006981142156,19.3680358010419,2557207.16900656,0.0,1.0
2008-07-23,25.5,25.76,23.33,23.39,2752300,22.2570938678039,22.4840289425345,20.3630588210143,20.4154284536445,3153315.99070643,0.0,1.0
2008-07-24,23.99,25.655,23.72,25.64,1348000,20.9391247799457,22.3923820854318,20.7034614331102,22.3792896772742,1544406.48020647,0.0,1.0
2008-07-25,24.32,25.06,23.8,24.31,1115100,21.2271577594114,21.873049895183,20.7732876099503,21.2184294873064,1277572.45258029,0.0,1.0
2008-07-28,23.84,24.84,23.78,24.46,985800,20.8082006983704,21.6810279088725,20.7558310657403,21.3493535688817,1129433.16631123,0.0,1.0
2008-07-29,24.7,25.03,23.81,24.28,765600,21.5588320994022,21.8468650788679,20.7820158820554,21.1922446709914,877149.555820529,0.0,1.0
2008-07-30,25.02,25.52,24.4,24.78,915400,21.8381368067629,22.274550412014,21.2969839362516,21.6286582762424,1048775.73589095,0.0,1.0
2008-07-31,24.81,25.28,24.49,25.0,701100,21.6548430925575,22.0650718814935,21.3755383851968,21.8206802625529,803251.768006493,0.0,1.0
2008-08-01,24.68,25.27,24.09,25.12,915000,21.5413755551922,22.0563436093884,21.026407500996,21.9254195278131,1048317.45503629,0.0,1.0
2008-08-04,24.21,24.85,24.01,24.5,785600,21.1311467662562,21.6897561809776,20.9565813241558,21.3842666573018,900063.598553561,0.0,1.0
2008-08-05,25.1,25.13,24.3,24.45,586300,21.9079629836031,21.9341477999182,21.2097012152014,21.3406252967767,671725.16271888,0.0,1.0
2008-08-06,25.22,25.45,24.12,24.85,519000,22.0127022488633,22.2134525072788,21.052592317311,21.6897561809776,594619.408922224,0.0,1.0
2008-08-07,24.29,25.02,24.1,24.87,567800,21.2009729430964,21.8381368067629,21.035135773101,21.7072127251876,650529.673190824,0.0,1.0
2008-08-08,25.42,25.62,24.18,24.39,530700,22.1872676909638,22.3618331330642,21.1049619499411,21.2882556641466,608024.123921046,0.0,1.0
2008-08-11,25.67,26.27,25.26,25.46,1159900,22.4054744935893,22.9291708198906,22.0476153372834,22.2221807793839,1328899.90830228,0.0,1.0
2008-08-12,25.37,25.66,25.0,25.5,382700,22.1436263304387,22.3967462214843,21.8206802625529,22.2570938678039,438460.207696598,0.0,1.0
2008-08-13,24.9,25.69,24.61,25.39,888400,21.7333975415027,22.4229310377993,21.4802776504571,22.1610828746487,1017841.77820135,0.0,1.0
2008-08-14,25.26,25.59,24.7,24.7,592000,22.0476153372834,22.3356483167491,21.5588320994022,21.5588320994022,678255.664897796,0.0,1.0
2008-08-15,25.62,26.13,25.14,25.14,562600,22.3618331330642,22.8069750104203,21.9428760720232,21.9428760720232,644572.022080236,0.0,1.0
2008-08-18,24.56,25.76,24.37,25.75,528000,21.4366362899319,22.4840289425345,21.2707991199365,22.4753006704295,604930.728152089,0.0,1.0
2008-08-19,24.27,24.47,23.8,24.22,728400,21.1835163988863,21.3580818409868,20.7732876099503,21.1398750383612,834529.436337086,0.0,1.0
2008-08-20,27.13,27.86,24.35,24.56,2416700,23.6798022209224,24.3169660845889,21.2533425757265,21.4366362899319,2768818.35364612,0.0,1.0
2008-08-21,26.74,27.15,26.24,26.5,896600,23.3393996088266,23.6972587651324,22.9029860035755,23.1299210783061,1027236.5357219,0.0,1.0
2008-08-22,27.39,27.6,26.45,26.97,504000,23.9067372956529,24.0900310098584,23.0862797177809,23.540149867242,577433.876872448,0.0,1.0
2008-08-25,26.8,27.61,26.7,27.29,490700,23.3917692414567,24.0987592819634,23.3044865204065,23.8194545746027,562196.03845498,0.0,1.0
2008-08-26,26.91,27.31,26.42,26.74,461200,23.4877802346119,23.8369111188128,23.0600949014659,23.3393996088266,528397.825423756,0.0,1.0
2008-08-27,28.8,29.13,26.8375,26.97,806100,25.1374236624609,25.4254566419266,23.4245002618505,23.540149867242,923550.492354921,0.0,1.0
2008-08-28,29.02,29.695,28.83,28.83,677200,25.3294456487714,25.9186040158603,25.163608478776,25.163608478776,775869.486940518,0.0,1.0
2008-08-29,30.53,30.77,29.25,29.54,1130700,26.6474147366296,26.8568932671501,25.5301959071869,25.7833157982325,1295445.40591205,0.0,1.0
2008-09-02,30.74,32.48,30.07,30.8,1402300,26.830708450835,28.3494277971087,26.2459142197986,26.8830780834652,1606618.10622665,0.0,1.0
2008-09-03,30.37,31.63,29.95,30.56,1221600,26.5077623829492,27.6075246681819,26.1411749545384,26.6735995529446,1399589.7301337,0.0,1.0
2008-09-04,28.96,30.37,28.35,29.99,1329000,25.2770760161413,26.5077623829492,24.744651417735,26.1760880429584,1522638.13961008,0.0,1.0
2008-09-05,28.66,29.32,27.5,28.72,927400,25.0152278529906,25.591293811922,24.0027482888082,25.0675974856207,1062524.16153077,0.0,1.0
2008-09-08,29.5,30.655,28.77,30.3,1172800,25.7484027098124,26.7565181379423,25.1112388461459,26.4466644782141,1343679.46586509,0.0,1.0
2008-09-09,28.37,29.78,28.09,29.54,1130900,24.762107961945,25.992794328753,24.5177163430044,25.7833157982325,1295674.54633939,0.0,1.0
2008-09-10,28.7,29.0,27.77,28.66,698200,25.0501409414107,25.3119891045613,24.2384116356437,25.0152278529906,799929.231810204,0.0,1.0
2008-09-11,28.32,29.35,27.79,28.2,1080400,24.7184666014199,25.6174786282371,24.2558681798538,24.6137273361596,1237816.58843848,0.0,1.0
2008-09-12,28.4,28.86,27.72,27.87,1007200,24.7882927782601,25.189793295091,24.1947702751186,24.325694356694,1153951.19203557,0.0,1.0
2008-09-15,26.81,28.41,26.55,28.0,1002400,23.4004975135617,24.7970210503651,23.1735624388312,24.4391618940592,1148451.82177965,0.0,1.0
2008-09-16,27.27,27.38,25.47,25.87,1389400,23.8019980303927,23.8980090235479,22.2309090514889,22.5800399356897,1591838.54866384,0.0,1.0
2008-09-17,26.09,26.92,25.93,26.46,1162700,22.7720619220002,23.4965085067169,22.6324095683198,23.095007989886,1332107.87428491,0.0,1.0
2008-09-18,27.39,27.81,25.85,26.97,1972600,23.9067372956529,24.2733247240638,22.5625833914797,23.540149867242,2260012.03475911,0.0,1.0
2008-09-19,27.97,30.0,24.4,29.49,2258900,24.4129770777442,26.1848163150635,21.2969839362516,25.7396744377074,2588026.55648248,0.0,1.0
2008-09-22,26.58,31.0,26.38,31.0,981000,23.1997472551462,27.0576435255656,23.0251818130458,27.0576435255656,1123933.7960553,0.0,1.0
2008-09-23,26.11,27.0901,25.9,26.71,563600,22.7895184662102,23.6449764152234,22.6062247520048,23.3132147925115,645717.724216888,0.0,1.0
2008-09-24,25.98,27.09,25.83,26.32,662200,22.676050928845,23.6448891325023,22.5451268472696,22.9728121804157,758683.954890742,0.0,1.0
2008-09-25,26.44,26.9,24.725,25.91,1354800,23.0775514456759,23.4790519625069,21.5806527796648,22.6149530241098,1552197.2547357,0.0,1.0
2008-09-26,24.26,26.0,24.05,26.0,1265800,21.1747881267813,22.693507473055,20.9914944125759,22.693507473055,1450229.7645737,0.0,1.0
2008-09-29,21.37,24.38,20.45,24.13,1589400,18.6523174884302,21.2795273920416,17.8493164547683,21.061320589416,1820978.97599418,0.0,1.0
2008-09-30,22.37,22.46,21.51,21.71,1169900,19.5251446989323,19.6036991478775,18.7745132979005,18.9490787400009,1340356.9296688,0.0,1.0
2008-10-01,21.66,22.57,21.22,22.24,862000,18.9054373794758,19.6997101410327,18.5213934068549,19.411677161567,987595.24179375,0.0,1.0
2008-10-02,19.8,21.38,19.74,21.25,678600,17.4565442100423,18.8495411722578,17.403645591224,18.7349274981515,769698.735232513,0.2,1.0
2008-10-03,18.78,20.83,18.78,20.55,1034700,16.557267690131,18.3646371664233,16.557267690131,18.1177769452712,1173603.42078556,0.0,1.0
2008-10-06,17.27,18.2,16.31,17.95,1242000,15.2259857832036,16.0459143748874,14.3796078821106,15.8255034631444,1408732.43318417,0.0,1.0
2008-10-07,16.5,18.02,16.5,17.24,1135700,14.5471201750353,15.8872185184324,14.5471201750353,15.1995364737944,1288162.17742936,0.0,1.0
2008-10-08,17.02,17.66,15.97,16.0,1611100,15.0055748714606,15.5698268055226,14.0798490421402,14.1062983515493,1827382.30523593,0.0,1.0
2008-10-09,15.51,17.87,15.29,17.87,879200,13.6742929645331,15.7549719713867,13.4803313621993,15.7549719713867,997228.305358719,0.0,1.0
2008-10-10,15.9,16.4,13.93,14.69,1422000,14.0181339868522,14.4589558103381,12.2812960023176,12.9513451740162,1612896.5539355,0.0,1.0
2008-10-13,16.99,17.17,16.12,16.79,740000,14.9791255620515,15.1378214185064,14.212095589186,14.8027968326571,839341.385311019,0.0,1.0
2008-10-14,17.12,17.8,16.78,17.09,982400,15.0937392361578,15.6932569160986,14.7939803961874,15.0672899267486,1114282.40125614,0.0,1.0
2008-10-15,15.0,16.94,14.96,16.94,630600,13.2246547045775,14.9350433797029,13.1893889586986,14.9350433797029,715254.969698825,0.0,1.0
2008-10-16,14.92,15.6,14.23,15.13,1037400,13.1541232128198,13.7536408927606,12.5457890964092,13.3392683786838,1176665.88259683,0.0,1.0
2008-10-17,17.37,18.28,14.2,14.24,2689400,15.3141501479007,16.1164458666451,12.519339787,12.5546055328789,3050438.81304793,0.0,1.0
2008-10-20,18.27,18.29,16.74,17.51,827900,16.1076294301754,16.1252623031148,14.7587146503085,15.4375802584768,939041.530944587,0.0,1.0
2008-10-21,17.41,18.19,17.0,18.19,432600,15.3494158937796,16.0370979384177,14.9879419985212,16.0370979384177,490674.436872363,0.0,1.0
2008-10-22,16.74,17.56,16.11,16.93,857300,14.7587146503085,15.4816624408254,14.2032791527162,14.9262269432331,972388.337333971,0.0,1.0
2008-10-23,16.59,17.12,15.7,16.84,1136400,14.6264681032627,15.0937392361578,13.8418052574578,14.8468790150057,1288956.14901006,0.0,1.0
2008-10-24,15.71,15.98,15.08,15.45,931800,13.8506216939275,14.0886654786099,13.2951861963352,13.6213943457148,1056889.59842272,0.0,1.0
2008-10-27,14.65,17.11,14.5,16.33,682300,12.9160794281374,15.0849227996881,12.7838328810916,14.39724075505,773895.442159065,0.0,1.0
2008-10-28,14.41,15.03,13.01,14.99,1208400,12.7044849528641,13.2511040139867,11.4701838471036,13.2158382681078,1370621.79731059,0.0,1.0
2008-10-29,14.56,15.0,13.93,13.99,788200,12.8367314999099,13.2246547045775,12.2812960023176,12.334194621136,894011.999867766,0.0,1.0
2008-10-30,15.78,15.78,14.56,14.94,716300,13.9123367492155,13.9123367492155,12.8367314999099,13.1717560857592,812459.776078765,0.0,1.0
2008-10-31,17.71,18.25,15.01,15.67,1415700,15.6139089878712,16.089996557236,13.2334711410472,13.8153559480486,1605750.8097092,0.0,1.0
2008-11-03,18.98,19.46,18.0,18.08,835400,16.7335964195254,17.1567853700719,15.869585645493,15.9401171372507,947548.369309226,0.0,1.0
2008-11-04,19.11,20.09,18.96,19.38,720000,16.8482100936317,17.7122208676641,16.715963546586,17.0862538783141,816656.48300532,0.0,1.0
2008-11-05,18.45,19.8,18.42,18.86,927300,16.2663252866303,17.4565442100423,16.2398759772212,16.6277991818888,1051785.49540393,0.0,1.0
2008-11-06,18.08,18.7,17.38,18.4,615800,15.9401171372507,16.4867361983733,15.3229665843705,16.2222431042817,698468.141992606,0.0,1.0
2008-11-07,17.78,18.67,17.51,18.66,507000,15.6756240431592,16.4602868889641,15.4375802584768,16.4514704524944,575062.273449578,0.0,1.0
2008-11-10,17.42,18.25,17.36,17.68,572800,15.3582323302493,16.089996557236,15.305333711431,15.587459678462,649695.602035344,0.0,1.0
2008-11-11,17.81,18.47,17.6,18.47,1355000,15.7020733525684,16.2839581595698,15.5169281867043,16.2839581595698,1536902.13121139,0.0,1.0
2008-11-12,17.01,17.92,16.67,17.56,1014600,14.9967584349909,15.7990541537353,14.6969995950205,15.4816624408254,1150805.09396833,0.0,1.0
2008-11-13,18.0,18.3899,16.28,17.5,1832400,15.869585645493,16.2133385034473,14.3531585727015,15.4287638220071,2078390.74924854,0.0,1.0
2008-11-14,18.75,18.75,17.8,17.8,5447100,16.5308183807219,16.5308183807219,15.6932569160986,15.6932569160986,6178346.56746981,0.0,1.0
2008-11-17,18.28,19.23,17.82,18.25,969900,16.1164458666451,16.9540073312684,15.7108897890381,16.089996557236,1100104.33731508,0.0,1.0
2008-11-18,18.53,18.83,18.06,18.22,827100,16.3368567783881,16.6013498724796,15.9224842643113,16.0635472478268,938134.134852358,0.0,1.0
2008-11-19,15.54,18.13,15.52,17.01,1425100,13.7007422739423,15.9841993195993,13.6831094010029,14.9967584349909,1616412.71379289,0.0,1.0
2008-11-20,15.12,16.26,14.27,15.34,1388100,13.3304519422141,14.335525699762,12.5810548422881,13.5244135445479,1574445.64452734,0.0,1.0
2008-11-21,16.48,16.64,14.73,15.33,1602400,14.5294873020958,14.6705502856113,12.9866109198951,13.5155971080782,1817514.37273295,0.0,1.0
2008-11-24,17.14,17.54,16.15,16.81,1950100,15.1113721090972,15.464029567886,14.2385448985951,14.8204297055965,2211891.3993176,0.0,1.0
2008-11-25,18.77,18.79,16.65,17.14,1106200,16.5484512536613,16.5660841266008,14.679366722081,15.1113721090972,1254701.94652845,0.0,1.0
2008-11-26,21.11,22.1,18.1,18.6,1651000,18.6114973875754,19.4843245980775,15.9577500101902,16.3985718336761,1872638.68533581,0.0,1.0
2008-11-28,21.0,21.95,20.56,21.0,248100,18.5145165864085,19.3520780510317,18.1265933817409,18.5145165864085,281406.213102249,0.0,1.0
2008-12-01,18.69,21.22,18.52,20.6,736000,16.4779197619036,18.7084781887423,16.3280403419184,18.1618591276198,834804.404849879,0.0,1.0
2008-12-02,19.29,19.93,18.66,18.84,715600,17.0069059500867,17.5711578841486,16.4514704524944,16.6101663089493,811665.804498062,0.0,1.0
2008-12-03,19.57,20.45,18.85,18.91,1239700,17.2537661712388,18.029612580574,16.6189827454191,16.6718813642374,1406123.66941902,0.0,1.0
2008-12-04,19.36,20.3,18.95,19.45,826400,17.0686210053747,17.8973660335282,16.7071471101162,17.1479689336022,937340.16327166,0.0,1.0
2008-12-05,19.7,19.96,18.39,19.28,648100,17.3683798453451,17.5976071935578,16.213426667812,16.998089513617,735104.259216316,0.0,1.0
2008-12-08,21.68,22.73,20.08,20.08,1809800,19.1140342663493,20.0397600956698,17.7034044311944,17.7034044311944,2052756.8096431,0.0,1.0
2008-12-09,20.17,21.95,19.5,21.84,1151300,17.7827523594219,19.3520780510317,17.1920511159508,19.2550972498648,1305856.40122781,0.0,1.0
2008-12-10,20.42,20.56,19.63,20.35,933900,18.0031632711648,18.1265933817409,17.3066647900571,17.9414482158768,1059271.51316482,0.0,1.0
2008-12-11,19.08,20.36,18.88,20.24,1004200,16.8217607842226,17.9502646523465,16.6454320548282,17.8444674147099,1139008.94476936,0.0,1.0
2008-12-12,20.3,20.33,18.66,18.8,1074000,17.8973660335282,17.9238153429374,16.4514704524944,16.5749005630705,1218179.25381627,0.0,1.0
2008-12-15,19.34,20.86,18.84,20.86,391100,17.0509881324353,18.3910864758324,16.6101663089493,18.3910864758324,443603.264588027,0.0,1.0
2008-12-16,20.19,20.4,19.26,19.58,609900,17.8003852323613,17.9855303982254,16.9804566406775,17.2625826077085,691776.095812422,0.0,1.0
2008-12-17,20.03,20.51,19.89,19.89,869700,17.6593222488458,18.0825111993923,17.5358921382698,17.5358921382698,986452.976763509,0.0,1.0
2008-12-18,19.2,20.23,18.96,19.71,960500,16.9275580218592,17.8356509782402,16.715963546586,17.3771962818148,1089442.4332314,0.0,1.0
2008-12-19,18.81,19.61,18.49,19.4,492500,16.6718813642374,17.3809459623974,16.3882555249734,17.1948165053804,555661.643554632,0.1,1.0
2008-12-22,17.98,19.27,17.51,19.23,461100,15.9362268436464,17.0795935081794,15.5196513922274,17.0441402782714,520234.688006174,0.0,1.0
2008-12-23,17.68,18.11,17.54,18.1,387000,15.6703276193364,16.0514498408474,15.5462413146583,16.0425865333704,436631.585899782,0.0,1.0
2008-12-24,17.64,17.86,17.27,17.86,112000,15.6348743894284,15.8298671539224,15.3069320127793,15.8298671539224,126363.663102779,0.0,1.0
2008-12-26,17.51,17.79,17.14,17.62,738800,15.5196513922274,15.7678240015834,15.1917090155783,15.6171477744744,833548.877681547,0.0,1.0
2008-12-29,16.93,17.56,16.71,17.5,398800,15.0055795585613,15.5639679296123,14.8105867940673,15.5107880847503,449944.900405255,0.0,1.0
2008-12-30,17.24,17.25,16.572,16.8,654600,15.2803420903483,15.2892053978253,14.6882731508847,14.8903565613603,738550.480956069,0.0,1.0
2008-12-31,18.41,18.79,16.9964,17.07,799600,16.3173490651574,16.6541547492834,15.0644319202086,15.1296658632393,902146.294794485,0.0,1.0
2009-01-02,18.71,19.24,17.83,18.55,434400,16.5832482894674,17.0530035857484,15.8032772314914,16.4414353698354,490110.493320066,0.0,1.0
2009-01-05,19.64,19.88,18.44,18.61,760700,17.4075358848284,17.6202552642764,16.3439389875884,16.4946152146974,858257.48680611,0.0,1.0
2009-01-06,20.19,20.71,19.85,19.86,809600,17.8950177960634,18.3559097848674,17.5936653418454,17.6025286493224,913428.764714378,0.0,1.0
2009-01-07,19.48,20.2,19.15,20.2,619100,17.2657229651964,17.9038811035404,16.9732338184554,17.9038811035404,698497.712740453,0.0,1.0
2009-01-08,19.35,19.54,18.72,19.17,488200,17.1504999679954,17.3189028100584,16.5921115969444,16.9909604334094,550810.18148908,0.0,1.0
2009-01-09,19.97,21.88,19.72,20.75,884400,17.7000250315694,19.3929167596764,17.4784423446444,18.3913630147754,997821.639715162,0.0,1.0
2009-01-12,19.17,20.1,18.89,20.1,956300,16.9909604334094,17.8152480287704,16.7427878240534,17.8152480287704,1078942.59843918,0.0,1.0
2009-01-13,19.31,19.66,18.7,19.17,546800,17.1150467380874,17.4252624997824,16.5743849819904,16.9909604334094,616925.455219641,0.0,1.0
2009-01-14,18.63,18.9,18.19,18.9,849000,16.5123418296514,16.7516511315304,16.1223563006634,16.7516511315304,957881.696198747,0.0,1.0
2009-01-15,19.74,20.12,17.78,18.44,731800,17.4961689595984,17.8329746437244,15.7589606941064,16.3439389875884,825651.148737625,0.0,1.0
2009-01-16,19.99,20.39,19.05,20.36,476200,17.7177516465234,18.0722839456034,16.8846007436854,18.0456940231724,537271.217585211,0.0,1.0
2009-01-20,18.89,19.97,18.55,19.97,1233800,16.7427878240534,17.7000250315694,16.4414353698354,17.7000250315694,1392031.13871615,0.0,1.0
2009-01-21,19.28,19.33,18.39,19.05,384700,17.0884568156564,17.1327733530414,16.2996224502034,16.8846007436854,434036.617818208,0.0,1.0
2009-01-22,18.64,19.09,18.14,18.85,651000,16.5212051371284,16.9200539735934,16.0780397632784,16.7073345941454,734488.791784905,0.0,1.0
2009-01-23,19.01,19.63,18.03,18.31,549400,16.8491475137774,17.3986725773514,15.9805433810314,16.2287159903874,619858.897398812,0.0,1.0
2009-01-26,19.32,20.05,18.79,19.02,451200,17.1239100455644,17.7709314913854,16.6541547492834,16.8580108212544,509065.042785483,0.0,1.0
2009-01-27,19.61,19.95,19.13,19.35,211800,17.3809459623974,17.6822984166154,16.9555072035014,17.1504999679954,238962.712903292,0.0,1.0
2009-01-28,20.59,21.12,19.802,20.17,515000,18.2495500951434,18.7193053914244,17.5511214659558,17.8772911811094,581047.200874388,0.0,1.0
2009-01-29,19.2,20.4,19.09,20.12,330100,17.0175503558404,18.0811472530804,16.9200539735934,17.8329746437244,372434.332055603,0.0,1.0
2009-01-30,18.08,19.36,17.83,19.36,419700,16.0248599184164,17.1593632754724,15.8032772314914,17.1593632754724,473525.262537825,0.0,1.0
2009-02-02,17.83,18.49,17.49,17.83,418200,15.8032772314914,16.3882555249734,15.5019247772733,15.8032772314914,471832.892049841,0.0,1.0
2009-02-03,18.01,18.35,17.67,18.08,582900,15.9628167660774,16.2641692202954,15.6614643118594,16.0248599184164,657655.171630446,0.0,1.0
2009-02-04,17.88,18.36,17.61,18.15,696700,15.8475937688764,16.2730325277724,15.6082844669974,16.0869030707554,786049.679318806,0.0,1.0
2009-02-05,20.94,21.0,18.23,18.45,1426300,18.5597658568384,18.6129457017004,16.1578095305714,16.3528022950654,1609218.68467406,0.0,1.0
2009-02-06,21.94,22.1,20.88,21.02,899100,19.4460966045384,19.5879095241704,18.5065860119764,18.6306723166544,1014406.8704974,0.0,1.0
2009-02-09,22.15,22.88,21.86,21.99,1148600,19.6322260615554,20.2792475073765,19.3751901447224,19.4904131419234,1295904.49499869,0.0,1.0
2009-02-10,21.34,22.8,21.08,21.55,856000,18.9142981559184,20.2083410475605,18.6838521615164,19.1004276129354,965779.425142673,0.0,1.0
2009-02-11,21.05,21.62,19.95,21.41,670900,18.6572622390854,19.1624707652744,17.6822984166154,18.9763413082574,756940.90692549,0.0,1.0
2009-02-12,21.3,21.36,20.2,20.45,883400,18.8788449260104,18.9320247708724,17.9038811035404,18.1254637904654,996693.392723175,0.0,1.0
2009-02-13,20.77,21.88,20.45,21.44,624900,18.4090896297294,19.3929167596764,18.1254637904654,19.0029312306884,705041.545293991,0.0,1.0
2009-02-17,19.83,20.2,19.49,20.14,1092900,17.5759387268914,17.9038811035404,17.2745862726734,17.8507012586784,1233061.13754489,0.0,1.0
2009-02-18,19.73,20.12,19.22,19.87,845400,17.4873056521214,17.8329746437244,17.0352769707944,17.6113919567994,953820.007027587,0.0,1.0
2009-02-19,18.04,20.44,17.68,19.98,1284400,15.9894066885084,18.1166004829884,15.6703276193364,17.7088883390464,1449120.4365108,0.0,1.0
2009-02-20,17.11,17.61,16.22,17.42,1376300,15.1651190931473,15.6082844669974,14.3762847276943,15.4398816249343,1552806.33507461,0.0,1.0
2009-02-23,16.79,17.84,16.56,17.24,847700,14.8814932538833,15.8121405389684,14.6776371819123,15.2803420903483,956414.975109165,0.0,1.0
2009-02-24,17.53,17.72,16.46,16.71,428500,15.5373780071814,15.7057808492444,14.5890041071423,14.8105867940673,483453.836067329,0.0,1.0
2009-02-25,18.11,18.69,17.14,17.56,1169900,16.0514498408474,16.5655216745134,15.1917090155783,15.5639679296123,1319936.15592805,0.0,1.0
2009-02-26,18.85,19.06,18.25,18.36,1021500,16.7073345941454,16.8934640511624,16.1755361455254,16.2730325277724,1152504.30231687,0.0,1.0
2009-02-27,19.07,19.5,17.92,18.6,648700,16.9023273586394,17.2834495801504,15.8830469987844,16.4857519072204,731893.82370333,0.0,1.0
2009-03-02,18.53,19.93,18.4,19.5,853700,16.4237087548814,17.6645718016614,16.3084857576804,17.2834495801504,963184.457061096,0.0,1.0
2009-03-03,17.85,18.77,17.58,18.67,765000,15.8210038464454,16.6364281343294,15.5816945445663,16.5477950595594,863108.948871661,0.0,1.0
2009-03-04,18.29,18.88,18.02,18.27,665200,16.2109893754334,16.7339245165764,15.9716800735544,16.1932627604794,750509.89907115,0.0,1.0
2009-03-05,17.52,18.32,17.31,18.05,351800,15.5285146997043,16.2375792978644,15.3423852426873,15.9982699959854,396917.291781768,0.0,1.0
2009-03-06,17.45,17.89,16.97,17.46,601000,15.4664715473653,15.8564570763534,15.0410327884693,15.4753348548423,678076.442185453,0.0,1.0
2009-03-09,17.91,18.61,16.86,17.12,617600,15.8741836913074,16.4946152146974,14.9435364062223,15.1739824006243,696805.342252468,0.0,1.0
2009-03-10,19.45,19.59,18.31,18.42,507600,17.2391330427654,17.3632193474434,16.2287159903874,16.3262123726344,572698.173133668,0.0,1.0
2009-03-11,19.97,20.19,19.055,19.41,721700,17.7000250315694,17.8950177960634,16.8890323974239,17.2036798128574,814255.854118535,0.0,1.0
2009-03-12,20.72,20.79,19.77,19.83,470300,18.3647730923444,18.4268162446834,17.5227588820294,17.5759387268914,530614.560332475,0.0,1.0
2009-03-13,20.78,21.19,20.45,21.0,421800,18.4179529372064,18.7813485437634,18.1254637904654,18.6129457017004,475894.581221004,0.0,1.0
2009-03-16,21.21,21.68,20.68,20.82,1017300,18.7990751587174,19.2156506101364,18.3293198624364,18.4534061671144,1147765.66495052,0.0,1.0
2009-03-17,22.13,22.24,21.135,21.21,695600,19.6144994466014,19.7119958288484,18.7326003526399,18.7990751587174,784808.607627622,0.0,1.0
2009-03-18,23.44,23.77,21.66,22.14,1250400,20.7755927260885,21.0680818728295,19.1979239951824,19.6233627540784,1410760.03878317,0.0,1.0
2009-03-19,23.76,24.16,23.26,23.76,1235100,21.0592185653525,21.4137508644325,20.6160531915025,21.0592185653525,1393497.85980574,0.0,1.0
2009-03-20,23.12,23.97,22.91,23.97,1179900,20.4919668868245,21.2453480223695,20.3058374298075,21.2453480223695,1331218.62584794,0.0,1.0
2009-03-23,23.61,23.89,22.87,23.89,1157500,20.9262689531975,21.1744415625535,20.2703841998995,21.1744415625535,1305945.89322738,0.0,1.0
2009-03-24,22.51,23.22,22.42,23.11,970200,19.9513051307275,20.5805999615945,19.8715353634344,20.4831035793475,1094625.23162782,0.0,1.0
2009-03-25,23.27,24.415,22.31,23.15,585900,20.6249164989795,21.639765205096,19.7740389811874,20.5185568092555,661039.912606414,0.0,1.0
2009-03-26,24.9,25.0,23.7,23.85,687200,22.0696356177305,22.1582686925005,21.0060387204905,21.1389883326455,775331.332894911,0.0,1.0
2009-03-27,24.31,24.84,23.66,24.51,633200,21.5467004765875,22.0164557728685,20.9705854905825,21.7239666261275,714405.995327499,0.0,1.0
2009-03-30,23.15,23.92,22.7,23.67,385300,20.6071898840255,21.2926126145093,20.2066181584181,21.0700727669496,432843.830245601,0.1,1.0
2009-03-31,24.25,24.62,23.18,23.18,609200,21.586365213288,21.9157241876763,20.6338946657326,20.6338946657326,684371.817766989,0.0,1.0
2009-04-01,25.03,25.42,23.6,23.87,907200,22.2806895376742,22.6278516998673,21.0077616096329,21.2481046449973,1019143.3241599,0.0,1.0
2009-04-02,26.55,27.12,25.28,25.28,622700,23.633731810837,24.141122663273,22.5032293852339,22.5032293852339,699537.641043177,0.0,1.0
2009-04-03,26.8,26.83,25.76,25.76,702900,23.8562716583967,23.8829764401038,22.9305058925484,22.9305058925484,789633.865246906,0.0,1.0
2009-04-06,27.82,28.05,26.36,26.47,1056200,24.7642342364401,24.968970896195,23.4646015266916,23.5625190596179,1186529.07735636,0.0,1.0
2009-04-07,25.92,27.47,25.7,27.47,970000,23.0729313949866,24.4526784498566,22.8770963291341,24.4526784498566,1089692.4872521,0.0,1.0
2009-04-08,25.79,26.16,25.38,26.08,440300,22.9572106742556,23.2865696486439,22.5922453242577,23.2153568974248,494630.517667112,0.0,1.0
2009-04-09,26.51,27.19,24.16,24.99,1136200,23.5981254352274,24.2034338205897,21.5062508681665,22.2450831620646,1276400.62269674,0.0,1.0
2009-04-13,26.31,26.58,25.01,26.48,561800,23.4200935571797,23.6604365925441,22.2628863498694,23.5714206535203,631122.927152813,0.0,1.0
2009-04-14,26.0,26.75,25.9,26.13,487200,23.1441441462057,23.8117636888847,23.0551282071818,23.2598648669367,547317.71112291,0.0,1.0
2009-04-15,26.59,26.79,25.22,25.59,533900,23.6693381864465,23.8473700644943,22.4498198218195,22.7791787962078,599780.225715357,0.0,1.0
2009-04-16,27.35,27.45,26.0,26.75,571700,24.3458593230279,24.4348752620518,23.1441441462057,23.8117636888847,642244.530888686,0.0,1.0
2009-04-17,27.4,27.86,27.12,27.53,469600,24.3903672925399,24.7998406120497,24.141122663273,24.5060880132709,527545.971148025,0.0,1.0
2009-04-20,25.74,27.23,25.42,27.23,404800,22.9127027047436,24.2390401961993,22.6278516998673,24.2390401961993,454750.01942232,0.0,1.0
2009-04-21,27.09,27.32,25.41,25.77,820800,24.1144178815659,24.3191545413208,22.6189501059649,22.9394074864508,922082.05519229,0.0,1.0
2009-04-22,26.63,27.33,25.01,25.5,1209700,23.7049445620561,24.3280561352232,22.2628863498694,22.6990644510864,1358970.10497821,0.0,1.0
2009-04-23,26.0,27.99,24.94,27.4,829100,23.1441441462057,24.9155613327807,22.2005751925527,24.3903672925399,931406.228021356,0.0,1.0
2009-04-24,26.94,27.19,25.309,25.59,1286300,23.9808939730301,24.2034338205897,22.5290440075508,22.7791787962078,1445022.10964162,0.0,1.0
2009-04-27,26.71,27.15,26.45,26.61,797400,23.7761573132752,24.1678274449802,23.5447158718131,23.6871413742513,895794.628180229,0.0,1.0
2009-04-28,26.76,27.34,26.15,26.36,736000,23.8206652827871,24.3369577291255,23.2776680547415,23.4646015266916,826818.21713149,0.0,1.0
2009-04-29,27.79,27.92,26.88,27.13,622200,24.7375294547329,24.853250175464,23.9274844096157,24.1500242571754,698975.943884801,0.0,1.0
2009-04-30,27.8,28.65,27.71,28.3,967400,24.7464310486353,25.5030665303382,24.6663167035138,25.1915107437547,1086771.66202854,0.0,1.0
2009-05-01,27.85,27.95,27.1,27.76,547700,24.7909390181473,24.8799549571711,24.1233194754683,24.7108246730258,615283.067286571,0.0,1.0
2009-05-04,28.66,28.68,26.7,27.85,783600,25.5119681242406,25.5297713120454,23.7672557193728,24.7909390181473,880291.786609015,0.0,1.0
2009-05-05,28.98,29.13,28.38,28.47,503500,25.796819129117,25.9303430376528,25.2627234949738,25.3428378400952,565629.038486012,0.0,1.0
2009-05-06,28.89,29.73,28.43,29.73,421100,25.7167047839955,26.464438671796,25.3072314644857,26.464438671796,473061.346785421,0.0,1.0
2009-05-07,29.0,29.2,28.47,29.2,837700,25.8146223169217,25.9926541949695,25.3428378400952,25.9926541949695,941067.419145448,0.0,1.0
2009-05-08,28.52,29.84,27.87,29.75,565700,25.3873458096072,26.5623562047222,24.808742205952,26.4822418596008,635504.164988157,0.0,1.0
2009-05-11,27.62,28.4,27.38,28.07,791700,24.5862023583924,25.2805266827785,24.3725641047351,24.9867740839998,889391.280574727,0.0,1.0
2009-05-12,26.37,28.0,25.5,27.9,780500,23.473503120594,24.9244629266831,22.6990644510864,24.8354469876592,876809.264227076,0.0,1.0
2009-05-13,24.69,26.12,24.55,26.0,701300,21.978035344993,23.2509632730343,21.8534130303596,23.1441441462057,787836.434340101,0.0,1.0
2009-05-14,24.59,24.98,24.0,24.59,588800,21.8890194059692,22.2361815681623,21.3638253657283,21.8890194059692,661454.573705191,0.0,1.0
2009-05-15,23.59,24.63,23.46,24.54,902700,20.9988600157305,21.9246257815787,20.8831392949995,21.8445114364572,1014088.0497345,0.0,1.0
2009-05-18,24.42,24.47,23.34,23.7,787800,21.7376923096286,21.7822002791405,20.7763201681708,21.0967775486567,885010.042739385,0.0,1.0
2009-05-19,24.5,24.85,24.1,24.49,410600,21.8089050608477,22.1204608474312,21.4528413047522,21.8000034669453,461265.706459496,0.0,1.0
2009-05-20,24.51,26.18,24.36,24.77,462300,21.8178066547501,23.3043728364487,21.6842827462143,22.0492480962121,519345.192635716,0.0,1.0
2009-05-21,23.14,24.37,22.93,24.37,510600,20.5982882901231,21.6931843401167,20.411354818173,21.6931843401167,573605.13813497,0.0,1.0
2009-05-22,22.87,23.64,22.83,23.29,369700,20.3579452547586,21.0433679852424,20.3223388791491,20.7318121986589,415318.878904229,0.0,1.0
2009-05-26,24.21,24.26,22.57,22.61,412400,21.5507588376785,21.5952668071904,20.090897437687,20.1265038132966,463287.816229654,0.0,1.0
2009-05-27,24.67,25.1,23.96,24.09,774200,21.9602321571883,22.3430006949909,21.3282189901188,21.4439397108498,869731.880031519,0.0,1.0
2009-05-28,24.27,25.28,23.8,24.81,581400,21.6041684010928,22.5032293852339,21.1857934876806,22.0848544718217,653141.455761206,0.0,1.0
2009-05-29,24.6,25.12,23.96,24.38,392500,21.8979209998716,22.3608038827957,21.3282189901188,21.702085934019,440932.269326235,0.0,1.0
2009-06-01,25.69,26.16,24.72,25.2,456800,22.8681947352317,23.2865696486439,22.0047401267002,22.4320166340148,513166.523893566,0.0,1.0
2009-06-02,26.16,26.38,25.45,25.79,316000,23.2865696486439,23.4824047144964,22.6545564815744,22.9572106742556,354992.604094498,0.0,1.0
2009-06-03,24.76,25.85,24.23,25.82,365100,22.0403465023097,23.0106202376699,21.5685620254832,22.9839154559627,410151.265047157,0.0,1.0
2009-06-04,24.45,24.89,24.07,24.73,356400,21.7643970913357,22.1560672230408,21.4261365230451,22.0136417206026,400377.734491391,0.0,1.0
2009-06-05,24.18,24.95,23.96,24.77,328300,21.5240540559713,22.2094767864551,21.3282189901188,22.0492480962121,368810.354190582,0.0,1.0
2009-06-08,23.92,24.19,23.68,24.12,222700,21.2926126145093,21.5329556498737,21.078974360852,21.470644492557,250179.91434128,0.0,1.0
2009-06-09,24.04,24.17,23.59,23.96,247500,21.3994317413379,21.5151524620689,20.9988600157305,21.3282189901188,278040.093396798,0.0,1.0
2009-06-10,23.84,24.29,23.25,24.15,289300,21.2213998632902,21.6219715888976,20.6962058230493,21.4973492742641,324997.975837146,0.0,1.0
2009-06-11,24.6,24.75,23.23,23.84,602200,21.8979209998716,22.0314449084074,20.6784026352446,21.2213998632902,676508.057549704,0.0,1.0
2009-06-12,24.96,25.03,24.0,24.5,427000,22.2183783803575,22.2806895376742,21.3638253657283,21.8089050608477,479689.373254274,0.0,1.0
2009-06-15,24.65,24.94,24.4,24.83,604800,21.9424289693835,22.2005751925527,21.7198891218238,22.1026576596264,679428.882773267,0.0,1.0
2009-06-16,24.17,25.28,24.07,24.89,513400,21.5151524620689,22.5032293852339,21.4261365230451,22.1560672230408,576750.642221885,0.0,1.0
2009-06-17,23.75,24.12,23.52,23.85,362300,21.1412855181687,21.470644492557,20.9365488584138,21.2303014571925,407005.760960242,0.0,1.0
2009-06-18,23.14,23.69,23.07,23.69,550700,20.5982882901231,21.0878759547544,20.5359771328064,21.0878759547544,618653.250236835,0.0,1.0
2009-06-19,22.73,23.54,22.63,23.45,498300,20.2333229401252,20.9543520462185,20.1443070011013,20.8742377010971,559787.388038888,0.0,1.0
2009-06-22,22.32,22.73,22.15,22.37,349800,19.9573735291512,20.3239740285666,19.8053684440278,20.0020809071287,391210.596354061,0.1,1.0
2009-06-23,22.5,22.68,22.08,22.23,202500,20.1183200898702,20.2792666505892,19.7427781148593,19.8769002487917,226472.686568603,0.0,1.0
2009-06-24,23.13,23.96,22.24,22.42,525800,20.6816330523866,21.4237755268129,19.8858417243872,20.0467882851062,588046.116532203,0.0,1.0
2009-06-25,23.78,23.79,22.53,22.93,221800,21.2628289660939,21.2717704416894,20.1451445166567,20.5028035404766,248057.490769956,0.0,1.0
2009-06-26,24.44,24.75,23.54,23.84,739500,21.8529663553968,22.1301520988572,21.048233551802,21.3164778196669,827044.699839416,0.0,1.0
2009-06-29,25.0,25.26,24.5308,24.79,263000,22.3536889887447,22.5861673542276,21.9341549538039,22.1659180012392,294134.896629839,0.0,1.0
2009-06-30,25.24,25.71,24.85,25.1,364300,22.5682844030366,22.988533756025,22.2195668548122,22.4431037446996,407427.15909601,0.0,1.0
2009-07-01,25.31,25.6,24.96,25.32,428100,22.6308747322051,22.8901775244745,22.3179230863627,22.6398162078006,478780.035160587,0.0,1.0
2009-07-02,24.51,24.82,24.26,24.82,494100,21.9155566845653,22.1927424280257,21.6920197946778,22.1927424280257,552593.35522739,0.0,1.0
2009-07-06,24.37,24.42,23.68,24.12,420600,21.7903760262283,21.8350834042058,21.1734142101389,21.5668391363408,470392.157880269,0.0,1.0
2009-07-07,23.97,24.76,23.95,24.38,344700,21.4327170024084,22.1390935744527,21.4148340512174,21.7993175018238,385506.839803444,0.0,1.0
2009-07-08,23.2,24.33,22.67,23.98,453800,20.744223381555,21.7546101238463,20.2703251749937,21.4416584780039,507522.494641147,0.0,1.0
2009-07-09,23.23,23.64,22.97,23.35,383200,20.7710478083415,21.1376483077569,20.5385694428586,20.8783455154875,428564.609842414,0.0,1.0
2009-07-10,22.72,23.41,22.65,23.15,533400,20.3150325529711,20.9319943690605,20.2524422238027,20.6995160035775,596545.832176262,0.0,1.0
2009-07-13,23.03,23.22,22.33,22.82,777500,20.5922182964316,20.762106332746,19.9663150047467,20.4044473089261,869543.278059697,0.0,1.0
2009-07-14,23.3,23.34,22.54,22.89,793600,20.83363813751,20.869404039892,20.1540859922522,20.4670376380946,887549.254621449,0.0,1.0
2009-07-15,24.49,24.62,23.73,23.73,556600,21.8976737333743,22.0139129161157,21.2181215881164,21.2181215881164,622492.332563379,0.0,1.0
2009-07-16,25.21,25.33,24.54,24.54,272500,22.5414599762501,22.6487576833961,21.9423811113518,21.9423811113518,304759.54118491,0.0,1.0
2009-07-17,25.75,25.8,25.25,25.25,289700,23.024299658407,23.0690070363845,22.5772258786321,22.5772258786321,323995.739747774,0.0,1.0
2009-07-20,26.46,26.8,25.77,25.89,350500,23.6591444256873,23.9631545959343,23.042182609598,23.149480316744,391993.464900225,0.0,1.0
2009-07-21,26.74,26.96,26.33,26.87,342100,23.9095057423613,24.1062182054622,23.5429052429459,24.0257449251028,382599.042346267,0.0,1.0
2009-07-22,27.44,27.89,26.37,26.64,704900,24.5354090340461,24.9377754358435,23.5786711453279,23.8200909864063,788348.625986215,0.0,1.0
2009-07-23,28.54,29.34,27.0,27.26,1287800,25.5189713495509,26.2342893971907,24.1419841078442,24.3744624733272,1440254.44821258,0.0,1.0
2009-07-24,27.6,28.94,27.51,28.24,681800,24.6784726435741,25.8766303733708,24.5979993632146,25.250727081686,762513.963962832,0.0,1.0
2009-07-27,26.7,27.54,26.5,27.49,612300,23.8737398399793,24.6248237900011,23.6949103280693,24.5801164120236,684786.301165213,0.0,1.0
2009-07-28,27.31,27.42,26.39,26.39,516300,24.4191698513047,24.5175260828551,23.5965540965189,23.5965540965189,577421.471977133,0.0,1.0
2009-07-29,26.7,27.28,26.32,27.28,338800,23.8737398399793,24.3923454245182,23.5339637673504,24.3923454245182,378908.376342927,0.0,1.0
2009-07-30,27.35,27.83,26.9501,27.42,544200,24.4549357536867,24.8841265822706,24.0973661446227,24.5175260828551,608624.375459919,0.0,1.0
2009-07-31,27.3,27.88,27.22,27.49,371600,24.4102283757092,24.928833960248,24.3386965709452,24.5801164120236,415591.359648853,0.0,1.0
2009-08-03,28.08,28.2,27.38,27.44,331400,25.107663472158,25.214961179304,24.4817601804731,24.5354090340461,370632.337426346,0.0,1.0
2009-08-04,28.33,28.81,27.45,28.0,325500,25.3312003620454,25.7603911906293,24.5443505096416,25.036131667394,364033.873965829,0.0,1.0
2009-08-05,28.25,28.51,27.76,28.21,126500,25.2596685572815,25.4921469227644,24.8215362531021,25.2239026548995,141475.530128041,0.0,1.0
2009-08-06,27.12,28.52,26.92,28.3,394200,24.2492818149902,25.5010883983599,24.0704523030802,25.3043759352589,440866.829853547,0.0,1.0
2009-08-07,27.53,28.46,27.03,27.4,775100,24.6158823144056,25.4474395447869,24.1688085346307,24.4996431316641,866859.157329996,0.0,1.0
2009-08-10,27.1,27.59,26.76,27.51,210000,24.2313988637992,24.6695311679786,23.9273886935523,24.5979993632146,234860.563848922,0.0,1.0
2009-08-11,26.81,27.3,26.54,27.07,196800,23.9720960715298,24.4102283757092,23.7306762304513,24.2045744370127,220097.89983556,0.0,1.0
2009-08-12,27.47,27.75,26.79,26.85,162100,24.5622334608326,24.8125947775066,23.9542131203388,24.0078619739118,181289.98761862,0.0,1.0
2009-08-13,27.79,27.83,27.17,27.41,173600,24.8483606798886,24.8841265822706,24.2939891929677,24.5085846072596,194151.399448442,0.0,1.0
2009-08-14,26.59,27.79,26.27,27.79,265000,23.7753836084288,24.8483606798886,23.4892563893729,24.8483606798886,296371.663904592,0.0,1.0
2009-08-17,25.69,25.94,25.5,25.88,209900,22.970650804834,23.1941876947215,22.8007627685196,23.1405388411485,234748.725485184,0.0,1.0
2009-08-18,26.55,26.83,25.78,25.85,281700,23.7396177060468,23.9899790227208,23.0511240851935,23.113714414362,315048.670648768,0.0,1.0
2009-08-19,26.36,26.62,26.21,26.21,265400,23.5697296697324,23.8022080352153,23.4356075357999,23.4356075357999,296819.017359541,0.0,1.0
2009-08-20,27.17,27.3098,26.28,26.4,219700,24.2939891929677,24.4189910217928,23.4981978649684,23.6054955721144,245708.885131467,0.0,1.0
2009-08-21,27.89,27.97,27.44,27.45,168700,24.9377754358435,25.0093072406075,24.5354090340461,24.5443505096416,188671.319625301,0.0,1.0
2009-08-24,27.32,28.39,27.19,28.11,226000,24.4281113269002,25.3848492156184,24.3118721441587,25.1344878989445,252754.702046934,0.0,1.0
2009-08-25,27.07,27.755,26.98,27.33,252500,24.2045744370127,24.8170655153043,24.1241011566532,24.4370528024957,282391.868437394,0.0,1.0
2009-08-26,27.02,27.32,26.66,27.11,217100,24.1598670590352,24.4281113269002,23.8379739375973,24.2403403393947,242801.08767429,0.0,1.0
2009-08-27,27.19,27.44,26.26,27.09,210700,24.3118721441587,24.5354090340461,23.4803149137774,24.2224573882037,235643.432395085,0.0,1.0
2009-08-28,27.28,27.59,26.82,27.32,221900,24.3923454245182,24.6695311679786,23.9810375471253,24.4281113269002,248169.329133694,0.0,1.0
2009-08-31,26.33,27.29,26.07,27.26,289100,23.5429052429459,24.4012869001137,23.3104268774629,24.3744624733272,323324.709565348,0.0,1.0
2009-09-01,25.26,26.49,25.1,26.13,407000,22.5861673542276,23.6859688524738,22.4431037446996,23.3640757310359,455182.140411958,0.0,1.0
2009-09-02,24.47,25.39,24.4,25.28,344800,21.8797907821833,22.7024065369691,21.8172004530148,22.6040503054186,385618.678167181,0.0,1.0
2009-09-03,24.59,24.83,24.24,24.53,258900,21.9870884893292,22.2016839036212,21.6741368434868,21.9334396357563,289549.5237166,0.0,1.0
2009-09-04,24.46,24.73,24.32,24.59,444900,21.8708493065878,22.1122691476662,21.7456686482508,21.9870884893292,497568.8802685,0.0,1.0
2009-09-08,25.75,26.28,25.01,25.34,637400,23.024299658407,23.4981978649684,22.3626304643402,22.6576991589916,712857.730463346,0.0,1.0
2009-09-09,25.55,26.12,25.46,25.75,450500,22.845470146497,23.3551342554404,22.7649968661376,23.024299658407,503831.828637807,0.0,1.0
2009-09-10,26.29,26.36,24.9,25.59,528100,23.5071393405639,23.5697296697324,22.2642742327897,22.881236048879,590618.398898169,0.0,1.0
2009-09-11,27.63,27.65,26.4,26.46,481300,24.7052970703606,24.7231800215516,23.6054955721144,23.6591444256873,538278.044668981,0.0,1.0
2009-09-14,26.76,27.52,26.55,27.52,426700,23.9273886935523,24.6069408388101,23.7396177060468,24.6069408388101,477214.298068261,0.0,1.0
2009-09-15,27.04,27.19,26.5,26.93,207700,24.1777500102262,24.3118721441587,23.6949103280693,24.0793937786757,232288.281482957,0.0,1.0
2009-09-16,28.44,28.96,27.04,27.06,419300,25.4295565935959,25.8945133245618,24.1777500102262,24.1956329614172,468938.259151681,0.0,1.0
2009-09-17,29.44,29.76,28.0,28.33,786400,26.3237041531457,26.6098313722016,25.036131667394,25.3312003620454,879496.892432343,0.0,1.0
2009-09-18,29.54,29.81,29.14,29.47,457700,26.4131189091007,26.6545387501791,26.0554598852808,26.3505285799322,511884.190826911,0.0,1.0
2009-09-21,29.73,30.09,29.07,29.3,635300,26.5830069454151,26.9049000668531,25.9928695561123,26.1985234948087,710509.124824858,0.0,1.0
2009-09-22,28.64,29.81,28.55,29.62,388800,25.6083861055059,26.6545387501791,25.5279128251464,26.4846507138647,434827.558211717,0.0,1.0
2009-09-23,28.14,29.06,28.13,28.91,193000,25.161312325731,25.9839280805168,25.1523708501355,25.8498059465843,215848.042013533,0.0,1.0
2009-09-24,27.2,28.39,26.85,28.18,235500,24.3208136197542,25.3848492156184,24.0078619739118,25.197078228113,263379.346602005,0.0,1.0
2009-09-25,27.16,27.61,26.75,27.24,432400,24.2850477173722,24.6874141191696,23.9184472179568,24.3565795221362,483589.084801303,0.0,1.0
2009-09-28,28.26,28.3,27.07,27.18,234800,25.268610032877,25.3043759352589,24.2045744370127,24.3029306685632,262596.478055841,0.0,1.0
2009-09-29,28.41,28.82,28.09,28.12,387200,25.4027321668094,25.7693326662248,25.1166049477535,25.14342937454,433038.144391917,0.0,1.0
2009-09-30,28.58,28.9,27.71,28.6,436500,25.5547372519329,25.8408644709888,24.7768288751246,25.5726202031239,488174.457714544,0.0,1.0
2009-10-01,28.57,28.86,28.26,28.65,926700,25.5457957763374,25.8050985686068,25.268610032877,25.6173275811014,1036406.11675617,0.0,1.0
2009-10-02,27.88,28.42,27.65,27.9,757900,25.018248716203,25.502820248009,24.8118571378412,25.0361958099736,844593.57006532,0.1,1.0
2009-10-05,28.25,28.62,27.76,27.97,338200,25.3502699509589,25.6822911857149,24.9105661535795,25.0990106381707,376885.532914753,0.0,1.0
2009-10-06,28.92,29.4,28.41,28.43,664300,25.9514975922737,26.3822278427679,25.4938467011237,25.5117937948943,740286.988513514,0.0,1.0
2009-10-07,29.25,29.44,28.67,28.9,924500,26.2476246394885,26.4181220303091,25.7271589201413,25.9335504985031,1030250.37013509,0.0,1.0
2009-10-08,29.45,30.0,29.27,29.37,457400,26.4270955771944,26.9206406558856,26.2655717332591,26.355307202112,509720.410275599,0.0,1.0
2009-10-09,29.47,29.68,29.0,29.53,322800,26.445042670965,26.6334871555562,26.0232859673561,26.4988839522767,359723.979967126,0.0,1.0
2009-10-12,29.25,29.72,29.14,29.41,228700,26.2476246394885,26.6693813430973,26.1489156237502,26.3912013896532,254860.205137799,0.0,1.0
2009-10-13,29.44,29.5799,28.93,29.21,219500,26.4181220303091,26.5436619512344,25.960471139159,26.2117304519473,244607.848831426,0.0,1.0
2009-10-14,29.69,29.89,29.53,29.7,329500,26.6424607024415,26.8219316401474,26.4988839522767,26.6514342493267,367190.369885898,0.0,1.0
2009-10-15,29.75,29.82,29.35,29.46,320200,26.6963019837532,26.7591168119503,26.3373601083414,26.4360691240797,356826.574924021,0.0,1.0
2009-10-16,29.35,29.65,28.97,29.65,421300,26.3373601083414,26.6065665149003,25.9963653267002,26.6065665149003,469491.055638632,0.0,1.0
2009-10-19,29.55,29.7,29.03,29.6,352800,26.5168310460473,26.6514342493267,26.050206608012,26.5616987804738,393155.576618347,0.0,1.0
2009-10-20,29.11,29.65,28.64,29.65,505500,26.1219949830943,26.6065665149003,25.7002382794855,26.6065665149003,563322.403573056,0.0,1.0
2009-10-21,28.28,29.56,28.06,29.11,535200,25.3771905916148,26.5258045929326,25.1797725601383,26.1219949830943,596419.684257764,0.0,1.0
2009-10-22,28.08,28.91,27.72,28.76,406800,25.1977196539089,25.9425240453884,24.8746719660383,25.807920842109,453332.450590543,0.0,1.0
2009-10-23,26.18,28.25,26.12,27.98,688000,23.4927457457028,25.3502699509589,23.4389044643911,25.107984185056,766697.949867978,0.0,1.0
2009-10-26,25.63,26.85,25.48,25.94,465500,22.9992006670116,24.0939733870176,22.8645974637322,23.2773806204558,518746.941371429,0.0,1.0
2009-10-27,25.36,25.59,25.04,25.45,505200,22.7569149011086,22.9633064794704,22.4697614007792,22.8376768230763,562988.087606544,0.0,1.0
2009-10-28,24.97,25.17,24.63,25.05,672900,22.4069465725821,22.586417510288,22.1018459784821,22.4787349476645,749870.712886863,0.0,1.0
2009-10-29,25.43,25.6,24.98,25.05,338200,22.8197297293057,22.9722800263557,22.4159201194674,22.4787349476645,376885.532914753,0.0,1.0
2009-10-30,24.85,25.34,24.33,25.34,568300,22.2992640099586,22.738967807338,21.8326395719232,22.738967807338,633305.879229609,0.0,1.0
2009-11-02,24.79,25.8,24.51,25.0,707900,22.2454227286468,23.1517509640616,21.9941634158585,22.433867213238,788874.242313286,0.0,1.0
2009-11-03,25.36,25.41,24.17,24.64,402600,22.7569149011086,22.8017826355351,21.6890628217585,22.1108195253674,448652.027059372,0.0,1.0
2009-11-04,25.0,25.89,24.83,25.37,324200,22.433867213238,23.2325128860293,22.281316916188,22.7658884479939,361284.121144183,0.0,1.0
2009-11-05,25.53,25.62,25.02,25.11,480100,22.9094651981586,22.9902271201263,22.4518143070086,22.5325762289763,535016.985075024,0.0,1.0
2009-11-06,25.69,26.08,25.14,25.18,234900,23.0530419483234,23.4030102768499,22.5594968696321,22.5953910571733,261769.401779052,0.0,1.0
2009-11-09,26.68,26.73,25.95,25.95,212100,23.9414230899676,23.9862908243941,23.286354167341,23.286354167341,236361.388324125,0.0,1.0
2009-11-10,27.02,27.08,26.34,26.56,295600,24.2465236840676,24.3003649653794,23.6363224958676,23.8337405273441,329412.665670021,0.0,1.0
2009-11-11,27.42,27.91,27.19,27.33,252700,24.6054655594794,25.0451693568589,24.3990739811177,24.5247036375118,281605.482458776,0.0,1.0
2009-11-12,26.7,27.5,26.57,27.42,140700,23.9593701837382,24.6772539345618,23.8427140742294,24.6054655594794,156794.188294221,0.0,1.0
2009-11-13,27.01,27.32,26.56,26.65,145200,24.2375501371823,24.5157300906265,23.8337405273441,23.9145024493117,161808.927791905,0.0,1.0
2009-11-16,27.54,27.7,27.12,27.12,438500,24.713148122103,24.8567248722677,24.3362591529206,24.3362591529206,488658.504385331,0.0,1.0
2009-11-17,27.64,27.75,27.15,27.57,331700,24.8028835909559,24.9015926066942,24.3631797935765,24.7400687627589,369642.020306989,0.0,1.0
2009-11-18,27.81,28.2,27.61,27.8,268500,24.955433888006,25.3054022165325,24.7759629503001,24.9464603411207,299212.790028418,0.0,1.0
2009-11-19,27.55,27.71,27.06,27.63,254300,24.7221216689883,24.865698419153,24.2824178716088,24.7939100440706,283388.500946841,0.0,1.0
2009-11-20,27.23,27.54,26.89,27.53,141600,24.4349681686588,24.713148122103,24.1298675745588,24.7041745752177,157797.136193758,0.0,1.0
2009-11-23,27.78,28.03,27.49,27.77,140700,24.9285132473501,25.1528519194825,24.6682803876765,24.9195397004648,156794.188294221,0.0,1.0
2009-11-24,27.39,27.69,27.05,27.69,103100,24.5785449188236,24.8477513253824,24.2734443247235,24.8477513253824,114893.253824692,0.0,1.0
2009-11-25,27.75,27.91,27.42,27.51,106300,24.9015926066942,25.0451693568589,24.6054655594794,24.6862274814471,118459.290800823,0.0,1.0
2009-11-27,27.08,27.66,27.02,27.13,42300,24.3003649653794,24.8208306847265,24.2465236840676,24.3452326998059,47138.5512782201,0.0,1.0
2009-11-30,26.96,27.38,26.56,27.07,259900,24.1926824027559,24.5695713719383,23.8337405273441,24.2913914184941,289629.065655068,0.0,1.0
2009-12-01,27.38,27.72,27.2,27.31,134700,24.5695713719383,24.8746719660383,24.4080475280029,24.5067565437412,150107.868963977,0.0,1.0
2009-12-02,27.82,28.36,27.27,27.47,264300,24.9644074348912,25.4489789666972,24.4708623562,24.6503332939059,294532.366497248,0.0,1.0
2009-12-03,27.35,28.15,27.28,27.76,116900,24.5426507312824,25.260534482106,24.4798359030853,24.9105661535795,130271.788284253,0.0,1.0
2009-12-04,27.53,28.08,27.25,27.73,119300,24.7041745752177,25.1977196539089,24.4529152624294,24.8836455129236,132946.316016351,0.0,1.0
2009-12-07,27.4,27.5,27.21,27.4,145100,24.5875184657089,24.6772539345618,24.4170210748882,24.5875184657089,161697.4891364,0.0,1.0
2009-12-08,26.98,27.28,26.75,27.15,197400,24.2106294965265,24.4798359030853,24.0042379181647,24.3631797935765,219979.905965027,0.0,1.0
2009-12-09,26.92,27.24,26.63,26.87,103700,24.1567882152147,24.4439417155441,23.8965553555411,24.1119204807882,115561.885757717,0.0,1.0
2009-12-10,26.81,27.68,26.61,27.11,231800,24.0580791994764,24.8387777784971,23.8786082617705,24.3272856060353,258314.803458426,0.0,1.0
2009-12-11,26.8,27.18,26.47,26.76,396400,24.0491056525911,24.3901004342324,23.7529786053764,24.01321146505,441742.83041812,0.0,1.0
2009-12-14,26.75,27.05,26.44,27.05,494500,24.0042379181647,24.2734443247235,23.7260579647205,24.2734443247235,551064.151467607,0.0,1.0
2009-12-15,26.65,26.9299,26.26,26.7,255400,23.9145024493117,24.1656720266311,23.5645341207852,23.9593701837382,284614.326157386,0.0,1.0
2009-12-16,26.52,26.95,26.38,26.78,248300,23.7978463398029,24.1837088558706,23.6722166834087,24.0311585588206,276702.181616597,0.0,1.0
2009-12-17,26.05,26.54,25.97,26.33,332300,23.376089636194,23.8157934335735,23.3043012611116,23.6273489489823,370310.652240013,0.0,1.0
2009-12-18,26.16,26.29,25.92,26.14,798700,23.4747986519322,23.5914547614411,23.2594335266852,23.4568515581617,890060.54151098,0.0,1.0
2009-12-21,26.4,26.59,26.0701,26.28,262500,23.7798992460323,23.951042460303,23.4827405808328,23.671808794914,291422.597223841,0.1,1.0
2009-12-22,26.91,26.96,26.27,26.27,258400,24.2392836632852,24.2843213512512,23.6628012573208,23.6628012573208,286870.853800536,0.0,1.0
2009-12-23,26.82,27.1,26.76,27.03,191900,24.1582158249464,24.4104268775559,24.1041705993873,24.3473741144035,213043.795837163,0.0,1.0
2009-12-24,26.96,27.06,26.81,26.98,97900,24.2843213512512,24.3743967271831,24.1492082873532,24.3023364264375,108686.751497958,0.0,1.0
2009-12-28,26.53,27.15,26.4,26.91,227300,23.8969972347438,24.4554645655218,23.7798992460323,24.2392836632852,252344.214662778,0.0,1.0
2009-12-29,26.3,26.6025,26.29,26.53,292100,23.6898238701003,23.9623018822945,23.6808163325072,23.8969972347438,324283.964377464,0.0,1.0
2009-12-30,26.15,26.34,25.94,26.14,320400,23.5547108062024,23.7258540204731,23.3655525167454,23.5457032686092,355702.095811501,0.0,1.0
2009-12-31,26.05,26.25,25.93,26.25,426900,23.4646354302705,23.6447861821344,23.3565449791522,23.6447861821344,473936.406685173,0.0,1.0
2010-01-04,25.83,26.27,25.7,26.24,377000,23.2664696032202,23.6628012573208,23.1493716145087,23.6357786445412,418538.358679575,0.0,1.0
2010-01-05,25.32,25.76,25.17,25.71,714200,22.8070851859673,23.2034168400679,22.6719721220694,23.1583791521019,792891.500713401,0.0,1.0
2010-01-06,25.12,25.36,25.03,25.16,411400,22.6269344341035,22.8431153363401,22.5458665957647,22.6629645844762,456728.596182431,0.0,1.0
2010-01-07,24.79,25.13,24.52,25.05,663800,22.329685693528,22.6359419716966,22.0864821785118,22.5638816709511,736938.362046424,0.0,1.0
2010-01-08,24.62,24.89,24.38,24.83,448100,22.1765575544437,22.41976106946,21.9603766522071,22.3657158439008,497472.250727633,0.0,1.0
2010-01-11,24.72,24.77,24.35,24.55,719600,22.2666329303757,22.3116706183417,21.9333540394275,22.1135047912914,798886.47985629,0.0,1.0
2010-01-12,24.76,24.84,24.49,24.55,310100,22.3026630807485,22.374723381494,22.0594595657322,22.1135047912914,344267.228187098,0.0,1.0
2010-01-13,25.35,25.38,24.53,24.92,427800,22.8341077987469,22.8611304115265,22.095489716105,22.4467836822396,474935.569875655,0.0,1.0
2010-01-14,25.3,25.38,24.96,25.16,333600,22.7890701107809,22.8611304115265,22.4828138326123,22.6629645844762,370356.4892719,0.0,1.0
2010-01-15,25.04,25.25,24.81,25.25,347500,22.5548741333579,22.744032422815,22.3477007687144,22.744032422815,385788.009658228,0.0,1.0
2010-01-19,25.18,25.29,24.79,25.06,234300,22.6809796596626,22.7800625731877,22.329685693528,22.5728892085443,260115.48392208,0.0,1.0
2010-01-20,25.14,25.26,24.74,24.94,221800,22.6449495092898,22.7530399604082,22.2846480055621,22.464798757426,246238.217387612,0.0,1.0
2010-01-21,24.52,25.38,24.46,25.2,283300,22.0864821785118,22.8611304115265,22.0324369529526,22.698994734849,314514.368737197,0.0,1.0
2010-01-22,24.17,24.63,24.02,24.46,338800,21.77121836275,22.1855650920369,21.6361052988521,22.0324369529526,376129.432150238,0.0,1.0
2010-01-25,24.02,24.46,23.76,24.33,241900,21.6361052988521,22.0324369529526,21.4019093214291,21.9153389642411,268552.861975037,0.0,1.0
2010-01-26,24.14,24.52,23.8,23.9,375200,21.7441957499704,22.0864821785118,21.4379394718018,21.5280148477338,416540.032298611,0.0,1.0
2010-01-27,23.18,23.72,22.35,23.72,1137100,20.8794721410238,21.3658791710563,20.1318465207887,21.3658791710563,1262387.18210754,0.0,1.0
2010-01-28,22.88,23.28,22.5,23.11,434200,20.609246013228,20.9695475169557,20.2669595846866,20.8164193778714,482040.730341302,0.0,1.0
2010-01-29,22.81,23.21,22.73,23.0,476400,20.5461932500756,20.9064947538034,20.4741329493301,20.7173364643463,528890.38216167,0.0,1.0
2010-02-01,23.25,23.25,22.68,22.92,806200,20.9425249041762,20.9425249041762,20.4290952613641,20.6452761636008,895028.182407088,0.0,1.0
2010-02-02,23.78,23.83,23.26,23.36,445500,21.4199243966154,21.4649620845814,20.9515324417694,21.0416078177013,494585.779288464,0.0,1.0
2010-02-03,23.32,23.65,23.07,23.58,288300,21.0055776673285,21.3028264079039,20.7803892274987,21.2397736447516,320065.275350985,0.0,1.0
2010-02-04,22.81,23.18,22.6,23.09,294100,20.5461932500756,20.8794721410238,20.3570349606186,20.7984043026851,326504.327022979,0.0,1.0
2010-02-05,23.19,23.19,22.51,22.77,313500,20.888479678617,20.888479678617,20.2759671222798,20.5101630997028,348041.844684474,0.0,1.0
2010-02-08,22.57,23.27,22.52,23.07,349300,20.330012347839,20.9605399793626,20.284974659873,20.7803892274987,387786.336039191,0.0,1.0
2010-02-09,22.41,22.94,22.07,22.72,414000,20.1858917463479,20.6632912387871,19.8796354681793,20.4651254117369,459615.067621601,0.0,1.0
2010-02-10,22.18,22.6,21.9,22.45,281100,19.9787183817044,20.3570349606186,19.726507329095,20.2219218967206,312071.969827131,0.0,1.0
2010-02-11,22.32,22.34,22.0,22.18,347900,20.1048239080091,20.1228389831955,19.8165827050269,19.9787183817044,386232.082187332,0.0,1.0
2010-02-12,22.62,22.62,21.9,21.98,255300,20.3750500358049,20.3750500358049,19.726507329095,19.7985676298405,283429.291699988,0.0,1.0
2010-02-16,23.82,23.96,22.55,22.71,766300,21.4559545469882,21.5820600732929,20.3119972726526,20.4561178741437,850731.947629067,0.0,1.0
2010-02-17,23.74,24.02,23.73,23.83,177000,21.3838942462427,21.6361052988521,21.3748867086495,21.4649620845814,196502.094128076,0.0,1.0
2010-02-18,23.93,24.06,23.67,23.71,240200,21.5550374605134,21.6721354492249,21.3208414830903,21.3568716334631,266665.553726349,0.0,1.0
2010-02-19,23.85,23.94,23.68,23.83,192000,21.4829771597678,21.5640449981066,21.3298490206835,21.4649620845814,213154.813969438,0.0,1.0
2010-02-22,23.85,24.03,23.65,24.03,146300,21.4829771597678,21.6451128364453,21.3028264079039,21.6451128364453,162419.527519421,0.0,1.0
2010-02-23,24.02,24.21,23.59,23.67,749800,21.6361052988521,21.8072485131228,21.2487811823448,21.3208414830903,832413.955803567,0.0,1.0
2010-02-24,24.1,24.15,23.84,24.08,539600,21.7081655995977,21.7532032875636,21.4739696221746,21.6901505244113,599053.841759941,0.0,1.0
2010-02-25,23.9,24.2,23.64,23.89,446200,21.5280148477338,21.7982409755296,21.2938188703107,21.5190073101406,495362.906214392,0.0,1.0
2010-02-26,23.59,23.97,23.34,23.86,287100,21.2487811823448,21.5910676108861,21.0235927425149,21.491984697361,318733.057763675,0.0,1.0
2010-03-01,24.18,24.19,23.405,23.53,338200,21.7802259003432,21.7892334379364,21.0821417368707,21.1947359567856,375463.323356584,0.0,1.0
2010-03-02,24.19,24.65,24.07,24.39,197300,21.7892334379364,22.2035801672233,21.6811429868181,21.9693841898003,219038.774980053,0.0,1.0
2010-03-03,24.11,24.4,23.88,24.09,271300,21.7171731371909,21.9783917273935,21.5099997725474,21.6991580620045,301192.192864107,0.0,1.0
2010-03-04,24.0,24.4,23.89,24.25,535400,21.6180902236657,21.9783917273935,21.5190073101406,21.8432786634956,594391.080204361,0.0,1.0
2010-03-05,24.44,24.5,23.95,23.97,457600,22.0144218777663,22.0684671033254,21.5730525356997,21.5910676108861,508018.973293827,0.0,1.0
2010-03-08,25.1,25.22,24.4,24.4,316100,22.6089193589171,22.7170098100354,21.9783917273935,21.9783917273935,350928.316123642,0.0,1.0
2010-03-09,25.49,25.6,24.87,25.09,330700,22.9602133250516,23.0592962385768,22.4017459942736,22.5999118213239,367136.963435903,0.0,1.0
2010-03-10,25.62,25.69,25.45,25.66,309100,23.0773113137632,23.1403640769155,22.9241831746789,23.1133414641359,343157.04686434,0.0,1.0
2010-03-11,25.93,25.98,25.22,25.45,238200,23.3565449791522,23.4015826671181,22.7170098100354,22.9241831746789,264445.191080834,0.0,1.0
2010-03-12,25.63,26.06,25.56,26.06,221400,23.0863188513563,23.4736429678637,23.023266088204,23.4736429678637,245794.144858509,0.0,1.0
2010-03-15,25.13,25.66,24.96,25.66,306500,22.6359419716966,23.1133414641359,22.4828138326123,23.1133414641359,340270.575425172,0.0,1.0
2010-03-16,25.49,25.55,25.09,25.24,215400,22.9602133250516,23.0142585506108,22.5999118213239,22.7350248852218,239133.056921964,0.0,1.0
2010-03-17,26.47,26.6,25.48,25.61,384400,23.8429520091846,23.9600499978962,22.9512057874584,23.06830377617,426753.70046798,0.0,1.0
2010-03-18,25.81,26.55,25.6,26.34,266500,23.3385299039658,24.0076702421655,23.1486387269091,23.8177790651088,294721.433967921,0.1,1.0
2010-03-19,25.76,26.01,25.58,25.77,281200,23.2933177189523,23.5193786440198,23.1305538529037,23.302360155955,310978.113440073,0.0,1.0
2010-03-22,26.35,26.42,25.475,25.51,297300,23.8268215021115,23.8901185611304,23.0356082643754,23.0672567938848,328783.048100049,0.0,1.0
2010-03-23,26.1,26.52,25.96,26.38,155600,23.600760577044,23.9805429311574,23.4741664590063,23.8539488131196,172077.505161008,0.0,1.0
2010-03-24,25.96,26.03,25.69,25.87,155900,23.4741664590063,23.5374635180252,23.2300206599334,23.392784525982,172409.274129827,0.0,1.0
2010-03-25,25.58,26.62,25.55,26.04,248700,23.1305538529037,24.0709673011844,23.1034265418956,23.5465059550279,275036.475151302,0.0,1.0
2010-03-26,25.76,26.22,25.41,25.8,308100,23.2933177189523,23.7092698210764,22.9768324238578,23.3294874669631,340726.730977548,0.0,1.0
2010-03-29,26.6,26.66,25.72,26.01,213600,24.052882427179,24.1071370491952,23.2571479709415,23.5193786440198,236219.505799429,0.0,1.0
2010-03-30,26.85,26.95,26.53,26.54,273700,24.2789433522465,24.3693677222735,23.9895853681601,23.9986278051628,302683.889219587,0.0,1.0
2010-03-31,26.54,27.11,26.52,26.88,332700,23.9986278051628,24.5140467143166,23.9805429311574,24.3060706632546,367931.78642074,0.0,1.0
2010-04-01,26.92,27.42,26.56,26.56,140100,24.3422404112654,24.7943622614003,24.0167126791682,24.0167126791682,154936.10843867,0.0,1.0
2010-04-05,27.24,27.39,26.77,26.91,94400,24.6315983953517,24.7672349503922,24.2066038562249,24.3331979742627,104396.635521845,0.0,1.0
2010-04-06,27.12,27.18,26.96,27.1,85000,24.5230891513193,24.5773437733355,24.3784101592762,24.5050042773139,94001.2078321701,0.0,1.0
2010-04-07,27.12,27.52,26.96,26.96,430400,24.5230891513193,24.8847866314273,24.3784101592762,24.3784101592762,475977.8805996,0.0,1.0
2010-04-08,27.79,28.0,26.76,26.99,454400,25.1289324305002,25.3188236075568,24.1975614192222,24.4055374702842,502519.398105152,0.0,1.0
2010-04-09,29.07,29.158,27.76,27.96,593800,26.2863643668456,26.3659378124694,25.1018051194921,25.282653859546,656681.378949912,0.0,1.0
2010-04-12,28.65,29.17,28.55,29.02,384500,25.9065820127323,26.3767887368726,25.8161576427053,26.2411521818321,425217.228370227,0.0,1.0
2010-04-13,28.65,28.79,28.32,28.65,242300,25.9065820127323,26.03317613077,25.6081815916432,25.9065820127323,267958.73714982,0.0,1.0
2010-04-14,29.19,29.24,28.61,28.85,307500,26.394873610878,26.4400857958915,25.8704122647215,26.0874307527862,340063.193039909,0.0,1.0
2010-04-15,29.36,29.56,28.7,29.05,264600,26.5485950399239,26.7294437799779,25.9517941977458,26.2682794928402,292620.230498731,0.0,1.0
2010-04-16,29.22,29.56,28.6,29.4,354100,26.4220009218861,26.7294437799779,25.8613698277188,26.5847647879347,391597.972863192,0.0,1.0
2010-04-19,28.84,29.29,28.35,29.29,405700,26.0783883157835,26.485297980905,25.6353089026513,26.485297980905,448662.235500134,0.0,1.0
2010-04-20,29.58,29.63,28.86,28.99,266400,26.7475286539833,26.7927408389967,26.0964731897889,26.214024870824,294610.844311647,0.0,1.0
2010-04-21,30.48,30.62,29.58,29.58,411100,27.5613479842262,27.6879421022639,26.7475286539833,26.7475286539833,454634.076938882,0.0,1.0
2010-04-22,32.18,32.39,29.83,30.16,735400,29.098562274685,29.2884534517416,26.9735895790507,27.2719900001398,813276.332232678,0.0,1.0
2010-04-23,32.45,33.76,32.08,32.08,706500,29.3427080737578,30.5272673211114,29.008137904658,29.008137904658,781315.921569742,0.0,1.0
2010-04-26,32.61,34.99,32.01,32.02,1476200,29.487387065801,31.6394870724433,28.9448408456391,28.9538832826418,1632524.50590411,0.0,1.0
2010-04-27,31.31,32.26,31.15,31.91,696400,28.3118702554502,29.1709017707065,28.167191263407,28.8544164756121,770146.366286153,0.0,1.0
2010-04-28,30.7,31.58,30.5,31.57,858900,27.7602815982855,28.556016054523,27.5794328582316,28.5469736175203,949854.55773001,0.0,1.0
2010-04-29,32.13,32.2,31.01,31.04,386900,29.0533500896715,29.1166471486904,28.0405971453692,28.0677244563773,427871.380120782,0.0,1.0
2010-04-30,31.87,32.6,31.81,31.95,360800,28.8182467276013,29.4783446287983,28.7639921055851,28.8905862236229,399007.479833493,0.0,1.0
2010-05-03,32.79,33.08,31.94,32.01,327000,29.6501509318496,29.9123816049279,28.8815437866202,28.9448408456391,361628.176013171,0.0,1.0
2010-05-04,32.03,32.35,31.66,32.35,377700,28.9629257196445,29.2522837037308,28.6283555505446,29.2522837037308,417697.131743654,0.0,1.0
2010-05-05,31.73,32.68,31.33,31.69,1066500,28.6916526095635,29.5506841248199,28.3299551294556,28.6554828615527,1179438.68415305,0.0,1.0
2010-05-06,30.73,31.97,28.37,31.48,170700,27.7874089092936,28.9086710976283,25.6533937766567,28.465591684496,188776.543258252,0.0,1.0
2010-05-07,29.63,30.73,29.44,30.45,451800,26.7927408389967,27.7874089092936,26.6209345359455,27.5342206732181,499644.067042052,0.0,1.0
2010-05-10,31.48,31.57,30.95,31.13,276600,28.465591684496,28.5469736175203,27.986342523353,28.1491063894016,305890.989251509,0.0,1.0
2010-05-11,31.19,31.97,30.66,31.17,232200,28.2033610114178,28.9086710976283,27.7241118502747,28.1852761374124,256789.181866233,0.0,1.0
2010-05-12,32.26,32.42,31.32,31.36,417900,29.1709017707065,29.3155807627497,28.3209126924529,28.3570824404637,462154.173565457,0.0,1.0
2010-05-13,32.0,32.36,31.475,32.06,319500,28.9357984086364,29.2613261407335,28.4610704659947,28.9900530306526,353333.951792685,0.0,1.0
2010-05-14,30.56,31.72,30.11,31.72,404800,27.6336874802477,28.6826101725608,27.2267778151263,28.6826101725608,447666.928593676,0.0,1.0
2010-05-17,30.26,31.11,29.21,30.88,897300,27.3624143701668,28.1310215153962,26.4129584848834,27.9230454643341,992320.985738894,0.0,1.0
2010-05-18,30.38,31.33,30.14,30.61,360500,27.4709236141992,28.3299551294556,27.2539051261344,27.6788996652612,398675.710864673,0.0,1.0
2010-05-19,30.27,30.61,29.9,30.26,326600,27.3714568071695,27.6788996652612,27.0368866380696,27.3624143701668,361185.817388078,0.0,1.0
2010-05-20,28.63,29.939,28.63,29.49,461100,25.8884971387269,27.0721521423801,25.8884971387269,26.666146720959,509928.905075453,0.0,1.0
2010-05-21,29.21,29.72,27.95,28.19,506600,26.4129584848834,26.874122772021,25.2736114225433,25.4906299106081,560247.198679733,0.0,1.0
2010-05-24,29.71,30.41,28.65,28.96,579300,26.8650803350183,27.4980509252073,25.9065820127323,26.1868975598159,640645.878790307,0.0,1.0
2010-05-25,29.79,29.92,28.24,28.79,496400,26.9374198310399,27.054971512075,25.5358420956216,26.03317613077,548967.053739873,0.0,1.0
2010-05-26,29.6,30.71,29.48,30.03,554400,26.7656135279887,27.7693240352882,26.6571042839563,27.1544383191047,613109.054378293,0.0,1.0
2010-05-27,30.99,31.16,30.05,30.4,334300,28.0225122713638,28.1762337004097,27.1725231931101,27.4890084882046,369701.220921111,0.0,1.0
2010-05-28,30.68,31.36,30.56,30.87,306800,27.7421967242801,28.3570824404637,27.6336874802477,27.9140030273314,339289.065445997,0.0,1.0
2010-06-01,29.59,30.83,29.59,30.37,336600,26.756571090986,27.8778332793206,26.756571090986,27.4618811771965,372244.783015392,0.0,1.0
2010-06-02,30.19,30.19,29.54,29.82,162900,27.2991173111479,27.2991173111479,26.7113589059725,26.964547142048,180150.550068947,0.0,1.0
2010-06-03,30.15,30.47,29.86,30.05,175500,27.2629475631371,27.5523055472235,27.0007168900588,27.1725231931101,194084.846759363,0.0,1.0
2010-06-04,27.56,29.51,27.38,29.47,647300,24.9209563794381,26.6842315949644,24.7581925133895,26.6480618469536,715846.845056042,0.0,1.0
2010-06-07,27.27,27.77,27.0,27.47,410900,24.6587257063598,25.1108475564948,24.4145799072869,24.8395744464138,454412.897626337,0.0,1.0
2010-06-08,27.3,27.65,26.78,27.28,323400,24.6858530173679,25.0023383124624,24.2156462932276,24.6677681433625,357646.948387338,0.0,1.0
2010-06-09,26.97,27.9,26.8,27.43,280400,24.3874525962788,25.2283992375298,24.233731167233,24.803404698403,310093.396189888,0.0,1.0
2010-06-10,27.9,28.03,27.29,27.4,154900,25.2283992375298,25.3459509185649,24.6768105803652,24.7762773873949,171303.377567096,0.0,1.0
2010-06-11,27.97,27.97,27.34,27.48,158000,25.2916962965487,25.2916962965487,24.7220227653787,24.8486168834165,174731.656911563,0.0,1.0
2010-06-14,28.76,29.4,28.18,28.18,482100,26.0060488197619,26.5847647879347,25.4815874736054,25.4815874736054,533152.732892814,0.0,1.0
2010-06-15,29.01,29.12,28.46,28.82,214400,26.2321097448294,26.3315765518591,25.734775709681,26.0603034417781,237104.223049615,0.0,1.0
2010-06-16,28.47,28.885,28.38,28.71,177500,25.7438181466837,26.1190792822957,25.6624362136594,25.9608366347485,196296.639884825,0.0,1.0
2010-06-17,27.7,29.17,27.4,28.77,372500,25.0475504974759,26.3767887368726,24.7762773873949,26.0150912567646,411946.46961745,0.0,1.0
2010-06-18,27.16,27.7,26.97,27.59,248900,24.6496832693571,25.1397727010748,24.4772443952342,25.0399396686879,274247.905181149,0.1,1.0
2010-06-21,27.6,27.97,27.4,27.6,311700,25.0490153989049,25.3848174169337,24.867500794565,25.0490153989049,343443.439312832,0.0,1.0
2010-06-22,26.71,27.97,26.65,27.66,140600,24.2412754095924,25.3848174169337,24.1868210282904,25.1034697802068,154918.663995458,0.0,1.0
2010-06-23,26.62,26.94,25.97,26.72,197100,24.1595938376394,24.4500172045832,23.5696713735348,24.2503511398094,217172.607919664,0.0,1.0
2010-06-24,26.39,26.76,26.11,26.41,207300,23.9508520426485,24.2866540606773,23.6967315965727,23.9690035030825,228411.373017486,0.0,1.0
2010-06-25,26.23,26.5,25.44,26.5,387900,23.8056403591766,24.0506850750355,23.0886576720341,24.0506850750355,427403.625631851,0.0,1.0
2010-06-28,26.03,26.33,25.82,26.13,398400,23.6241257548367,23.8963976613466,23.4335354202799,23.7148830570067,438972.942644314,0.0,1.0
2010-06-29,25.83,26.0,25.24,25.48,512200,23.4426111504968,23.5968985641858,22.9071430676942,23.124960592902,564362.302265105,0.0,1.0
2010-06-30,25.93,26.37,25.68,25.72,538600,23.5333684526668,23.9327005822146,23.3064751972419,23.3427781181099,593450.870753582,0.0,1.0
2010-07-01,25.53,25.97,25.21,25.97,755600,23.170339243987,23.5696713735348,22.8799158770432,23.5696713735348,832550.089011153,0.0,1.0
2010-07-02,25.2,25.53,24.66,25.38,443700,22.8708401468262,23.170339243987,22.3807507151085,23.0342032907321,488886.281755226,0.0,1.0
2010-07-06,25.03,25.84,24.69,25.62,288900,22.7165527331373,23.4516868807138,22.4079779057595,23.25202081594,318321.493800056,0.0,1.0
2010-07-07,25.74,25.84,24.76,24.98,336200,23.3609295785439,23.4516868807138,22.4715080172784,22.6711740820523,370438.512341913,0.0,1.0
2010-07-08,26.44,26.55,25.78,25.97,354700,23.9962306937335,24.0960637261205,23.3972324994119,23.5696713735348,390822.547078158,0.0,1.0
2010-07-09,26.58,26.67,26.35,26.43,154100,24.1232909167714,24.2049724887244,23.9145491217806,23.9871549635165,169793.500154339,0.0,1.0
2010-07-12,25.42,26.51,25.16,26.51,446800,23.0705062116001,24.0597608052525,22.8345372259582,24.0597608052525,492301.984873191,0.0,1.0
2010-07-13,26.24,26.31,25.11,25.8,594400,23.8147160893936,23.8782462009126,22.7891585748732,23.4153839598459,654933.526876958,0.0,1.0
2010-07-14,26.22,26.3,25.69,26.16,232100,23.7965646289596,23.8691704706956,23.3155509274589,23.7421102476577,255736.997961208,0.0,1.0
2010-07-15,25.5,26.31,25.18,26.31,327800,23.143112053336,23.8782462009126,22.8526886863922,23.8782462009126,361183.058731943,0.0,1.0
2010-07-16,24.84,25.4,24.81,25.33,648500,22.5441138590144,23.0523547511661,22.5168866683634,22.9888246396471,714543.055484029,0.0,1.0
2010-07-19,24.13,25.01,23.86,25.01,706000,21.8997370136078,22.6984012727033,21.6546922977489,22.6984012727033,777898.839123707,0.0,1.0
2010-07-20,26.07,26.16,23.62,23.72,1091500,23.6604286757047,23.7421102476577,21.4368747725411,21.527632074711,1202658.04943843,0.0,1.0
2010-07-21,26.76,27.21,26.1,26.29,925600,24.2866540606773,24.6950619204421,23.6876558663557,23.8600947404786,1019862.84064151,0.0,1.0
2010-07-22,25.72,27.8,25.13,27.45,1143000,23.3427781181099,25.2305300032448,22.8073100353072,24.91287944565,1259402.79478527,0.0,1.0
2010-07-23,25.92,26.5,25.5,25.92,769100,23.5242927224498,24.0506850750355,23.143112053336,23.5242927224498,847424.925170034,0.0,1.0
2010-07-26,25.54,26.25,25.13,25.84,643700,23.179414974204,23.8237918196106,22.8073100353072,23.4516868807138,709254.224849761,0.0,1.0
2010-07-27,25.21,26.04,24.91,25.72,512400,22.8799158770432,23.6332014850537,22.6076439705333,23.3427781181099,564582.670208198,0.0,1.0
2010-07-28,24.58,25.11,24.38,25.11,291500,22.3081448733725,22.7891585748732,22.1266302690326,22.7891585748732,321186.277060285,0.0,1.0
2010-07-29,24.49,24.82,23.9,24.5,375000,22.2264633014196,22.5259623985804,21.6909952186169,22.2355390316366,413189.893302253,0.0,1.0
2010-07-30,24.46,24.76,23.99,24.22,270100,22.1992361107686,22.4715080172784,21.7726767905699,21.9814185855607,297606.907149169,0.0,1.0
2010-08-02,25.4,25.51,24.67,24.79,321300,23.0523547511661,23.152187783553,22.3898264453255,22.4987352079294,354021.10058137,0.0,1.0
2010-08-03,25.01,25.27,24.8,25.27,417500,22.6984012727033,22.9343702583452,22.5078109381464,22.9343702583452,460018.081209842,0.0,1.0
2010-08-04,25.0,25.15,24.76,25.1,195000,22.6893255424863,22.8254614957412,22.4715080172784,22.7800828446562,214858.744517172,0.0,1.0
2010-08-05,24.79,25.03,24.63,24.71,172100,22.4987352079294,22.7165527331373,22.3535235244575,22.4261293661935,189626.615032847,0.0,1.0
2010-08-06,24.46,24.82,24.05,24.56,304900,22.1992361107686,22.5259623985804,21.8271311718718,22.2899934129385,335950.929247619,0.0,1.0
2010-08-09,24.63,24.73,24.24,24.63,241600,22.3535235244575,22.4442808266274,21.9995700459947,22.3535235244575,266204.475258198,0.0,1.0
2010-08-10,24.29,24.55,24.14,24.38,168200,22.0449486970797,22.2809176827215,21.9088127438248,22.1266302690326,185329.440142504,0.0,1.0
2010-08-11,23.56,23.89,23.34,23.89,304000,21.3824203912391,21.6819194883999,21.1827543264652,21.6819194883999,334959.273503693,0.0,1.0
2010-08-12,23.81,23.97,23.25,23.4,378000,21.609313646664,21.7545253301359,21.1010727545123,21.2372087077672,416495.41244867,0.0,1.0
2010-08-13,22.95,23.82,22.89,23.72,255900,20.8288008480024,21.6183893768809,20.7743464667005,21.527632074711,281960.783189458,0.0,1.0
2010-08-16,23.02,23.1599,22.63,22.74,328500,20.8923309595214,21.0193004252571,20.5383774810586,20.6382105134455,361954.346532773,0.0,1.0
2010-08-17,23.57,23.79,23.09,23.09,189600,21.3914961214561,21.59116218623,20.9558610710403,20.9558610710403,208908.810053619,0.0,1.0
2010-08-18,23.6,23.92,23.29,23.49,162600,21.4187233121071,21.7091466790509,21.1373756753802,21.3188902797201,179159.137735857,0.0,1.0
2010-08-19,22.81,23.46,22.67,23.46,359000,20.7017406249645,21.2916630890691,20.5746804019266,21.2916630890691,395560.45785469,0.0,1.0
2010-08-20,22.48,22.73,22.37,22.61,218600,20.4022415278037,20.6291347832285,20.3024084954167,20.5202260206246,240862.161802327,0.0,1.0
2010-08-23,21.96,22.76,21.9,22.52,351900,19.93030355652,20.6563619738795,19.875849175218,20.4385444486717,387737.395874834,0.0,1.0
2010-08-24,21.79,22.1,21.16,21.58,498400,19.7760161428311,20.0573637795579,19.2042451391604,19.5854258082742,549156.91419158,0.0,1.0
2010-08-25,22.07,22.16,21.29,21.61,362900,20.0301365889069,20.1118181608599,19.3222296319813,19.6126529989252,399857.632745034,0.0,1.0
2010-08-26,22.99,23.19,22.01,22.05,724400,20.8651037688704,21.0466183732103,19.9756822076049,20.0119851284729,798172.689888406,0.0,1.0
2010-08-27,23.17,23.31,22.62,23.09,314300,21.0284669127763,21.1555271358142,20.5293017508416,20.9558610710403,346308.222573062,0.0,1.0
2010-08-30,22.26,23.19,22.22,23.13,194000,20.2025754630298,21.0466183732103,20.1662725421618,20.9921639919083,213756.904801699,0.0,1.0
2010-08-31,22.95,23.28,22.05,22.05,406000,20.8288008480024,21.1282999451632,20.0119851284729,20.0119851284729,447346.924481907,0.0,1.0
2010-09-01,23.43,23.43,23.02,23.22,193200,21.2644358984182,21.2644358984182,20.8923309595214,21.0738455638613,212875.43302932,0.0,1.0
2010-09-02,24.16,24.24,23.36,23.43,215000,21.9269642042588,21.9995700459947,21.2009057868992,21.2644358984182,236895.538826625,0.0,1.0
2010-09-03,24.41,24.68,24.02,24.4,155500,22.1538574596836,22.3989021755425,21.7999039812208,22.1447817294666,171336.075756001,0.0,1.0
2010-09-07,24.23,24.7,24.18,24.41,268300,21.9904943157777,22.4170536359765,21.9451156646928,22.1538574596836,295623.595661319,0.0,1.0
2010-09-08,23.76,24.34,23.71,24.34,204500,21.563934995579,22.0903273481647,21.518556344494,22.0903273481647,225326.221814162,0.0,1.0
2010-09-09,23.77,24.15,23.47,24.06,158400,21.573010725796,21.9178884740418,21.3007388192861,21.8362069020888,174531.410930871,0.0,1.0
2010-09-10,23.56,24.18,23.35,23.87,275400,21.3824203912391,21.9451156646928,21.1918300566822,21.6637680279659,303446.657641175,0.0,1.0
2010-09-13,24.16,24.27,23.61,23.75,215100,21.9269642042588,22.0267972366457,21.4277990423241,21.554859265362,237005.722798172,0.0,1.0
2010-09-14,23.61,24.26,23.56,24.14,299400,21.4277990423241,22.0177215064287,21.3824203912391,21.9088127438248,329890.810812518,0.0,1.0
2010-09-15,23.25,23.66,22.94,23.61,322800,21.1010727545123,21.473177693409,20.8197251177854,21.4277990423241,355673.860154579,0.0,1.0
2010-09-16,22.6,23.25,22.11,23.08,475500,20.5111502904076,21.1010727545123,20.0664395097749,20.9467853408234,523924.784707257,0.0,1.0
2010-09-17,22.53,22.78,22.18,22.77,313900,20.4476201788887,20.6745134343135,20.1299696212938,20.6654377040965,345867.486686872,0.0,1.0
2010-09-20,22.84,22.85,22.18,22.66,202000,20.7289678156155,20.7380435458325,20.1299696212938,20.5656046717096,222571.62252548,0.0,1.0
2010-09-21,22.52,23.23,22.42,22.88,260700,20.4385444486717,21.0829212940783,20.3477871465017,20.7652707364835,287249.613823726,0.0,1.0
2010-09-22,22.41,22.65,22.23,22.45,181300,20.3387114162847,20.5565289414926,20.1753482723788,20.3750143371527,199763.540415196,0.0,1.0
2010-09-23,22.46,22.68,22.112,22.29,248800,20.3840900673697,20.5837561321436,20.0682546558183,20.2298026536808,274137.721209601,0.0,1.0
2010-09-24,23.16,23.23,22.58,22.74,189700,21.0193911825593,21.0829212940783,20.4929988299736,20.6382105134455,209018.994025167,0.0,1.0
2010-09-27,23.06,23.25,22.7,23.22,176600,20.9286338803894,21.1010727545123,20.6019075925776,21.0738455638613,194584.893752474,0.0,1.0
2010-09-28,23.93,23.95,22.71,23.07,408400,21.7182224092679,21.7363738697019,20.6109833227946,20.9377096106064,449991.33979904,0.0,1.0
2010-09-29,23.68,23.96,23.53,23.87,264300,21.491329153843,21.7454495999189,21.3551932005881,21.6637680279659,291216.236799428,0.0,1.0
2010-09-30,23.7,23.94,23.27,23.75,318300,21.509480614277,21.7272981394849,21.1192242149462,21.554859265362,350715.581434953,0.0,1.0
2010-10-01,23.61,23.91,23.31,23.69,181500,21.518556344494,21.7919814568764,21.2451312321116,21.591469707796,199140.450288454,0.1,1.0
2010-10-04,22.9,23.42,22.61,23.4,247600,20.871450245189,21.3453871066518,20.6071393032194,21.3271587658263,271664.878740613,0.0,1.0
2010-10-05,23.37,23.525,22.715,23.06,329200,21.2998162545881,21.4410858959857,20.7028380925532,21.017276971793,361195.791928149,0.0,1.0
2010-10-06,23.5,23.55,23.26,23.43,188100,21.4183004699538,21.4638713220175,21.1995603800479,21.3545012770646,206381.921208034,0.0,1.0
2010-10-07,23.21,23.69,22.85,23.65,206500,21.1539895279842,21.591469707796,20.8258793931253,21.555013026145,226570.264377772,0.0,1.0
2010-10-08,23.4,23.45,22.9,23.2,262100,21.3271587658263,21.3727296178901,20.871450245189,21.1448753575714,287574.170912418,0.0,1.0
2010-10-11,22.95,23.51,22.93,23.35,242500,20.9170210972528,21.4274146403665,20.8987927564273,21.2815879137626,266069.196666391,0.0,1.0
2010-10-12,23.17,23.29,22.69,22.96,258500,21.1175328463332,21.2269028912861,20.6800526665214,20.9261352676655,283624.277683555,0.0,1.0
2010-10-13,23.63,23.85,23.15,23.33,406000,21.5367846853195,21.7372964343999,21.0993045055077,21.2633595729371,445460.180810536,0.0,1.0
2010-10-14,23.75,23.87,23.54,23.66,384200,21.6461547302725,21.7555247752254,21.4547571516048,21.5641271965577,421541.382924649,0.0,1.0
2010-10-15,24.03,24.32,23.72,23.92,439400,21.9013515018294,22.165662443799,21.6188122190342,21.8010956272891,482106.412433864,0.0,1.0
2010-10-18,22.74,24.13,22.69,24.0,627400,20.7256235185851,21.9924932059568,20.6800526665214,21.8740089905911,688378.614385541,0.0,1.0
2010-10-19,23.43,23.57,22.45,22.52,527700,21.3545012770646,21.482099662843,20.4613125766154,20.5251117695047,578988.515797338,0.0,1.0
2010-10-20,23.81,24.08,23.31,23.49,329600,21.7008397527489,21.9469223538931,21.2451312321116,21.4091862995411,361634.668953578,0.0,1.0
2010-10-21,23.9,24.46,23.79,23.95,320400,21.7828672864637,22.2932608295774,21.6826114119234,21.8284381385274,351540.497368708,0.0,1.0
2010-10-22,24.18,24.24,23.77,24.0,145800,22.0380640580205,22.092749080497,21.664383071098,21.8740089905911,159970.675768907,0.0,1.0
2010-10-25,23.97,24.66,23.91,24.25,263300,21.8466664793529,22.4755442378324,21.7919814568764,22.1018632509098,288890.801988704,0.0,1.0
2010-10-26,24.15,24.32,23.79,23.8,204800,22.0107215467823,22.165662443799,21.6826114119234,21.6917255823362,224705.037019699,0.0,1.0
2010-10-27,23.95,24.42,23.69,24.14,453600,21.8284381385274,22.2568041479265,21.591469707796,22.0016073763696,497686.546836598,0.0,1.0
2010-10-28,23.49,24.47,23.2,24.23,483200,21.4091862995411,22.3023749999902,21.1448753575714,22.0836349100843,530163.446718351,0.0,1.0
2010-10-29,23.46,23.77,22.83,23.06,427000,21.3818437883028,21.664383071098,20.8076510522998,21.017276971793,468501.224645564,0.0,1.0
2010-11-01,24.12,24.18,23.09,23.44,480900,21.9833790355441,22.0380640580205,21.0446194830312,21.3636154474773,527639.903822134,0.0,1.0
2010-11-02,24.92,25.06,24.19,24.37,542400,22.7125126685638,22.8401110543422,22.0471782284333,22.2112332958627,595117.246481858,0.0,1.0
2010-11-03,25.46,25.65,24.71,25.01,466700,23.2046778708521,23.3778471086943,22.5211150898961,22.7945402022785,512059.769419401,0.0,1.0
2010-11-04,26.36,26.42,25.51,25.87,423900,24.0249532079992,24.0796382304757,23.2502487229158,23.5783588577747,465099.927698489,0.0,1.0
2010-11-05,26.96,27.8,26.33,26.35,434600,24.571803432764,25.3373937474347,23.997610696761,24.0158390375865,476839.888128717,0.0,1.0
2010-11-08,26.86,27.0,26.57,26.91,656100,24.4806617286366,24.608260114415,24.2163507866669,24.5262325807003,719868.040960078,0.0,1.0
2010-11-09,26.31,27.03,26.22,26.97,212400,23.9793823559355,24.6356026256532,23.8973548222208,24.5809176031768,233043.700502852,0.0,1.0
2010-11-10,26.84,26.91,26.18,26.37,335900,24.4624333878111,24.5262325807003,23.8608981405698,24.034067378412,368546.982104085,0.0,1.0
2010-11-11,27.57,27.78,26.5,26.6,445700,25.1277678279415,25.3191654066092,24.1525515937777,24.2436932979052,489018.725584375,0.0,1.0
2010-11-12,26.64,27.6399,26.63,27.34,500700,24.2801499795561,25.1914758791266,24.2710358091434,24.9181419084484,549364.316580876,0.0,1.0
2010-11-15,26.46,26.88,26.41,26.66,334800,24.1160949121267,24.498890069462,24.070524060063,24.2983783203816,367340.070284156,0.0,1.0
2010-11-16,25.44,26.28,25.1,26.24,489200,23.1864495300266,23.9520398446973,22.8765677359932,23.9155831630463,536746.602099788,0.0,1.0
2010-11-17,25.28,25.45,25.06,25.45,344600,23.0406228034226,23.1955637004393,22.8401110543422,23.1955637004393,378092.55740717,0.0,1.0
2010-11-18,25.32,25.92,25.22,25.62,266500,23.0770794850736,23.6239297098384,22.9859377809462,23.350504597456,292401.818192138,0.0,1.0
2010-11-19,25.49,25.49,25.07,25.25,232500,23.2320203820903,23.2320203820903,22.849225224755,23.0132802921844,255097.271030664,0.0,1.0
2010-11-22,25.22,25.51,24.85,25.44,286600,22.9859377809462,23.2502487229158,22.6487134756746,23.1864495300266,314455.388719949,0.0,1.0
2010-11-23,24.79,25.09,24.58,24.95,323500,22.5940284531981,22.8674535655805,22.4026308745304,22.739855179802,354941.794315783,0.0,1.0
2010-11-24,25.22,25.49,24.94,24.94,184600,22.9859377809462,23.2320203820903,22.7307410093893,22.7307410093893,202541.747235529,0.0,1.0
2010-11-26,24.82,25.11,24.74,25.06,60500,22.6213709644363,22.885681906406,22.5484576011343,22.8401110543422,66380.1500961513,0.0,1.0
2010-11-29,24.6,24.75,24.35,24.67,290000,22.4208592153559,22.5575717715471,22.1930049550372,22.4846584082451,318185.843436097,0.0,1.0
2010-11-30,24.86,24.98,24.22,24.35,363900,22.6578276460873,22.7671976910403,22.0745207396715,22.1930049550372,399268.373884123,0.0,1.0
2010-12-01,25.8,25.93,25.07,25.23,293800,23.5145596648855,23.6330438802512,22.849225224755,22.9950519513589,322355.175177673,0.0,1.0
2010-12-02,26.74,27.42,25.83,25.83,434300,24.3712916836836,24.9910552717504,23.5419021761237,23.5419021761237,476510.730359644,0.0,1.0
2010-12-03,26.9,26.94,26.18,26.61,332000,24.5171184102875,24.5535750919385,23.8608981405698,24.2528074683179,364267.931106153,0.0,1.0
2010-12-06,26.55,27.0,26.5,26.85,340900,24.1981224458414,24.608260114415,24.1525515937777,24.4715475582238,374032.94492195,0.0,1.0
2010-12-07,26.4,27.05,26.3,26.92,257400,24.0614098896502,24.6538309664787,23.9702681855228,24.535346751113,282417.365863626,0.0,1.0
2010-12-08,26.35,26.58,26.18,26.5,218000,24.0158390375865,24.2254649570797,23.8608981405698,24.1525515937777,239187.978858859,0.0,1.0
2010-12-09,26.38,26.64,25.9,26.29,333800,24.0431815488247,24.2801499795561,23.6057013690129,23.96115401511,366242.877720584,0.0,1.0
2010-12-10,26.8,26.97,26.32,26.44,154400,24.4259767061601,24.5809176031768,23.9884965263483,24.0978665713012,169406.531815632,0.0,1.0
2010-12-13,26.99,27.25,26.73,26.86,182500,24.5991459440023,24.8361143747337,24.3621775132709,24.4806617286366,200237.642852026,0.0,1.0
2010-12-14,26.97,27.46,26.87,27.09,264400,24.5809176031768,25.0275119534013,24.4897758990493,24.6902876481297,290097.713808634,0.0,1.0
2010-12-15,26.26,27.16,26.26,26.88,245200,23.9338115038718,24.7540868410189,23.9338115038718,24.498890069462,269031.616588038,0.0,1.0
2010-12-16,26.94,26.97,26.05,26.28,268100,24.5535750919385,24.5809176031768,23.7424139252041,23.9520398446973,294157.326293854,0.0,1.0
2010-12-17,27.54,27.65,26.73,26.86,420700,25.1915670208308,25.2921869326787,24.4506385790416,24.5695530203164,459918.908197315,0.1,1.0
2010-12-20,28.26,28.55,27.315,27.59,451800,25.8501700801989,26.1154407568888,24.9857535647782,25.237303344398,493918.142913115,0.0,1.0
2010-12-21,28.73,28.97,28.2,28.4,225400,26.2800915217309,26.4996258748536,25.7952864919182,25.9782317861871,246412.459965949,0.0,1.0
2010-12-22,28.71,28.93,28.57,28.69,183300,26.261796992304,26.4630368159998,26.1337352863157,26.2435024628771,200387.772456781,0.0,1.0
2010-12-23,28.07,28.8299,27.98,28.7,140200,25.6763720506434,26.3714726962182,25.5940466682224,26.2526497275905,153269.861966398,0.0,1.0
2010-12-27,28.16,28.23,27.81,28.02,140500,25.7586974330644,25.8227282860586,25.4385431680938,25.6306357270762,153597.828860763,0.0,1.0
2010-12-28,28.09,28.25,27.98,28.17,220800,25.6946665800703,25.8410228154854,25.5940466682224,25.7678446977779,241383.634252359,0.0,1.0
2010-12-29,28.19,28.28,28.03,28.12,80900,25.7861392272048,25.8684646096258,25.6397829917896,25.7221083742107,88441.7391803252,0.0,1.0
2010-12-30,28.25,28.3,27.835,28.21,114500,25.8410228154854,25.8867591390527,25.4614113298774,25.8044337566317,125174.031349163,0.0,1.0
2010-12-31,28.25,28.37,28.07,28.25,190700,25.8410228154854,25.9507899920468,25.6763720506434,25.8410228154854,208477.622517776,0.0,1.0
2011-01-03,29.2,29.27,28.38,28.46,495400,26.7100129632628,26.774043816257,25.9599372567602,26.0331153744678,541582.664894107,0.0,1.0
2011-01-04,28.4,29.22,28.14,29.22,581700,25.9782317861871,26.7283074926897,25.7404029036375,26.7283074926897,635927.808172995,0.0,1.0
2011-01-05,28.16,28.32,27.79,28.14,223500,25.7586974330644,25.9050536684796,25.4202486386669,25.7404029036375,244335.336301641,0.0,1.0
2011-01-06,28.0,28.13,27.84,28.08,1437400,25.6123411976493,25.7312556389241,25.4659849622342,25.6855193153569,1571398.71319901,0.0,1.0
2011-01-07,27.44,28.48,27.3,28.09,276700,25.1000943736963,26.0514099038947,24.9720326677081,25.6946665800703,302494.798902299,0.0,1.0
2011-01-10,27.66,27.73,26.9,27.29,327700,25.3013341973921,25.3653650503862,24.6061420791702,24.9628854029946,358249.170944285,0.0,1.0
2011-01-11,27.76,28.02,27.58,27.75,184000,25.3928068445266,25.6306357270762,25.2281560796846,25.3836595798131,201153.028543632,0.0,1.0
2011-01-12,28.02,28.4575,27.89,28.09,223500,25.6306357270762,26.0308285582895,25.5117212858014,25.6946665800703,244335.33630164,0.0,1.0
2011-01-13,28.08,28.25,27.99,28.07,117300,25.6855193153569,25.8410228154854,25.6031939329358,25.6763720506434,128235.055696565,0.0,1.0
2011-01-14,28.83,28.94,28.1,28.1,260700,26.3715641688653,26.4721840807132,25.7038138447838,25.7038138447838,285003.231202853,0.0,1.0
2011-01-18,28.55,28.83,28.38,28.69,172600,26.1154407568888,26.3715641688653,25.9599372567602,26.2435024628771,188690.286557777,0.0,1.0
2011-01-19,28.22,28.73,27.99,28.5,561400,25.8135810213451,26.2800915217309,25.6031939329358,26.0697044333216,613735.381654322,0.0,1.0
2011-01-20,28.18,28.52,27.905,28.01,326100,25.7769919624913,26.0879989627485,25.5254421828716,25.6214884623627,356500.01417434,0.0,1.0
2011-01-21,28.27,28.5,27.94,28.44,193300,25.8593173449123,26.0697044333216,25.5574576093686,26.0148208450409,211320.002268936,0.0,1.0
2011-01-24,29.1,29.35,28.21,28.22,219800,26.6185403161284,26.8472219339645,25.8044337566317,25.8135810213451,240290.411271143,0.0,1.0
2011-01-25,28.83,29.25,28.5,29.01,195600,26.3715641688653,26.7557492868301,26.0697044333216,26.5362149337074,213834.415125731,0.0,1.0
2011-01-26,28.98,29.3,28.57,28.88,332600,26.508773139567,26.8014856103973,26.1337352863157,26.4173004924326,363605.96355224,0.0,1.0
2011-01-27,28.85,29.11,28.61,28.99,72200,26.3898586982922,26.6276875808418,26.1703243451695,26.5179204042805,78930.6992437515,0.0,1.0
2011-01-28,28.15,28.98,27.95,28.88,185000,25.749550168351,26.508773139567,25.5666048740821,26.4173004924326,202246.251524848,0.0,1.0
2011-01-31,29.0,29.04,28.18,28.38,420100,26.5270676689939,26.5636567278477,25.7769919624913,25.9599372567602,459262.974408587,0.0,1.0
2011-02-01,28.82,28.86,26.71,28.2,1099200,26.3624169041519,26.3990059630057,24.4323440496147,25.7952864919182,1201670.70095196,0.0,1.0
2011-02-02,28.85,29.3,28.31,29.0,378700,26.3898586982922,26.8014856103973,25.8959064037661,26.5270676689939,414003.54298627,0.0,1.0
2011-02-03,29.06,29.36,28.19,28.7,359300,26.5819512572746,26.856369198678,25.7861392272048,26.2526497275905,392795.017150691,0.0,1.0
2011-02-04,29.01,29.32,28.84,29.12,161300,26.5362149337074,26.8197801398242,26.3807114335788,26.6368348455553,176336.866870043,0.0,1.0
2011-02-07,29.38,29.662,28.89,28.89,196100,26.8746637281049,27.132616593024,26.426447757146,26.426447757146,214381.026616338,0.0,1.0
2011-02-08,29.54,29.89,29.42,29.45,230100,27.02101996352,27.3411742284906,26.9112527869587,26.938694581099,251550.607977662,0.0,1.0
2011-02-09,29.3,29.67,28.95,29.51,291500,26.8014856103973,27.1399344047948,26.4813313454267,26.9935781693797,318674.499024287,0.0,1.0
2011-02-10,29.38,29.625,28.97,29.09,147100,26.8746637281049,27.0987717135843,26.4996258748536,26.6093930514149,160813.100536784,0.0,1.0
2011-02-11,29.68,29.69,29.13,29.25,157100,27.1490816695083,27.1582289342217,26.6459821102687,26.7557492868301,171745.330348938,0.0,1.0
2011-02-14,29.49,29.74,29.48,29.71,120600,26.9752836399528,27.2039652577889,26.9661363752393,27.1765234636486,131842.691534576,0.0,1.0
2011-02-15,28.92,29.56,28.91,29.33,167700,26.4538895512863,27.0393144929469,26.4447422865729,26.8289274045376,183333.493949822,0.0,1.0
2011-02-16,29.9,29.94,29.03,29.04,201600,27.3503214932041,27.3869105520579,26.5545094631343,26.5636567278477,220393.753013023,0.0,1.0
2011-02-17,30.23,30.45,29.61,29.87,278900,27.6521812287478,27.8534210524436,27.0850508165141,27.3228796990637,304899.889460973,0.0,1.0
2011-02-18,31.08,31.08,30.31,30.31,306400,28.4296987293907,28.4296987293907,27.7253593464554,27.7253593464554,334963.521444397,0.0,1.0
2011-02-22,30.69,30.76,30.2,30.76,1006600,28.0729554055663,28.1369862585604,27.6247394346075,28.1369862585604,1100438.25289142,0.0,1.0
2011-02-23,30.44,30.91,30.248,30.61,1201500,27.8442737877302,28.2741952292621,27.668646305232,27.9997772878587,1313507.41193029,0.0,1.0
2011-02-24,31.0,31.635,30.53,31.25,621200,28.3565206116831,28.937371920987,27.9265991701512,28.5852022295193,679110.115931004,0.0,1.0
2011-02-25,31.85,32.15,31.11,31.15,410100,29.1340381123261,29.4084560537295,28.4571405235311,28.4937295823848,448330.744596432,0.0,1.0
2011-02-28,32.32,32.47,31.77,32.03,302800,29.563959553858,29.7011685245597,29.0608599946185,29.2986888771681,331027.918712022,0.0,1.0
2011-03-01,32.14,32.6,31.93,32.44,744900,29.399308789016,29.8200829658345,29.2072162300336,29.6737267304194,814341.798707347,0.0,1.0
2011-03-02,31.76,32.62,31.611,32.04,377000,29.0517127299051,29.8383774952614,28.9154184856747,29.3078361418816,412145.063918203,0.0,1.0
2011-03-03,32.5,32.78,32.13,32.13,315500,29.7286103187001,29.9847337306766,29.3901615243026,29.3901615243026,344911.850573456,0.0,1.0
2011-03-04,32.41,32.66,31.85,32.51,284500,29.6462849362791,29.8749665541152,29.1340381123261,29.7377575834135,311021.938155779,0.0,1.0
2011-03-07,31.66,32.55,31.56,32.35,612600,28.9602400827706,29.7743466422673,28.8687674356361,29.5914013479984,669708.39829255,0.0,1.0
2011-03-08,32.35,33.22,31.57,31.67,560400,29.5914013479984,30.3872133780682,28.8779147003496,28.969387347484,612642.158673106,0.0,1.0
2011-03-09,31.49,32.43,31.46,32.43,549900,28.804736582642,29.664579465706,28.7772947885017,29.664579465706,601163.317370345,0.0,1.0
2011-03-10,30.62,31.34,30.59,31.21,264600,28.0089245525722,28.6675276119403,27.9814827584319,28.5486131706655,289266.800829593,0.0,1.0
2011-03-11,31.01,31.28,30.32,30.42,266900,28.3656678763966,28.6126440236596,27.7345066111688,27.8259792583033,291781.213686388,0.0,1.0
2011-03-14,30.76,31.45,30.47,30.81,381800,28.1369862585604,28.7681475237882,27.8717155818705,28.1827225821277,417392.534228038,0.0,1.0
2011-03-15,30.61,30.83,29.89,30.04,390800,27.9997772878587,28.2010171115546,27.3411742284906,27.4783831991923,427231.541058976,0.0,1.0
2011-03-16,30.02,30.89,29.91,30.55,313100,27.4600886697654,28.2559006998352,27.3594687579175,27.9448936995781,342288.11541854,0.0,1.0
2011-03-17,30.38,30.69,30.23,30.56,238600,27.7893901994495,28.0729554055663,27.6521812287478,27.9540409642915,260843.003317993,0.0,1.0
2011-03-18,30.84,30.95,30.4,30.79,301200,28.210164376268,28.3107842881159,27.8076847288764,28.1644280527008,329278.761942077,0.0,1.0
2011-03-21,31.17,31.38,31.05,31.37,216500,28.5120241118117,28.7041166707941,28.4022569352504,28.6949694060807,236682.775433133,0.0,1.0
2011-03-22,30.65,31.41,30.6,31.27,251500,28.0363663467125,28.7315584649344,27.9906300231453,28.6034967589462,274945.579775672,0.0,1.0
2011-03-23,30.43,30.77,30.05,30.62,349500,27.8351265230167,28.1461335232739,27.4875304639058,28.0089245525722,382081.43193478,0.0,1.0
2011-03-24,30.69,30.9,30.37,30.66,421500,28.0729554055663,28.2650479645487,27.780242934736,28.045513611426,460793.486582289,0.0,1.0
2011-03-25,30.94,31.21,30.68,30.82,498000,28.3016370234025,28.5486131706655,28.0638081408529,28.1918698468411,544425.044645265,0.0,1.0
2011-03-28,30.76,31.31,30.73,31.12,221100,28.1369862585604,28.6400858178,28.1095444644201,28.4662877882445,241711.601146724,0.0,1.0
2011-03-29,30.74,30.84,30.47,30.72,240200,28.1186917291335,28.210164376268,27.8717155818705,28.1003971997067,262592.160087938,0.0,1.0
2011-03-30,30.85,30.95,30.67,30.94,203700,28.2193116409815,28.3107842881159,28.0546608761394,28.3016370234025,222689.521273575,0.0,1.0
2011-03-31,30.26,30.88,30.1,30.69,379400,27.7710956700226,28.3401002739689,27.62425577223,28.1657278953402,413402.630433222,0.1,1.0
2011-04-01,30.99,31.3602,30.41,30.41,250500,28.4410527037013,28.7808035172189,27.9087580742031,27.9087580742031,272950.339808967,0.0,1.0
2011-04-04,31.22,31.61,30.9,31.07,339200,28.6521350567781,29.0100573076475,28.3584552611929,28.5144726525976,369599.821409987,0.0,1.0
2011-04-05,31.13,31.41,30.69,30.73,191100,28.5695376142698,28.8265074354068,28.1657278953402,28.2024378697883,208226.786177619,0.0,1.0
2011-04-06,30.85,31.33,30.49,31.1,226200,28.3125677931328,28.7530874865105,27.9821780230994,28.5420051334337,246472.522414324,0.0,1.0
2011-04-07,30.48,31.03,30.47,30.79,151700,27.9730005294874,28.4777626781494,27.9638230358754,28.2575028314605,165295.674846388,0.0,1.0
2011-04-08,30.15,30.84,30.11,30.68,114400,27.6701432402902,28.3033902995207,27.633433265842,28.1565504017281,124652.76995667,0.0,1.0
2011-04-11,29.67,30.25,29.6,30.12,134200,27.2296235469124,27.7619181764106,27.1653810916282,27.6426107594541,146227.287833786,0.0,1.0
2011-04-12,29.18,29.55,28.94,29.45,171500,26.7799263599226,27.119493623568,26.5596665132338,27.0277186874476,186870.192723505,0.0,1.0
2011-04-13,29.0,29.37,28.66,29.36,132400,26.614731474906,26.9542987385513,26.3026966920967,26.9451212449393,144265.968026775,0.0,1.0
2011-04-14,28.46,28.88,28.36,28.76,275600,26.119146819856,26.5046015515615,26.0273718837356,26.3944716282171,300299.854895614,0.0,1.0
2011-04-15,28.85,28.85,28.4,28.55,190900,26.4770690707254,26.4770690707254,26.0640818581838,26.2017442623643,208008.861754618,0.0,1.0
2011-04-18,28.38,28.61,28.31,28.49,207800,26.0457268709597,26.2568092240366,25.9814844156755,26.1466793006921,226423.475498217,0.0,1.0
2011-04-19,28.46,28.65,28.29,28.43,201400,26.119146819856,26.2935191984847,25.9631294284514,26.0916143390199,219449.89396218,0.0,1.0
2011-04-20,29.26,29.45,28.79,28.89,267800,26.8533463088189,27.0277186874476,26.4220041090532,26.5137790451736,291800.802398569,0.0,1.0
2011-04-21,29.46,29.5,29.23,29.45,117000,27.0368961810597,27.0736061555078,26.8258138279828,27.0277186874476,127485.787455685,0.0,1.0
2011-04-25,29.05,29.34,28.88,29.34,161200,26.6606189429662,26.9267662577152,26.5046015515615,26.9267662577152,175647.084938944,0.0,1.0
2011-04-26,29.14,29.45,29.06,29.17,125900,26.7432163854745,27.0277186874476,26.6697964365782,26.7707488663106,137183.424279237,0.0,1.0
2011-04-27,29.11,29.24,28.91,29.12,140700,26.7156839046384,26.8349913215949,26.5321340323977,26.7248613982504,153309.831581324,0.0,1.0
2011-04-28,28.95,29.2,28.94,28.99,153100,26.5688440068458,26.7982813471467,26.5596665132338,26.6055539812939,166821.145807397,0.0,1.0
2011-04-29,29.09,29.3,28.87,28.94,345000,26.6973289174143,26.8900562832671,26.4954240579495,26.5596665132338,375919.629677021,0.0,1.0
2011-05-02,29.71,29.84,29.15,29.27,254000,27.2663335213606,27.3856409383171,26.7523938790865,26.862523802431,276764.017211487,0.0,1.0
2011-05-03,28.76,29.685,28.55,29.65,218000,26.3944716282171,27.2433897873305,26.2017442623643,27.2112685596884,237537.621071277,0.0,1.0
2011-05-04,28.28,28.75,28.07,28.73,222000,25.9539519348394,26.3852941346051,25.7612245689866,26.366939147381,241896.1095313,0.0,1.0
2011-05-05,28.2,28.34,27.32,27.81,381000,25.8805319859431,26.0090168965116,25.0729125480838,25.5226097350736,415146.025817231,0.0,1.0
2011-05-06,27.49,28.48,27.42,28.41,329900,25.2289299394885,26.1375018070801,25.1646874842042,26.0732593517958,359466.335740432,0.0,1.0
2011-05-09,27.22,27.52,27.03,27.45,301900,24.9811376119635,25.2564624203246,24.8067652333348,25.1922199650403,328956.916520268,0.0,1.0
2011-05-10,27.42,27.49,27.09,27.38,268900,25.1646874842042,25.2289299394885,24.861830195007,25.1279775097561,292999.386725075,0.0,1.0
2011-05-11,27.03,27.39,26.87,27.27,148900,24.8067652333348,25.1371550033681,24.6599253355422,25.0270250800237,162244.732924372,0.0,1.0
2011-05-12,27.12,27.3,26.88,26.93,156000,24.8893626758431,25.0545575608598,24.6691028291542,24.7149902972144,169981.049940914,0.0,1.0
2011-05-13,26.86,27.17,26.78,27.09,130400,24.6507478419302,24.9352501439033,24.5773278930339,24.861830195007,142086.723796763,0.0,1.0
2011-05-16,26.85,27.04,26.54,26.63,132000,24.6415703483181,24.8159427269468,24.357068046345,24.4396654888533,143830.119180773,0.0,1.0
2011-05-17,26.92,27.025,26.74,26.78,251700,24.7058128036024,24.8021764865288,24.5406179185857,24.5773278930339,274257.886346974,0.0,1.0
2011-05-18,27.45,27.49,26.79,26.91,202900,25.1922199650403,25.2289299394885,24.5865053866459,24.6966353099903,221084.327134688,0.0,1.0
2011-05-19,27.7,27.78,27.21,27.58,283100,25.4216573053412,25.4950772542375,24.9719601183514,25.3115273819968,308472.020758158,0.0,1.0
2011-05-20,27.53,27.85,27.22,27.59,173100,25.2656399139366,25.5593197095218,24.9811376119635,25.3207048756088,188613.588107514,0.0,1.0
2011-05-23,27.22,27.4,26.885,27.18,141800,24.9811376119635,25.1463324969801,24.6736915759603,24.9444276375153,154508.41590783,0.0,1.0
2011-05-24,27.73,28.19,27.18,27.36,350600,25.4491897861773,25.871354492331,24.9444276375153,25.109622522532,382021.513521054,0.0,1.0
2011-05-25,27.94,28.34,27.65,27.68,279600,25.6419171520301,26.0090168965116,25.3757698372811,25.4033023181172,304658.343355638,0.0,1.0
2011-05-26,27.98,28.05,27.59,27.84,150300,25.6786271264783,25.7428695817625,25.3207048756088,25.5501422159097,163770.20388538,0.0,1.0
2011-05-27,28.23,28.46,28.01,28.11,125700,25.9080644667792,26.119146819856,25.7061596073144,25.7979345434347,136965.499856236,0.0,1.0
2011-05-31,28.81,28.82,28.04,28.48,495800,26.4403590962773,26.4495365898893,25.7336920881505,26.1375018070801,540234.644619903,0.0,1.0
2011-06-01,28.29,28.73,28.22,28.71,359300,25.9631294284514,26.366939147381,25.8988869731671,26.3485841601569,391501.225921604,0.0,1.0
2011-06-02,28.17,28.45,27.93,28.28,285600,25.852999505107,26.109969326244,25.6327396584181,25.9539519348394,311196.076045672,0.0,1.0
2011-06-03,27.78,28.16,27.646,27.81,156600,25.4950772542375,25.8438220114949,25.3720988398362,25.5226097350736,170634.823209917,0.0,1.0
2011-06-06,27.53,27.76,27.31,27.69,230500,25.2656399139366,25.4767222670135,25.0637350544718,25.4124798117292,251157.89750885,0.0,1.0
2011-06-07,27.67,27.87,27.46,27.72,273400,25.3941248245051,25.5776746967459,25.2013974586524,25.4400122925653,297902.686242602,0.0,1.0
2011-06-08,27.1,27.8,27.08,27.62,791800,24.871007688619,25.5134322414616,24.852652701395,25.3482373564449,862762.790661639,0.0,1.0
2011-06-09,26.84,27.3,26.79,27.22,225700,24.6323928547061,25.0545575608598,24.5865053866459,24.9811376119635,245927.711356822,0.0,1.0
2011-06-10,26.35,26.79,26.13,26.69,371500,24.1826956677163,24.5865053866459,23.9807908082515,24.4947304505255,404794.615724676,0.0,1.0
2011-06-13,26.44,26.57,26.14,26.5,299000,24.2652931102246,24.3846005271811,23.9899683018635,24.3203580718969,325797.012386751,0.0,1.0
2011-06-14,27.01,27.08,26.54,26.71,285400,24.7884102461107,24.852652701395,24.357068046345,24.5130854377496,310978.151622672,0.0,1.0
2011-06-15,26.4,27.19,26.27,26.71,234600,24.2285831357765,24.9536051311274,24.10927571882,24.5130854377496,255625.348180374,0.0,1.0
2011-06-16,26.2,26.69,25.98,26.32,369500,24.0450332635358,24.4947304505255,23.8431284040709,24.1551631868802,402615.371494663,0.0,1.0
2011-06-17,27.38,27.5,26.43,26.43,316700,25.1279775097561,25.2381074331005,24.2561156166126,24.2561156166126,345083.323822354,0.0,1.0
2011-06-20,27.48,27.52,27.0,27.17,318400,25.3115273819968,25.348370944416,24.8694046329663,25.0259897732479,345677.756539627,0.1,1.0
2011-06-21,27.99,28.11,27.555,27.71,181800,25.7812828028417,25.8918134900993,25.3806090615328,25.5233778659072,197375.050687513,0.0,1.0
2011-06-22,27.86,28.48,27.67,27.84,259500,25.6615412249793,26.232616442477,25.486534303488,25.6431194437697,281731.71426518,0.0,1.0
2011-06-23,27.54,27.66,27.03,27.45,523600,25.3667927256256,25.4773234128832,24.8970373047807,25.2838947101824,568457.516721573,0.0,1.0
2011-06-24,27.57,28.15,27.09,27.54,3298900,25.39442539744,25.9286570525186,24.9523026484095,25.3667927256256,3581521.20304201,0.0,1.0
2011-06-27,27.53,27.76,27.26,27.49,320500,25.3575818350208,25.5694323189313,25.1088877886911,25.3207382726016,347957.666366051,0.0,1.0
2011-06-28,27.8,27.92,27.47,27.58,403500,25.6062758813505,25.7168065686081,25.302316491392,25.4036362880448,438068.388077071,0.0,1.0
2011-06-29,27.57,27.95,27.4,27.95,322400,25.39442539744,25.7444392404225,25.2378402571584,25.7444392404225,350020.441923291,0.0,1.0
2011-06-30,27.87,27.91,27.55,27.57,429700,25.6707521155841,25.7075956780033,25.3760036162304,25.39442539744,466512.977340068,0.0,1.0
2011-07-01,28.31,28.47,27.7,27.87,353800,26.0760313021954,26.2234055518722,25.5141669753024,25.6707521155841,384110.522185051,0.0,1.0
2011-07-05,28.1,28.35,27.75,28.3,157800,25.8826025994945,26.1128748646146,25.5602214283265,26.0668204115906,171318.938385532,0.0,1.0
2011-07-06,28.06,28.17,27.74,28.03,178500,25.8457590370753,25.9470788337282,25.5510105377217,25.8181263652609,193792.335245991,0.0,1.0
2011-07-07,28.59,28.75,28.27,28.32,191800,26.3339362391299,26.4813104888067,26.0391877397762,26.0852421928002,208231.764146672,0.0,1.0
2011-07-08,26.78,27.88,26.71,27.79,685400,24.6667650396606,25.6799630061889,24.602288805427,25.5970649907457,744119.140490769,0.0,1.0
2011-07-11,25.66,26.49,25.47,26.37,570200,23.6351452919228,24.3996492121214,23.4601383704315,24.2891185248637,619049.801441254,0.0,1.0
2011-07-12,25.24,25.68,25.22,25.5,375300,23.2482878865211,23.6535670731324,23.2298661053115,23.4877710422459,407452.456122242,0.0,1.0
2011-07-13,25.08,25.47,24.97,25.43,416400,23.1009136368442,23.4601383704315,22.9995938401914,23.4232948080123,452073.548439388,0.0,1.0
2011-07-14,24.57,25.2,24.52,25.2,281600,22.6311582159993,23.2114443241019,22.5851037629753,23.2114443241019,305725.051009922,0.0,1.0
2011-07-15,24.41,24.69,24.19,24.63,286300,22.4837839663225,22.7416889032569,22.2811443730168,22.6864235596281,310827.706335726,0.0,1.0
2011-07-18,23.93,24.33,23.8,24.33,224100,22.041661217292,22.4100968414841,21.9219196394295,22.4100968414841,243298.948619756,0.0,1.0
2011-07-19,24.55,24.75,24.13,24.19,305200,22.6127364347897,22.7969542468858,22.225879029388,22.2811443730168,331346.894773537,0.0,1.0
2011-07-20,24.58,24.72,24.26,24.72,312500,22.6403691066041,22.7693215750714,22.3456206072504,22.7693215750714,339272.295598724,0.0,1.0
2011-07-21,25.24,25.47,24.69,24.75,498000,23.2482878865211,23.4601383704315,22.7416889032569,22.7969542468858,540664.330266125,0.0,1.0
2011-07-22,24.88,25.22,24.54,25.19,253500,22.9166958247482,23.2298661053115,22.6035255441849,23.2022334334971,275217.686189684,0.0,1.0
2011-07-25,24.69,25.02,24.51,24.6,380100,22.7416889032569,23.0456482932154,22.5758928723705,22.6587908878137,412663.67858264,0.0,1.0
2011-07-26,25.15,25.27,24.52,24.96,653400,23.1653898710779,23.2759205583355,22.5851037629753,22.9903829495866,709377.657421457,0.0,1.0
2011-07-27,24.74,25.1,24.62,25.05,672100,22.787743356281,23.1193354180538,22.6772126690233,23.0732809650298,729679.711590085,0.0,1.0
2011-07-28,24.4,24.75,23.7,24.57,451000,22.4745730757177,22.7969542468858,21.8298107333815,22.6311582159993,489637.777008077,0.0,1.0
2011-07-29,24.85,25.21,23.94,24.28,435500,22.8890631529338,23.2206552147067,22.0508721078968,22.3640423884601,472809.871146381,0.0,1.0
2011-08-01,24.35,25.47,24.08,25.21,358700,22.4285186226937,23.4601383704315,22.179824576364,23.2206552147067,389430.311780038,0.0,1.0
2011-08-02,23.28,24.58,23.28,24.11,321500,21.4429533279798,22.6403691066041,21.4429533279798,22.2074572481784,349043.337711967,0.0,1.0
2011-08-03,23.17,23.46,22.48,23.31,451300,21.341633531327,21.6087493588663,20.7060820795956,21.4705859997942,489963.478411852,0.0,1.0
2011-08-04,21.95,23.01,21.95,22.84,550400,20.2179048775411,21.1942592816502,20.2179048775411,21.0376741413685,597553.50879212,0.0,1.0
2011-08-05,21.69,22.39,21.26,22.32,459500,19.9784217218163,20.6231840641524,19.5823534258097,20.5587078299188,498865.983448362,0.0,1.0
2011-08-08,19.42,21.38,19.42,20.92,906200,17.8875495545261,19.6928841130674,17.8875495545261,19.2691831452465,983835.373669003,0.0,1.0
2011-08-09,18.86,19.92,17.34,19.86,1634800,17.3717396806572,18.3480940847662,15.9716843087272,18.2928287411374,1774855.51630334,0.0,1.0
2011-08-10,17.66,18.45,17.125,18.31,1718300,16.2664328080809,16.9940931658603,15.773650160724,16.8651406973931,1865509.07368732,0.0,1.0
2011-08-11,18.27,18.66,17.14,17.76,1535700,16.8282971349739,17.1875218685611,15.7874664966312,16.3585417141289,1667265.48592307,0.0,1.0
2011-08-12,18.39,18.78,18.1,18.48,1280900,16.9388278222315,17.2980525558188,16.6717119946922,17.0217258376747,1390636.42698369,0.0,1.0
2011-08-15,19.24,19.3,18.68,18.68,588100,17.7217535236397,17.7770188672685,17.2059436497707,17.2059436497707,638483.318533149,0.0,1.0
2011-08-16,18.83,19.09,18.48,18.97,678100,17.3441070088428,17.5835901645676,17.0217258376747,17.47305947731,736193.739665581,0.0,1.0
2011-08-17,18.76,19.27,18.7,18.95,493500,17.2796307746092,17.7493861954541,17.2243654309804,17.4546376961004,535778.809209503,0.0,1.0
2011-08-18,18.04,18.44,17.73,18.07,1363300,16.6164466510634,16.9848822752555,16.3309090423145,16.6440793228778,1480095.74588717,0.0,1.0
2011-08-19,17.35,18.04,17.24,17.72,700200,15.980895199332,16.6164466510634,15.8795754026792,16.3216981517097,760187.076410326,0.0,1.0
2011-08-22,17.05,17.82,16.89,17.82,735600,15.704568481188,16.4138070577577,15.5571942315111,16.4138070577577,798619.842055746,0.0,1.0
2011-08-23,17.36,17.46,16.9,17.14,575300,15.9901060899368,16.0822149959849,15.5664051221159,15.7874664966312,624586.725305427,0.0,1.0
2011-08-24,17.77,17.83,17.12,17.36,661400,16.3677526047337,16.4230179483625,15.7690447154216,15.9901060899368,718063.028188788,0.0,1.0
2011-08-25,17.47,18.21,17.29,17.91,367300,16.0914258865897,16.773031791345,15.9256298557032,16.496705073201,398767.085354915,0.0,1.0
2011-08-26,17.94,17.97,16.953,17.39,506500,16.5243377450154,16.5519704168298,15.6152228423214,16.0177387617512,549892.53670641,0.0,1.0
2011-08-29,19.22,19.24,18.24,18.24,392700,17.7033317424301,17.7217535236397,16.8006644631594,16.8006644631594,426343.137541179,0.0,1.0
2011-08-30,19.96,20.14,19.0,19.41,812300,18.3849376471854,18.5507336780719,17.5006921491244,17.8783386639213,881890.8342875,0.0,1.0
2011-08-31,19.72,20.26,19.3943,20.01,480000,18.1638762726702,18.6612643653295,17.8638775656718,18.4309921002095,521122.246039639,0.0,1.0
2011-09-01,19.24,19.93,19.16,19.71,465000,17.7217535236397,18.357304975371,17.6480663988013,18.1546653820654,504837.1758509,0.0,1.0
2011-09-02,18.03,18.72,17.9956,18.72,419200,16.6072357604586,17.24278721219,16.5755502967781,17.24278721219,455113.428207951,0.0,1.0
2011-09-06,18.52,18.68,17.29,17.46,547500,17.0585694000939,17.2059436497707,15.9256298557032,16.0822149959849,594405.061888964,0.0,1.0
2011-09-07,19.49,19.66,18.6275,18.76,514100,17.9520257887597,18.1086109290414,17.1575864740955,17.2796307746092,558143.638935373,0.0,1.0
2011-09-08,18.79,19.58,18.64,19.34,365200,17.3072634464236,18.034923804203,17.1691000873515,17.8138624296877,396487.175528492,0.0,1.0
2011-09-09,17.8,18.52,17.61,18.51,490200,16.3953852765481,17.0585694000939,16.2203783550569,17.0493585094891,532196.093767983,0.0,1.0
2011-09-12,18.04,18.07,17.45,17.49,330100,16.6164466510634,16.6440793228778,16.0730041053801,16.1098476677993,358380.111286844,0.0,1.0
2011-09-13,18.56,18.66,17.91,18.06,347300,17.0954129625131,17.1875218685611,16.496705073201,16.634868432273,377053.658436598,0.0,1.0
2011-09-14,18.53,18.76,18.24,18.69,501900,17.0677802906987,17.2796307746092,16.8006644631594,17.2151545403756,544898.448515198,0.0,1.0
2011-09-15,18.92,18.99,18.51,18.82,323000,17.427005024286,17.4914812585196,17.0493585094891,17.334896118238,350671.844730841,0.0,1.0
2011-09-16,18.5,19.06,18.39,18.91,384900,17.0401476188843,17.5559574927532,16.9388278222315,17.4177941336812,417874.901043036,0.0,1.0
2011-09-19,17.66,18.14,17.38,18.14,348500,16.2664328080809,16.7085555571114,16.0085278711464,16.7085555571114,378356.464051697,0.0,1.0
2011-09-20,17.11,17.98,17.0747,17.68,330100,15.7598338248168,16.5611813074346,15.7273193809818,16.2848545892905,358380.111286843,0.0,1.0
2011-09-21,16.59,17.5874,16.55,17.12,849400,15.2808675133671,16.19956174229,15.2440239509479,15.7690447154216,922169.241220976,0.0,1.0
2011-09-22,15.68,16.28,15.36,16.04,788600,14.44267646833,14.9953299046182,14.1479279689764,14.7742685301029,856160.423389294,0.0,1.0
2011-09-23,16.22,16.33,15.48,15.68,584400,14.9400645609894,15.0413843576422,14.258458656234,14.44267646833,634466.33455326,0.0,1.0
2011-09-26,16.92,16.94,16.22,16.43,560000,15.5848269033255,15.6032486845351,14.9400645609894,15.1334932636902,607975.953712914,0.0,1.0
2011-09-27,17.18,17.76,16.95,17.42,610800,15.8243100590504,16.3585417141289,15.6124595751399,16.0453714335657,663128.058085441,0.0,1.0
2011-09-28,16.74,17.45,16.66,17.21,828300,15.4190308724391,16.0730041053801,15.3453437476007,15.8519427308648,899261.575822152,0.0,1.0
2011-09-29,17.19,17.27,16.69,17.08,423300,15.8335209496552,15.9072080744936,15.3729764194151,15.7322011530024,459564.680726207,0.0,1.0
2011-09-30,16.65,17.1,16.59,16.91,912600,15.4282417630439,15.8452212701532,15.3726444954293,15.6691632560404,984868.543893115,0.1,1.0
2011-10-03,16.25,16.98,16.16,16.41,918300,15.0575933122801,15.734026734924,14.9741974108582,15.2058526925856,991019.925330974,0.0,1.0
2011-10-04,17.26,17.38,15.87,15.99,854300,15.9934806504587,16.1046751856879,14.7054772840545,14.8166718192836,921951.782870798,0.0,1.0
2011-10-05,17.45,17.78,16.9899,17.22,682400,16.1695386645715,16.4753236364517,15.7432002840805,15.9564158053823,736439.068981661,0.0,1.0
2011-10-06,17.8,17.91,17.14,17.35,696800,16.4938560589899,16.5957843829499,15.8822861152296,16.0768765518806,751979.401035198,0.0,1.0
2011-10-07,16.77,17.93,16.65,17.93,536000,15.539436298273,16.6143168054881,15.4282417630439,16.6143168054881,578445.693104001,0.0,1.0
2011-10-10,17.25,17.37,16.94,17.13,579000,15.9842144391896,16.0954089744188,15.6969618898477,15.8730199039605,624850.851319433,0.0,1.0
2011-10-11,17.27,17.38,16.89,17.04,675300,16.0027468617278,16.1046751856879,15.6506308335022,15.7896240025386,728776.821927484,0.0,1.0
2011-10-12,17.69,17.94,17.33,17.43,554300,16.3919277350298,16.6235830167572,16.0583441293424,16.1510062420333,598194.865088708,0.0,1.0
2011-10-13,17.4,17.7,16.92,17.61,372800,16.1232076082261,16.4011939462989,15.6784294673095,16.3177980448771,402321.929830542,0.0,1.0
2011-10-14,17.43,17.89,17.11,17.69,488600,16.1510062420333,16.5772519604117,15.8544874814223,16.3919277350298,527292.100094431,0.0,1.0
2011-10-17,17.26,17.45,16.79,17.24,1350700,15.9934806504587,16.1695386645715,15.5579687208112,15.9749482279205,1457661.56282756,0.0,1.0
2011-10-18,18.35,18.52,16.96,17.28,530500,17.0034976787901,17.1610232703647,15.7154943123859,16.0120130729969,572510.149611329,0.0,1.0
2011-10-19,17.9,18.44,17.765,18.37,293300,16.5865181716808,17.086893580212,16.461424319548,17.0220301013283,316526.34661829,0.0,1.0
2011-10-20,18.09,18.16,17.42,17.97,384200,16.7625761857936,16.8274396646773,16.1417400307643,16.6513816505645,414624.692706263,0.0,1.0
2011-10-21,18.09,18.71,17.85,18.43,677200,16.7625761857936,17.3370812844776,16.5401871153354,17.0776273689429,730827.282406771,0.0,1.0
2011-10-24,19.22,19.24,18.16,18.26,880500,17.8096580592014,17.8281904817396,16.8274396646773,16.9201017773683,950226.553690433,0.0,1.0
2011-10-25,18.82,19.31,18.6,19.07,449300,17.4390096084376,17.8930539606233,17.2351529605175,17.670664890165,484879.943864976,0.0,1.0
2011-10-26,19.16,19.32,18.82,19.19,496900,17.7540607915869,17.9023201718924,17.4390096084376,17.7818594253941,536249.374819733,0.0,1.0
2011-10-27,21.35,22.09,19.03,19.16,741800,19.7833610595188,20.4690606934318,17.6336000450886,17.7540607915869,800542.938702511,0.0,1.0
2011-10-28,21.23,21.86,21.16,21.3,534000,19.6721665242896,20.2559378342426,19.6073030454059,19.7370300031733,576287.313652119,0.0,1.0
2011-10-31,20.58,21.1,20.49,20.82,524300,19.0698627917984,19.5517057777914,18.9864668903765,19.2922518622567,565819.173310498,0.0,1.0
2011-11-01,19.75,20.2599,19.48,20.15,584600,18.3007672564635,18.7732513690747,18.0505795521979,18.6714157072273,630894.313784697,0.0,1.0
2011-11-02,20.15,20.66,19.87,20.16,465100,18.6714157072273,19.1439924819512,18.4119617916926,18.6806819184964,501931.141534832,0.0,1.0
2011-11-03,21.02,21.09,19.96,20.37,649500,19.4775760876386,19.5424395665223,18.4953576931145,18.8752723551474,700933.726998223,0.0,1.0
2011-11-04,20.53,20.84,20.2036,20.84,268200,19.0235317354529,19.3107842847949,18.7210825996297,19.3107842847949,289438.684497188,0.0,1.0
2011-11-07,20.99,21.1,20.36,20.57,331000,19.4497774538313,19.5517057777914,18.8660061438783,19.0605965805293,357211.799286239,0.0,1.0
2011-11-08,21.29,21.39,20.6435,21.23,344900,19.7277637919042,19.8204259045951,19.1287032333572,19.6721665242896,372212.536476808,0.0,1.0
2011-11-09,19.96,20.67,19.87,20.65,440400,18.4953576931145,19.1532586932203,18.4119617916926,19.1347262706821,475275.155304107,0.0,1.0
2011-11-10,20.49,20.54,20.09,20.38,525300,18.9864668903765,19.032797946722,18.6158184396127,18.8845385664165,566898.36303644,0.0,1.0
2011-11-11,21.08,21.44,20.67,20.76,428700,19.5331733552532,19.8667569609406,19.1532586932203,19.2366545946421,462648.635510605,0.0,1.0
2011-11-14,20.62,21.03,20.17,20.95,425000,19.1069276368748,19.4868422989077,18.6899481297655,19.4127126087549,458655.633524626,0.0,1.0
2011-11-15,21.17,21.29,20.36,20.48,412900,19.616569256675,19.7277637919042,18.8660061438783,18.9772006791075,445597.43784075,0.0,1.0
2011-11-16,21.65,22.39,20.7,20.94,690300,20.0613473975916,20.7470470315047,19.1810573270275,19.4034463974858,744964.667816588,0.0,1.0
2011-11-17,21.68,22.72,21.54,21.75,850100,20.0891460313989,21.0528320033848,19.9594190736316,20.1540095102826,917419.186021847,0.0,1.0
2011-11-18,22.77,23.0,21.71,21.8,776700,21.0991630597303,21.3122859189195,20.1169446652062,20.200340566628,838206.660137829,0.0,1.0
2011-11-21,22.25,22.54,21.8504,22.35,594900,20.6173200737373,20.8860402005411,20.2470422714243,20.7099821864283,642009.967961884,0.0,1.0
2011-11-22,21.44,22.3,21.29,22.24,556700,19.8667569609406,20.6636511300828,19.7277637919042,20.6080538624682,600784.920430964,0.0,1.0
2011-11-23,20.08,21.13,20.03,21.13,446000,18.6065522283436,19.5795044115987,18.5602211719982,19.5795044115987,481318.617769374,0.0,1.0
2011-11-25,20.07,20.48,19.94,20.01,197900,18.5972860170745,18.9772006791075,18.4768252705763,18.54168874946,213571.646763585,0.0,1.0
2011-11-28,21.16,21.46,20.76,20.82,396300,19.6073030454059,19.8852893834788,19.2366545946421,19.2922518622567,427682.888390141,0.0,1.0
2011-11-29,21.43,21.65,21.12,21.25,359100,19.8574907496715,20.0613473975916,19.5702382003296,19.6906989468278,387537.030585161,0.0,1.0
2011-11-30,23.15,23.36,22.27,22.46,746400,21.4512790879559,21.6458695246069,20.6358524962755,20.8119105103883,805507.211441839,0.0,1.0
2011-12-01,22.88,23.46,22.43,23.18,633700,21.2010913836904,21.7385316372979,20.7841118765811,21.4790777217632,683882.529328365,0.0,1.0
2011-12-02,23.28,24.11,23.15,23.28,514700,21.5717398344542,22.3408353697891,21.4512790879559,21.5717398344542,555458.95194147,0.0,1.0
2011-12-05,24.21,24.58,23.76,23.76,640700,22.43349748248,22.7763472994366,22.0165179753708,22.0165179753708,691436.85740995,0.0,1.0
2011-12-06,24.32,24.58,23.75,24.06,804100,22.5354258064401,22.7763472994366,22.0072517641017,22.2945043134436,867776.458628593,0.0,1.0
2011-12-07,24.06,24.45,23.65,24.13,529500,22.2945043134436,22.6558865529383,21.9145896514107,22.3593677923273,571430.959885388,0.0,1.0
2011-12-08,22.45,23.85,22.31,23.72,749200,20.8026442991193,22.0999138767926,20.6729173413519,21.9794531302944,808528.942674469,0.0,1.0
2011-12-09,23.32,23.77,22.55,22.55,449600,21.6088046795306,22.0257841866399,20.8953064118102,20.8953064118102,485203.700782757,0.0,1.0
2011-12-12,23.61,24.74,22.28,22.93,1944900,21.8775248063343,22.9246066797421,20.6451187075446,21.2474224400358,2098916.09798129,0.0,1.0
2011-12-13,23.09,24.27,22.95,23.87,646200,21.3956818203414,22.4890947500946,21.265954862574,22.1184462993308,697372.400902619,0.0,1.0
2011-12-14,22.36,23.27,22.29,22.81,565400,20.7192483976974,21.5624736231851,20.6543849188137,21.1362279048067,610173.871046644,0.0,1.0
2011-12-15,23.05,23.18,22.55,22.74,532000,21.358616975265,21.4790777217632,20.8953064118102,21.071364425923,574128.934200238,0.0,1.0
2011-12-16,23.29,24.13,23.11,23.33,737700,21.5810060457233,22.3593677923273,21.4142142428795,21.6180708907997,796118.260826156,0.0,1.0
2011-12-19,22.89,23.91,22.82,23.5,1207600,21.3030197076504,22.2523023682797,21.2378728583915,21.8707279654777,1297560.83312795,0.1,1.0
2011-12-20,24.27,24.6,23.47,23.47,517200,22.5873433073253,22.8944641681171,21.8428078872239,21.8428078872239,555729.101435719,0.0,1.0
2011-12-21,24.9,25.04,24.15,24.24,572200,23.1736649506551,23.3039586491728,22.4756629943101,22.5594232290715,614826.357002164,0.0,1.0
2011-12-22,25.68,25.95,25.06,25.06,777900,23.8995869852539,24.1508676895381,23.3225720346754,23.3225720346754,835850.092820664,0.0,1.0
2011-12-23,25.82,25.9,25.48,25.7,347100,24.0298806837717,24.1043342257818,23.7134531302286,23.9182003707565,372957.407402046,0.0,1.0
2011-12-27,25.84,26.12,25.63,25.79,331400,24.0484940692742,24.3090814663097,23.8530535214976,24.0019606055179,356087.827176716,0.0,1.0
2011-12-28,24.91,25.9499,24.77,25.75,417000,23.1829716434064,24.1507746226106,23.0526779448886,23.9647338345128,448064.646749217,0.0,1.0
2011-12-29,25.5,25.79,25.0111,25.08,342700,23.7320665157311,24.0019606055179,23.2770623071217,23.3411854201779,368229.626956731,0.0,1.0
2011-12-30,25.66,25.82,25.43,25.49,351200,23.8809735997514,24.0298806837717,23.6669196664723,23.7227598229799,377362.839180636,0.0,1.0
2012-01-03,26.15,26.73,26.08,26.4,463700,24.3370015445635,24.876789724137,24.2718546953046,24.5696688633452,498243.589202907,0.0,1.0
2012-01-04,26.37,26.51,25.63,25.93,338300,24.5417487850914,24.6720424836091,23.8530535214976,24.1322543040356,363501.846511415,0.0,1.0
2012-01-05,27.42,27.64,26.005,26.04,968000,25.5189515239744,25.7236987645023,24.2020544996701,24.2346279242995,1040111.69796941,0.0,1.0
2012-01-06,27.42,27.65,27.03,27.55,906900,25.5189515239744,25.7330054572536,25.155990506675,25.6399385297409,974460.019512867,0.0,1.0
2012-01-09,27.48,28.0,27.37,27.6,580000,25.574791680482,26.0587397035479,25.4724180602181,25.6864719934972,623207.422337041,0.0,1.0
2012-01-10,28.06,28.51,27.93,27.99,778400,26.1145798600555,26.5333810338625,25.993592854289,26.0494330107966,836387.340598539,0.0,1.0
2012-01-11,29.35,29.68,27.99,27.99,979700,27.315143224969,27.6222640857608,26.0494330107966,26.0494330107966,1052683.29597172,0.0,1.0
2012-01-12,29.74,30.28,29.22,29.55,891500,27.6781042422684,28.1806656508368,27.1941562192025,27.5012770799943,957912.787954262,0.0,1.0
2012-01-13,29.25,29.63,28.8504,29.32,931400,27.2220762974563,27.5757306220044,26.8501808551157,27.2872231467152,1000785.16062883,0.0,1.0
2012-01-17,29.75,30.08,29.6,29.71,485400,27.6874109350196,27.9945317958115,27.5478105437506,27.6501841640146,521560.142762759,0.0,1.0
2012-01-18,30.23,30.3479,29.56,29.76,1074600,28.1341321870805,28.2438580946179,27.5105837727456,27.6967176277709,1154652.92421273,0.0,1.0
2012-01-19,30.18,30.51,29.92,30.28,737800,28.0875987233241,28.394719584116,27.8456247117912,28.1806656508368,792762.821034947,0.0,1.0
2012-01-20,29.69,30.43,29.47,30.11,727100,27.631570778512,28.3202660421058,27.4268235379842,28.0224518740653,781265.718588385,0.0,1.0
2012-01-23,28.98,29.95,28.88,29.95,777100,26.9707955931721,27.873544790045,26.8777286656594,27.873544790045,834990.496376059,0.0,1.0
2012-01-24,29.45,29.54,28.59,28.74,618200,27.4082101524816,27.491970387243,26.6078345758727,26.7474349671417,664253.152566826,0.0,1.0
2012-01-25,29.83,29.99,29.01,29.43,845600,27.7618644770298,27.9107715610501,26.9987156714259,27.3895967669791,908593.441945175,0.0,1.0
2012-01-26,29.49,30.16,29.26,30.03,418500,27.4454369234867,28.0689853378216,27.2313829902076,27.9479983320551,449676.390082848,0.0,1.0
2012-01-27,29.55,29.74,29.21,29.21,399900,27.5012770799943,27.6781042422684,27.1848495264512,27.1848495264512,429690.772745832,0.0,1.0
2012-01-30,29.14,29.25,28.77,29.17,393300,27.1197026771924,27.2220762974563,26.7753550453955,27.1476227554462,422599.102077858,0.0,1.0
2012-01-31,29.41,29.61,28.778,29.45,341400,27.3709833814766,27.5571172365019,26.7828003995965,27.4082101524816,366832.782734251,0.0,1.0
2012-02-01,29.41,29.78,29.01,29.17,885400,27.3709833814766,27.7153310132734,26.9987156714259,27.1476227554462,951358.365064165,0.0,1.0
2012-02-02,31.16,32.2,30.12,30.51,1644900,28.9996546129483,29.9675506590801,28.0317585668165,28.394719584116,1767437.73965896,0.0,1.0
2012-02-03,32.5,32.52,31.57,31.93,1906500,30.2467514416181,30.2653648271206,29.3812290157503,29.7162699547959,2048525.77704408,0.0,1.0
2012-02-06,32.67,33.21,32.3,32.3,759900,30.4049652183896,30.9075266269581,30.0606175865928,30.0606175865928,816509.1728171,0.0,1.0
2012-02-07,32.99,33.33,32.6075,32.69,570800,30.7027793864302,31.0192069399733,30.3467983886942,30.4235786038922,613322.063224109,0.0,1.0
2012-02-08,33.08,33.29,32.57,32.97,289500,30.7865396211916,30.9819801689682,30.311898290877,30.6841660009277,311066.463390644,0.0,1.0
2012-02-09,33.54,33.66,32.88,33.32,481200,31.2146474877499,31.3263278007651,30.6004057661663,31.009900247222,517047.261428593,0.0,1.0
2012-02-10,32.4,33.23,32.26,33.02,566100,30.1536845141054,30.9261400124606,30.0233908155877,30.730699464684,608271.934112068,0.0,1.0
2012-02-13,33.06,33.12,32.62,32.85,420900,30.7679262356891,30.8237663921967,30.3584317546333,30.5724856879125,452255.179416656,0.0,1.0
2012-02-14,32.88,32.94,32.46,32.74,401800,30.6004057661663,30.6562459226739,30.209524670613,30.4701120676485,431732.314301763,0.0,1.0
2012-02-15,33.27,33.98,32.85,33.13,698800,30.9633667834657,31.6241419688056,30.5724856879125,30.8330730849479,750857.494360559,0.0,1.0
2012-02-16,33.4,33.57,33.21,33.41,381600,31.0843537892321,31.2425675660037,30.9075266269581,31.0936604819834,410027.504075543,0.0,1.0
2012-02-17,33.04,33.8,33.0,33.66,251000,30.7493128501865,31.4566214992828,30.7120860791815,31.3263278007651,269698.384494134,0.0,1.0
2012-02-21,32.19,33.44,32.12,33.37,478100,29.9582439663288,31.1215805602372,29.8930971170699,31.0564337109783,513716.325205758,0.0,1.0
2012-02-22,31.69,32.15,31.4,32.12,309000,29.4929093287655,29.9210171953238,29.2230152389787,29.8930971170699,332019.126727837,0.0,1.0
2012-02-23,32.3,32.49,31.59,31.67,425400,30.0606175865928,30.2374447488668,29.3998424012528,29.4742959432629,457090.409417546,0.0,1.0
2012-02-24,31.69,32.77,31.39,32.39,275700,29.4929093287655,30.4980321459023,29.2137085462275,30.1443778213542,296238.424721245,0.0,1.0
2012-02-27,32.11,32.25,31.15,31.44,362000,29.8837904243187,30.0140841228364,28.990347920197,29.2602420099838,388967.391182774,0.0,1.0
2012-02-28,31.65,32.88,31.39,32.33,416700,29.4556825577604,30.6004057661663,29.2137085462275,30.0885376648466,447742.298082491,0.0,1.0
2012-02-29,31.38,32.31,31.28,31.8,490200,29.2044018534762,30.069924279344,29.1113349259635,29.5952829490294,526717.721430375,0.0,1.0
2012-03-01,31.4,32.22,31.22,31.79,361100,29.2230152389787,29.9861640445826,29.0554947694559,29.5859762562781,388000.345182596,0.0,1.0
2012-03-02,30.56,31.44,30.23,31.3,407200,28.4412530478723,29.2602420099838,28.1341321870805,29.129948311466,437534.590302833,0.0,1.0
2012-03-05,30.82,30.85,30.22,30.4,256500,28.6832270594052,28.711147137659,28.1248254943292,28.292345963852,275608.110050778,0.0,1.0
2012-03-06,30.33,31.35,30.17,30.33,489000,28.2271991145931,29.1764817752224,28.0782920305729,28.2271991145931,525428.326763472,0.0,1.0
2012-03-07,31.2,31.59,30.49,30.49,522400,29.0368813839534,29.3998424012528,28.3761061986134,28.3761061986134,561316.478325638,0.0,1.0
2012-03-08,32.28,32.35,31.21,31.41,586000,30.0420042010902,30.1071510503491,29.0461880767046,29.23232193173,629654.395671563,0.0,1.0
2012-03-09,32.55,33.43,32.2008,32.26,515000,30.2932849053744,31.1122738674859,29.9682951945002,30.0233908155877,553365.211213063,0.0,1.0
2012-03-12,33.0,33.16,32.485,32.54,874900,30.7120860791815,30.8609931632017,30.2327914024912,30.2839782126232,940076.161728753,0.0,1.0
2012-03-13,35.37,35.43,33.33,33.33,1196300,32.9177722612318,32.9736124177394,31.0192069399733,31.0192069399733,1285419.03334793,0.0,1.0
2012-03-14,34.2,35.5,33.86,35.31,732600,31.8288892093335,33.0387592669982,31.5124616557904,32.8619321047242,787175.444145028,0.0,1.0
2012-03-15,35.23,35.62,33.89,34.22,463100,32.787478562714,33.1504395800134,31.5403817340442,31.847502594836,497598.891869455,0.0,1.0
2012-03-16,35.19,35.439,34.58,35.21,734300,32.750251791709,32.9819884412155,32.1825435338817,32.7688651772115,789002.086589808,0.0,1.0
2012-03-19,35.15,35.98,35.03,35.14,670000,32.7130250207039,33.4854805190591,32.6013447076887,32.7037183279526,719912.022354857,0.0,1.0
2012-03-20,34.84,35.11,34.1465,34.78,337800,32.4245175454146,32.6757982496988,31.7790984031142,32.368677388907,362964.598733539,0.0,1.0
2012-03-21,35.81,37.18,35.3601,36.51,3090300,33.3272667422875,34.6022836492111,32.908558635408,33.9787352348762,3320513.6159451,0.0,1.0
2012-03-22,35.67,35.81,34.88,35.35,609500,33.1969730437698,33.3272667422875,32.4617443164197,32.8991588757292,654905.041231769,0.0,1.0
2012-03-23,34.8,35.46,34.48,35.34,1013300,32.3872907744095,33.0015324959932,32.089476606369,32.889852182978,1088786.34664504,0.0,1.0
2012-03-26,34.55,35.35,34.09,35.0,855400,32.1546234556279,32.8991588757292,31.7265155890696,32.5734246294349,919123.498391559,0.0,1.0
2012-03-27,35.35,35.93,34.42,34.58,672500,32.8991588757292,33.4389470553027,32.0336364498614,32.1825435338817,722598.261244242,0.0,1.0
2012-03-28,35.59,35.6,34.78,35.29,840500,33.1225195017596,33.1318261945109,32.368677388907,32.8433187192216,903113.514610834,0.0,1.0
2012-03-29,35.41,35.48,34.41,35.2,517700,32.9549990322368,33.0201458814957,32.0243297571101,32.7595584844602,556266.349213597,0.0,1.0
2012-03-30,34.75,35.87,34.705,35.84,420800,32.3407573106532,33.3831068987951,32.2988771932725,33.3551868205413,452147.729861081,0.0,1.0
2012-04-02,34.6,34.77,34.1918,34.54,460600,32.2011569193842,32.3593706961557,31.8212577212775,32.1453167628766,494912.652980071,0.0,1.0
2012-04-03,34.38,34.8,34.04,34.6,403300,31.9964096788563,32.3872907744095,31.6799821253132,32.2011569193842,433344.057635395,0.0,1.0
2012-04-04,33.9,34.07,33.31,33.9,365000,31.6427553543082,31.8014358383858,31.0920407330975,31.6427553543082,391037.375268122,0.1,1.0
2012-04-05,33.99,34.21,33.61,33.81,449800,31.7267626694081,31.9321138840968,31.3720651167639,31.5587480392082,481886.606563292,0.0,1.0
2012-04-09,33.61,33.95,33.1,33.2,863300,31.3720651167639,31.6894260849192,30.896023664531,30.9893651257531,924883.742654714,0.0,1.0
2012-04-10,32.01,33.88,31.99,33.56,828300,29.8786017372096,31.6240870620637,29.8599334449651,31.3253943861529,887387.008039961,0.0,1.0
2012-04-11,32.99,33.15,32.37,32.43,401300,30.7933480571866,30.9426943951421,30.2146309976093,30.2706358743426,429926.845739994,0.0,1.0
2012-04-12,33.49,34.01,32.8075,32.96,839800,31.2600553632974,31.7454309616525,30.6229998904562,30.76534561882,899707.363699093,0.0,1.0
2012-04-13,33.08,33.41,32.76,33.25,392000,30.8773553722866,31.1853821943196,30.5786626963757,31.0360358563642,419963.427685216,0.0,1.0
2012-04-16,33.08,34.05,32.9312,33.45,513800,30.8773553722866,31.7827675461414,30.738463277988,31.2227187788085,550452.064144551,0.0,1.0
2012-04-17,34.4,35.58,33.5,33.5,1104700,32.1094626604189,33.2108919028403,31.2693895094196,31.2693895094196,1183504.07796903,0.0,1.0
2012-04-18,33.88,34.31,33.63,34.26,442000,31.6240870620637,32.025455345319,31.3907334090084,31.9787846147079,473530.191420577,0.0,1.0
2012-04-19,32.93,33.86,32.49,33.8,553300,30.7373431804533,31.6054187698193,30.3266407510759,31.549413893086,592769.807495486,0.0,1.0
2012-04-20,32.99,33.38,32.55,33.25,310600,30.7933480571866,31.157379755953,30.3826456278092,31.0360358563642,332756.736324052,0.0,1.0
2012-04-23,32.76,32.9,32.01,32.3,364500,30.5786626963757,30.7093407420867,29.8786017372096,30.1492919747538,390501.707630769,0.0,1.0
2012-04-24,33.62,33.67,32.44,32.83,376100,31.3813992628862,31.4280699934972,30.2799700204648,30.6440017192312,402929.196817372,0.0,1.0
2012-04-25,34.44,34.65,34.0,34.11,331200,32.1467992449078,32.3428163134743,31.7360968155303,31.8387724228747,354826.242983019,0.0,1.0
2012-04-26,34.99,35.21,34.29,34.38,310900,32.6601772816296,32.8655284963183,32.0067870530745,32.0907943681745,333078.136906464,0.0,1.0
2012-04-27,35.57,35.73,34.72,35.17,290700,33.201557756718,33.3509040946735,32.4081553363298,32.8281919118295,311437.164357379,0.0,1.0
2012-04-30,35.22,35.53,35.05,35.53,457900,32.8748626424405,33.1642211722292,32.7161821583629,33.1642211722292,490564.42228842,0.0,1.0
2012-05-01,36.25,36.97,35.0,35.3,933600,33.8362796930287,34.5083382138281,32.6695114277518,32.9495358114182,1000198.61246663,0.0,1.0
2012-05-02,37.21,37.25,35.75,35.95,967400,34.7323577207613,34.7696943052501,33.3695723869179,33.5562553093622,1036409.74475173,0.0,1.0
2012-05-03,36.98,37.2799,36.56,37.23,793600,34.5176723599503,34.7976034021556,34.1256382228173,34.7510260130057,850211.674007623,0.0,1.0
2012-05-04,36.11,36.69,35.8,36.52,655700,33.7056016473176,34.2469821224061,33.416243117529,34.0883016383285,702474.539625502,0.0,1.0
2012-05-07,35.86,36.55,35.78,35.98,706100,33.4722479942623,34.1163040766951,33.3975748252846,33.5842577477288,756469.837470743,0.0,1.0
2012-05-08,36.13,36.29,34.81,35.5,909100,33.7242699395621,33.8736162775175,32.4921626514297,33.1362187338625,973950.898236301,0.0,1.0
2012-05-09,35.74,36.55,35.58,35.76,777800,33.3602382407957,34.1163040766951,33.2108919028403,33.3789065330401,833284.576667248,0.0,1.0
2012-05-10,35.65,36.4,35.33,36.13,433400,33.2762309256958,33.9762918848619,32.9775382497849,33.7242699395621,464316.708058094,0.0,1.0
2012-05-11,35.72,35.77,34.81,35.24,430100,33.3415699485513,33.3882406791623,32.4921626514297,32.893530934685,460781.30165156,0.0,1.0
2012-05-14,34.87,35.465,34.83,35.06,416800,32.548167528163,33.1035492224348,32.5108309436742,32.7255163044851,446532.542497955,0.0,1.0
2012-05-15,34.95,35.59,34.38,34.75,317900,32.6228406971407,33.2202260489625,32.0907943681745,32.4361577746964,340577.483829414,0.0,1.0
2012-05-16,33.26,34.95,32.32,34.95,1696400,31.0453700024864,32.6228406971407,30.1679602669982,32.6228406971407,1817413.16001327,0.0,1.0
2012-05-17,30.24,32.72,30.07,32.33,1850500,28.2264578735776,30.5413261118868,28.0677773894999,30.1772944131204,1982505.92584564,0.0,1.0
2012-05-18,30.4,30.79,29.75,30.26,714100,28.375804211533,28.7398359102994,27.769084713589,28.245126165822,765040.519668401,0.0,1.0
2012-05-21,31.23,31.41,29.6804,30.47,1005900,29.1505383396768,29.3185529698767,27.7041190565784,28.4411432343885,1077656.15282796,0.0,1.0
2012-05-22,30.64,31.73,30.43,31.31,568800,28.5998237184661,29.6172456457876,28.4038066498996,29.2252115086545,609375.504253448,0.0,1.0
2012-05-23,31.54,31.7,30.18,30.28,477000,29.4398968694655,29.5892432074209,28.1704529968443,28.2637944580664,511026.926035327,0.0,1.0
2012-05-24,32.01,32.03,31.18,31.55,373500,29.8786017372096,29.897270029454,29.1038676090657,29.4492310155877,400143.725103133,0.0,1.0
2012-05-25,32.14,32.34,31.64,31.94,382700,29.9999456367984,30.1866285592427,29.5332383306876,29.8132627143541,410000.009630439,0.0,1.0
2012-05-29,33.43,33.47,32.33,32.42,460300,31.2040504865641,31.2413870710529,30.1772944131204,30.2613017282204,493135.626947717,0.0,1.0
2012-05-30,32.56,33.23,32.54,32.99,641500,30.3919797739314,31.0173675641198,30.373311481687,30.7933480571866,687261.578724659,0.0,1.0
2012-05-31,32.1,32.7478,31.34,32.56,514000,29.9626090523095,30.5672750381066,29.2532139470212,30.3919797739314,550666.331199493,0.0,1.0
2012-06-01,30.47,31.52,30.47,31.16,781700,28.4411432343885,29.4212285772211,28.4411432343885,29.0851993168213,837462.784238606,0.0,1.0
2012-06-04,29.84,30.74,29.75,30.74,588000,27.853092028689,28.6931651796883,27.769084713589,28.6931651796883,629945.141527824,0.0,1.0
2012-06-05,30.35,30.58,29.6417,29.69,627400,28.3291334809219,28.5438188417329,27.6679959110854,27.7130798368557,672155.751351288,0.0,1.0
2012-06-06,31.87,32.03,30.69,30.69,441100,29.7479236914986,29.897270029454,28.6464944490772,28.6464944490772,472565.989673339,0.0,1.0
2012-06-07,32.02,33.0,31.97,32.45,433300,29.8879358833318,30.8026822033088,29.8412651527207,30.289304166587,464209.574530623,0.0,1.0
2012-06-08,33.29,33.49,31.43,31.92,632700,31.0733724408531,31.2600553632974,29.3372212621211,29.7945944221096,677833.828307235,0.0,1.0
2012-06-11,31.95,33.69,31.92,33.48,462200,29.8225968604763,31.4467382857417,29.7945944221096,31.2507212171751,495171.163969661,0.0,1.0
2012-06-12,32.59,32.89,31.94,32.14,495500,30.419982212298,30.7000065959645,29.8132627143541,29.9999456367984,530846.628617411,0.0,1.0
2012-06-13,31.0,32.84,30.84,32.46,727000,28.9358529788659,30.6533358653534,28.7865066409104,30.2986383127092,778860.744712123,0.0,1.0
2012-06-14,31.21,31.59,30.89,31.07,379200,29.1318700474324,29.4865676000766,28.8331773715215,29.0011920017214,406250.336168965,0.0,1.0
2012-06-15,32.19,32.32,31.3,31.34,633500,30.0466163674094,30.1679602669982,29.2158773625323,29.2532139470212,678690.896527003,0.0,1.0
2012-06-18,32.25,32.52,31.66,32.01,353500,30.1026212441427,30.3546431894425,29.5519066229321,29.8786017372096,378717.01960899,0.0,1.0
2012-06-19,33.69,34.26,32.48,32.59,624500,31.4467382857417,31.9787846147079,30.3173066049537,30.419982212298,669048.879054636,0.0,1.0
2012-06-20,33.75,34.04,33.2,33.42,342200,31.5960846236971,31.8675769063896,31.0811854668665,31.2871451295987,365527.885418374,0.1,1.0
2012-06-21,32.16,33.94,32.06,33.67,240400,30.107557970314,31.773958877875,30.0139399417994,31.5211902008854,256788.146272873,0.0,1.0
2012-06-22,33.13,33.29,32.05,32.41,685500,31.0156528469062,31.1654416925297,30.0045781389479,30.3416030416007,732230.758194902,0.0,1.0
2012-06-25,32.64,32.77,32.08,32.52,420700,30.5569245071844,30.6786279442535,30.0326635475023,30.4445828729668,449379.255977527,0.0,1.0
2012-06-26,33.23,33.49,32.01,32.78,461700,31.1092708754209,31.352677749559,29.9671309275421,30.6879897471049,493174.239326894,0.0,1.0
2012-06-27,34.92,35.03,33.52,33.52,601100,32.6914155573186,32.7943953886847,31.3807631581134,31.3807631581134,642077.182714742,0.0,1.0
2012-06-28,35.53,35.59,34.38,34.52,571000,33.262485531258,33.3186563483668,32.1858782033395,32.31694344326,609925.255914353,0.0,1.0
2012-06-29,37.34,38.09,36.36,36.44,1056400,34.9569718473733,35.6591070612333,34.0395151679297,34.1144095907414,1128415.13195783,0.0,1.0
2012-07-02,38.51,38.62,37.3,37.38,959100,36.0523027809948,36.1552826123609,34.9195246359675,34.9944190587792,1024482.15927751,0.0,1.0
2012-07-03,38.09,38.7,37.63,38.29,567800,35.6591070612333,36.2301770351727,35.2284641300658,35.8463431182626,606507.11087245,0.0,1.0
2012-07-05,38.27,38.42,37.694,37.98,764400,35.8276195125597,35.9680465553316,35.2883796683152,35.5561272298671,816509.396884292,0.0,1.0
2012-07-06,38.22,38.39,37.71,37.73,341000,35.7808104983023,35.9399611467772,35.3033585528776,35.3220821585805,364246.081027661,0.0,1.0
2012-07-09,37.8,38.15,37.54,38.04,637800,35.3876147785408,35.7152778783421,35.1442079044026,35.6122980469759,681279.033664052,0.0,1.0
2012-07-10,37.19,38.4699,37.05,38.25,510500,34.8165448046013,36.0147619515605,34.6854795646808,35.8088959068567,545300.951215897,0.0,1.0
2012-07-11,36.97,37.43,36.5,37.29,394600,34.6105851418691,35.0412280730365,34.1705804078502,34.910162833116,421500.010479516,0.0,1.0
2012-07-12,38.24,38.36,36.68,36.74,1389100,35.7995341040053,35.9118757382228,34.3390928591766,34.3952636762854,1483795.39928306,0.0,1.0
2012-07-13,38.58,39.29,38.18,38.37,880300,36.1178354009551,36.7825234034092,35.7433632868965,35.9212375410743,940310.337620673,0.0,1.0
2012-07-16,38.19,38.915,38.0,38.48,499500,35.7527250897479,36.4314557964792,35.5748508355701,36.0242173724404,533551.07763436,0.0,1.0
2012-07-17,38.02,38.6082,37.58,38.54,501000,35.593574441273,36.1442356849962,35.1816551158085,36.0803881895492,535153.333122751,0.0,1.0
2012-07-18,37.82,38.34,37.76,37.91,596200,35.4063383842437,35.8931521325199,35.3501675671349,35.4905946099069,636843.148119329,0.0,1.0
2012-07-19,38.31,38.79,37.75,38.08,554200,35.8650667239655,36.3144332608359,35.3408057642834,35.6497452583818,591979.994444368,0.0,1.0
2012-07-20,38.83,39.23,37.94,37.94,501300,36.3518804722417,36.7263525863004,35.5186800184613,35.5186800184613,535473.784220429,0.0,1.0
2012-07-23,38.3,39.12,37.67,37.8,436100,35.855704921114,36.6233727549342,35.2659113414717,35.3876147785408,465829.07899168,0.0,1.0
2012-07-24,37.48,38.47,37.04,38.42,311300,35.0880370872938,36.014855569589,34.6761177618294,35.9680465553316,332521.42235751,0.0,1.0
2012-07-25,34.83,37.54,34.48,37.54,1568300,32.6071593316554,35.1442079044026,32.2794962318541,35.1442079044026,1675211.52162956,0.0,1.0
2012-07-26,34.81,35.93,34.09,35.73,701700,32.5884357259525,33.6369576453166,31.9143859206469,33.4497215882873,749535.117469529,0.0,1.0
2012-07-27,36.1,36.6,34.56,35.09,326200,33.7961082937916,34.2641984363649,32.3543906546658,32.8505662057935,348437.160208865,0.0,1.0
2012-07-30,35.34,36.51,35.09,36.22,446500,33.0846112770802,34.1799422107017,32.8505662057935,33.9084499280092,476938.05037786,0.0,1.0
2012-07-31,34.75,35.74,34.72,35.11,435200,32.5322649088437,33.4590833911388,32.5041795002893,32.8692898114965,464867.725698645,0.0,1.0
2012-08-01,33.92,33.92,33.92,33.92,471200,31.755235272172,31.755235272172,31.755235272172,31.755235272172,503321.857420041,0.0,1.0
2012-08-02,38.28,38.95,32.74,33.22,1810900,35.8369813154111,36.4642221064593,30.6505425356991,31.0999090725694,1934349.64261874,0.0,1.0
2012-08-03,38.07,39.33,37.63,39.19,901700,35.6403834555303,36.819970614815,35.2284641300658,36.6889053748945,963169.182588393,0.0,1.0
2012-08-06,39.6,40.28,38.27,38.27,504400,37.0727392918046,37.7093418857043,35.8276195125597,35.8276195125597,538785.112229771,0.0,1.0
2012-08-07,39.47,40.53,39.31,39.75,462000,36.9510358547355,37.9433869569909,36.8012470091121,37.2131663345766,493494.690424573,0.0,1.0
2012-08-08,39.09,39.72,38.73,39.22,549300,36.5952873463798,37.1850809260222,36.2582624437271,36.7169907834489,586745.959848957,0.0,1.0
2012-08-09,38.49,39.53,38.27,39.12,723200,36.0335791752919,37.0072066718443,35.8276195125597,36.6233727549342,772500.779469807,0.0,1.0
2012-08-10,38.51,39.02,37.9,38.57,395900,36.0523027809948,36.5297547264196,35.4812328070554,36.1084735981036,422888.631902789,0.0,1.0
2012-08-13,39.42,39.42,38.32,38.37,291300,36.9042268404782,36.9042268404782,35.874428526817,35.9212375410743,311158.015845624,0.0,1.0
2012-08-14,39.57,39.97,39.48,39.79,466500,37.0446538832502,37.4191259973088,36.960397657587,37.2506135459825,498301.456889747,0.0,1.0
2012-08-15,39.03,39.32,38.74,39.17,387000,36.5391165292711,36.8106088119636,36.2676242465785,36.6701817691916,413381.916004999,0.0,1.0
2012-08-16,40.46,40.7,38.91,39.06,514300,37.8778543370307,38.1025376054658,36.4267748950535,36.5672019378255,549359.998453155,0.0,1.0
2012-08-17,40.75,41.05,40.15,40.34,328900,38.1493466197232,38.4302007052671,37.5876384486352,37.7655127028131,351321.220087969,0.0,1.0
2012-08-20,40.06,40.5,39.67,40.42,267700,37.503382222972,37.9153015484365,37.1382719117649,37.8404071256248,285949.196161598,0.0,1.0
2012-08-21,39.59,40.47,39.44,40.32,381100,37.0633774889531,37.8872161398821,36.9229504461811,37.7467890971101,407079.711083993,0.0,1.0
2012-08-22,41.34,41.37,39.6,39.6,707700,38.7016929879597,38.729778396514,37.0727392918046,37.0727392918046,755944.139423094,0.0,1.0
2012-08-23,42.08,43.55,41.23,41.26,1618100,39.3944663989681,40.7706514181336,38.5987131565935,38.6267985651479,1728406.40384416,0.0,1.0
2012-08-24,42.82,43.0,41.87,41.87,1239800,40.0872398099766,40.255752261303,39.1978685390873,39.1978685390873,1324317.56967183,0.0,1.0
2012-08-27,42.64,43.05,42.36,43.02,404700,39.9187273586502,40.3025612755603,39.6565968788092,40.2744758670059,432288.530768019,0.0,1.0
2012-08-28,42.73,43.18,42.33,42.49,434400,40.0029835843134,40.4242647126294,39.6285114702548,39.7783003158782,464013.18943817,0.0,1.0
2012-08-29,42.66,42.94,42.06,42.9,344300,39.9374509643531,40.1995814441942,39.3757427932652,40.1621342327883,367771.043102122,0.0,1.0
2012-08-30,42.01,42.62,41.93,42.41,212400,39.3289337790079,39.9000037529473,39.2540393561961,39.7034058930665,226879.377156232,0.0,1.0
2012-08-31,42.65,42.9,41.81,42.37,224600,39.9280891615017,40.1621342327883,39.1416977219786,39.6659586816606,239911.055128482,0.0,1.0
2012-09-04,43.19,43.59,42.14,42.71,289500,40.4336265154808,40.8080986295395,39.4506372160769,39.9842599786105,309235.309259554,0.0,1.0
2012-09-05,42.66,43.48,42.37,43.05,246500,39.9374509643531,40.7051187981733,39.6659586816606,40.3025612755603,263303.985258998,0.0,1.0
2012-09-06,43.9,44.03,42.83,43.3,307600,41.0983145179349,41.220017955004,40.0966016128281,40.536606346847,328569.192152811,0.0,1.0
2012-09-07,44.69,45.06,44.02,44.31,298800,41.8378969432007,42.1842836487049,41.2106561521525,41.482148434845,319169.293287581,0.0,1.0
2012-09-10,44.32,45.48,44.15,44.6,364900,41.4915102376965,42.5774793684665,41.3323595892215,41.7536407175375,389775.351809364,0.0,1.0
2012-09-11,44.83,45.21,44.23,44.39,304500,41.9689621831212,42.3247106914769,41.4072540120333,41.5570428576567,325257.864143468,0.0,1.0
2012-09-12,46.38,46.43,45.0401,45.21,411400,43.4200416250984,43.4668506393557,42.1656536610305,42.3247106914769,439445.271949501,0.0,1.0
2012-09-13,47.13,47.36,45.05,46.31,586900,44.1221768389584,44.3374983045421,42.1749218458535,43.3545090051382,626909.164091302,0.0,1.0
2012-09-14,46.78,48.0981,46.17,47.44,486800,43.7945137391571,45.0284929730088,43.2234437652176,44.4123927273538,519985.314499311,0.0,1.0
2012-09-17,45.98,46.91,45.72,46.63,360700,43.0455695110398,43.9162171762261,42.8021626369017,43.6540866963851,385289.036441869,0.0,1.0
2012-09-18,45.9,46.72,45.51,45.89,352500,42.9706750882281,43.7383429220483,42.6055647770209,42.9613132853766,376530.039771995,0.0,1.0
2012-09-19,45.96,46.71,45.72,46.06,479000,43.0268459053369,43.7289811191968,42.8021626369017,43.1204639338515,511653.585959675,0.0,1.0
2012-09-20,45.58,46.13,44.82,45.7,379800,42.6710973969812,43.1859965538118,41.9596003802698,42.7834390311987,405691.08966072,0.0,1.0
2012-09-21,45.74,47.002,45.58,46.2,829600,42.8208862426046,44.0023457624596,42.6710973969812,43.251529173772,886154.102113042,0.0,1.0
2012-09-24,45.55,46.51,45.08,45.94,463100,42.6430119884268,43.5417450621675,42.2030072544079,43.0081222996339,494669.677782726,0.0,1.0
2012-09-25,44.83,46.73,44.73,45.47,403400,41.9689621831212,43.7477047248997,41.8753441546066,42.568117565615,430899.909344746,0.0,1.0
2012-09-26,43.3,44.83,42.5,44.83,662400,40.536606346847,41.9689621831212,39.7876621187297,41.9689621831212,707556.023673672,0.0,1.0
2012-09-27,47.41,47.82,42.84,42.95,1785900,44.3843073187994,44.7681412357095,40.1059634156795,40.2089432470457,1907645.38447888,0.0,1.0
2012-09-28,46.26,47.8,46.0,47.3,4175300,43.4013180193955,44.8461522119997,43.1573849738909,44.3770502014139,4450311.34569886,0.1,1.0
2012-10-01,47.54,47.72,46.36,46.36,1011700,44.6022191664951,44.7710958903059,43.4951384215126,43.4951384215126,1078336.88320445,0.0,1.0
2012-10-02,48.47,48.5,47.26,47.85,671600,45.4747489061846,45.5028950268197,44.339522040567,44.8930624130582,715835.772225074,0.0,1.0
2012-10-03,48.35,48.62,47.81,48.6,663500,45.362164423644,45.6154795093603,44.8555342522114,45.5967154289369,707202.255615451,0.0,1.0
2012-10-04,49.54,50.06,48.28,48.3,1044700,46.4786272088381,46.9664932998473,45.296490142162,45.3152542225854,1113510.4693918,0.0,1.0
2012-10-05,49.63,50.9,49.15,49.995,466100,46.5630655707436,47.7545846776314,46.1127276405812,46.9055100384712,496800.258240183,0.0,1.0
2012-10-08,49.19,49.34,48.46,49.25,343100,46.1502558014281,46.2909864046038,45.4653668659729,46.2065480426984,365698.709723679,0.0,1.0
2012-10-09,47.44,49.089,47.43,48.95,565800,44.5083987643779,46.0554971952898,44.4990167241662,45.9250868363469,603067.123175919,0.0,1.0
2012-10-10,48.06,48.93,47.42,47.42,323900,45.0900852575043,45.9063227559235,44.4896346839545,44.4896346839545,345234.077760127,0.0,1.0
2012-10-11,48.16,48.95,47.58,48.71,286600,45.1839056596214,45.9250868363469,44.6397473273419,45.6999178712658,305477.266705936,0.0,1.0
2012-10-12,47.4,48.4173,46.92,48.19,472800,44.470870603531,45.4253055542688,44.0205326733687,45.2120517802566,503941.562102465,0.0,1.0
2012-10-15,48.32,48.79,47.41,48.11,419500,45.3340183030089,45.7749741929595,44.4802526437428,45.1369954585628,447130.891078646,0.0,1.0
2012-10-16,49.08,49.14,47.3,48.66,572100,46.0470533590992,46.1033456003695,44.3770502014139,45.6530076702072,609782.08053896,0.0,1.0
2012-10-17,49.42,50.5,49.22,49.53,629900,46.3660427262976,47.3793030691628,46.1784019220632,46.4692451686264,671389.149679234,0.0,1.0
2012-10-18,50.79,51.07,48.73,48.94,843400,47.6513822353026,47.9140793612306,45.7186819516892,45.9157047961352,898951.593648939,0.0,1.0
2012-10-19,49.85,51.05,49.16,50.33,428700,46.7694704554013,47.8953152808072,46.122109680793,47.2198083855637,456936.860561182,0.0,1.0
2012-10-22,49.89,50.65,49.45,49.98,223900,46.8069986162482,47.5200336723385,46.3941888469327,46.8914369781536,238647.452949961,0.0,1.0
2012-10-23,49.65,49.9,48.09,49.26,532400,46.581829651167,46.8163806564599,45.1182313781394,46.2159300829101,567467.190489323,0.0,1.0
2012-10-24,50.83,50.86,49.11,49.84,464900,47.6889103961494,47.7170565167846,46.0751994797344,46.7600884151896,495521.218742462,0.0,1.0
2012-10-25,49.52,51.5398,49.37,51.43,501300,46.4598631284147,48.354847610377,46.319132525239,48.2518328088523,534318.750173362,0.0,1.0
2012-10-26,48.22,49.64,47.41,49.5,1258900,45.2401979008917,46.5724476109553,44.4802526437428,46.4410990479913,1341819.01973518,0.0,1.0
2012-10-31,52.97,53.75,49.26,49.39,2012100,49.6966670014565,50.4284661379703,46.2159300829101,46.3378966056624,2144629.47780535,0.0,1.0
2012-11-01,52.0,53.17,51.75,53.1,1065800,48.7866091009201,49.8843078056908,48.5520580956272,49.8186335242088,1136000.24722675,0.0,1.0
2012-11-02,51.48,53.0,51.46,52.21,510700,48.2987430099109,49.7248131220917,48.2799789294875,48.9836319453662,544337.892905518,0.0,1.0
2012-11-05,53.38,53.63,51.17,51.5,554600,50.0813306501369,50.3158816554297,48.0078997633478,48.3175070903344,591129.42119718,0.0,1.0
2012-11-06,53.31,54.1,52.92,53.58,570900,50.0156563686549,50.7568375453804,49.649756800398,50.2689714543712,608503.041041237,0.0,1.0
2012-11-07,52.97,53.49,52.05,52.5,575000,49.6966670014565,50.1845330924657,48.8335193019787,49.2557111115059,612873.092658454,0.0,1.0
2012-11-08,51.57,53.1,51.34,52.71,593400,48.3831813718164,49.8186335242088,48.1673944469469,49.4527339559519,632485.031623524,0.0,1.0
2012-11-09,52.5,53.26,51.41,51.81,678400,49.2557111115059,49.9687461675963,48.2330687284289,48.6083503368975,723083.662712166,0.0,1.0
2012-11-12,53.08,53.8499,51.88,52.97,435000,49.7998694437854,50.5221927196854,48.6740246183795,49.6966670014565,463651.817924222,0.0,1.0
2012-11-13,53.82,54.93,52.99,53.08,910600,50.4941404194523,51.5355468829527,49.71543108188,49.7998694437854,970577.805521371,0.0,1.0
2012-11-14,52.23,54.8,51.985,54.09,630700,49.0023960257896,51.4135803602004,48.7725360406026,50.7474555051687,672241.842677716,0.0,1.0
2012-11-15,51.38,52.61,49.911,52.16,942700,48.2049226077938,49.3589135538348,46.8267009006928,48.9367217443076,1004792.11208543,0.0,1.0
2012-11-16,53.02,53.23,50.73,51.25,652600,49.7435772025151,49.9406000469611,47.5950899940323,48.0829560850415,695584.313511143,0.0,1.0
2012-11-19,54.54,55.026,53.68,53.97,454100,51.1696473146958,51.6256144689852,50.3627918564883,50.6348710226281,484009.863262964,0.0,1.0
2012-11-20,55.49,55.56,54.485,54.7,480100,52.0609411348088,52.1266154162908,51.1180460935314,51.3197599580833,511722.385713607,0.0,1.0
2012-11-21,55.19,56.2901,54.87,55.59,465600,51.7794799284573,52.8115981721482,51.4792546416825,52.154761536926,496267.325116133,0.0,1.0
2012-11-23,56.31,56.31,55.01,55.36,304200,52.8302684321695,52.8302684321695,51.6106032046465,51.9389746120565,324236.512672525,0.0,1.0
2012-11-26,55.72,56.3966,55.41,55.92,431300,52.2767280596783,52.9115169004029,51.9858848131151,52.4643688639126,459708.112806245,0.0,1.0
2012-11-27,54.2,55.841,54.15,55.72,1631800,50.8506579474975,52.39025074624,50.8037477464389,52.2767280596783,1739280.54365229,0.0,1.0
2012-11-28,54.26,54.52,53.2401,54.33,1370000,50.9069501887678,51.1508832342724,49.950075907575,50.9726244702498,1460236.75989927,0.0,1.0
2012-11-29,54.24,55.3499,54.0,54.73,956000,50.8881861083444,51.9294987514427,50.6630171432632,51.3479060787184,1018968.13318519,0.0,1.0
2012-11-30,53.22,54.58,52.41,54.58,1315400,49.9312180067494,51.2071754755427,49.1712727496005,51.2071754755427,1402040.46275292,0.0,1.0
2012-12-03,53.17,53.78,53.07,53.65,563500,49.8843078056908,50.4566122586055,49.7904874035737,50.3346457358532,600615.630805285,0.0,1.0
2012-12-04,54.77,55.05,53.0,53.56,682300,51.3854342395653,51.6481313654933,49.7248131220917,50.2502073739477,727240.541079762,0.0,1.0
2012-12-05,52.18,54.95,52.04,54.95,822600,48.955485824731,51.5543109633762,48.824137261767,51.5543109633762,876781.575688425,0.0,1.0
2012-12-06,51.75,52.53,51.5,52.18,718600,48.5520580956272,49.283857232141,48.3175070903344,48.955485824731,765931.485885853,0.0,1.0
2012-12-07,52.69,52.75,51.4,52.15,458800,49.4339698755285,49.4902621167988,48.2236866882172,48.9273397040959,489019.434629041,0.0,1.0
2012-12-10,52.64,53.22,52.18,52.52,441100,49.3870596744699,49.9312180067494,48.955485824731,49.2744751919293,470153.602037642,0.0,1.0
2012-12-11,53.92,53.95,52.555,53.14,871800,50.5879608215695,50.6161069422046,49.3073123326703,49.8561616850557,929222.195095026,0.0,1.0
2012-12-12,54.83,55.6,53.73,53.95,1309600,51.4417264808356,52.1641435771377,50.4097020575469,50.6161069422046,1395858.43851393,0.0,1.0
2012-12-13,55.41,55.6,54.59,54.83,1090600,51.9858848131151,52.1641435771377,51.2165575157544,51.4417264808356,1162433.73017967,0.0,1.0
2012-12-14,55.77,55.8,55.33,55.58,546800,52.3236382607368,52.351784381372,51.9108284914214,52.1453794967142,582815.664461988,0.0,1.0
2012-12-17,56.89,57.0,54.78,55.82,1036400,53.374426764449,53.4776292067778,51.394816279777,52.3705484617954,1104663.77953256,0.0,1.0
2012-12-18,57.75,57.87,56.57,57.11,732700,54.1812822226565,54.2938667051971,53.0742014776741,53.5808316491067,780960.199984086,0.0,1.0
2012-12-19,57.39,58.19,56.3101,57.63,1076500,53.9373491771519,54.6892202233572,52.9224172486555,54.1629104910135,1145409.18199537,0.1,1.0
2012-12-20,58.6,58.79,56.8,57.28,675100,55.0745541345374,55.2531235080112,53.3828442805755,53.8339669082987,718314.666758079,0.0,1.0
2012-12-21,57.71,58.11,57.1015,58.1,1209800,54.238097595634,54.6140331187367,53.6662056811141,54.6046347306591,1287242.01428518,0.0,1.0
2012-12-24,57.45,58.02,57.11,57.98,167600,53.9937395056173,54.5294476260386,53.67419431098,54.4918540737283,178328.452301369,0.0,1.0
2012-12-26,57.1,57.6599,56.88,57.58,327900,53.6647959229025,54.1910116713654,53.458031385196,54.1159185506257,348889.615212523,0.0,1.0
2012-12-27,56.91,57.74,55.73,57.28,263000,53.4862265494287,54.2662927598667,52.3772167562759,53.8339669082987,279835.220496778,0.0,1.0
2012-12-28,57.18,57.6,56.42,56.42,477500,53.739983027523,54.1347153267808,53.025705533628,53.025705533628,508065.847099663,0.0,1.0
2012-12-31,58.5,58.745,56.88,57.03,706000,54.9805702537617,55.2108307616621,53.458031385196,53.5990072063595,751192.645135838,0.0,1.0
2013-01-02,62.3,62.4,60.09,60.09,1106200,58.5519577232369,58.6459416040125,56.4749139580947,56.4749139580947,1177010.34567884,0.0,1.0
2013-01-03,62.27,62.59,61.69,62.41,712800,58.5237625590042,58.8245109774863,57.9786560505053,58.6553399920901,758427.928403434,0.0,1.0
2013-01-04,63.28,63.38,62.29,62.7,532400,59.4729997548383,59.566983635614,58.5425593351593,58.9278932463395,566480.119363059,0.0,1.0
2013-01-07,63.34,64.78,63.02,63.1,1133800,59.5293900833037,60.8827579664732,59.2286416648216,59.3038287694421,1206377.08364733,0.0,1.0
2013-01-08,64.74,64.74,62.98,63.36,897100,60.845164414163,60.845164414163,59.1910481125113,59.5481868594589,954525.385200226,0.0,1.0
2013-01-09,64.47,65.1588,64.11,64.99,636200,60.5914079360687,61.2387689068515,60.2530659652763,61.0801241161021,676924.590418441,0.0,1.0
2013-01-10,65.6,66.04,63.88,64.51,729000,61.6534257888337,62.0669548642466,60.0369030394923,60.629001488379,775664.926776239,0.0,1.0
2013-01-11,64.95,67.4199,64.31,65.74,563200,61.0425305637919,63.3638384350699,60.4410337268276,61.7850032219196,599251.696516294,0.0,1.0
2013-01-14,63.16,64.95,62.98,64.95,1056500,59.3602190979075,61.0425305637919,59.1910481125113,61.0425305637919,1124128.93709067,0.0,1.0
2013-01-15,63.71,63.85,62.58,62.84,648900,59.8771304421737,60.0087078752596,58.8151125894087,59.0594706794254,690437.545932924,0.0,1.0
2013-01-16,62.38,63.55,62.32,63.47,674400,58.6271448278574,59.7267562329326,58.570754499392,59.6515691283121,717569.858186414,0.0,1.0
2013-01-17,63.66,64.18,62.59,62.59,725000,59.8301385017858,60.3188546818193,58.8245109774863,58.8245109774863,771408.877795301,0.0,1.0
2013-01-18,64.01,64.48,63.3,63.74,397300,60.1590820845007,60.6008063241463,59.4917965309935,59.9053256064064,422732.065031824,0.0,1.0
2013-01-22,64.95,65.28,64.04,64.16,342000,61.0425305637919,61.3526773703516,60.1872772487334,60.3000579056641,363892.187870335,0.0,1.0
2013-01-23,64.41,65.09,63.92,64.87,450000,60.5350176076033,61.1741079968778,60.0744965918026,60.9673434591713,478805.510355704,0.0,1.0
2013-01-24,65.19,66.04,64.56,64.56,512300,61.2680918776535,62.0669548642466,60.6759934287668,60.6759934287668,545093.473233837,0.0,1.0
2013-01-25,66.6,66.81,65.34,65.51,534500,62.5932645965903,62.7906307462192,61.409067698817,61.5688402961356,568714.545078052,0.0,1.0
2013-01-28,64.57,66.73,63.49,66.61,943700,60.6853918168444,62.7154436415986,59.6703659044672,62.6026629846678,1004108.35582817,0.0,1.0
2013-01-29,65.78,66.1525,64.58,64.7,364200,61.8225967742299,62.1726867301192,60.6947902049219,60.8075708618527,387513.259714549,0.0,1.0
2013-01-30,64.0,65.91,63.342,65.72,654600,60.1496836964231,61.9447758192382,59.5312697609192,61.7662064457645,696502.415730763,0.0,1.0
2013-01-31,64.77,64.92,63.31,63.81,608100,60.8733595783957,61.0143353995592,59.501194919071,59.9711143229493,647025.84632734,0.0,1.0
2013-02-01,65.65,66.65,65.16,65.7,798900,61.7004177292215,62.6402565369781,61.2398967134208,61.7474096696093,850039.382718159,0.0,1.0
2013-02-04,65.31,65.5,64.6252,64.92,352000,61.3808725345843,61.559441908058,60.7372709190325,61.0143353995592,374532.310322683,0.0,1.0
2013-02-05,66.0,66.34,65.09,65.49,416100,62.0293613119363,62.3489065065736,61.1741079968778,61.5500435199804,442735.495242241,0.0,1.0
2013-02-06,66.21,66.61,65.54,65.54,771300,62.2267274615652,62.6026629846678,61.5970354603683,61.5970354603683,820672.644749676,0.0,1.0
2013-02-07,64.3,66.0,63.1,66.0,1353300,60.4316353387501,62.0293613119363,59.3038287694421,62.0293613119363,1439927.77147639,0.0,1.0
2013-02-08,64.81,65.26,64.33,64.33,262500,60.9109531307059,61.3338805941964,60.4598305029828,60.4598305029828,279303.214374161,0.0,1.0
2013-02-11,64.56,65.31,64.34,64.73,460300,60.6759934287668,61.3808725345843,60.4692288910603,60.8357660260854,489764.836481623,0.0,1.0
2013-02-12,66.0,66.46,64.28,64.5,756000,62.0293613119363,62.4616871635044,60.4128385625949,60.6196031003014,804393.257397582,0.0,1.0
2013-02-13,65.96,66.45,65.45,66.25,394500,61.991767759626,62.4522887754268,61.5124499676702,62.2643210138755,419752.830745167,0.0,1.0
2013-02-14,67.34,67.94,65.47,65.64,876500,63.2887453143302,63.8526485989841,61.5312467438253,61.6910193411439,932606.732948387,0.0,1.0
2013-02-15,69.09,69.23,67.38,67.38,1320300,64.9334632279042,65.0650406609902,63.3263388666404,63.3263388666404,1404815.36738364,0.0,1.0
2013-02-19,67.55,69.608,66.59,69.07,1071300,63.4861114639591,65.4202997303222,62.5838662085127,64.9146664517491,1139876.31832014,0.0,1.0
2013-02-20,62.21,67.2,62.13,67.17,1589000,58.4673722305388,63.1571678812442,58.3921851259182,63.1289727170115,1690715.45767825,0.0,1.0
2013-02-21,61.05,62.04,59.08,62.04,1868200,57.3771592135411,58.3075996332201,55.5256767622606,58.3075996332201,1987787.67654783,0.0,1.0
2013-02-22,63.5,64.72,62.27,62.39,1049400,59.6797642925448,60.8263676380079,58.5237625590042,58.6365432159349,1116574.4501495,0.0,1.0
2013-02-25,60.43,63.93,60.42,63.72,782800,56.794459152732,60.0838949798801,56.7850607646544,59.8865288302512,832908.785569877,0.0,1.0
2013-02-26,61.97,62.25,60.06,61.6,909600,58.2418109166772,58.504965782849,56.446718793862,57.8940705578072,967825.538265662,0.0,1.0
2013-02-27,63.4,64.15,62.01,62.01,576400,59.5857804117691,60.2906595175866,58.2794044689874,58.2794044689874,613296.658153395,0.0,1.0
2013-02-28,64.31,64.71,62.79,63.39,768300,60.4410337268276,60.8169692499303,59.0124787390376,59.5763820236916,817480.608013972,0.0,1.0
2013-03-01,66.34,66.42,63.13,63.5,1626600,62.3489065065736,62.4240936111941,59.3320239336748,59.6797642925448,1730722.31809908,0.0,1.0
2013-03-04,67.44,68.309,65.95,66.03,1497300,63.3827291951058,64.1994491190463,61.9823693715485,62.057556476169,1593145.53479021,0.0,1.0
2013-03-05,69.67,70.46,67.78,67.95,1578500,65.4785697364031,66.2210423945308,63.7022743897431,63.8620469870617,1679543.32910328,0.0,1.0
2013-03-06,69.49,71.09,68.72,70.08,930300,65.3093987510069,66.8131408434175,64.5857228690343,65.8639036475833,989850.591742024,0.0,1.0
2013-03-07,70.03,70.35,66.776,69.0,822000,65.8169117071955,66.1176601256776,62.7586762267554,64.8488777352061,874618.065583085,0.0,1.0
2013-03-08,71.57,72.308,69.65,70.99,897300,67.2642634711406,67.957864511265,65.4597729602479,66.7191569626418,954738.187649273,0.0,1.0
2013-03-11,70.39,71.1,69.611,70.08,1092400,66.1552536779878,66.822539231495,65.4231192467454,65.8639036475833,1162326.9766946,0.0,1.0
2013-03-12,69.81,70.39,69.02,70.39,802700,65.610147169489,66.1552536779878,64.8676745113613,66.1552536779878,854082.629250052,0.0,1.0
2013-03-13,69.79,70.6,69.13,69.81,1261100,65.5913503933339,66.3526198276167,64.9710567802145,65.610147169489,1341825.84246573,0.0,1.0
2013-03-14,71.49,72.309,69.83,69.97,862700,67.1890763665201,67.9588043500728,65.6289439456441,65.7605213787301,917923.363964145,0.0,1.0
2013-03-15,71.13,71.95,70.64,71.45,1104800,66.8507343957277,67.6214022180881,66.390213379927,67.1514828142098,1175520.72853551,0.0,1.0
2013-03-18,70.3,70.78,69.37,69.98,913900,66.0706681852897,66.5217908130129,65.1966180940761,65.7699197668076,972400.790920173,0.0,1.0
2013-03-19,70.44,71.92,69.8,70.86,860900,66.2022456183757,67.5932070538555,65.6007487814114,66.5969779176334,916008.141922722,0.0,1.0
2013-03-20,70.95,71.41,70.7399,70.75,503900,66.6815634103315,67.1138892618996,66.4841032768219,66.4935956487802,536155.770373865,0.0,1.0
2013-03-21,68.78,70.75,68.38,70.61,777600,64.6421131974997,66.4935956487802,64.266177674397,66.3620182156943,827375.921894656,0.0,1.0
2013-03-22,67.9,69.385,67.68,69.13,661000,63.8150550466739,65.2107156761925,63.6082905089674,64.9710567802145,703312.094100267,0.0,1.0
2013-03-25,66.54,68.8308,64.82,68.22,1922300,62.5368742681249,64.6898570089337,60.9203515187835,64.115803465156,2045350.73901504,0.0,1.0
2013-03-26,67.0,67.44,66.215,66.93,880500,62.9692001196929,63.3827291951058,62.231426655604,62.90341140315,936862.781929327,0.0,1.0
2013-03-27,65.96,66.97,64.33,66.3,873800,61.991767759626,62.9410049554602,60.4598305029828,62.3113129542633,929733.899886253,0.0,1.0
2013-03-28,66.63,67.6999,65.93,67.46,862600,62.621459760823,63.6269933012418,61.9635725953934,63.401525971261,917816.962739622,0.0,1.0
2013-04-01,64.47,67.13,64.156,66.78,750200,60.5914079360687,63.0913791647013,60.2962985504331,62.7624355819865,798221.98637522,0.0,1.0
2013-04-02,63.8,65.63,63.44,64.74,733500,59.9617159348718,61.6816209530664,59.6233739640794,60.845164414163,780452.981879796,0.0,1.0
2013-04-03,61.72,64.1,61.39,63.99,1109700,58.006851214738,60.2436675771987,57.6967044081783,60.1402853083455,1180734.38853717,0.0,1.0
2013-04-04,62.53,63.27,61.86,61.86,1021400,58.8621045297965,59.5586974828119,58.2314055047691,58.2314055047691,1085046.86521477,0.1,1.0
2013-04-05,66.83,67.23,60.2475,60.99,1978700,62.9098743919127,63.2864111232724,56.7134918064756,57.4124381140619,2101999.4440968,0.0,1.0
2013-04-08,67.43,69.21,66.42,67.94,1388600,63.4746794889522,65.1502679435026,62.5239242422691,63.9547638214357,1475128.33075899,0.0,1.0
2013-04-09,67.1,68.23,66.85,67.53,798200,63.1640366855805,64.2277529516715,62.9287012284807,63.5688136717921,847938.523413385,0.0,1.0
2013-04-10,67.08,67.76,66.02,67.13,648600,63.1452098490125,63.7853222923239,62.1473875109094,63.1922769404325,689016.444858333,0.0,1.0
2013-04-11,67.54,68.7,66.8188,66.94,662100,63.5782270900761,64.6701836110191,62.8993313634347,63.0134219930366,703357.675209224,0.0,1.0
2013-04-12,65.82,68.13,65.38,66.92,835900,61.9591191452296,64.1336187688316,61.544928740734,62.9945951564686,887987.737059946,0.0,1.0
2013-04-15,62.28,65.07,62.16,64.85,927900,58.6267690726968,61.2531127739303,58.5138080532889,61.0460175716825,985720.566117864,0.0,1.0
2013-04-16,64.56,64.72,63.13,63.33,1173100,60.7730284414467,60.9236431339906,59.426909626836,59.6151779925158,1246199.80182441,0.0,1.0
2013-04-17,64.11,65.75,63.24,65.02,1094500,60.3494246186671,61.8932252172417,59.5304572279599,61.2060456825103,1162701.97178145,0.0,1.0
2013-04-18,62.05,64.395,61.59,64.17,1150800,58.410260452165,60.6177070397609,57.9772432111014,60.4059051283711,1222510.21391145,0.0,1.0
2013-04-19,63.06,63.99,62.23,62.23,635800,59.3610156988481,60.2364635992592,58.5797019812768,58.5797019812768,675418.83385897,0.0,1.0
2013-04-22,64.22,64.4,62.07,63.19,841000,60.452972219791,60.6224137489029,58.429087288733,59.48339013654,893405.535192505,0.0,1.0
2013-04-23,65.13,66.2,63.82,64.22,694800,61.3095932836342,62.3168290400213,60.0764354884314,60.452972219791,738095.322059158,0.0,1.0
2013-04-24,66.62,66.9,64.7,64.7,993900,62.7121926079489,62.9757683199007,60.9048162974226,60.9048162974226,1055833.24783333,0.0,1.0
2013-04-25,68.55,69.13,67.11,67.52,1366700,64.5289823367592,65.0749605972307,63.1734501038645,63.5594002535081,1451863.66818977,0.0,1.0
2013-04-26,68.34,68.73,67.62,67.62,766700,64.3313005527954,64.698423865871,63.653534436348,63.653534436348,814475.652594641,0.0,1.0
2013-04-29,67.68,68.82,67.56,68.75,753900,63.710014946052,64.783144630427,63.5970539266441,64.717250702439,800878.041595278,0.0,1.0
2013-04-30,67.75,68.11,66.78,67.24,6959300,63.7759088740399,64.1147919322636,62.8628073004928,63.2958245415564,7392957.36155196,0.0,1.0
2013-05-01,65.01,67.82,64.951,67.75,1494000,61.1966322642263,63.8418028020278,61.1410930963508,63.7759088740399,1587096.15883187,0.0,1.0
2013-05-02,67.18,67.46,65.2,65.3,1376800,63.2393440318524,63.5029197438042,61.3754872116222,61.4696213944621,1462593.03311895,0.0,1.0
2013-05-03,69.42,70.23,68.05,68.24,1751200,65.3479497274664,66.1104366084697,64.0583114225596,64.2371663699555,1860323.15485031,0.0,1.0
2013-05-06,69.77,70.23,68.76,69.42,663400,65.6774193674061,66.1104366084697,64.726664120723,65.3479497274664,704738.682576346,0.0,1.0
2013-05-07,70.53,70.71,69.04,69.83,818600,66.3928391569895,66.5622806861013,64.9902398326748,65.7338998771101,869609.715943619,0.0,1.0
2013-05-08,71.58,71.73,69.98,70.5,871900,67.3812480768085,67.5224493510684,65.8751011513699,66.3645989021375,926231.017995653,0.0,1.0
2013-05-09,70.73,71.8,70.59,71.53,654000,66.5811075226693,67.5883432790563,66.4493196666934,67.3341809853886,694752.936998689,0.0,1.0
2013-05-10,71.96,72.005,70.54,70.72,772800,67.7389579716002,67.7813183538781,66.4022525752734,66.5716941043853,820955.764086524,0.0,1.0
2013-05-13,71.36,72.0,70.935,72.0,698400,67.1741528745607,67.7766116447361,66.7740825974911,67.7766116447361,741919.650152729,0.0,1.0
2013-05-14,72.01,72.552,71.25,71.52,1048500,67.7860250630201,68.2962323340125,67.0706052734368,67.3247675671046,1113835.55725249,0.0,1.0
2013-05-15,74.1,76.07,70.8,72.0,1731100,69.7534294843743,71.6078728863205,66.6470014506572,67.7766116447361,1838970.65632788,0.0,1.0
2013-05-16,75.38,75.74,73.73,74.25,979300,70.9583470247251,71.2972300829488,69.4051330078666,69.8946307586342,1040323.47278718,0.0,1.0
2013-05-17,77.3,77.44,75.51,75.7,810500,72.7657233352514,72.8975111912273,71.080721462417,71.2595764098129,861004.977733086,0.0,1.0
2013-05-20,76.34,77.438,75.9,77.11,533300,71.8620351799883,72.8956285075705,71.4478447754927,72.5868683878556,566531.714528136,0.0,1.0
2013-05-21,76.65,76.86,75.12,76.5,607000,72.153851146792,72.3515329307558,70.7135981493414,72.0126498725322,644824.209110405,0.0,1.0
2013-05-22,74.28,77.84,73.8658,77.11,814300,69.9228710134861,73.274047922587,69.5329672281632,72.5868683878556,865041.768498521,0.0,1.0
2013-05-23,74.89,75.33,72.25,73.11,657900,70.4970895288096,70.9112799333052,68.0119471018359,68.8215010742592,698895.959100057,0.0,1.0
2013-05-24,75.24,75.52,73.38,74.26,403200,70.8265591687493,71.090134880701,69.0756633679269,69.9040441769181,428324.746479926,0.0,1.0
2013-05-28,76.83,77.73,75.83,76.02,503900,72.3232926759039,73.1705003214631,71.3819508475047,71.5608057949006,535299.701763975,0.0,1.0
2013-05-29,74.94,76.12,74.28,75.94,497300,70.5441566202295,71.6549399777405,69.9228710134861,71.4854984486286,528288.433592429,0.0,1.0
2013-05-30,75.6,76.22,74.69,75.25,501800,71.1654422269729,71.7490741605804,70.3088211631297,70.8359725870333,533068.843709392,0.0,1.0
2013-05-31,73.75,76.2,73.69,75.05,611700,69.4239598444346,71.7302473240124,69.3674793347306,70.6477042213534,649817.081899233,0.0,1.0
2013-06-03,71.78,74.35,70.65,73.98,1455100,67.5695164424883,69.9887649414741,66.5058001763973,69.6404684649664,1545772.16915412,0.0,1.0
2013-06-04,70.0,72.985,69.1,71.7,808400,65.8939279879379,68.7038333457093,65.0467203423787,67.4942090962164,858774.119678502,0.0,1.0
2013-06-05,68.4,69.93,67.28,69.52,1051600,64.3877810624993,65.82803405995,63.3334782146923,65.4420839103063,1117128.72866639,0.0,1.0
2013-06-06,69.92,69.95,67.79,68.26,620500,65.818620641666,65.846860896518,63.8135625471759,64.2559932065235,659165.439461295,0.0,1.0
2013-06-07,71.05,71.33,69.75,70.34,437500,66.882336907757,67.1459126197087,65.6585925308381,66.2139842095936,464762.094704781,0.0,1.0
2013-06-10,70.97,71.37,69.51,71.08,521500,66.8070295614851,67.1835662928447,65.4326704920224,66.910577162609,553996.416888098,0.0,1.0
2013-06-11,68.41,70.83,68.38,69.38,533300,64.3971944807833,66.6752417055092,64.3689542259313,65.3102960543305,566531.714528136,0.0,1.0
2013-06-12,68.55,69.84,68.27,68.66,957800,64.5289823367592,65.7433132953941,64.2654066248074,64.6325299378831,1017483.73556169,0.0,1.0
2013-06-13,72.0,72.16,68.28,68.76,710000,67.7766116447361,67.92722633728,64.2748200430914,64.726664120723,754242.485120902,0.0,1.0
2013-06-14,71.51,72.71,71.18,71.93,374000,67.4094883316605,68.5406781792062,67.0984111235854,67.8054047783015,396750.378350501,0.1,1.0
2013-06-17,72.68,73.41,71.901,72.33,571900,68.5123984330176,69.2005389236078,67.7780676903191,68.1824680608167,606688.613311903,0.0,1.0
2013-06-18,73.02,73.5,72.0,72.78,370700,68.8329022231555,69.2853781621738,67.8713908527417,68.6066642536464,393249.639717997,0.0,1.0
2013-06-19,71.58,73.45,71.55,73.0,648100,67.4754744061007,69.2382452518594,67.447194659912,68.8140490590297,687523.850826095,0.0,1.0
2013-06-20,68.1,70.13,67.76,69.63,847800,64.1950238482181,66.1086200069829,63.8745200580802,65.6372909038389,899371.579587046,0.0,1.0
2013-06-21,65.75,68.9,64.79,68.67,1917100,61.9797770634412,64.9491504132486,61.0748251854046,64.7323390258023,2033716.97950734,0.0,1.0
2013-06-24,64.37,65.4,62.39,64.31,1243100,60.6789087387636,61.6498466912403,58.8124454903132,60.6223492463863,1318717.63456553,0.0,1.0
2013-06-25,66.0,66.23,65.07,65.65,950300,62.2154416150132,62.4322530024594,61.3387694831653,61.8855112428124,1008106.64317241,0.0,1.0
2013-06-26,66.53,67.4,66.19,66.57,605700,62.7150504643459,63.5351631038165,62.3945466742079,62.7527567925974,642544.663547857,0.0,1.0
2013-06-27,68.43,68.56,66.59,67.44,856300,64.5061010562932,64.6286466231107,62.7716099567231,63.572869432068,908388.633640466,0.0,1.0
2013-06-28,66.27,68.35,66.02,68.06,3859900,62.469959330711,64.4306883997902,62.2342947791389,64.1573175199666,4094697.28715267,0.0,1.0
2013-07-01,67.4,68.08,66.74,67.02,765800,63.5351631038165,64.1761706840924,62.9130086876664,63.176952985427,812383.528718754,0.0,1.0
2013-07-02,65.93,68.24,65.83,67.27,615900,62.149455540573,64.3269959970985,62.0551897199442,63.412617536999,653365.128411962,0.0,1.0
2013-07-03,66.06,66.39,64.74,64.74,511600,62.2720011073905,62.5830783154655,61.0276922750902,61.0276922750902,542720.571027049,0.0,1.0
2013-07-05,65.66,66.914,64.69,66.79,697500,61.8949378248752,63.0770312155605,60.9805593647758,62.9601415979808,739928.847324799,0.0,1.0
2013-07-08,64.93,67.2,64.84,66.05,675500,61.2067973342849,63.3466314625589,61.121958095719,62.2625745253276,716590.589774769,0.0,1.0
2013-07-09,67.25,67.75,65.06,65.6,784400,63.3937643728733,63.8650934760173,61.3293429011024,61.8383783324979,832114.964647415,0.0,1.0
2013-07-10,67.55,68.07,65.68,67.52,1103300,63.6765618347597,64.1667441020295,61.913790989001,63.6482820885711,1170413.61613398,0.0,1.0
2013-07-11,70.79,70.9099,69.15,69.15,1416700,66.7307744231331,66.843799142067,65.1848149648206,65.1848149648206,1502877.70323303,0.0,1.0
2013-07-12,71.29,71.46,70.17,70.69,620700,67.2021035262771,67.3623554213461,66.1463263352345,66.6365086025043,658457.111877423,0.0,1.0
2013-07-15,70.02,72.0,69.9,71.27,527100,66.0049276042913,67.8713908527417,65.8918086195367,67.1832503621514,559163.434300933,0.0,1.0
2013-07-16,68.35,70.21,68.06,70.1,781400,64.4306883997902,66.184032663486,64.1573175199666,66.0803402607943,828932.474981501,0.0,1.0
2013-07-17,69.22,69.33,67.83,68.85,687000,65.2508010392608,65.3544934419525,63.9405061325204,64.9020175029342,728790.133494102,0.0,1.0
2013-07-18,69.74,70.34,68.92,69.19,461100,65.7409833065306,66.3065782303034,64.9680035773744,65.2225212930721,489148.661650845,0.0,1.0
2013-07-19,70.48,70.69,69.03,69.29,454300,66.4385503791838,66.6365086025043,65.0716959800661,65.316787113701,481935.018408109,0.0,1.0
2013-07-22,69.26,70.97,69.06,70.46,590300,65.2885073675123,66.9004529002649,65.0999757262547,66.419697215058,626207.883262837,0.0,1.0
2013-07-23,68.53,69.5511,68.45,69.53,529500,64.600366876922,65.5629151713628,64.524954220419,65.5430250832101,561709.426033664,0.0,1.0
2013-07-24,67.31,68.95,67.205,68.66,558900,63.4503238652506,64.996283323563,63.3513447535903,64.7229124437395,592897.824759612,0.0,1.0
2013-07-25,66.58,68.51,66.01,67.51,891400,62.7621833746603,64.5815137127963,62.2248681970761,63.6388555065082,945623.762731649,0.0,1.0
2013-07-26,66.55,66.94,66.07,66.12,734700,62.7339036284716,63.101540328924,62.2814276894533,62.3285605997678,779391.719182121,0.0,1.0
2013-07-29,65.68,67.19,65.32,66.37,418200,61.913790989001,63.337204880496,61.5744340347373,62.5642251513398,443639.059428288,0.0,1.0
2013-07-30,66.82,67.11,65.1501,66.0,734300,62.9884213441694,63.2617922239929,61.4142764054889,62.2154416150132,778967.387226666,0.0,1.0
2013-07-31,67.48,68.6,66.55,67.03,657700,63.6105757603195,64.6663529513622,62.7339036284716,63.1863795674899,697707.817757018,0.0,1.0
2013-08-01,68.5,69.44,68.29,68.44,757800,64.5720871307334,65.4581858446442,64.3741289074129,64.5155276383561,803896.889609652,0.0,1.0
2013-08-02,69.55,69.735,65.84,68.35,648100,65.5618782473359,65.7362700154992,62.0646163020071,64.4306883997902,687523.850826095,0.0,1.0
2013-08-05,69.76,69.791,68.662,69.23,490600,65.7598364706564,65.7890588750513,64.7247977601521,65.2602276213237,520443.143365657,0.0,1.0
2013-08-06,66.82,69.62,66.6,69.41,1006600,62.9884213441694,65.627864321776,62.781036538786,65.4299060984555,1067831.36590271,0.0,1.0
2013-08-07,66.0,67.49,65.73,66.5,911100,62.2154416150132,63.6200023423824,61.9609238993154,62.6867707181572,966522.111537812,0.0,1.0
2013-08-08,67.92,68.76,65.52,66.01,1505400,64.0253453710863,64.8171782643683,61.7629656759949,62.2248681970761,1596973.3143552,0.0,1.0
2013-08-09,67.56,68.49,67.34,67.87,842900,63.6859884168226,64.5626605486705,63.4786036114392,63.9782124607719,894173.51313272,0.0,1.0
2013-08-12,67.21,68.0,66.98,66.98,527500,63.3560580446217,64.1007580275893,63.1392466571755,63.1392466571755,559587.766256389,0.0,1.0
2013-08-13,66.93,67.43,66.34,67.27,564500,63.0921137468611,63.5634428500051,62.5359454051511,63.412617536999,598838.472135984,0.0,1.0
2013-08-14,65.95,66.92,65.65,66.92,385800,62.1683087046988,63.0826871647982,61.8855112428124,63.0826871647982,409268.171036426,0.0,1.0
2013-08-15,65.15,66.07,64.0,65.8,681900,61.4141821396683,62.2814276894533,60.330125202437,62.0269099737556,723379.901062051,0.0,1.0
2013-08-16,65.59,66.78,64.89,64.89,554700,61.8289517504351,62.9507150159179,61.1690910060334,61.1690910060334,588442.339227334,0.0,1.0
2013-08-19,64.6,65.56,64.39,65.56,495400,60.8957201262099,61.8006720042464,60.6977619028894,61.8006720042464,525535.126831118,0.0,1.0
2013-08-20,66.68,67.053,64.45,64.69,337700,62.8564491952891,63.2080607062345,60.7543213952667,60.9805593647758,358242.253392952,0.0,1.0
2013-08-21,66.02,66.87,65.58,66.29,431300,62.2342947791389,63.0355542544838,61.8195251683722,62.4888124948367,457535.930969442,0.0,1.0
2013-08-22,67.69,67.96,66.26,66.52,372600,63.80853398364,64.0630516993378,62.4605327486481,62.705623882283,395265.216506409,0.0,1.0
2013-08-23,65.53,67.81,65.44,67.75,493300,61.7723922580578,63.9216529683946,61.6875530194919,63.8650934760173,523307.384064979,0.0,1.0
2013-08-26,65.62,66.52,65.01,65.57,356500,61.8572314966237,62.705623882283,61.282209990788,61.8100985863093,378185.855299341,0.0,1.0
2013-08-27,64.31,65.03,64.21,64.58,521600,60.6223492463863,61.3010631549137,60.5280834257575,60.8768669620841,553328.869913427,0.0,1.0
2013-08-28,64.27,65.1,64.24,64.27,432800,60.5846429181348,61.3670492293539,60.5563631719462,60.5846429181348,459127.175802398,0.0,1.0
2013-08-29,64.12,65.37,63.87,64.25,664300,60.4432441871916,61.6215669450517,60.2075796356196,60.565789754009,704709.295022027,0.0,1.0
2013-08-30,64.16,64.7052,63.81,64.15,614900,60.4809505154431,60.9948877695114,60.1510201432423,60.4715239333802,652304.298523324,0.0,1.0
2013-09-03,64.25,65.8,63.53,65.42,634000,60.565789754009,62.0269099737556,59.8870758454816,61.6686998553661,672566.149396305,0.0,1.0
2013-09-04,64.06,64.9,63.71,64.32,401600,60.3866846948143,61.1785175880963,60.0567543226135,60.6317758284492,426029.283276902,0.0,1.0
2013-09-05,64.34,64.71,63.99,63.99,418700,60.650628992575,60.9994125289016,60.3206986203741,60.3206986203741,444169.474372606,0.0,1.0
2013-09-06,65.5,66.3,64.88,65.1,628900,61.7441125118691,62.4982390768996,61.1596644239705,61.3670492293539,667155.916964252,0.0,1.0
2013-09-09,68.8,68.96,66.24,66.45,1049100,64.8548845926198,65.0057099056259,62.4416795845223,62.6396378078428,1112916.63616982,0.0,1.0
2013-09-10,69.51,69.86,68.83,69.29,468000,65.5241719190843,65.8541022912852,64.8831643388084,65.316787113701,496468.387882446,0.0,1.0
2013-09-11,69.46,69.88,68.03,69.35,525300,65.4770390087699,65.8729554554109,64.129037773778,65.3733466060782,557253.940501386,0.0,1.0
2013-09-12,70.12,70.53,69.1,69.39,627300,66.0991934249201,66.4856832894982,65.1376820545062,65.4110529343298,665458.589142431,0.0,1.0
2013-09-13,70.76,70.88,69.815,70.14,413800,66.7024946769444,66.815613661699,65.8116826720022,66.1180465890458,438971.407918282,0.0,1.0
2013-09-16,70.27,72.95,70.13,71.45,561700,66.2405921558633,68.7669161487153,66.1086200069829,67.3529288392832,595868.148447798,0.0,1.0
2013-09-17,70.89,71.19,70.14,70.25,398500,66.8250402437619,67.1078377056483,66.1180465890458,66.2217389917375,422740.710622125,0.0,1.0
2013-09-18,72.95,73.145,69.66,71.04,853700,68.7669161487153,68.9507344989415,65.6655706500275,66.9664389747051,905630.475930008,0.0,1.0
2013-09-19,72.68,73.86,72.43,73.24,724300,68.5123984330176,69.6247351164375,68.2767338814455,69.0402870285389,768359.088340288,0.0,1.0
2013-09-20,70.96,73.384,70.77,73.01,727900,66.891026318202,69.1760298102444,66.7119212590073,68.8234756410926,772178.075939385,0.0,1.0
2013-09-23,69.68,71.14,69.275,70.81,608000,65.6844238141533,67.0607047953339,65.3026472406066,66.7496275872588,644984.572291724,0.0,1.0
2013-09-24,71.84,72.51,69.49,69.67,842500,67.7205655397356,68.3521465379486,65.5053187549586,65.6749972320904,893749.181177265,0.0,1.0
2013-09-25,71.42,72.33,70.58,71.86,535500,67.3246490930946,68.1824680608167,66.5328161998126,67.7394187038613,568074.40536549,0.0,1.0
2013-09-26,71.99,72.33,71.21,71.6,713600,67.8619642706788,68.1824680608167,67.1266908697741,67.4943275702264,757008.208531865,0.0,1.0
2013-09-27,73.19,73.3,71.43,71.75,832100,68.9931541182245,69.0968465209161,67.3340756751575,67.6357263011696,882716.550335433,0.0,1.0
2013-09-30,72.55,73.42,72.15,72.39,815900,68.3898528662001,69.2099655056707,68.0127895836849,68.239027553194,865531.106139502,0.0,1.0
2013-10-01,73.89,74.19,72.17,72.17,1259700,69.6530148626261,69.9358123245125,68.0316427478106,68.0316427478106,1336327.41071692,0.0,1.0
2013-10-02,74.1,74.17,72.91,73.51,604900,69.8509730859466,69.9169591603868,68.7292098204638,69.2948047442367,641695.999636947,0.0,1.0
2013-10-03,72.9,74.3,71.49,73.97,671600,68.8140490590297,70.135580865376,67.483077739781,69.8240769395944,711477.389711536,0.1,1.0
2013-10-04,73.33,73.8,72.82,72.82,741200,69.2199481138361,69.6636052202523,68.7385329558099,68.7385329558099,785210.007823391,0.0,1.0
2013-10-07,72.79,73.42,71.69,72.39,613200,68.7102144171025,69.3049037299583,67.6718679978305,68.3326339010036,649609.790606185,0.0,1.0
2013-10-08,70.82,72.87,70.705,72.65,850000,66.8506303753153,68.7857305203223,66.7420759769368,68.5780612364679,900470.192458018,0.0,1.0
2013-10-09,70.53,71.69,69.18,71.0,839600,66.5768845011436,67.6718679978305,65.3025502593097,67.0205416075598,889452.67480912,0.0,1.0
2013-10-10,72.39,72.86,71.75,71.75,657200,68.3326339010036,68.7762910074198,67.7285050752453,67.7285050752453,696222.365274599,0.0,1.0
2013-10-11,73.09,73.48,72.16,72.36,697100,68.9933998041767,69.3615408073732,68.1155251042467,68.3043153622962,738491.495485276,0.0,1.0
2013-10-14,72.88,73.18,71.55,72.41,605900,68.7951700332248,69.078355420299,67.5397148171958,68.3515129268085,641876.340718015,0.0,1.0
2013-10-15,70.67,73.12,70.64,72.77,1165600,66.7090376817782,69.0217183428841,66.6807191430708,68.6913353912976,1234809.4780342,0.0,1.0
2013-10-16,71.31,71.56,70.68,71.13,740500,67.3131665075365,67.5491543300983,66.7184771946807,67.143255275292,784468.444135485,0.0,1.0
2013-10-17,73.48,73.56,70.41,71.11,724100,69.3615408073732,69.437056910593,66.4636103463139,67.124376249487,767094.66630453,0.0,1.0
2013-10-18,74.85,74.99,73.66,73.77,724600,70.654754075012,70.7869072556466,69.5314520396177,69.6352866815449,767624.354653035,0.0,1.0
2013-10-21,73.01,74.82,72.58,74.82,808900,68.9178837009569,70.6264355363046,68.5119846461506,70.6264355363046,856929.810210931,0.0,1.0
2013-10-22,73.84,73.96,72.53,73.6,490400,69.7013632718622,69.8146374266919,68.4647870816382,69.4748149622028,519518.332213426,0.0,1.0
2013-10-23,73.4,73.92,72.67,73.27,238500,69.2860247041534,69.776879375082,68.5969402622728,69.1633110364212,252661.34223675,0.0,1.0
2013-10-24,76.71,76.91,73.63,73.63,1026800,72.410503474872,72.5992937329215,69.5031335009103,69.5031335009103,1087767.99248929,0.0,1.0
2013-10-25,76.86,77.07,76.21,76.75,504300,72.5520961684091,72.750325939361,71.9385278297484,72.4482615264819,534243.668301857,0.0,1.0
2013-10-28,76.73,77.35,76.07,76.66,363500,72.429382500677,73.0146323006303,71.8063746491137,72.3633059103596,385083.429362929,0.0,1.0
2013-10-29,77.04,77.47,76.22,77.11,527200,72.7220074006536,73.12790645546,71.9479673426508,72.7880839909709,558503.394663373,0.0,1.0
2013-10-30,75.95,77.39,75.6,77.17,561000,71.6931004942841,73.0523903522402,71.3627175426975,72.8447210683858,594310.327022292,0.0,1.0
2013-10-31,75.01,78.22,73.46,76.3,865200,70.8057862814516,73.8358699231455,69.3426617815682,72.0234834458706,916572.718252561,0.0,1.0
2013-11-01,76.67,77.37,75.05,75.73,688400,72.3727454232621,73.0335113264353,70.8435443330615,71.4854312104297,729274.918221294,0.0,1.0
2013-11-04,79.2,79.67,76.21,76.9,1038100,74.7609421875878,75.2045992940041,71.9385278297484,72.589854220019,1099738.94916549,0.0,1.0
2013-11-05,78.06,78.99,77.43,78.75,353000,73.6848377167059,74.5627124166359,73.0901484038501,74.3361641069766,373959.97404433,0.0,1.0
2013-11-06,77.41,78.7575,76.97,78.35,530900,73.0712693780451,74.3432437416534,72.6559308103363,73.9585835908776,562423.088442308,0.0,1.0
2013-11-07,75.43,78.39,75.38,77.57,543800,71.2022458233555,73.9963416424875,71.1550482588431,73.2223015844847,576089.047833729,0.0,1.0
2013-11-08,76.22,76.24,74.15,75.2,429000,71.9479673426508,71.9668463684558,69.9939881718389,70.9851370265986,454472.603017047,0.0,1.0
2013-11-11,76.77,76.92,75.53,76.21,320000,72.4671405522868,72.608733245824,71.2966409523802,71.9385278297484,339000.543043019,0.0,1.0
2013-11-12,75.94,76.59,75.44,76.0,480200,71.6836609813816,72.2972293200423,71.2116853362579,71.7402980587964,508712.68990393,0.0,1.0
2013-11-13,76.31,76.41,74.81,75.19,418700,72.0329229587731,72.1273180877978,70.6169960234021,70.9756975136961,443561.02303785,0.0,1.0
2013-11-14,79.29,79.62,75.99,76.55,1110900,74.8458978037101,75.1574017294917,71.7308585458939,72.2594712684324,1176861.57270778,0.0,1.0
2013-11-15,79.1,79.91,78.67,79.27,466700,74.6665470585631,75.4311476036634,74.2606480037568,74.8270187779052,494411.104494303,0.0,1.0
2013-11-18,77.46,79.39,77.04,79.32,620600,73.1184669425575,74.9402929327348,72.7220074006536,74.8742163424175,657449.178164054,0.0,1.0
2013-11-19,76.29,77.75,75.78,77.15,766600,72.0140439329681,73.3922128167292,71.532628774942,72.8258420425808,812118.175927432,0.0,1.0
2013-11-20,77.01,77.76,76.53,76.63,512300,72.6936888619462,73.4016523296317,72.2405922426275,72.3349873716522,542718.681877933,0.0,1.0
2013-11-21,78.44,78.62,77.0,77.27,438700,74.0435392069999,74.2134504392444,72.6842493490437,72.9391161974105,464748.556978038,0.0,1.0
2013-11-22,78.24,78.764,77.7801,78.61,336500,73.8547489489504,74.34937942504,73.4206257505657,74.2040109263419,356480.258543674,0.0,1.0
2013-11-25,78.1,78.91,77.85,78.26,346000,73.7225957683158,74.4871963134161,73.486607945754,73.8736279747554,366544.337165264,0.0,1.0
2013-11-26,78.33,78.75,77.751,78.13,407900,73.9397045650727,74.3361641069766,73.3931567680195,73.7509143070232,432119.754710148,0.0,1.0
2013-11-27,78.37,78.49,77.46,78.49,400600,73.9774626166826,74.0907367715122,73.1184669425575,74.0907367715122,424386.304821979,0.0,1.0
2013-11-29,78.0,78.86,77.66,78.37,162600,73.6282006392911,74.4399987489038,73.307257200607,73.9774626166826,172254.650933734,0.0,1.0
2013-12-02,77.12,78.43,76.63,77.87,382700,72.7975235038734,74.0340996940974,72.3349873716522,73.5054869715589,405423.46194551,0.0,1.0
2013-12-03,75.65,77.2,75.07,76.68,737100,71.4099151072099,72.8730396070932,70.8624233588664,72.3821849361646,780866.563365653,0.0,1.0
2013-12-04,75.35,76.714,74.61,75.27,406800,71.1267297201357,72.414279280033,70.4282057653526,71.0512136169159,430954.440343437,0.0,1.0
2013-12-05,74.52,75.66,74.35,75.13,406300,70.3432501492304,71.4193546201123,70.1827784298883,70.9190604362812,430424.751994933,0.0,1.0
2013-12-06,75.66,76.53,75.1088,75.59,437100,71.4193546201123,72.2405922426275,70.899048668928,71.353278029795,463053.554262823,0.0,1.0
2013-12-09,75.41,76.8,75.32,75.98,447900,71.1833667975505,72.4954590909943,71.0984111814282,71.7214190329915,474494.822590525,0.0,1.0
2013-12-10,74.73,76.1,74.65,75.3,312700,70.5414799201823,71.8346931878211,70.4659638169625,71.0795321556233,331267.09315485,0.0,1.0
2013-12-11,72.85,74.67,72.79,74.67,743000,68.7668514945174,70.4848428427675,68.7102144171025,70.4848428427675,787116.885878008,0.0,1.0
2013-12-12,72.56,73.25,72.259,72.93,622900,68.4931056203456,69.1444320106163,68.2089762819812,68.8423675977372,659885.744567176,0.0,1.0
2013-12-13,73.97,75.02,73.19,73.43,1366000,69.8240769395944,70.815225794354,69.0877949332015,69.3143432428608,1447108.56811488,0.0,1.0
2013-12-16,73.94,75.16,73.54,75.05,442100,69.7957584008869,70.9473789749887,69.418177884788,70.8435443330615,468350.437747871,0.0,1.0
2013-12-17,73.09,73.91,72.53,73.91,319600,68.9933998041767,69.7674398621795,68.4647870816382,69.7674398621795,338576.792364215,0.0,1.0
2013-12-18,75.69,75.88,72.64,74.54,736300,71.5420682878445,71.7216559873384,68.6592131117588,70.4550901066974,778989.877337234,0.1,1.0
2013-12-19,72.86,75.31,72.84,75.31,532900,68.8671567638043,71.1828928888568,68.8482527954366,71.1828928888568,563796.965412213,0.0,1.0
2013-12-20,73.31,73.36,72.1,72.46,966700,69.2924960520793,69.3397559729987,68.1488059658289,68.4890773964488,1022748.22004876,0.0,1.0
2013-12-23,74.37,74.59,73.43,73.8,548200,70.2944063755713,70.5023500276169,69.4059198622859,69.7556432770897,579984.0428579,0.0,1.0
2013-12-24,74.65,75.0,74.01,74.54,113800,70.5590619327202,70.8898813791563,69.9541349449514,70.4550901066974,120398.000870538,0.0,1.0
2013-12-26,75.0,75.21,74.35,74.92,353300,70.8898813791563,71.0883730470179,70.2755024072036,70.8142655056852,373783.951736038,0.0,1.0
2013-12-27,75.35,75.86,74.97,75.31,296400,71.2207008255923,71.7027520189706,70.8615254266046,71.1828928888568,313584.951300769,0.0,1.0
2013-12-30,76.78,77.57,75.5,75.54,574600,72.5723345638882,73.3190413144153,71.3624805883506,71.4002885250862,607914.686293596,0.0,1.0
2013-12-31,77.43,78.0,76.839,77.06,453600,73.1867135358409,73.7254766343225,72.6281012705732,72.8369901210371,479899.237213323,0.0,1.0
2014-01-02,75.51,77.25,75.1,77.25,476100,71.3719325725345,73.0165778205309,70.9844012209951,73.0165778205309,503703.762868745,0.0,1.0
2014-01-03,76.67,76.94,75.53,75.61,429800,72.4683627378655,72.7235663108304,71.3908365409023,71.4664524143734,454719.338964475,0.0,1.0
2014-01-06,74.95,77.05,74.72,76.86,537200,70.8426214582368,72.8275381368532,70.6252258220074,72.6479504373593,568346.274759693,0.0,1.0
2014-01-07,74.82,75.52,74.55,75.25,421300,70.7197456638463,71.3813845567184,70.4645420908813,71.1261809837534,445726.518161315,0.0,1.0
2014-01-08,75.8,76.17,74.602,74.82,419900,71.6460401138672,71.9957635286711,70.5136924086375,70.7197456638463,444245.34767609,0.0,1.0
2014-01-09,76.93,76.97,75.0,76.48,437600,72.7141143266465,72.7519222633821,70.8898813791563,72.2887750383716,462971.574525022,0.0,1.0
2014-01-10,78.64,78.74,77.0401,77.33,701800,74.3304036220913,74.4249234639302,72.8181806725111,73.092193694002,742489.604665586,0.0,1.0
2014-01-13,76.47,79.74,76.12,78.36,906600,72.2793230541877,75.3701218823189,71.9485036077516,74.0657480649425,959163.687075834,0.0,1.0
2014-01-14,77.61,78.11,75.63,76.77,356500,73.3568492511509,73.8294484603453,71.4853563827412,72.5628825797043,377169.484273698,0.0,1.0
2014-01-15,78.0,78.12,77.42,77.63,240700,73.7254766343225,73.8389004445292,73.177261551657,73.3757532195187,254655.525567122,0.0,1.0
2014-01-16,78.54,79.33,77.89,77.89,459200,74.2358837802524,74.9825905307795,73.6215048082997,73.6215048082997,485823.919154228,0.0,1.0
2014-01-17,78.06,78.72,77.9,78.4,276400,73.7821885394258,74.4060194955624,73.6309567924836,74.103556001678,292425.372940393,0.0,1.0
2014-01-21,79.52,79.88,78.53,78.82,627000,75.1621782302734,75.5024496608933,74.2264317960685,74.5005393374013,663352.78159778,0.0,1.0
2014-01-22,80.89,81.01,79.22,79.59,845200,76.457100063466,76.5705238736726,74.8786187047568,75.2283421195606,894203.78150948,0.0,1.0
2014-01-23,80.39,81.95,79.95,81.39,860500,75.9845008542716,77.4590103869581,75.5686135501806,76.9296992726604,910390.858955168,0.0,1.0
2014-01-24,78.47,80.01,77.23,79.78,1093700,74.1697198909652,75.6253254552839,72.9976738521632,75.4079298190545,1157111.54263715,0.0,1.0
2014-01-27,76.62,79.08,76.3,78.6,593700,72.421102816946,74.7462909261824,72.1186393230616,74.2925956853557,628122.083627755,0.0,1.0
2014-01-28,78.54,79.43,76.84,76.84,608300,74.2358837802524,75.0771103726184,72.6290464689915,72.6290464689915,643568.575830829,0.0,1.0
2014-01-29,77.81,78.61,77.14,77.5,345600,73.5458889348286,74.3020476695396,72.9126059945082,73.2528774251281,365637.514067294,0.0,1.0
2014-01-30,78.02,78.95,77.34,78.83,348700,73.7443806026903,74.6234151317918,73.1016456781859,74.5099913215852,368917.248713151,0.0,1.0
2014-01-31,78.75,79.25,76.5,76.51,597500,74.4343754481141,74.9069746573084,72.3076790067394,72.3171309909233,632142.403516226,0.0,1.0
2014-02-03,75.66,79.27,75.38,78.61,1130000,71.5137123352928,74.9258786256762,71.249056778144,74.3020476695396,1195516.17736123,0.0,1.0
2014-02-04,75.5,76.46,74.45,76.02,1771500,71.3624805883506,72.2698710700038,70.3700222490424,71.8539837659128,1874209.65327028,0.0,1.0
2014-02-05,74.3,76.835,72.52,73.55,2127300,70.2282424862841,72.6243204768996,68.5457893015521,69.5193436724926,2250638.55230137,0.0,1.0
2014-02-06,78.76,79.32,74.48,74.48,1895500,74.443827432298,74.9731385465956,70.3983782015941,70.3983782015941,2005399.03910461,0.0,1.0
2014-02-07,80.44,80.86,78.95,78.98,1067800,76.031760775191,76.4287441109143,74.6234151317918,74.6517710843435,1129709.88866046,0.0,1.0
2014-02-10,80.75,81.41,80.08,80.48,1076100,76.3247722848916,76.9486032410281,75.6914893445711,76.0695687119266,1138491.11368002,0.0,1.0
2014-02-11,80.89,81.15,79.89,80.67,526500,76.457100063466,76.7028516522471,75.5119016450772,76.2491564114205,557025.900336892,0.0,1.0
2014-02-12,82.38,82.88,80.86,82.11,1244500,77.8654457068652,78.3380449160596,76.4287441109143,77.6102421339003,1316654.76347438,0.0,1.0
2014-02-13,82.71,83.71,81.29,81.84,831100,78.1773611849335,79.1225596033223,76.8351794308215,77.3550385609353,879286.278765415,0.0,1.0
2014-02-14,84.55,84.75,82.4,82.83,667600,79.9165262747688,80.1055659584466,77.884349675233,78.2907849951402,706306.725669343,0.0,1.0
2014-02-18,85.09,86.0,84.41,84.96,661100,80.4269334206987,81.2870639814325,79.7841984961944,80.3040576263082,699429.862702221,0.0,1.0
2014-02-19,84.4,85.93,84.28,85.07,411700,79.7747465120105,81.2209000921453,79.6613227018039,80.408029452331,435569.920548335,0.0,1.0
2014-02-20,84.34,84.9,83.75,84.52,373800,79.7180346069072,80.2473457212049,79.1603675400578,79.8881703222171,395472.519555423,0.0,1.0
2014-02-21,84.1,85.09,84.09,84.58,441600,79.4911869864939,80.4269334206987,79.48173500231,79.9448822273205,467203.490197097,0.0,1.0
2014-02-24,83.62,84.71,83.54,84.29,454200,79.0374917456673,80.067758021711,78.9618758721962,79.6707746859877,480534.024564134,0.0,1.0
2014-02-25,83.86,84.499,83.06,83.82,516700,79.2643393660806,79.868321155431,78.5081806313696,79.226531429345,546657.706940308,0.0,1.0
2014-02-26,87.9,88.51,83.92,84.35,1058600,83.0829409763711,83.6595120115883,79.3210512711839,79.7274865910911,1119976.48261469,0.0,1.0
2014-02-27,87.27,88.2875,86.5,87.95,663500,82.4874659727862,83.4492053634968,81.7596631906269,83.1302008972906,701969.012105466,0.0,1.0
2014-02-28,88.4,88.53,87.28,87.63,597000,83.5555401855655,83.678415979956,82.4969179569701,82.8277374034062,631613.414057217,0.0,1.0
2014-03-03,87.96,88.55,87.0,87.03,459300,83.1396528814744,83.6973199483238,82.2322623998213,82.2606183523729,485929.71704603,0.0,1.0
2014-03-04,89.31,89.73,88.5,88.72,664000,84.4156707462993,84.8126540820225,83.6500600274044,83.8580036794499,702498.001564475,0.0,1.0
2014-03-05,89.27,89.7975,88.72,88.97,353500,84.3778628095637,84.8764549752638,83.8580036794499,84.0943032840471,373995.547519642,0.0,1.0
2014-03-06,90.0,91.215,89.33,89.56,478800,85.0678576549875,86.2162737333298,84.434574714667,84.6519703508964,506560.305947396,0.0,1.0
2014-03-07,90.88,91.5,90.14,90.86,551900,85.8996322631696,86.4856552825706,85.2001854335619,85.8807282948018,583898.56485457,0.0,1.0
2014-03-10,88.81,90.572,88.3399,90.5,648600,83.9430715371049,85.6085111503059,83.4987337606203,85.5404568641819,686205.126226986,0.0,1.0
2014-03-11,88.36,90.24,88.02,89.13,631400,83.5177322488299,85.2947052754008,83.1963647865778,84.2455350309893,668007.888837064,0.0,1.0
2014-03-12,87.99,88.4,87.37,88.11,421300,83.1680088340261,83.5555401855655,82.5819858146251,83.2814326442328,445726.518161316,0.0,1.0
2014-03-13,84.71,88.4,84.29,88.4,937900,80.067758021711,83.5555401855655,79.6707746859877,83.5555401855655,992278.427209822,0.0,1.0
2014-03-14,86.05,86.5554,84.65,84.65,395400,81.3343239023519,81.8120271830056,80.0110461166077,80.0110461166077,418324.864184629,0.0,1.0
2014-03-17,87.34,88.0,86.55,86.55,344900,82.5536298620734,83.17746081821,81.8069231115463,81.8069231115463,364896.92882468,0.0,1.0
2014-03-18,88.15,88.58,87.37,87.73,297200,83.3192405809683,83.7256759008755,82.5819858146251,82.922257245245,314431.334435184,0.0,1.0
2014-03-19,87.04,91.88,86.74,91.88,461000,82.2700703365568,86.8448306815583,81.9865108110402,86.8448306815583,487728.281206662,0.0,1.0
2014-03-20,86.24,87.12,85.57,86.34,650900,81.5139116018458,82.3456862100279,80.8806286615253,81.6084314436847,688638.477738429,0.0,1.0
2014-03-21,84.5,86.8,84.18,86.3,564500,79.8692663538494,82.0432227161435,79.566802859965,81.5706235069491,597229.099221606,0.0,1.0
2014-03-24,84.69,85.38,83.37,85.0,493100,80.0488540533432,80.7010409620315,78.8011921410701,80.3418655630438,521689.404475065,0.0,1.0
2014-03-25,85.95,86.085,85.11,85.2,402500,81.2398040605131,81.3674058469955,80.4458373890665,80.5309052467215,425836.514502562,0.0,1.0
2014-03-26,83.33,86.0,82.82,86.0,1106700,78.7633842043345,81.2870639814325,78.2813330109563,81.2870639814325,1170865.26857139,0.0,1.0
2014-03-27,85.24,85.32,82.96,83.23,758200,80.568713183457,80.6443290569281,78.4136607895307,78.6688643624957,802159.615641846,0.0,1.0
2014-03-28,87.25,87.62,85.41,85.7,819000,82.4685620044184,82.8182854192223,80.7293969145831,81.0035044559159,866484.733857388,0.0,1.0
2014-03-31,88.66,88.76,87.07,88.19,665700,83.8012917743466,83.8958116161855,82.2984262891084,83.3570485177039,704296.565725107,0.0,1.0
2014-04-01,89.57,89.82,88.74,89.0,855500,84.6614223350803,84.8977219396775,83.8769076478177,84.1226592365987,905100.964365074,0.0,1.0
2014-04-02,89.23,89.7999,88.92,89.54,565800,84.3400548728282,84.8787234514679,84.0470433631277,84.6330663825287,598604.47181503,0.0,1.0
2014-04-03,89.25,89.8675,88.62,89.34,890600,84.3589588411959,84.942618864551,83.763483837611,84.4440266988509,942236.024387534,0.0,1.0
2014-04-04,90.19,94.248,88.76,89.99,1329600,85.2474453544814,89.0830605363029,83.8958116161855,85.0584056708036,1406688.76939778,0.0,1.0
2014-04-07,86.8,90.642,85.36,90.1,1412800,82.1377425579824,85.7733785822654,80.7750887643937,85.2604908349563,1492992.57784486,0.1,1.0
2014-04-08,86.07,87.12,85.34,86.86,564200,81.4469527876214,82.4405545121132,80.7561630172605,82.1945197993819,596224.81060311,0.0,1.0
2014-04-09,88.73,89.13,85.92,86.35,491900,83.9640771563338,84.3425920989973,81.3050096841226,81.7119132474859,519820.957702357,0.0,1.0
2014-04-10,86.56,88.96,86.31,88.7,470800,81.9106335923843,84.1817232483653,81.6740617532196,83.9356885356341,497523.291088167,0.0,1.0
2014-04-11,84.65,87.0,84.2,85.79,503100,80.103224741166,82.3270000293141,79.6773954306695,81.181992327757,531656.685952542,0.0,1.0
2014-04-14,85.02,85.55,84.04,85.55,571400,80.4533510631297,80.9548833621589,79.5259894536041,80.9548833621589,603833.493049658,0.0,1.0
2014-04-15,85.08,86.3,84.03,85.09,828500,80.5101283045293,81.664598879653,79.5165265800375,80.5195911780959,875526.862078476,0.0,1.0
2014-04-16,87.08,87.13,85.59,85.76,341000,82.4027030178468,82.4500173856798,80.9927348564252,81.1536037070572,360355.654760121,0.0,1.0
2014-04-17,86.76,87.87,86.68,87.12,304100,82.099891063716,83.1502700296073,82.0241880751833,82.4405545121132,321361.157221563,0.0,1.0
2014-04-21,87.43,87.77,86.98,87.15,254800,82.7339035926774,83.0556412939414,82.308074282181,82.4689431328129,269262.817691727,0.0,1.0
2014-04-22,86.9,88.39,86.68,87.57,559700,82.2323712936482,83.6423394550698,82.0241880751833,82.8663838226096,591469.384074017,0.0,1.0
2014-04-23,86.19,87.34,85.85,86.91,732300,81.5605072704205,82.6487377305781,81.2387695691565,82.2418341672148,773866.410500987,0.0,1.0
2014-04-24,85.26,86.69,83.41,86.43,1131900,80.6804600287279,82.0336509487499,78.9298284189091,81.7876162360186,1196148.2862844,0.0,1.0
2014-04-25,83.07,84.78,82.66,84.78,1030400,78.6080907176451,80.2262420975316,78.220112901415,80.2262420975316,1088886.99901709,0.0,1.0
2014-04-28,79.88,83.74,78.58,83.57,2154500,75.5894340499036,79.2421032466065,74.3592604862472,79.0812343959745,2276792.5459844,0.0,1.0
2014-04-29,81.25,81.58,78.95,80.16,790100,76.8858477285261,77.1981225562235,74.7093868082109,75.854394509768,834947.222363553,0.0,1.0
2014-04-30,83.33,83.75,80.95,81.09,996300,78.8541254303764,79.2515661201731,76.6019615215285,76.7344417514607,1052851.43354108,0.0,1.0
2014-05-01,83.78,86.0,83.26,83.44,601700,79.2799547408728,81.3807126726553,78.7878853154103,78.9582170396089,635853.365012214,0.0,1.0
2014-05-02,84.51,85.73,83.34,83.83,380000,79.9707445112338,81.1252150863575,78.863588303943,79.3272691087058,401569.351345589,0.0,1.0
2014-05-05,84.58,84.81,82.33,83.69,381700,80.0369846261999,80.2546307182314,77.9078380737176,79.1947888787736,403365.845812135,0.0,1.0
2014-05-06,83.27,84.82,82.95,84.05,686200,78.7973481889769,80.264093591798,78.4945362348461,79.5354523271707,725149.707614062,0.0,1.0
2014-05-07,82.5,83.66,81.72,83.32,702800,78.0687069243496,79.1664002580738,77.3306027861558,78.8446625568098,742691.947699159,0.0,1.0
2014-05-08,81.19,83.85,80.93,82.4,626000,76.8290704871266,79.3461948558389,76.5830357743953,77.9740781886837,661532.668269313,0.0,1.0
2014-05-09,80.19,81.16,78.77,80.98,1226600,75.8827831304678,76.8006818664268,74.5390550840123,76.6303501422283,1296223.59568553,0.0,1.0
2014-05-12,82.46,83.08,80.61,80.84,916700,78.0308554300832,78.6175535912117,76.2802238202645,76.497869912296,968733.22204869,0.0,1.0
2014-05-13,81.95,83.55,81.87,82.48,624000,77.5482488781873,79.0623086488413,77.4725458896546,78.0497811772164,659419.145367494,0.0,1.0
2014-05-14,81.32,81.86,80.07,81.86,968600,76.9520878434922,77.463083016088,75.7692286476688,77.463083016088,1023579.14135089,0.0,1.0
2014-05-15,81.85,82.88,78.89,79.63,2256700,77.4536201425214,78.4282961198799,74.6526095668114,75.3528622107389,2384793.56626735,0.0,1.0
2014-05-16,82.49,83.36,81.44,81.76,919300,78.059244050783,78.8825140510762,77.0656423262913,77.3684542804221,971480.801821054,0.0,1.0
2014-05-19,83.44,83.96,81.94,82.27,801100,78.9582170396089,79.4502864650714,77.5387860046207,77.8510608323181,846571.598323557,0.0,1.0
2014-05-20,82.35,83.5497,81.44,83.26,638900,77.9267638208508,79.0620247626343,77.0656423262913,78.7878853154103,675164.890986045,0.0,1.0
2014-05-21,83.24,83.81,82.47,82.55,433300,78.7689595682771,79.3083433615726,78.0403183036498,78.1160212921825,457894.736679063,0.0,1.0
2014-05-22,84.42,84.86,82.41,83.17,705600,79.8855786491345,80.3019450860643,77.9835410622503,78.702719453311,745650.879761705,0.0,1.0
2014-05-23,87.0,87.44,84.12,84.28,994500,82.3270000293141,82.743366466244,79.6016924421368,79.7530984192022,1050949.26292944,0.0,1.0
2014-05-27,88.17,89.22,87.34,87.4,901000,83.4341562366049,84.4277579610966,82.6487377305781,82.7055149719776,952142.067269411,0.0,1.0
2014-05-28,87.83,88.73,87.38,88.19,450900,83.1124185353409,83.9640771563338,82.6865892248445,83.4530819837381,476493.738215069,0.0,1.0
2014-05-29,87.64,88.84,86.41,88.2,543400,82.9326239375757,84.0681687655663,81.7686904888854,83.4625448573047,574244.172424193,0.0,1.0
2014-05-30,86.97,87.6,86.18,87.54,547400,82.2986114086144,82.8947724433094,81.5510443968539,82.8379952019099,578471.21822783,0.0,1.0
2014-06-02,87.37,87.89,86.01,87.11,465700,82.6771263512779,83.1691957767404,81.3901755462219,82.4310916385466,492133.807688529,0.0,1.0
2014-06-03,87.37,87.54,86.57,86.94,426300,82.6771263512779,82.8379952019099,81.9200964659508,82.2702227879146,450497.406522697,0.0,1.0
2014-06-04,88.49,88.83,86.9,87.4,392900,83.7369681907357,84.0587058919997,82.2323712936482,82.7055149719776,415201.574062321,0.0,1.0
2014-06-05,89.24,89.6,88.07,88.77,404100,84.4466837082298,84.787347156627,83.339527500939,84.0019286506002,427037.302312507,0.0,1.0
2014-06-06,89.7,89.98,89.25,89.58,381400,84.8819758922928,85.1469363521573,84.4561465817964,84.7684214094938,403048.817376863,0.0,1.0
2014-06-09,89.7,90.82,89.29,89.65,365200,84.8819758922928,85.9418177317507,84.4939980760627,84.8346615244599,385929.28187213,0.0,1.0
2014-06-10,90.98,91.08,89.03,89.78,533900,86.0932237088161,86.187852444482,84.2479633633315,84.9576788808255,564204.938640553,0.0,1.0
2014-06-11,89.43,90.51,89.02,90.51,395300,84.626478305995,85.6484686511864,84.2385004897649,85.6484686511864,417737.801544504,0.0,1.0
2014-06-12,93.03,96.4,92.25,92.25,2346400,88.0331127899666,91.2221011819067,87.2950086517727,87.2950086517727,2479585.06841392,0.0,1.0
2014-06-13,93.56,93.93,92.86,93.15,794800,88.5346450889957,88.8847714109595,87.8722439393346,88.1466672727656,839914.001182828,0.0,1.0
2014-06-16,94.13,94.51,92.94,93.33,598300,89.0740288822912,89.4336180778216,87.9479469278673,88.3169989969642,632260.376079122,0.0,1.0
2014-06-17,93.9,94.65,91.71,93.98,642400,88.8563827902597,89.5660983077538,86.784013479177,88.9320857787924,678863.556064228,0.0,1.0
2014-06-18,96.03,96.13,93.27,94.05,678500,90.9666035956088,91.0613308720803,88.3521307649946,89.0910035214725,716266.766314064,0.1,1.0
2014-06-19,94.9,96.15,94.41,96.03,378200,89.8961853714805,91.0802763273746,89.4320217167701,90.9666035956088,399251.423758259,0.0,1.0
2014-06-20,95.79,96.17,94.24,95.01,710700,90.7392581320772,91.0992217826689,89.2709853467684,90.0003853755992,750259.087427273,0.0,1.0
2014-06-23,95.0,97.25,94.95,95.8,366700,89.9909126479521,92.1222763685615,89.9435490097163,90.7487308597243,387111.30907497,0.0,1.0
2014-06-24,93.71,95.57,93.58,94.61,585300,88.7689307814694,90.5308581238398,88.6457853220564,89.6214762697131,617879.054272102,0.0,1.0
2014-06-25,94.07,94.16,92.72,93.17,1137200,89.1099489767668,89.1952035255912,87.8311307444012,88.2574034885231,1200498.99285535,0.0,1.0
2014-06-26,93.17,94.24,92.21,94.1,466700,88.2574034885231,89.2709853467684,87.3480216343964,89.1383671597083,492677.523712268,0.0,1.0
2014-06-27,94.63,94.81,92.77,92.77,373800,89.6404217250074,89.8109308226562,87.878494382637,87.878494382637,394606.510314218,0.0,1.0
2014-06-30,94.28,95.12,93.62,94.33,711500,89.3088762573571,90.1045853797179,88.683676232645,89.3562398955928,751103.617144371,0.0,1.0
2014-07-01,95.36,96.1,94.49,94.78,448800,90.3319308432496,91.0329126891389,89.5078035379473,89.7825126397147,473781.171292191,0.0,1.0
2014-07-02,93.55,95.225,93.09,95.06,410700,88.6173671391149,90.204049020013,88.1816216673459,90.047749013835,433560.443515381,0.0,1.0
2014-07-03,94.61,94.99,93.7,93.95,324000,89.6214762697131,89.9814399203049,88.7594580538222,88.996276245001,342034.535424844,0.0,1.0
2014-07-07,93.01,94.3725,92.36,94.16,504100,88.1058398461687,89.3964989880932,87.4901125491037,89.1952035255912,532159.287986616,0.0,1.0
2014-07-08,92.25,93.54,91.65,92.87,612800,87.385912544985,88.6078944114678,86.8175488861559,87.9732216591085,646909.763297359,0.0,1.0
2014-07-09,93.77,94.07,92.73,92.73,451000,88.8257671473523,89.1099489767668,87.8406034720484,87.8406034720484,476103.628014212,0.0,1.0
2014-07-10,92.0,92.69,90.84,92.24,717900,87.1490943538062,87.8027125614598,86.0502579467365,87.3764398173379,757859.854881159,0.0,1.0
2014-07-11,92.77,93.03,91.27,91.69,460300,87.878494382637,88.124785301463,86.4575852355641,86.8554397967445,485921.28597548,0.0,1.0
2014-07-14,93.04,93.39,92.46,93.24,410900,88.1342580291101,88.4658034967605,87.5848398255752,88.3237125820532,433771.575944656,0.0,1.0
2014-07-15,92.41,93.14,91.55,93.14,404200,87.5374761873395,88.2289853055816,86.7228216096843,88.2289853055816,426698.639563956,0.0,1.0
2014-07-16,93.08,93.36,91.88,92.75,504000,88.1721489396987,88.437385313819,87.0354216220404,87.8595489273427,532053.72177198,0.0,1.0
2014-07-17,90.57,92.9,90.54,92.65,692900,85.7944943002634,88.00163984205,85.7660761173219,87.7648216508712,731468.301221834,0.0,1.0
2014-07-18,91.28,91.625,90.3175,90.52,464200,86.4670579632112,86.793867067038,85.5553079271727,85.7471306620276,490038.368346335,0.0,1.0
2014-07-21,90.1,90.79,89.44,90.57,685800,85.3492761008472,86.0028943085007,84.7240760761351,85.7944943002634,723973.099982586,0.0,1.0
2014-07-22,91.58,91.58,90.47,90.49,772900,86.7512397926258,86.7512397926258,85.6997670237918,85.7187124790861,815921.272931673,0.0,1.0
2014-07-23,96.65,96.84,89.69,90.84,2086900,91.5539127097323,91.7338945350282,84.9608942673139,86.0502579467365,2203061.33326576,0.0,1.0
2014-07-24,95.71,97.79,95.68,96.66,1050100,90.6634763108999,92.6338036615077,90.6350581279585,91.5633854373794,1108550.81990626,0.0,1.0
2014-07-25,95.92,96.35,94.867,95.31,477500,90.8624035914901,91.2697308803177,89.8649253702449,90.2845672050138,504078.674893096,0.0,1.0
2014-07-28,94.65,95.98,94.29,95.82,812300,89.6593671803017,90.9192399573731,89.3183489850042,90.7676763150186,857514.361498768,0.0,1.0
2014-07-29,94.74,96.305,94.64,95.04,729700,89.7446217291261,91.2271036059055,89.6498944526546,90.0288035585407,770316.66820836,0.0,1.0
2014-07-30,95.01,96.12,94.74,95.0,649600,90.0003853755992,91.0518581444332,89.7446217291261,89.9909126479521,685758.130283885,0.0,1.0
2014-07-31,90.82,94.25,90.76,94.25,918600,86.0313124914422,89.2804580744156,85.9744761255593,89.2804580744156,969731.247658215,0.0,1.0
2014-08-01,91.6,92.25,90.36,90.55,683900,86.7701852479201,87.385912544985,85.5955670196731,85.7755488449691,721967.341904478,0.0,1.0
2014-08-04,92.28,92.435,91.09,91.92,353600,87.4143307279265,87.5611580064574,86.2870761379153,87.073312532629,373282.134957484,0.0,1.0
2014-08-05,92.2,94.41,91.62,91.81,732200,87.3385489067493,89.4320217167701,86.7891307032144,86.9691125285103,772955.823574292,0.0,1.0
2014-08-06,92.43,93.36,91.398,91.84,341800,87.5564216426338,88.437385313819,86.5788361494476,86.9975307114518,360825.321630283,0.0,1.0
2014-08-07,91.95,93.42,91.58,92.9,242900,87.1017307155705,88.4942216797019,86.7512397926258,88.00163984205,256420.335353996,0.0,1.0
2014-08-08,93.89,94.2,92.05,92.05,325000,88.9394398791181,89.2330944361798,87.196457992042,87.196457992042,343090.197571217,0.0,1.0
2014-08-11,93.68,95.47,93.48,94.14,359500,88.7405125985279,90.4361308473682,88.5510580455848,89.1762580702969,379510.541621085,0.0,1.0
2014-08-12,91.57,93.73,91.11,93.49,512200,86.7417670649786,88.7878762367637,86.3060215932096,88.560530773232,540710.151372238,0.0,1.0
2014-08-13,93.16,93.214,91.65,91.95,563300,88.2479307608759,88.2990834901706,86.8175488861559,87.1017307155705,594654.487051897,0.0,1.0
2014-08-14,94.19,94.22,92.96,93.22,308000,89.2236217085327,89.2520398914741,88.0584762079329,88.3047671267589,325143.941082876,0.0,1.0
2014-08-15,94.15,94.82,93.61,94.5,624500,89.1857307979441,89.8204035503033,88.6742035049978,89.5172762655944,659261.010409923,0.0,1.0
2014-08-18,96.49,96.69,95.09,95.09,428300,91.4023490673778,91.5918036203209,90.0761671967765,90.0761671967765,452140.097291545,0.0,1.0
2014-08-19,98.11,98.42,97.23,97.24,657200,92.9369309462166,93.2305855032783,92.1033309132672,92.1128036409143,693781.162596319,0.0,1.0
2014-08-20,98.35,98.65,97.53,97.65,381000,93.1642764097483,93.4484582391629,92.3875127426817,92.5011854744476,402207.277768103,0.0,1.0
2014-08-21,99.52,99.62,97.71,98.5,616900,94.2725855444652,94.3673128209367,92.5580218403305,93.3063673244556,651237.978097488,0.0,1.0
2014-08-22,99.01,99.81,98.73,99.23,328100,93.7894764344604,94.5472946462326,93.5242400603401,93.9978764426977,346362.750224973,0.0,1.0
2014-08-25,98.74,99.65,98.65,99.5,219900,93.5337127879872,94.3957310038782,93.4484582391629,94.2536400891709,232140.105987417,0.0,1.0
2014-08-26,99.46,100.07,98.56,98.77,373400,94.2157491785822,94.7935855650586,93.3632036903385,93.5621309709287,394184.245455669,0.0,1.0
2014-08-27,100.97,101.02,99.76,99.76,500700,95.6461310533023,95.6934946915381,94.4999310079968,94.4999310079968,528570.036688949,0.0,1.0
2014-08-28,101.19,101.7,99.52,100.61,482900,95.8545310615397,96.3376401715445,94.2725855444652,95.3051128580048,509779.25048351,0.0,1.0
2014-08-29,101.91,102.03,100.84,101.2,226500,96.5365674521347,96.6502401839005,95.5229855938893,95.8640037891868,239107.476153479,0.0,1.0
2014-09-02,101.19,102.66,100.66,102.12,640800,95.8545310615397,97.2470220256711,95.3524764962406,96.7354947327249,676468.303395802,0.0,1.0
2014-09-03,100.63,102.31,100.25,102.07,480300,95.3240583132991,96.9154765580208,94.9640946627073,96.6881310944891,507034.52890294,0.0,1.0
2014-09-04,99.68,102.04,99.46,100.7,839800,94.4241491868196,96.6597129115477,94.2157491785822,95.3903674068292,886545.070524025,0.0,1.0
2014-09-05,101.37,101.38,99.26,99.7,544000,96.0250401591884,96.0345128868356,94.0262946256392,94.4430946421139,574280.207626899,0.0,1.0
2014-09-08,102.76,102.89,100.9,100.9,667600,97.3417493021427,97.4648947615557,95.5798219597723,95.5798219597723,704760.048918598,0.0,1.0
2014-09-09,101.51,103.15,101.2,102.97,538900,96.1576583462486,97.7111856803816,95.8640037891868,97.5406765827329,568896.330680396,0.0,1.0
2014-09-10,101.88,102.48,101.32,101.32,382400,96.5081492691932,97.0765129280224,95.9776765209527,95.9776765209527,403685.204773026,0.0,1.0
2014-09-11,102.68,102.87,101.42,101.65,207700,97.2659674809655,97.4459493062614,96.0724037974242,96.2902765333087,219261.027801667,0.0,1.0
2014-09-12,101.78,102.98,100.94,102.97,406600,96.4134219927217,97.55014931038,95.6177128703609,97.5406765827329,429232.228715252,0.0,1.0
2014-09-15,100.63,101.86,100.0,101.84,378500,95.3240583132991,96.4892038138989,94.7272764715285,96.4702583586046,399568.122402171,0.0,1.0
2014-09-16,101.66,101.87,99.03,99.83,492800,96.2997492609559,96.4986765415461,93.8084218897547,94.5662401015269,520230.305732602,0.0,1.0
2014-09-17,104.0,104.93,101.79,102.15,818300,98.5163675303896,99.3973312015749,96.4228947203689,96.7639129156664,863848.334377006,0.0,1.0
2014-09-18,104.73,104.77,103.63,104.1,379900,99.2078766486318,99.2457675592204,98.165876607445,98.6110948068612,401046.049407093,0.0,1.0
2014-09-19,104.61,105.69,104.19,105.53,927400,99.094203916866,100.117258502758,98.6963493556855,99.965694860404,979021.074546297,0.0,1.0
2014-09-22,103.73,104.68,103.43,104.6,527667,98.2606038839165,99.160513010396,97.9764220545019,99.0847311892188,557038.077790189,0.0,1.0
2014-09-23,102.26,104.0,102.25,103.14,593950,96.868112919785,98.5163675303896,96.8586401921379,97.7017129527345,627010.531838229,0.0,1.0
2014-09-24,103.45,103.56,101.25,102.0,463030,97.9953675097962,98.0995675139149,95.9113674274226,96.6218220009591,488803.243635079,0.0,1.0
2014-09-25,101.46,103.07,100.345,102.97,676747,96.1102947080128,97.6354038592044,95.0540855753553,97.5406765827329,714416.190571472,0.0,1.0
2014-09-26,101.93,102.26,101.08,101.37,296234,96.555512907429,96.868112919785,95.750331057421,96.0250401591884,312723.020268652,0.0,1.0
2014-09-29,102.34,102.5,100.61,100.71,513813,96.9438947409623,97.0954583833167,95.3051128580048,95.3998401344763,542412.934414337,0.0,1.0
2014-09-30,101.83,102.91,100.71,102.67,693239,96.4607856309575,97.48384021685,95.3998401344763,97.2564947533183,731826.170689455,0.0,1.0
2014-10-01,98.9,101.614,98.54,101.43,1045587,93.7800037068132,96.3535014829537,93.4386407003981,96.1790270574526,1102671.68066328,0.1,1.0
2014-10-02,95.59,98.83,92.05,98.57,2107746,90.6413605089411,93.7136275666769,87.2846242791927,93.4670876175994,2222820.12327171,0.0,1.0
2014-10-03,94.39,96.8,93.54,96.33,1222678,89.5034838208908,91.7887195027252,88.6974878335218,91.3430511332388,1289431.10919513,0.0,1.0
2014-10-06,93.04,94.89,92.08,94.89,830490,88.2233725468342,89.9775991075784,87.3130711963939,89.9775991075784,875831.283359533,0.0,1.0
2014-10-07,91.78,93.13,91.78,92.15,717471,87.0286020243814,88.308713298438,87.0286020243814,87.3794473365302,756641.918269031,0.0,1.0
2014-10-08,92.08,92.3,87.5,91.75,1491809,87.3130711963939,87.5216819225365,82.9701751703352,87.0001551071801,1573255.53708931,0.0,1.0
2014-10-09,87.16,92.41,87.02,91.7,1000167,82.6477767753876,87.6259872856078,82.5150244951151,86.9527435785113,1054771.9384747,0.0,1.0
2014-10-10,82.0,87.67,81.57,86.97,2545965,77.7549070167713,83.131374367809,77.3471678702199,82.4676129664464,2684964.0493425,0.0,1.0
2014-10-13,79.28,83.84,79.22,81.79,1548103,75.1757198571906,79.4996512717818,75.1188260227881,77.5557785963625,1632622.95423514,0.0,1.0
2014-10-14,79.97,81.94,77.63,79.72,1485104,75.8299989528195,77.6980131823688,73.6111394111214,75.5929413094757,1566184.47210969,0.0,1.0
2014-10-15,80.36,81.86,77.98,78.09,1513205,76.1998088764359,77.6221547364988,73.9430201118028,74.047325474874,1595819.66927484,0.0,1.0
2014-10-16,85.41,85.87,78.6,78.6,1736008,80.9883732719809,81.4245593357336,74.5309230672954,74.5309230672954,1830786.781975,0.0,1.0
2014-10-17,87.77,90.0,87.06,90.0,1980940,83.2261974251466,85.3407516037734,82.5529537180501,85.3407516037734,2089091.04559746,0.0,1.0
2014-10-20,89.7,90.04,87.96,87.96,1001244,85.0562824317608,85.3786808267084,83.4063612340879,83.4063612340879,1055907.73817389,0.0,1.0
2014-10-21,93.0,94.71,90.89,91.55,1291051,88.1854433238992,89.8069176043709,86.1846768140774,86.810508992505,1361536.98926249,0.0,1.0
2014-10-22,89.5,93.52,89.41,93.52,731088,84.8666363170858,88.6785232220543,84.781295565482,88.6785232220543,771002.349563215,0.0,1.0
2014-10-23,92.1,93.17,89.2,90.94,689229,87.3320358078614,88.346642521373,84.5821671450732,86.2320883427461,726858.023093123,0.0,1.0
2014-10-24,92.55,92.67,91.17,92.11,389541,87.7587395658803,87.8725272346853,86.4501813746224,87.3415181135952,410808.310697487,0.0,1.0
2014-10-27,88.55,91.26,87.9,91.26,1304411,83.9658172723793,86.5355221262262,83.3494673996854,86.5355221262262,1375626.38943069,0.0,1.0
2014-10-28,89.95,90.5,88.14,88.72,961869,85.2933400751046,85.814866890461,83.5770427372954,84.1270164698531,1014383.02772309,0.0,1.0
2014-10-29,89.17,94.78,87.88,90.43,1171457,84.5537202278719,89.8732937445071,83.3305027882178,85.7484907503248,1235413.6566491,0.0,1.0
2014-10-30,86.82,89.07,86.2,88.14,1135956,82.3253783804401,84.4588971705344,81.7374754249474,83.5770427372954,1197974.45040875,0.0,1.0
2014-10-31,87.43,88.07,84.58,87.81,1739637,82.903799030199,83.5106665971591,80.2013418960795,83.2641266480816,1834613.91020931,0.0,1.0
2014-11-03,86.76,88.89,86.61,88.1,1094343,82.2684845460376,84.2882156673269,82.1262499600313,83.5391135143604,1154089.55451062,0.0,1.0
2014-11-04,82.35,86.0,80.76,86.0,2123493,78.0867877174527,81.5478293102723,76.579101105786,81.5478293102723,2239426.84366456,0.0,1.0
2014-11-05,82.62,83.37,81.24,83.08,1267670,78.342809972264,79.0539829022954,77.0342517810061,78.7789960360166,1336879.48437233,0.0,1.0
2014-11-06,84.99,85.13,82.25,82.8,863864,80.5901164311633,80.7228687114359,77.9919646601151,78.5134914754715,911027.364288673,0.0,1.0
2014-11-07,86.52,87.23,84.95,85.22,780483,82.0409092084275,82.7141529155239,80.5521872082283,80.8082094630396,823094.110140156,0.0,1.0
2014-11-10,87.89,88.35,86.45,86.93,902425,83.3399850939516,83.7761711577042,81.9745330682912,82.4296837435113,951693.633741197,0.0,1.0
2014-11-11,88.31,88.56,87.03,87.48,516518,83.7382419347692,83.975299578113,82.5245068008489,82.9512105588677,544717.724257125,0.0,1.0
2014-11-12,87.51,88.95,87.48,87.59,577653,82.979657476069,84.3451095017294,82.9512105588677,83.055515921939,609190.439772284,0.0,1.0
2014-11-13,84.97,87.97,84.6,87.58,808817,80.5711518196958,83.4158435398216,80.220306507547,83.0460336162053,852975.028131595,0.0,1.0
2014-11-14,86.35,86.9125,84.05,84.78,523557,81.8797100109537,82.4130897084773,79.6987796921906,80.3909880107545,552141.024240951,0.0,1.0
2014-11-17,86.22,86.55,85.34,86.23,677063,81.7564400364149,82.0693561256287,80.9219971318447,81.7659223421487,714027.81033517,0.0,1.0
2014-11-18,86.74,87.24,86.02,86.45,680967,82.24951993457,82.7236352212577,81.5667939217398,81.9745330682912,718144.952420248,0.0,1.0
2014-11-19,87.9,88.29,85.64,86.83,624974,83.3494673996854,83.7192773233017,81.2064663038573,82.3348606861738,659094.968616528,0.0,1.0
2014-11-20,91.89,91.98,87.355,88.73,1006273,87.1329073874526,87.2182481390564,82.8326817371958,84.1364987755868,1061211.30055756,0.0,1.0
2014-11-21,93.15,94.24,92.52,93.22,1050046,88.3276779099055,89.3612492348845,87.730292648679,88.3940540500417,1107374.12342899,0.0,1.0
2014-11-24,92.51,93.55,91.95,93.55,530114,87.7208103429453,88.7069701392556,87.1898012218551,88.7069701392556,559056.009039068,0.0,1.0
2014-11-25,91.9,93.51,91.66,92.65,801952,87.1423896931864,88.6690409163206,86.9148143555763,87.8535626232178,845735.227820617,0.0,1.0
2014-11-26,89.95,92.03,89.7,92.03,760233,85.2933400751046,87.2656596677252,85.0562824317608,87.2656596677252,801738.544765462,0.0,1.0
2014-11-28,82.39,89.0,82.16,88.82,1257645,78.1247169403877,84.3925210303981,77.9066239085113,84.2218395271906,1326307.16126708,0.0,1.0
2014-12-01,79.9,82.24,79.645,82.24,1754761,75.7636228126833,77.9824823543814,75.5218240164726,77.9824823543814,1850563.6174057,0.0,1.0
2014-12-02,80.32,80.47,78.545,79.89,1534974,76.1618796535009,76.3041142395072,74.4787703857598,75.7541405069495,1618777.16570159,0.0,1.0
2014-12-03,84.05,84.22,80.41,80.41,1320901,79.6987796921906,79.8599788896644,76.2472204051046,76.2472204051046,1393016.67451853,0.0,1.0
2014-12-04,82.85,83.55,81.8,83.41,943359,78.5609030041403,79.224664405503,77.5652609020963,79.0919121252304,994862.459076889,0.0,1.0
2014-12-05,81.24,82.65,81.05,81.54,794773,77.0342517810061,78.3712568894652,76.8540879720648,77.3187209530187,838164.284421855,0.0,1.0
2014-12-08,79.04,80.5,78.33,80.21,600086,74.9481445195806,76.3325611567084,74.2749008124841,76.0575742904296,632848.187824162,0.0,1.0
2014-12-09,80.85,80.96,77.69,78.22,847480,76.6644418573898,76.768747220461,73.6680332455239,74.1705954494128,893748.866357857,0.0,1.0
2014-12-10,75.96,79.9,75.57,79.26,1175130,72.0275943535847,75.7636228126833,71.6577844299684,75.1567552457231,1239287.18709953,0.0,1.0
2014-12-11,75.58,77.28,75.48,76.45,781144,71.6672667357021,73.2792587104401,71.5724436783646,72.4922273345386,823791.19797782,0.0,1.0
2014-12-12,72.68,74.97,72.64,74.52,1091903,68.9173980729139,71.0888460859432,68.8794688499789,70.6621423279244,1151516.34070744,0.0,1.0
2014-12-15,70.8,74.19,70.36,73.18,1093093,67.1347245949684,70.3492262387105,66.7175031426833,69.3915133596015,1152771.3097344,0.0,1.0
2014-12-16,72.19,73.66,70.16,70.65,1146928,68.45276509196,69.8466640348216,66.5278570280082,66.9924900089621,1209545.47575646,0.0,1.0
2014-12-17,77.02,77.19,72.04,72.59,1270415,73.1275418187,73.2889503114185,68.3992224437698,68.9214263908003,1338037.09062977,0.1,1.0
2014-12-18,77.4,79.17,76.17,78.95,1016503,73.488337273012,75.1688845207281,72.3204993551075,74.960002941916,1070609.77455117,0.0,1.0
2014-12-19,80.01,80.12,77.22,78.01,1292852,75.9664323671019,76.070873156508,73.3174341630747,74.0675089233549,1361668.37505451,0.0,1.0
2014-12-22,76.69,79.62,75.81,79.62,687483,72.8142194504818,75.5961422955712,71.9786931352331,75.5961422955712,724076.583775714,0.0,1.0
2014-12-23,76.56,77.86,76.17,77.01,618599,72.6907894266382,73.9250896650738,72.3204993551075,73.1180472014813,651526.002311436,0.0,1.0
2014-12-24,75.75,76.53,75.49,76.09,330803,71.9217254319206,72.662305574982,71.6748653842335,72.2445424173576,348411.096918408,0.0,1.0
2014-12-26,76.33,77.42,75.75,75.83,328283,72.4724132306073,73.5073265074494,71.9217254319206,71.9976823696705,345756.961483619,0.0,1.0
2014-12-29,77.93,78.14,75.91,76.41,649204,73.991551985605,74.1909389471984,72.0736393074204,72.5483701683572,683760.055875605,0.0,1.0
2014-12-30,76.29,77.72,75.96,77.13,983177,72.4344347617324,73.7921650240115,72.1211123935141,73.2319826081061,1035509.88665444,0.0,1.0
2014-12-31,76.03,77.71,75.4,76.79,676723,72.1875747140452,73.7826704067928,71.5894138292649,72.9091656226691,712743.846760506,0.0,1.0
2015-01-02,77.06,78.385,75.75,76.88,470781,73.165520287575,74.4235570690574,71.9217254319206,72.9946171776377,495839.894494139,0.0,1.0
2015-01-05,72.96,76.025,72.33,75.59,1052681,69.2727272278935,72.1828274054359,68.6745663431131,71.7698115564209,1108713.46969394,0.0,1.0
2015-01-06,71.71,73.4,71.05,73.18,986510,68.0859000755515,69.6904903855178,67.459255339115,69.4816088067057,1039020.29673545,0.0,1.0
2015-01-07,72.8,73.94,72.04,72.62,664609,69.1208133523937,70.2031997153295,68.3992224437698,68.9499102424565,699985.038563272,0.0,1.0
2015-01-08,75.54,76.19,73.18,73.26,1102112,71.7223384703272,72.339488589545,69.4816088067057,69.5575657444555,1160775.60012134,0.0,1.0
2015-01-09,75.0,75.94,74.17,75.94,540178,71.2096291405155,72.1021231590766,70.4215759113604,72.1021231590766,568930.782100499,0.0,1.0
2015-01-12,72.74,74.63,71.36,74.63,712440,69.0638456490813,70.8583283034223,67.7535884728958,70.8583283034223,750362.003635246,0.0,1.0
2015-01-13,71.42,74.39,70.48,73.62,908602,67.8105561762082,70.6304574901726,66.9180621576471,69.89937196433,956965.382666599,0.0,1.0
2015-01-14,71.32,71.7,69.57,70.09,1126701,67.7156100040208,68.0764054583328,66.0540519907422,66.5477720861164,1186673.43194913,0.0,1.0
2015-01-15,70.2,72.95,70.04,71.82,734613,66.6522128755225,69.2632326106747,66.5002990000227,68.1903408649576,773715.235776345,0.0,1.0
2015-01-16,73.3,73.35,69.85,69.85,710400,69.5955442133305,69.6430172994241,66.3199012728667,66.3199012728667,748213.417807083,0.0,1.0
2015-01-20,72.11,73.57,70.76,73.31,474443,68.465684764301,69.8518988782363,67.1839114397717,69.6050388305492,499696.81670136,0.0,1.0
2015-01-21,73.74,73.815,72.02,72.02,583875,70.0133073709548,70.0845170000953,68.3802332093323,68.3802332093323,614953.701185404,0.0,1.0
2015-01-22,71.02,74.18,70.64,74.09,1247204,67.4307714874588,70.4310705285792,67.0699760331469,70.3456189736106,1313590.60746434,0.0,1.0
2015-01-23,71.49,72.28,70.75,70.87,833161,67.8770184967394,68.6270932570195,67.1744168225529,67.2883522291778,877508.782930134,0.0,1.0
2015-01-26,72.52,72.64,70.9201,71.98,764428,68.8549640702691,68.9688994768939,67.3359202614436,68.3422547404574,805117.238946275,0.0,1.0
2015-01-27,72.44,73.1299,70.83,71.27,737619,68.7790071325192,69.4340407744398,67.2503737603028,67.6681369179272,776881.240187843,0.0,1.0
2015-01-28,69.8,73.44,69.52,72.89,680218,66.2724281867731,69.7284688543928,66.0065789046485,69.2062649073623,716424.879833754,0.0,1.0
2015-01-29,71.02,71.41,68.54,70.17,984657,67.4307714874588,67.8010615589895,65.0761064172124,66.6237290238663,1037068.66460821,0.0,1.0
2015-01-30,71.22,72.32,69.67,70.3,779651,67.6206638318335,68.6650717258944,66.1489981629295,66.7471590477098,821150.534074762,0.0,1.0
2015-02-02,73.92,74.13,71.54,72.0,949219,70.1842104808921,70.3835974424855,67.924491582833,68.3612439748949,999744.358442317,0.0,1.0
2015-02-03,76.69,77.61,74.5,74.74,1442685,72.8142194504818,73.6877242346054,70.7348982795787,70.9627690928284,1519476.73799129,0.0,1.0
2015-02-04,76.98,78.845,74.88,76.81,1341014,73.0895633498251,74.8603094611192,71.0956937338907,72.9281548571066,1412393.95870939,0.0,1.0
2015-02-05,76.34,77.5,75.07,76.99,1040917,72.481907847826,73.5832834451993,71.2760914610466,73.0990579670438,1096323.29141821,0.0,1.0
2015-02-06,78.64,78.69,76.4,77.28,1280190,74.6656698081352,74.7131428942288,72.5388755511384,73.3744018663872,1348332.39772304,0.0,1.0
2015-02-09,78.57,79.32,78.06,78.74,908415,74.599207487604,75.3113037790092,74.1149820094485,74.7606159803225,956768.428965684,0.0,1.0
2015-02-10,77.85,79.71,77.0,79.19,617767,73.9155950478551,75.6815938505399,73.1085525842626,75.1878737551656,650649.716326617,0.0,1.0
2015-02-11,76.9,77.89,76.39,77.67,721050,73.0136064120752,73.95357351673,72.5293809339197,73.7446919379178,759430.299704107,0.0,1.0
2015-02-12,79.16,79.43,77.37,77.72,556162,75.1593899035094,75.4157445684153,73.4598534213558,73.7921650240115,585765.584001159,0.0,1.0
2015-02-13,81.57,81.75,79.88,79.95,884199,77.4475926532246,77.6184957631619,75.8430023432583,75.9094646637895,931263.451311382,0.0,1.0
2015-02-17,81.55,82.16,80.41,81.4,700692,77.4286034187872,78.00777506913,76.3462170558513,77.2861841605061,737988.677013064,0.0,1.0
2015-02-18,81.68,81.86,80.34,81.1,567133,77.5520334426307,77.722936552568,76.2797547353202,77.0013456439441,597320.552197614,0.0,1.0
2015-02-19,81.21,81.6,80.382,80.57,355785,77.1057864333502,77.4760765048808,76.3196321276389,76.4981309313511,374722.847486618,0.0,1.0
2015-02-20,80.43,81.41,80.0,81.13,383944,76.3652062902888,77.2956787777249,75.9569377498832,77.0298294956003,404380.704513687,0.0,1.0
2015-02-23,79.76,79.97,78.17,79.93,553236,75.7290669366335,75.928453898227,74.2194227988546,75.890475429352,582683.837857432,0.0,1.0
2015-02-24,80.46,80.9725,79.78,79.91,305224,76.393690141945,76.8802892744052,75.748056171071,75.8714861949146,321470.569026956,0.0,1.0
2015-02-25,79.19,80.49,78.35,80.49,614273,75.1878737551656,76.4221739936012,74.3903259087918,76.4221739936012,646969.736481716,0.0,1.0
2015-02-26,78.51,79.05,77.965,78.87,362998,74.5422397842916,75.0549491141033,74.0247831458705,74.8840460041661,382319.783554527,0.0,1.0
2015-02-27,78.5,79.42,78.02,78.81,421675,74.5327451670729,75.4062499511965,74.0770035405736,74.8270783008537,444120.063279564,0.0,1.0
2015-03-02,80.4,80.48,77.37,78.4,682069,76.3367224386326,76.4126793763825,73.4598534213558,74.4377989948855,718374.405504307,0.0,1.0
2015-03-03,80.97,81.0,79.24,80.18,779723,76.8779156201005,76.9063994717567,75.2353468412593,76.1278408598204,821226.366515756,0.0,1.0
2015-03-04,80.62,81.04,79.52,80.37,788916,76.5456040174448,76.9443779406317,75.5011961233839,76.3082385869764,830908.694710998,0.0,1.0
2015-03-05,83.3,83.62,80.24,80.67,965143,79.0901614320659,79.3939891830654,76.1848085631328,76.5930771035385,1016515.96664215,0.0,1.0
2015-03-06,82.8,83.63,82.014,82.8,791721,78.6154305711291,79.4034838002841,77.8691536577365,78.6154305711291,833863.000224722,0.0,1.0
2015-03-09,83.26,83.81,82.63,82.96,642553,79.0521829631909,79.5743869102214,78.4540220784106,78.7673444466289,676755.034138788,0.0,1.0
2015-03-10,80.43,83.4,79.66,82.48,915277,76.3652062902888,79.1851076042532,75.6341207644462,78.3116028201296,963995.681883748,0.0,1.0
2015-03-11,84.15,84.17,80.05,80.58,1071914,79.8972038956584,79.9161931300958,76.0044108359769,76.5076255485698,1128970.21049446,0.0,1.0
2015-03-12,84.9,85.91,84.2,84.2,1258689,80.6093001870635,81.5682565261558,79.9446769817521,79.9446769817521,1325686.93503122,0.0,1.0
2015-03-13,82.23,85.29,80.7,84.64,1430905,78.0742373896612,80.9795902585942,76.6215609551947,80.3624401393764,1507069.708062,0.0,1.0
2015-03-16,82.26,82.832,80.6,82.47,870433,78.1027212413174,78.645813346229,76.5266147830073,78.3021082029108,916764.709884675,0.0,1.0
2015-03-17,82.79,83.07,81.67,81.93,880165,78.6059359539104,78.8717852360349,77.542538825412,77.7893988730991,927014.728159025,0.0,1.0
2015-03-18,81.88,82.57,78.93,81.59,1487869,77.7419257870054,78.3970543750982,74.9410137074785,77.4665818876621,1567065.80762839,0.0,1.0
2015-03-19,79.98,81.1,79.12,80.94,846964,75.9379485154457,77.0013456439441,75.1214114346345,76.8494317684443,892046.493805686,0.0,1.0
2015-03-20,79.94,80.85,79.15,80.57,1345181,75.8999700465708,76.7639802134757,75.1498952862907,76.4981309313511,1416782.76123191,0.0,1.0
2015-03-23,79.62,81.1,79.61,80.29,779703,75.5961422955712,77.0013456439441,75.5866476783525,76.2322816492265,821205.301948813,0.0,1.0
2015-03-24,80.13,80.33,79.11,79.42,572352,76.0803677737267,76.2702601181014,75.1119168174157,75.4062499511965,602817.350941329,0.0,1.0
2015-03-25,80.44,80.868,79.45,80.42,618195,76.3747009075075,76.7810705244694,75.4347338028527,76.3557116730701,651100.498059192,0.0,1.0
2015-03-26,82.77,83.48,79.6,80.6,1039235,78.5869467194729,79.2610645420031,75.5771530611338,76.5266147830073,1094551.76133832,0.0,1.0
2015-03-27,82.45,83.49,81.3,82.69,568314,78.2831189684734,79.2705591592218,77.1912379883188,78.510989781723,598564.414875584,0.0,1.0
2015-03-30,83.82,84.05,82.39,82.9,652921,79.5838815274401,79.802257723471,78.226151265161,78.7103767433165,687674.905641919,0.0,1.0
2015-03-31,83.56,84.33,82.53,83.19,598579,79.337021479753,80.0681070055956,78.3590759062232,78.9857206426598,630440.370801726,0.0,1.0
2015-04-01,84.08,84.6663,82.15,83.58,717086,79.8307415751272,80.3874109826617,77.9982804519113,79.3560107141905,755255.302536051,0.0,1.0
2015-04-02,82.75,84.29,81.81,83.87,703935,78.5679574850354,80.0301285367207,77.6754634664743,79.6313546135338,741404.296542835,0.0,1.0
2015-04-06,84.49,84.72,82.61,82.61,593311,80.2200208810954,80.4383970771263,78.4350328439731,78.4350328439731,624891.963869001,0.0,1.0
2015-04-07,82.53,84.44,82.44,84.27,555115,78.3590759062232,80.1725477950017,78.2736243512546,80.0111393022832,584662.853921706,0.0,1.0
2015-04-08,81.98,82.55,80.73,82.16,457332,77.9318181313801,78.4736714655456,76.7435432757541,78.1029297105903,481088.190407602,0.1,1.0
2015-04-09,84.24,84.31,81.68,81.81,718866,80.0802190703521,80.1467624622671,77.6466321660299,77.770212751015,756207.619597034,0.0,1.0
2015-04-10,85.18,85.26,84.33,84.54,540047,80.9738017617829,81.049851352543,80.1657748599572,80.3654050357023,568099.835491621,0.0,1.0
2015-04-13,83.85,85.54,83.08,85.54,409990,79.7094773153967,81.3160249202032,78.9775000043311,81.3160249202032,431287.001970588,0.0,1.0
2015-04-14,82.82,84.255,81.4,84.14,919344,78.7303388343609,80.0944783686196,77.3804585983697,79.985157081902,967099.484230463,0.0,1.0
2015-04-15,86.15,86.91,82.47,83.35,907265,81.8959030497487,82.6183741619694,78.3976218747856,79.2341673731463,954393.038471292,0.0,1.0
2015-04-16,84.84,86.07,83.74,86.07,777481,80.6505910010526,81.8198534589886,79.6049091281016,81.8198534589886,817867.385982814,0.0,1.0
2015-04-17,83.57,84.394,83.2,84.13,587821,79.4433037477365,80.2266145325652,79.0915743904712,79.975650883057,618355.46424389,0.0,1.0
2015-04-20,84.04,84.574,83.47,83.92,364530,79.8900950934519,80.3977261117754,79.3482417592864,79.7760207073118,383465.574351419,0.0,1.0
2015-04-21,82.7,84.71,82.64,84.5,342214,78.6162644482208,80.5270104160675,78.5592272551507,80.3273802403223,359990.365843953,0.0,1.0
2015-04-22,83.26,84.17,82.402,82.73,392171,79.1486115835412,80.013675678437,78.3329797226395,78.6447830447558,412542.390911503,0.0,1.0
2015-04-23,83.94,84.3,82.29,83.36,648676,79.7950331050018,80.1372562634221,78.2265102955754,79.2436735719913,682371.58781988,0.0,1.0
2015-04-24,84.36,84.43,82.575,83.9,399009,80.1942934564922,80.2608368484073,78.4974369626582,79.7570083096218,419735.592012688,0.0,1.0
2015-04-27,85.14,85.99,84.39,84.66,643469,80.9357769664028,81.7438038682286,80.2228120530272,80.4794794218424,676894.109297817,0.0,1.0
2015-04-28,83.16,85.19,82.93,85.06,697913,79.0535495950911,80.9833079606279,78.834907021656,80.8597273756428,734166.212362006,0.0,1.0
2015-04-29,84.8,85.93,82.0,83.01,811777,80.6125662056726,81.6867666751585,77.9508305290702,78.910956612416,853944.897677205,0.0,1.0
2015-04-30,83.39,85.365,82.79,84.08,893134,79.2721921685263,81.1496664404155,78.7018202378258,79.9281198888319,939528.001214661,0.0,1.0
2015-05-01,85.04,85.901,83.0,83.28,649297,80.8407149779528,81.659198698508,78.901450413571,79.1676239812313,683024.845773059,0.0,1.0
2015-05-04,84.33,85.98,84.07,84.88,514533,80.1657748599572,81.7342976693836,79.9186136899869,80.6886157964326,541260.506317062,0.0,1.0
2015-05-05,83.91,85.5,83.66,84.19,597927,79.7665145084668,81.2780001248232,79.5288595373416,80.032688076127,628986.422174364,0.0,1.0
2015-05-06,84.3,85.31,83.3784,83.79,527753,80.1372562634221,81.097382346768,79.2611649778661,79.6524401223267,555167.221519997,0.0,1.0
2015-05-07,84.09,84.19,82.92,83.9,794382,79.9376260876769,80.032688076127,78.8254008228109,79.7570083096218,835646.311371983,0.0,1.0
2015-05-08,86.54,87.22,84.96,85.47,634079,82.266644804704,82.9130663261646,80.7646653871927,81.2494815282881,667016.344112072,0.0,1.0
2015-05-11,86.01,86.935,85.69,86.58,389574,81.7628162659186,82.6421396590819,81.4586179028783,82.3046696000841,409810.489294104,0.0,1.0
2015-05-12,85.11,86.45,84.72,85.64,587119,80.9072583698678,82.181089015099,80.5365166149125,81.4110869086533,617616.998731602,0.0,1.0
2015-05-13,86.97,88.25,85.28,85.28,999050,82.6754113550394,83.8922048072005,81.068863750233,81.068863750233,1050945.82628531,0.0,1.0
2015-05-14,87.68,88.81,87.06,87.95,923535,83.350351473035,84.424551942521,82.7609671446445,83.6070188418502,971508.186455539,0.0,1.0
2015-05-15,82.33,85.65,81.495,84.0,2420474,78.2645350909554,81.4205931074983,77.4707674873972,79.8520702980719,2546205.94357852,0.0,1.0
2015-05-18,82.65,82.78,81.17,81.95,1372099,78.5687334539957,78.6923140389808,77.1618160249345,77.9032995348451,1443372.92157575,0.0,1.0
2015-05-19,82.64,83.69,82.025,82.82,803358,78.5592272551507,79.5573781338766,77.9745960261827,78.7303388343609,845088.571255609,0.0,1.0
2015-05-20,82.91,83.19,81.13,82.65,664291,78.8158946239659,79.0820681916262,77.1237912295544,78.5687334539957,698797.711715026,0.0,1.0
2015-05-21,84.96,85.0,82.81,82.97,668102,80.7646653871927,80.8026901825727,78.7208326355158,78.872931817036,702806.674773905,0.0,1.0
2015-05-22,83.64,85.25,83.29,84.83,437183,79.5098471396516,81.0403451536979,79.1771301800763,80.6410848022076,459892.54709263,0.0,1.0
2015-05-26,82.42,83.74,81.94,82.96,465726,78.3500908805605,79.6049091281016,77.8937933360001,78.863425618191,489918.218199843,0.0,1.0
2015-05-27,84.41,84.55,82.25,82.58,525827,80.2418244507172,80.3749112345473,78.1884855001954,78.5021900620807,553141.175114486,0.0,1.0
2015-05-28,83.4,84.38,82.75,83.96,648761,79.2816983673714,80.2133058541822,78.6637954424458,79.8140455026918,682461.003159687,0.0,1.0
2015-05-29,83.48,83.86,82.55,83.18,804614,79.3577479581314,79.7189835142418,78.4736714655456,79.0725619927812,846409.814394405,0.0,1.0
2015-06-01,82.8,84.396,82.41,83.86,487287,78.7113264366708,80.2285157723342,78.3405846817155,79.7189835142418,512599.208100787,0.0,1.0
2015-06-02,84.26,85.2,82.47,82.77,402297,80.0992314680421,80.9928141594729,78.3976218747856,78.6828078401358,423194.38774546,0.0,1.0
2015-06-03,83.2,84.68,82.91,84.13,423359,79.0915743904712,80.4984918195325,78.8158946239659,79.975650883057,445350.457004478,0.0,1.0
2015-06-04,81.94,82.99,81.66,82.7,788085,77.8937933360001,78.891944214726,77.6276197683399,78.6162644482208,829022.21261004,0.0,1.0
2015-06-05,82.31,83.0,80.91,81.27,605671,78.2455226932654,78.901450413571,76.9146548549642,77.2568780133845,637132.685603375,0.0,1.0
2015-06-08,80.98,82.64,80.67,82.26,428392,76.9811982468793,78.5592272551507,76.686506082684,78.1979916990404,450644.89706623,0.0,1.0
2015-06-09,81.48,81.99,80.38,80.73,336841,77.4565081891297,77.9413243302251,76.4108263161788,76.7435432757541,354338.264422973,0.0,1.0
2015-06-10,81.56,82.73,81.01,82.38,637900,77.5325577798898,78.6447830447558,77.0097168434143,78.3120660851805,671035.826622692,0.0,1.0
2015-06-11,81.17,82.126,80.66,81.59,587342,77.1618160249345,78.0706086345173,76.676999883839,77.5610763764248,617851.582505448,0.0,1.0
2015-06-12,79.97,80.98,79.7,80.98,662213,76.0210721635334,76.9811982468793,75.7644047947182,76.9811982468793,696611.769643037,0.0,1.0
2015-06-15,79.81,80.33,78.65,78.72,816239,75.8689729820133,76.3632953219537,74.7662539159923,74.8327973079074,858638.677044489,0.0,1.0
2015-06-16,78.21,80.21,78.09,79.93,721620,74.3479811668119,76.2492209358136,74.2339067806718,75.9830473681534,759104.676606784,0.0,1.0
2015-06-17,77.53,78.35,76.78,78.0,722425,73.7015596453513,74.481067950642,72.9885947319757,74.1483509910667,759951.492472016,0.0,1.0
2015-06-18,78.5,78.8999,76.99,77.73,451866,74.7187229217673,75.0993600847789,73.2814583152466,73.9858131555283,474733.502031876,0.1,1.0
2015-06-19,78.65,79.032,78.21,78.6,586844,74.8614975515541,75.2250969420778,74.4426919708461,74.8139060082918,616542.309592654,0.0,1.0
2015-06-22,79.22,79.22,78.23,78.93,335654,75.404041144744,75.404041144744,74.461728588151,75.1280101938228,352640.382084528,0.0,1.0
2015-06-23,79.24,79.78,78.83,78.92,327444,75.4230777620489,75.9370664292814,75.0328271072982,75.1184918851703,344014.900079505,0.0,1.0
2015-06-24,78.96,79.6199,78.03,79.18,471726,75.1565651197802,75.7846783077556,74.2713624151019,75.3659679101342,495598.553508095,0.0,1.0
2015-06-25,78.17,79.09,78.17,79.01,436659,74.4046187362363,75.2803031322621,74.4046187362363,75.2041566630424,458756.924096385,0.0,1.0
2015-06-26,77.66,78.44,76.83,78.44,573333,73.9191849949611,74.6616130698525,73.1291653768074,74.6616130698525,602347.560826532,0.0,1.0
2015-06-29,75.72,77.81,75.6,77.14,507404,72.0726331163849,74.0619596247479,71.9584134125555,73.4242329450335,533082.10368778,0.0,1.0
2015-06-30,76.33,77.03,75.4,76.2,694805,72.6532499441846,73.3195315498564,71.7680472395064,72.5295119317027,729966.872655296,0.0,1.0
2015-07-01,75.65,77.23,75.186,76.73,748219,72.0060049558177,73.5098977229055,71.5643554343439,73.0339822902828,786083.985422202,0.0,1.0
2015-07-02,75.9,76.45,75.44,76.01,361323,72.2439626721291,72.7674696480141,71.8061204741162,72.3486640673061,379608.4085872,0.0,1.0
2015-07-06,74.01,75.67,73.71,74.96,755706,70.4450023368152,72.0250415731226,70.1594530772416,71.3492416587984,793949.878695236,0.0,1.0
2015-07-07,76.27,76.32,72.4601,73.89,977256,72.5961400922699,72.6437316355322,68.9697596787713,70.3307826329858,1026711.82001227,0.0,1.0
2015-07-08,75.16,76.06,74.63,75.66,542618,71.5396078318475,72.3962556105684,71.0351374732674,72.0155232644702,570078.172302259,0.0,1.0
2015-07-09,76.34,76.92,75.35,76.11,626126,72.6627682528371,73.2148301546794,71.7204556962441,72.4438471538306,657812.246757248,0.0,1.0
2015-07-10,78.35,78.66,76.92,77.14,797935,74.5759482919804,74.8710158602065,73.2148301546794,73.4242329450335,838315.954162972,0.0,1.0
2015-07-13,78.31,79.03,77.75,78.24,679864,74.5378750573706,75.2231932803473,74.0048497728332,74.4712468968034,714269.75613434,0.0,1.0
2015-07-14,78.2,79.19,78.06,78.1,685478,74.4331736621936,75.3754862187866,74.2999173410593,74.3379905756691,720167.862830588,0.0,1.0
2015-07-15,76.38,78.335,76.03,78.14,674156,72.7008414874469,74.5616708290017,72.367700684611,74.3760638102789,708272.892396865,0.0,1.0
2015-07-16,76.46,77.3,76.0,76.67,652249,72.7769879566665,73.5765258834727,72.3391457586536,72.9768724383681,685257.248756909,0.0,1.0
2015-07-17,76.0,76.76,75.68,76.43,728574,72.3391457586536,73.0625372162402,72.0345598817751,72.7484330307092,765444.814412619,0.0,1.0
2015-07-20,76.0,76.9,74.45,76.0,988128,72.3391457586536,73.1957935373745,70.8638079175232,72.3391457586536,1038134.01737629,0.0,1.0
2015-07-21,77.34,77.8925,76.03,76.03,592071,73.6145991180825,74.1404856711306,72.367700684611,72.367700684611,622033.831448959,0.0,1.0
2015-07-22,76.28,78.74,75.96,77.04,974696,72.6056584009224,74.9471623294261,72.3010725240438,73.3290498585089,1024022.26654907,0.0,1.0
2015-07-23,75.85,77.31,75.76,76.73,605956,72.1963711288668,73.5860441921252,72.1107063509947,73.0339822902828,636621.507166345,0.0,1.0
2015-07-24,74.69,76.39,73.98,75.85,645020,71.0922473251821,72.7103597960994,70.4164474108579,72.1963711288668,677662.412043838,0.0,1.0
2015-07-27,71.63,74.38,71.09,74.38,1046642,68.1796448775311,70.797179756956,67.6656562102985,70.797179756956,1099609.22493316,0.0,1.0
2015-07-28,73.56,74.255,71.63,72.34,678427,70.0166784474548,70.6782008988003,68.1796448775311,68.8554447918553,712760.034131755,0.0,1.0
2015-07-29,77.0,77.3,73.27,73.78,1179149,73.2909766238991,73.5765258834727,69.7406474965336,70.2260812378088,1238821.98303786,0.0,1.0
2015-07-30,77.34,77.42,75.99,76.52,499463,73.6145991180825,73.6907455873022,72.3296274500012,72.8340978085813,524739.234917757,0.0,1.0
2015-07-31,77.14,78.31,76.88,77.98,653364,73.4242329450335,74.5378750573706,73.1767569200696,74.2237708718396,686428.67536295,0.0,1.0
2015-08-03,75.31,77.24,75.3,77.24,893178,71.6823824616343,73.519416031558,71.6728641529818,73.519416031558,938378.899668989,0.0,1.0
2015-08-04,79.49,81.19,72.0,72.0,2070248,75.6610354783602,77.2791479492775,68.5318222976719,68.5318222976719,2175016.67112482,0.0,1.0
2015-08-05,79.25,80.83,78.42,79.56,1255986,75.4325960707013,76.9364888377891,74.6425764525476,75.7276636389274,1319547.45938621,0.0,1.0
2015-08-06,79.73,80.53,78.559,79.23,675726,75.8894748860191,76.6509395782155,74.7748809428167,75.4135594533964,709922.345106717,0.0,1.0
2015-08-07,79.32,80.34,78.82,79.51,671922,75.4992242312685,76.4700917138189,75.0233087986458,75.6800720956652,705925.836757496,0.0,1.0
2015-08-10,83.26,83.78,80.034,80.61,883282,79.2494378403356,79.7443898902632,76.1788314690538,76.7270860474351,927982.094562812,0.0,1.0
2015-08-11,82.45,83.33,81.85,82.26,568154,78.4784548394868,79.3160660009027,77.9073563203395,78.2976069750901,596906.468097663,0.0,1.0
2015-08-12,83.83,83.94,80.765,81.8,886733,79.7919814335255,79.8966828287025,76.8746198315482,77.8597647770772,931607.738704022,0.0,1.0
2015-08-13,83.71,87.04,82.67,83.69,732983,79.677761729696,82.8473585109633,78.6878576298407,79.6587251123911,770076.939888885,0.0,1.0
2015-08-14,83.63,84.5,82.7,83.38,510160,79.6016152604764,80.4297081132399,78.7164125557981,79.363657544165,535977.576088004,0.0,1.0
2015-08-17,84.42,85.1,81.065,83.19,481091,80.3535616440203,81.0008066323872,77.1601690911218,79.1828096797684,505437.486392022,0.0,1.0
2015-08-18,84.48,85.16,83.53,84.43,371185,80.410671495935,81.0579164843019,79.5064321739518,80.3630799526727,389969.493061443,0.0,1.0
2015-08-19,82.92,84.59,81.98,84.0,936980,78.9258153461521,80.515372891112,78.0310943328214,79.9537926806172,984397.579667042,0.0,1.0
2015-08-20,80.89,82.77,80.84,82.25,855401,76.9935986897039,78.7830407163653,76.9460071464416,78.2880886664377,898690.125770845,0.0,1.0
2015-08-21,78.97,80.54,78.11,80.09,832831,75.1660834284326,76.660457886868,74.3475088843215,76.2321339975075,874977.929808195,0.0,1.0
2015-08-24,76.82,78.16,66.78,73.4,1137916,73.1196470681549,74.3951004275838,63.5632651810907,69.8643855090155,1195502.3119644,0.0,1.0
2015-08-25,74.18,78.85,74.16,78.63,814745,70.6068135839069,75.0518637246032,70.587776966602,74.8424609342492,855976.654833427,0.0,1.0
2015-08-26,75.77,76.11,74.29,75.44,775844,72.1202246596472,72.4438471538306,70.7115149790839,71.8061204741162,815106.998867848,0.0,1.0
2015-08-27,80.76,81.27,76.31,76.46,1019978,76.869860677222,77.3552944184971,72.6342133268797,72.7769879566665,1071595.84464303,0.0,1.0
2015-08-28,80.33,82.3,79.09,80.2,788561,76.4605734051664,78.3356802096999,75.2803031322621,76.3368353926845,828467.565817651,0.0,1.0
2015-08-31,81.83,82.73,79.15,79.7,622645,77.8883197030346,78.7449674817555,75.3374129841768,75.8609199600618,654155.084411391,0.0,1.0
2015-09-01,78.83,80.88,78.25,79.81,711905,75.0328271072982,76.9840803810514,74.4807652054559,75.9656213552388,747932.249304004,0.0,1.0
2015-09-02,81.06,81.08,78.22,80.35,588720,77.1554099367956,77.1744465541005,74.4522102794985,76.4796100224713,618513.247989904,0.0,1.0
2015-09-03,81.58,83.04,80.71,81.42,584392,77.6503619867232,79.0400350499816,76.8222691339597,77.498069048284,613966.221666185,0.0,1.0
2015-09-04,80.48,81.33,79.8,80.53,368825,76.6033480349532,77.4124042704119,75.9561030465863,76.6509395782155,387490.060962557,0.0,1.0
2015-09-08,81.86,82.43,80.88,81.28,471220,77.9168746289919,78.4594182221819,76.9840803810514,77.3648127271496,495066.946456385,0.0,1.0
2015-09-09,80.99,83.08,80.81,82.53,512080,77.0887817762284,79.0781082845914,76.9174522204842,78.5546013087064,537994.741185403,0.0,1.0
2015-09-10,80.43,81.78,80.06,80.74,491411,76.555756491691,77.8407281597723,76.2035790715501,76.850824059917,516279.74879054,0.0,1.0
2015-09-11,81.21,81.27,79.29,79.68,416650,77.2981845665824,77.3552944184971,75.4706693053112,75.8418833427569,437735.332203753,0.0,1.0
2015-09-14,81.11,81.58,80.55,80.84,384266,77.2030014800578,77.6503619867232,76.6699761955204,76.9460071464416,403712.480894294,0.0,1.0
2015-09-15,81.15,81.75,80.5,81.54,558245,77.2410747146677,77.8121732338149,76.6223846522581,77.6122887521134,586496.005102806,0.0,1.0
2015-09-16,82.26,82.67,81.19,81.23,474653,78.2976069750901,78.6878576298407,77.2791479492775,77.3172211838873,498673.679674807,0.0,1.0
2015-09-17,81.46,82.99,81.32,82.18,349174,77.5361422828937,78.9924435067193,77.4028859617594,78.2214605058705,366844.586312045,0.0,1.0
2015-09-18,78.94,80.74,78.34,80.24,865421,75.1375285024752,76.850824059917,74.566429983328,76.3749086272943,909217.206122896,0.0,1.0
2015-09-21,77.9,79.76,77.645,79.44,802603,74.14762440262,75.9180298119765,73.9049075319824,75.613443935098,843220.186806022,0.0,1.0
2015-09-22,76.32,77.35,74.91,76.87,757224,72.6437316355322,73.624117426735,71.3016501155361,73.1672386114172,795544.699850366,0.0,1.0
2015-09-23,74.37,77.47,73.28,76.35,1003996,70.7876614483036,73.7383371305644,69.750165805186,72.6722865614895,1054805.04642083,0.0,1.0
2015-09-24,73.88,74.1,71.92,73.57,975536,70.3212643243333,70.5306671146873,68.4556758284522,70.0261967561072,1024904.77627918,0.0,1.0
2015-09-25,72.94,74.8,72.48,74.52,583424,69.4265433110026,71.1969487203591,68.9887011129897,70.9304360780904,612949.234262913,0.0,1.0
2015-09-28,69.31,72.38,69.25,72.38,956384,65.9713972701616,68.8935180264651,65.9142874182469,68.8935180264651,1004783.55443263,0.0,1.0
2015-09-29,67.42,70.89,66.65,69.44,1239809,64.1724369348478,67.4752900372494,63.4395271686088,66.0951352826435,1302551.7928338,0.0,1.0
2015-09-30,68.42,68.605,66.62,68.25,824683,65.1242678000932,65.3003565101636,63.4109722426514,64.9624565530015,866417.585426108,0.0,1.0
2015-10-01,69.02,70.33,67.94,68.5,924278,65.790549405765,67.0392544147704,64.7610826807835,65.294880241885,969647.892230703,0.1,1.0
2015-10-02,70.75,70.8,67.66,68.41,744483,67.4396025855966,67.4872630821235,64.4941839002327,65.2090913481365,781027.32267953,0.0,1.0
2015-10-05,72.68,72.75,71.32,71.53,700581,69.2792977515358,69.3460224466735,67.9829322460035,68.1831063314166,734970.311948222,0.0,1.0
2015-10-06,74.48,74.87,72.49,72.55,1438679,70.995075626505,71.366827499415,69.0981878647335,69.1553804605658,1509299.21511339,0.0,1.0
2015-10-07,75.12,76.5,74.14,75.05,1106688,71.6051299820497,72.9205596861927,70.670984250122,71.538405286912,1161011.82388525,0.0,1.0
2015-10-08,75.74,76.52,74.85,75.13,498187,72.1961201389835,72.9396238848035,71.3477633008043,71.614662081355,522641.428754917,0.0,1.0
2015-10-09,72.14,74.96,71.62,74.23,1119449,68.764564389045,71.4526163931635,68.268895225165,70.7567731438704,1174399.22113235,0.0,1.0
2015-10-12,69.9,72.2,69.0935,72.2,962371,66.6293741446389,68.8217569848773,65.8606103356596,68.8217569848773,1009610.75747119,0.0,1.0
2015-10-13,69.46,70.84,69.01,69.57,685156,66.2099617752019,67.525391479345,65.7810173064596,66.3148148675612,718788.147342272,0.0,1.0
2015-10-14,67.93,70.01,67.6,69.16,1067036,64.7515505814781,66.7342272369981,64.4369913044004,65.9239987960404,1119413.43225121,0.0,1.0
2015-10-15,67.75,68.23,65.475,67.73,1998196,64.5799727939812,65.0375135606396,62.4114202020061,64.5609085953704,2096281.14015894,0.0,1.0
2015-10-16,68.92,69.44,67.48,67.75,1103919,65.6952284127112,66.1908975765912,64.3226061127358,64.5799727939812,1158106.90240753,0.0,1.0
2015-10-19,67.59,69.24,67.025,68.29,647593,64.427459205095,66.0002555904835,63.8888955943408,65.0947061564719,679381.298130387,0.0,1.0
2015-10-20,67.05,68.876,66.99,67.32,590782,63.9127258426042,65.6532871757675,63.8555332467719,64.1700925238496,619781.625298708,0.0,1.0
2015-10-21,65.79,67.61,65.26,67.61,891800,62.7116813301258,64.4465234037058,62.2064800669404,64.4465234037058,935575.649632839,0.0,1.0
2015-10-22,66.13,67.25,64.09,65.95,1247618,63.0357727065088,64.1033678287119,61.0912244482104,62.8641949190119,1308859.63315051,0.0,1.0
2015-10-23,65.59,66.22,63.63,65.96,1288959,62.5210393440181,63.1215616002573,60.6527478801627,62.8737270183173,1352229.93246815,0.0,1.0
2015-10-26,65.67,65.88,64.18,65.38,1283985,62.5972961384611,62.7974702238742,61.1770133419588,62.320865258605,1347011.77449408,0.0,1.0
2015-10-27,63.91,68.15,60.94,64.36,2838829,60.9196466607134,64.9612567661965,58.0886131670142,61.3485911294557,2978178.16312127,0.0,1.0
2015-10-28,66.4,66.83,63.25,64.21,1676219,63.2931393877542,63.7030196578858,60.290528106558,61.205609639875,1758499.3046108,0.0,1.0
2015-10-29,65.75,66.93,65.63,65.95,898980,62.6735529329042,63.7983406509396,62.5591677412396,62.8641949190119,943108.093190099,0.0,1.0
2015-10-30,66.03,66.92,65.82,65.89,571925,62.940451713455,63.7888085516342,62.7402776280419,62.8070023231796,599998.994635862,0.0,1.0
2015-11-02,67.37,67.57,66.02,66.02,1134531,64.2177530203765,64.4083950064842,62.9309196141496,62.9309196141496,1190221.54894998,0.0,1.0
2015-11-03,67.51,68.39,66.07,67.18,994572,64.3512024106519,65.1900271495258,62.9785801106765,64.0366431335742,1043392.4030126,0.0,1.0
2015-11-04,68.34,69.1,67.18,67.64,934326,65.1423666529988,65.8668062002081,64.0366431335742,64.4751197016219,980189.116863482,0.0,1.0
2015-11-05,71.05,71.3,67.19,68.19,1466315,67.7255655647581,67.9638680473927,64.0461752328796,64.9993851634181,1538291.77920092,0.0,1.0
2015-11-06,70.59,71.94,70.15,70.75,808027,67.2870889967104,68.5739224029373,66.8676766272735,67.4396025855966,847690.497248121,0.0,1.0
2015-11-09,69.37,71.0,68.57,70.64,507635,66.1241728814535,67.6779050682312,65.3616049370227,67.3347494932373,532553.201279845,0.0,1.0
2015-11-10,68.61,69.78,68.34,69.3,887131,65.3997333342442,66.5149889529742,65.1423666529988,66.0574481863158,930677.463146928,0.0,1.0
2015-11-11,68.74,69.42,68.29,68.87,721786,65.5236506252142,66.1718333779804,65.0947061564719,65.6475679161842,757216.198526451,0.0,1.0
2015-11-12,67.82,69.02,67.33,67.96,503781,64.6466974891188,65.790549405765,64.179624623155,64.7801468793942,528510.020573763,0.0,1.0
2015-11-13,67.81,69.415,67.63,67.7,534434,64.6371653898135,66.1670673283277,64.4655876023165,64.5323122974542,560667.679676919,0.0,1.0
2015-11-16,69.29,69.48,67.82,67.87,487166,66.0479160870104,66.2290259738127,64.6466974891188,64.6943579856458,511079.442620578,0.0,1.0
2015-11-17,69.04,69.971,68.21,69.44,568402,65.8096136043758,66.6970520497071,65.0184493620288,66.1908975765912,596303.061675942,0.0,1.0
2015-11-18,70.6,70.84,69.15,69.15,584102,67.2966210960158,67.525391479345,65.914466696735,65.914466696735,612773.725164656,0.0,1.0
2015-11-19,70.65,71.0,70.11,70.87,602591,67.3442815925427,67.6779050682312,66.8295482300519,67.5539877772612,632170.291868022,0.0,1.0
2015-11-20,68.74,70.86,68.29,70.0,1064403,65.5236506252142,67.5444556779558,65.0947061564719,66.7246951376927,1116651.1865846,0.0,1.0
2015-11-23,68.87,69.731,68.55,68.55,578890,65.6475679161842,66.4682816663778,65.3425407384119,65.3425407384119,607305.884521142,0.0,1.0
2015-11-24,70.02,70.44,68.61,68.77,567409,66.7437593363035,67.1441075071296,65.3997333342442,65.5522469231304,595261.318437452,0.0,1.0
2015-11-25,69.9,70.29,69.13,69.89,344855,66.6293741446389,67.0011260175489,65.8954024981242,66.6198420453335,361782.844420422,0.0,1.0
2015-11-27,69.6,69.85,69.21,69.85,151268,66.3434111654773,66.5817136481119,65.9716592925673,66.5817136481119,158693.269083494,0.0,1.0
2015-11-30,69.08,69.96,68.63,69.64,488736,65.8477420015973,66.6865667404712,65.418797532855,66.3815395626989,512726.50896945,0.0,1.0
2015-12-01,69.98,70.43,68.64,69.52,612448,66.7056309390819,67.1345754078243,65.4283296321604,66.2671543710342,642511.140913135,0.0,1.0
2015-12-02,69.11,70.3,68.65,69.77,362260,65.8763382995135,67.0106581168542,65.4378617314658,66.5054568536688,380042.200982274,0.0,1.0
2015-12-03,67.78,69.8,67.13,69.21,607883,64.6085690918973,66.534053151585,63.9889826370473,65.9716592925673,637722.05945925,0.0,1.0
2015-12-04,67.34,68.1,66.97,67.76,440662,64.1891567224604,64.9135962696696,63.8364690481611,64.5895048932865,462292.707914898,0.0,1.0
2015-12-07,63.75,67.19,63.59,67.1,867660,60.7671330718273,64.0461752328796,60.6146194829411,63.9603863391311,910250.693160382,0.0,1.0
2015-12-08,63.75,64.29,62.3,62.67,860386,60.7671330718273,61.2818664343181,59.3849786725465,59.7376663468457,902619.63543956,0.0,1.0
2015-12-09,62.68,64.37,62.46,63.79,898272,59.7471984461511,61.3581232287611,59.5374922614327,60.8052614690488,942365.339702837,0.0,1.0
2015-12-10,62.29,63.28,61.43,62.26,610970,59.3754465732411,60.3191244044742,58.555686032978,59.346850275325,640960.590554133,0.0,1.0
2015-12-11,60.08,61.92,59.91,61.66,710366,57.2688526267511,59.0227588989419,57.1068069385596,58.7749243170019,745235.626740392,0.0,1.0
2015-12-14,59.14,61.19,58.83,60.87,789383,56.372835292045,58.3269156496488,56.077340213578,58.0218884718765,828131.32208356,0.0,1.0
2015-12-15,60.21,61.17,59.53,59.87,962914,57.3927699177211,58.307851451038,56.744587164955,57.068678541338,1010180.41162879,0.0,1.0
2015-12-16,61.21,61.42,59.82,60.51,677620,58.4413008413134,58.6418019551294,57.1141744212934,57.7729637952602,709722.740645755,0.1,1.0
2015-12-17,60.08,61.43,59.28,61.13,603092,57.3624138955417,58.6513496272159,56.5986001286238,58.3649194646216,631663.922407145,0.0,1.0
2015-12-18,58.88,60.08,58.88,60.07,812591,56.2166932451648,57.3624138955417,56.2166932451648,57.3528662234553,851088.089997453,0.0,1.0
2015-12-21,58.95,60.06,58.55,59.29,569736,56.2835269497701,57.3433185513688,55.9016200663111,56.6081478007102,596727.657631931,0.0,1.0
2015-12-22,58.94,59.21,58.13,59.1,1030255,56.2739792776836,56.5317664240184,55.5006178386791,56.4267420310672,1079064.08040493,0.0,1.0
2015-12-23,61.13,61.34,59.05,59.3,594538,58.3649194646216,58.5654205784376,56.3790036706348,56.6176954727967,622704.670431873,0.0,1.0
2015-12-24,61.15,61.67,60.6,61.04,218152,58.3840148087946,58.8804937572913,57.8588928440385,58.2789904158433,228487.109762629,0.0,1.0
2015-12-28,59.93,61.15,59.33,60.6,289368,57.2191988142446,58.3840148087946,56.6463384890561,57.8588928440385,303077.019590893,0.0,1.0
2015-12-29,60.55,60.92,59.65,60.45,346273,57.8111544836061,58.1644183508056,56.9518639958233,57.7156777627413,362677.935379161,0.0,1.0
2015-12-30,60.11,60.98,59.87,60.78,361829,57.3910569118012,58.2217043833245,57.1619127817258,58.030750941595,378970.912200219,0.0,1.0
2015-12-31,60.43,61.53,59.53,59.97,542465,57.6965824185684,58.7468263480806,56.8372919307856,57.2573895025905,568164.674160147,0.0,1.0
2016-01-04,61.36,61.38,59.175,60.03,866078,58.5845159226105,58.6036112667835,56.4983495717158,57.3146755351094,907109.075548234,0.0,1.0
2016-01-05,60.66,61.77,60.08,61.36,744785,57.9161788765573,58.975970478156,57.3624138955417,58.5845159226105,780069.731400856,0.0,1.0
2016-01-06,57.54,59.87,56.41,59.87,927286,54.9373051855771,57.1619127817258,53.8584182398054,57.1619127817258,971216.84909306,0.0,1.0
2016-01-07,55.91,57.92,55.51,56.15,618161,53.3810346354817,55.3001167248632,52.9991277520227,53.6101787655571,647446.827248783,0.0,1.0
2016-01-08,54.98,56.2,54.89,56.16,604535,52.4931011314395,53.6579171259895,52.4071720826612,53.6197264376435,633175.285582304,0.0,1.0
2016-01-11,54.03,55.08,53.44,54.97,882009,51.5860722832244,52.5885778523043,51.0227596301224,52.483553459353,923794.818267202,0.0,1.0
2016-01-12,54.01,54.5,52.45,54.41,1009242,51.5669769390514,52.0348128712887,50.0775400935613,51.9488838225104,1057055.57423748,0.0,1.0
2016-01-13,51.67,54.67,51.62,54.41,1093668,49.3328216708163,52.1971232967588,49.2850833103839,51.9488838225104,1145481.31742947,0.0,1.0
2016-01-14,51.02,51.86,47.94,51.86,1932955,48.7122229851954,49.5142274404593,45.7715399825611,49.5142274404593,2024530.14985525,0.0,1.0
2016-01-15,50.51,50.7,48.35,49.17,881253,48.2252917087852,48.4066974784282,46.1629945381066,46.9459036491975,923003.002217014,0.0,1.0
2016-01-19,48.36,51.5045,47.51,51.04,765388,46.1725422101931,49.1748076977851,45.3609900828427,48.7313183293684,801648.813519926,0.0,1.0
2016-01-20,48.03,48.63,45.025,47.45,1416558,45.8574690313394,46.4303293565279,42.9883935693536,45.3037040503238,1483668.46616639,0.0,1.0
2016-01-21,48.79,49.19,47.51,47.93,895120,46.5830921099115,46.9649989933705,45.3609900828427,45.7619923104746,937526.961433883,0.0,1.0
2016-01-22,49.56,51.55,48.98,49.59,565051,47.3182628605701,49.2182496057786,46.7644978795545,47.3469058768295,591820.702347369,0.0,1.0
2016-01-25,47.42,49.45,47.02,48.79,694032,45.2750610340644,47.2132384676188,44.8931541506054,46.5830921099115,726912.271089777,0.0,1.0
2016-01-26,47.53,48.0,46.8,47.75,1185955,45.3800854270156,45.82882601508,44.683105364703,45.5901342129181,1242140.4812174,0.0,1.0
2016-01-27,47.89,49.16,47.17,47.59,879144,45.7238016221287,46.9363559771111,45.0363692319025,45.4373714595345,920794.086807166,0.0,1.0
2016-01-28,46.85,49.22,46.45,48.67,1489937,44.7308437251353,46.9936420096299,44.3489368416763,46.4685200448738,1560523.8496938,0.0,1.0
2016-01-29,53.54,54.33,48.11,48.48,2185119,51.1182363509871,51.8725024458186,45.9338504080312,46.2871142752308,2288640.6028705,0.0,1.0
2016-02-01,53.54,54.68,52.82,53.13,1207535,51.1182363509871,52.2066709688453,50.4308039607609,50.7267817954416,1264742.8494225,0.0,1.0
2016-02-02,51.89,53.945,51.63,53.13,734965,49.5428704567187,51.5049170704893,49.2946309824704,50.7267817954416,769784.501754239,0.0,1.0
2016-02-03,52.89,53.37,50.3,52.81,758974,50.4976376653662,50.955925925517,48.0247905949692,50.4212562886744,794930.945602065,0.0,1.0
2016-02-04,54.62,55.93,52.73,53.18,1415776,52.1493849363264,53.4001299796546,50.3448749119826,50.774520155874,1482849.41834728,0.0,1.0
2016-02-05,55.04,57.24,54.13,54.46,1277470,52.5503871639584,54.6508750229829,51.6815490040891,51.9966221829428,1337991.0709435,0.0,1.0
2016-02-08,51.74,54.34,51.02,54.34,979458,49.3996553754216,51.8820501179051,48.7122229851954,51.8820501179051,1025860.53556183,0.0,1.0
2016-02-09,52.15,53.44,50.5,50.56,957623,49.7911099309671,51.0227596301224,48.2157440366987,48.2730300692176,1002991.08654616,0.0,1.0
2016-02-10,52.93,54.01,51.67,52.57,759627,50.5358283537121,51.5669769390514,49.3328216708163,50.192112158599,795614.881952293,0.0,1.0
2016-02-11,51.86,53.14,50.955,52.19,654772,49.5142274404593,50.7363294675281,48.6501631166333,49.829300619313,685792.30001786,0.0,1.0
2016-02-12,53.08,53.45,51.74,52.53,885601,50.6790434350093,51.0323073022088,49.3996553754216,50.1539214702531,927556.99188132,0.0,1.0
2016-02-16,55.34,56.17,53.51,53.83,985490,52.8368173265526,53.62927410973,51.0895933347277,51.3951188414949,1032178.30595169,0.0,1.0
2016-02-17,56.97,58.58,55.6,55.6,834568,54.393087876648,55.9302630825705,53.085056800801,53.085056800801,874106.266366468,0.0,1.0
2016-02-18,56.36,57.4,55.75,57.22,611881,53.8106798793731,54.8036377763665,53.2282718820981,54.6317796788099,640869.30767844,0.0,1.0
2016-02-19,56.47,56.915,55.8,56.19,536633,53.9157042723243,54.3405756801724,53.2760102425305,53.648369453903,562056.378915842,0.0,1.0
2016-02-22,58.67,58.73,57.16,57.16,539346,56.0161921313488,56.0734781638676,54.574493646291,54.574493646291,564897.909265259,0.0,1.0
2016-02-23,58.56,58.92,57.545,58.25,769914,55.9111677383976,56.2548839335107,54.9420790216203,55.6151899037168,806389.236063775,0.0,1.0
2016-02-24,60.95,61.12,57.4,57.86,1283544,58.1930613670651,58.3553717925351,54.8036377763665,55.2428306923443,1344352.83111392,0.0,1.0
2016-02-25,61.53,61.71,60.04,60.91,1047950,58.7468263480806,58.9186844456372,57.3242232071958,58.1548706787192,1097597.39390768,0.0,1.0
2016-02-26,60.87,62.665,60.67,61.79,807070,58.1166799903733,59.8304871298955,57.9257265486438,58.995065822329,845305.528604482,0.0,1.0
2016-02-29,60.42,61.88,60.16,61.11,1029290,57.6870347464819,59.0809948711073,57.4387952722335,58.3458241204487,1078053.36282764,0.0,1.0
2016-03-01,61.91,62.16,59.77,61.15,894061,59.1096378873667,59.3483296895285,57.066436060861,58.3840148087946,936417.790538183,0.0,1.0
2016-03-02,62.74,62.93,60.58,61.57,598040,59.9020946705441,60.0835004401871,57.8397974998655,58.7850170364265,626372.580230494,0.0,1.0
2016-03-03,62.83,63.21,61.85,62.83,735438,59.9880237193224,60.3508352586084,59.0523518548478,59.9880237193224,770279.910473469,0.0,1.0
2016-03-04,63.07,63.91,62.28,62.96,820169,60.2171678493978,61.0191723046617,59.4629017545662,60.1121434564465,859025.10326243,0.0,1.0
2016-03-07,65.67,65.98,62.51,62.69,1045884,62.6995625918813,62.995540426562,59.6824982125552,59.8543563101117,1095433.51565412,0.0,1.0
2016-03-08,62.22,65.28,62.05,65.28,887928,59.4056157220474,62.3272033805087,59.2433052965773,62.3272033805087,929994.235199822,0.0,1.0
2016-03-09,62.53,63.11,61.58,62.51,580212,59.7015935567281,60.2553585377437,58.794564708513,59.6824982125552,607699.965755962,0.0,1.0
2016-03-10,61.83,62.66,60.87,62.57,661735,59.0332565106749,59.8257132938523,58.1166799903733,59.739784245074,693085.177210263,0.0,1.0
2016-03-11,64.18,64.38,62.45,62.45,611235,61.2769594509965,61.467912892726,59.6252121800363,59.6252121800363,640192.702958307,0.0,1.0
2016-03-14,63.57,64.525,63.24,63.84,436023,60.6945514537215,61.6063541379799,60.3794782748679,60.9523386000564,456679.906945757,0.0,1.0
2016-03-15,63.01,63.1,61.74,62.93,461396,60.1598818168789,60.2458108656572,58.9473274618966,60.0835004401871,483254.97128625,0.0,1.0
2016-03-16,64.43,64.65,62.25,62.57,757109,61.5156512531584,61.7257000390608,59.4342587383068,59.739784245074,792977.589869789,0.0,1.0
2016-03-17,67.05,67.66,64.38,64.53,1052173,64.0171413398148,64.5995493370898,61.467912892726,61.6111279740231,1102020.46160601,0.0,1.0
2016-03-18,68.11,68.9,67.11,67.11,1199499,65.0291945809812,65.7834606758127,64.0744273723337,64.0744273723337,1256326.1380742,0.0,1.0
2016-03-21,68.32,68.58,67.41,68.0,499944,65.2296956947971,65.4779351690455,64.3608575349279,64.9241701880299,523629.210840001,0.0,1.0
2016-03-22,69.33,69.63,67.75,67.98,824187,66.1940105755311,66.4804407381254,64.6854783858681,64.905074843857,863233.458936576,0.0,1.0
2016-03-23,68.34,69.45,68.28,68.59,672325,65.2487910389701,66.3085826405688,65.1915050064512,65.487482841132,704176.886167257,0.0,1.0
2016-03-24,68.03,68.14,66.75,67.68,650451,64.9528132042894,65.0578375972406,63.7307111772206,64.6186446812628,681266.589498202,0.0,1.0
2016-03-28,69.1,70.64,68.2901,68.72,556809,65.9744141175422,67.4447556188593,65.2011481552586,65.6116025782561,583188.231599159,0.0,1.0
2016-03-29,70.49,70.64,68.8,68.8,640213,67.3015405375622,67.4447556188593,65.6879839549479,65.6879839549479,670543.55679738,0.0,1.0
2016-03-30,70.19,71.48,69.34,71.05,585191,67.015110374968,68.2467600741232,66.2035582476176,67.8362101744048,612914.849504485,0.0,1.0
2016-03-31,70.11,70.64,69.345,69.93,713874,66.9387289982762,67.4447556188593,66.2083320836608,66.7668709007196,747694.30028002,0.0,1.0
2016-04-01,70.76,70.96,69.01,69.42,553402,67.559327683897,67.7502811256265,65.8884850687639,66.2799396243094,579619.822494676,0.0,1.0
2016-04-04,69.57,71.02,69.47,70.73,394209,66.4231547056065,67.8075671581454,66.3276779847418,67.5306846676376,412884.938265137,0.0,1.0
2016-04-05,68.78,70.02,68.49,68.99,578547,65.668888610775,66.8527999494979,65.3920061202672,65.869389724591,605956.085169238,0.0,1.0
2016-04-06,69.14,69.48,68.58,68.78,776664,66.0126048058881,66.3372256568283,65.4779351690455,65.668888610775,813459.022226165,0.0,1.0
2016-04-07,69.53,69.86,68.0,68.74,1232686,66.3849640172606,66.7000371961143,64.9241701880299,65.6306979224291,1291085.39635143,0.0,1.0
2016-04-08,70.97,72.17,69.785,70.15,515970,67.759828797713,68.90554944809,66.6284296554657,66.9769196866221,540414.454253106,0.0,1.0
2016-04-11,69.96,71.85,69.9,71.56,532160,66.795513916979,68.6000239413228,66.7382278844602,68.323141450815,557371.467285565,0.0,1.0
2016-04-12,70.11,70.755,69.51,70.16,626608,66.9387289982762,67.5545538478538,66.3658686730877,66.9864673587085,656294.010021184,0.0,1.0
2016-04-13,71.31,71.9,70.04,70.59,429013,68.1799263695179,68.7440289716497,66.9656716157767,67.4915299736961,448708.56656832,0.1,1.0
2016-04-14,71.75,71.87,71.01,71.31,445618,68.6006130558535,68.7153457884904,67.8930945379255,68.1799263695179,466075.885852041,0.0,1.0
2016-04-15,72.12,72.6,71.32,71.52,389557,68.9543723148174,69.4133032453653,68.189487430571,68.3807086516326,407441.180259468,0.0,1.0
2016-04-18,72.68,73.25,71.63,71.63,317720,69.48979173379,70.0347722138155,68.4858803232165,68.4858803232165,332306.213961084,0.0,1.0
2016-04-19,73.24,74.32,72.5,72.94,316887,70.0252111527625,71.0578057464952,69.3176926348345,69.73837932117,331434.971747092,0.0,1.0
2016-04-20,74.51,75.2,73.21,73.25,651596,71.2394659065037,71.8991791191663,69.9965279696032,70.0347722138155,681510.134055731,0.0,1.0
2016-04-21,74.62,77.84,74.575,76.01,999233,71.3446375780876,74.4232992371795,71.3016128033487,72.6736250644658,1045106.80818008,0.0,1.0
2016-04-22,75.25,75.55,74.55,74.65,448916,71.9469844244317,72.2338162560241,71.277710150716,71.3733207612468,469525.293801316,0.0,1.0
2016-04-25,74.55,75.5,74.285,75.4,469422,71.277710150716,72.1860109507587,71.0243420328094,72.0904003402279,490972.704173613,0.0,1.0
2016-04-26,75.24,75.39,74.37,75.0,324829,71.9374233633786,72.0808392791748,71.1056110517606,71.7079578981047,339741.581187099,0.0,1.0
2016-04-27,75.77,75.98,74.655,75.33,315153,72.4441595991919,72.6449418813066,71.3781012917734,72.0234729128563,329621.365505721,0.0,1.0
2016-04-28,74.1,75.76,73.83,75.09,450055,70.8474624033274,72.4345985381388,70.5893137548942,71.7940074475824,470716.58417555,0.0,1.0
2016-04-29,74.12,74.63,73.33,74.14,524051,70.8665845254336,71.3541986391407,70.1112607022402,70.8857066475397,548109.668048974,0.0,1.0
2016-05-02,74.35,74.9,73.96,74.32,304597,71.0864889296544,71.6123472875739,70.7136075485843,71.0578057464952,318580.749886392,0.0,1.0
2016-05-03,73.73,74.54,72.97,74.09,326966,70.4937031443634,71.268149089663,69.7670625043293,70.8379013422743,341976.688763691,0.0,1.0
2016-05-04,72.94,73.73,71.74,73.3,436597,69.73837932117,70.4937031443634,68.5910519948004,70.0825775190809,456640.740579025,0.0,1.0
2016-05-05,73.61,74.01,72.29,73.22,574487,70.3789704117265,70.7614128538497,69.1169103527198,70.0060890306563,600861.135401805,0.0,1.0
2016-05-06,74.13,74.34,72.83,73.01,356525,70.8761455864866,71.0769278686013,69.6332076495862,69.8053067485416,372892.713497657,0.0,1.0
2016-05-09,74.13,74.75,73.39,73.87,301324,70.8761455864866,71.4689313717776,70.1686270685587,70.6275579991066,315157.489662627,0.0,1.0
2016-05-10,77.34,77.67,74.19,74.34,774116,73.9452461845255,74.2607611992772,70.9335119528051,71.0769278686013,809654.907234983,0.0,1.0
2016-05-11,76.25,77.89,75.99,77.46,840897,72.9030905297397,74.471104542445,72.6545029423596,74.0599789171625,879501.757526231,0.0,1.0
2016-05-12,76.56,77.37,75.7501,76.82,437876,73.1994834223852,73.9739293676848,72.4251330876962,73.4480710097653,457978.458216114,0.0,1.0
2016-05-13,75.95,77.31,75.47,76.38,479258,72.6162586981473,73.9165630013663,72.1573277675994,73.0273843234298,501260.265298255,0.0,1.0
2016-05-16,76.46,77.81,76.39,76.56,358867,73.1038728118544,74.3946160540203,73.0369453844829,73.1994834223852,375342.232423431,0.0,1.0
2016-05-17,76.07,76.84,75.24,76.39,567210,72.7309914307843,73.4671931318715,71.9374233633786,73.0369453844829,593250.055460363,0.0,1.0
2016-05-18,75.15,76.69,74.57,75.52,693993,71.8513738139009,73.3237772160753,71.2968322728222,72.2051330728648,725853.538793575,0.0,1.0
2016-05-19,73.04,75.8,71.11,74.69,1586304,69.8339899317009,72.4728427823511,67.9887051484563,71.4115650054592,1659129.66269459,0.0,1.0
2016-05-20,75.69,75.77,73.5,73.5,913236,72.3676711107672,72.4441595991919,70.2737987401426,70.2737987401426,955161.770152855,0.0,1.0
2016-05-23,76.55,76.76,75.38,75.74,427910,73.1899223613322,73.3907046434469,72.0712782181217,72.4154764160326,447554.92891882,0.0,1.0
2016-05-24,77.65,78.04,76.74,76.88,373294,74.241639077171,74.6145204582412,73.3715825213407,73.5054373760838,390431.561860724,0.0,1.0
2016-05-25,78.19,78.92,78.02,78.24,538777,74.7579363740374,75.4558938309123,74.595398336135,74.8057416793028,563511.724283366,0.0,1.0
2016-05-26,79.95,80.83,78.26,78.43,1175811,76.4406831193796,77.2820564920507,74.8248638014089,74.9874018393113,1229791.33118405,0.0,1.0
2016-05-27,79.21,79.9,78.97,79.88,360139,75.7331646014516,76.3928778141142,75.5036991361777,76.373755692008,376672.628697378,0.0,1.0
2016-05-31,78.32,79.74,77.78,79.33,423019,74.8822301677274,76.2399008372649,74.3659328708611,75.8478973340886,442439.38790005,0.0,1.0
2016-06-01,79.59,79.77,77.3,77.59,407012,76.0964849214687,76.2685840204241,73.9070019403132,74.1842727108525,425697.522210528,0.0,1.0
2016-06-02,77.67,79.439,77.34,79.41,597920,74.2607611992772,75.9521128995671,73.9452461845255,75.9243858225132,625369.921476808,0.0,1.0
2016-06-03,77.6,78.52,76.81,77.78,586258,74.1938337719056,75.073451388789,73.4385099487123,74.3659328708611,613172.530480919,0.0,1.0
2016-06-06,80.78,81.13,77.67,77.85,951069,77.2342511867853,77.5688883236431,74.2607611992772,74.4328602982326,994731.646121599,0.0,1.0
2016-06-07,81.71,82.28,80.61,80.93,553369,78.1234298647217,78.6684103447473,77.0717131488829,77.3776671025815,578773.628709025,0.0,1.0
2016-06-08,82.32,83.0,81.87,82.04,592954,78.7066545889597,79.3568067405692,78.276406841571,78.4389448794734,620175.937281508,0.0,1.0
2016-06-09,81.22,82.31,81.11,81.38,430310,77.6549378731208,78.6970935279066,77.5497662015369,77.8079148499701,450065.110567777,0.0,1.0
2016-06-10,79.71,80.67,79.4,80.11,394420,76.2112176541056,77.1290795152014,75.9148247614601,76.5936600962289,412527.435825667,0.0,1.0
2016-06-13,78.89,80.58,78.85,79.42,424984,75.427210647753,77.0430299657236,75.3889664035407,75.9339468835663,444494.599125134,0.0,1.0
2016-06-14,78.51,79.11,77.63,78.75,345629,75.063890327736,75.6375539909208,74.2225169550649,75.2933557930099,361496.488811392,0.0,1.0
2016-06-15,77.72,78.7399,77.39,78.5,695030,74.3085665045426,75.2836991213463,73.9930514897909,75.0543292666829,726938.146447729,0.0,1.0
2016-06-16,76.59,76.99,75.62,76.94,765430,73.3237772160753,73.7067189955038,72.3951434009611,73.6588512730752,799526.237270103,0.1,1.0
2016-06-17,77.6,77.81,76.26,76.72,824730,74.2907052091323,74.4917496433322,73.0078502480468,73.4482332943895,861467.768004615,0.0,1.0
2016-06-20,78.02,79.38,77.93,78.75,713940,74.6927940775322,75.9947961275892,74.6066321771608,75.3916628249893,745742.604596916,0.0,1.0
2016-06-21,78.34,78.48,77.609,78.02,363945,74.999147501075,75.133177123875,74.2993213991694,74.6927940775322,380157.005112509,0.0,1.0
2016-06-22,77.36,78.34,77.3,78.34,299098,74.0609401414752,74.999147501075,74.0034988745609,74.999147501075,312421.382118565,0.0,1.0
2016-06-23,80.17,80.24,78.33,78.56,714607,76.7511061419605,76.8181209533605,74.9895739565893,75.2097654797607,746439.316249529,0.0,1.0
2016-06-24,76.7,78.77,76.19,76.58,1002287,73.4290862054181,75.4108099139607,72.9408354366468,73.3142036715896,1046934.08120238,0.0,1.0
2016-06-27,72.15,75.55,71.2401,75.49,1252005,69.0731234644187,72.3281285895611,68.2020266516637,72.2706873226468,1307775.82103309,0.0,1.0
2016-06-28,73.49,74.22,72.61,72.98,611543,70.3559784255043,71.0548471729613,69.5135065107615,69.8677276567329,638784.309105824,0.0,1.0
2016-06-29,75.49,75.79,74.115,74.37,455624,72.2706873226468,72.5578936572182,70.9543249558613,71.198450340247,475919.865082312,0.0,1.0
2016-06-30,77.15,77.31,75.19,75.6,568148,73.8598957072752,74.0130724190466,71.9834809880755,72.3759963119897,593456.269877761,0.0,1.0
2016-07-01,78.41,79.75,77.28,77.28,802929,75.066162312475,76.3490172735605,73.9843517855895,73.9843517855895,838695.63796173,0.0,1.0
2016-07-05,76.11,77.96,75.92,77.53,457625,72.864247080761,74.6353528106179,72.6823497355325,74.2236903977323,478010.000040149,0.0,1.0
2016-07-06,78.13,78.24,75.23,75.26,574416,74.7981030668751,74.9034120562179,72.0217751660183,72.0504957994755,600003.479230947,0.0,1.0
2016-07-07,78.7,79.5,78.26,78.7,530065,75.3437951025607,76.1096786614177,74.9225591451893,75.3437951025607,553676.854785646,0.0,1.0
2016-07-08,79.66,80.39,79.22,79.64,538273,76.2628553731891,76.9617241206462,75.8416194158178,76.2437082842177,562250.481839085,0.0,1.0
2016-07-11,79.87,81.66,79.73,80.33,368953,76.4638998073891,78.1775642703317,76.3298701845891,76.9042828537319,385388.087505737,0.0,1.0
2016-07-12,80.65,81.36,80.59,80.69,491040,77.2106362772747,77.8903579357603,77.1531950103604,77.2489304552176,512913.478109183,0.0,1.0
2016-07-13,81.38,81.92,80.74,81.26,722155,77.9095050247318,78.4264764269602,77.2967981776461,77.7946224909032,754323.543466798,0.0,1.0
2016-07-14,80.01,82.21,79.54,81.88,692247,76.5979294301891,78.7041092170459,76.1479728393606,78.3881822490174,723083.285436313,0.0,1.0
2016-07-15,79.76,80.84,79.65,80.07,405752,76.3585908180463,77.3925336225033,76.2532818287034,76.6553706971034,423826.306552943,0.0,1.0
2016-07-18,80.78,80.86,79.38,79.46,407693,77.335092355589,77.4116807114747,75.9947961275892,76.0713844834749,425853.768798401,0.0,1.0
2016-07-19,80.07,80.67,79.6,80.38,286631,76.6553706971034,77.2297833662461,76.2054141062748,76.9521505761605,299399.037031429,0.0,1.0
2016-07-20,83.52,84.09,80.07,80.07,1622735,79.9582435446743,80.50393558036,76.6553706971034,76.6553706971034,1695020.06537045,0.0,1.0
2016-07-21,82.94,84.65,82.28,83.67,827435,79.402977964503,81.0400540715599,78.7711240284459,80.10184671196,864293.262787698,0.0,1.0
2016-07-22,83.91,84.47,82.74,83.04,1104625,80.3316117796171,80.867730270817,79.2115070747887,79.4987134093601,1153830.7485263,0.0,1.0
2016-07-25,85.92,86.97,83.23,83.4,1662762,82.2558942212454,83.2611163922453,79.6806107545887,79.8433610108458,1736830.07634364,0.0,1.0
2016-07-26,85.9,86.09,85.0,85.3,659332,82.236747132274,82.4186444775025,81.3751281285598,81.6623344631312,688702.079970437,0.0,1.0
2016-07-27,85.3,87.57,85.04,86.23,661660,81.6623344631312,83.835529061388,81.4134223065027,82.5526741003025,691133.78121074,0.0,1.0
2016-07-28,85.0,86.15,84.83,85.25,527055,81.3751281285598,82.4760857444168,81.2123778723027,81.6144667407027,550532.773714637,0.0,1.0
2016-07-29,83.95,84.95,81.85,84.95,1000182,80.36990595756,81.3272604061313,78.3594616155603,81.3272604061313,1044735.31354309,0.0,1.0
2016-08-01,81.93,83.79,81.4,83.79,896218,78.436049971446,80.2167292457886,77.9286521137032,80.2167292457886,936140.2157137,0.0,1.0
2016-08-02,80.33,82.08,79.51,82.04,893901,76.9042828537319,78.5796531387317,76.1192522059035,78.5413589607888,933720.004470667,0.0,1.0
2016-08-03,82.11,82.34,80.49,80.5,574691,78.6083737721888,78.8285652953602,77.0574595655033,77.067033109989,600290.729162684,0.0,1.0
2016-08-04,81.28,82.32,80.5,82.0,490903,77.8137695798746,78.8094182063888,77.067033109989,78.503064782846,512770.375415917,0.0,1.0
2016-08-05,81.37,82.38,81.2,81.52,357822,77.8999314802461,78.866859473303,77.7371812239889,78.0435346475317,373761.254814239,0.0,1.0
2016-08-08,81.46,82.38,81.1403,81.36,505003,77.9860933806174,78.866859473303,77.6800271634092,77.8903579357603,527498.462824967,0.0,1.0
2016-08-09,80.72,82.24,80.53,81.65,524301,77.2776510886747,78.7328298505031,77.0957537434462,78.167990725846,547656.096216444,0.0,1.0
2016-08-10,81.26,81.28,80.27,80.87,521899,77.7946224909032,77.8137695798746,76.8468415868176,77.4212542559604,545147.098630874,0.0,1.0
2016-08-11,82.11,82.66,81.46,81.46,678750,78.6083737721888,79.134918718903,77.9860933806174,77.9860933806174,708985.058786673,0.0,1.0
2016-08-12,82.11,82.75,81.54,82.08,456268,78.6083737721888,79.2210806192744,78.0626817365032,78.5796531387317,476592.552195179,0.0,1.0
2016-08-15,83.29,83.8,82.56,82.56,325928,79.7380520215029,80.2263027902743,79.0391832740459,79.0391832740459,340446.530004011,0.0,1.0
2016-08-16,82.56,83.445,82.12,83.15,240318,79.0391832740459,79.8864419610315,78.6179473166745,79.604022398703,251023.014891338,0.0,1.0
2016-08-17,81.96,82.27,80.7,82.27,407369,78.4647706049031,78.7615504839602,77.2585039997033,78.7615504839602,425515.336151555,0.0,1.0
2016-08-18,83.14,83.42,81.59,82.14,346100,79.5944488542172,79.8625080998172,78.1105494589317,78.6370944056459,361517.095905808,0.0,1.0
2016-08-19,81.74,82.94,81.23,82.56,450343,78.2541526262174,79.402977964503,77.7659018574461,79.0391832740459,470403.621847759,0.0,1.0
2016-08-22,82.86,83.31,80.635,81.28,626282,79.3263896086173,79.7571991104743,77.1962759605461,77.8137695798746,654179.860901708,0.0,1.0
2016-08-23,83.61,84.18,83.21,83.21,292175,80.0444054450457,80.5900974807314,79.6614636656172,79.6614636656172,305189.995655243,0.0,1.0
2016-08-24,83.45,83.75,82.95,83.43,381806,79.8912287332743,80.1784350678457,79.4125515089887,79.8720816443029,398813.627042511,0.0,1.0
2016-08-25,82.87,83.44,82.21,83.44,370800,79.335963153103,79.8816551887886,78.7041092170459,79.8816551887886,387317.362501802,0.0,1.0
2016-08-26,82.72,84.06,81.79,83.33,349294,79.1923599858173,80.4752149469028,78.302020348646,79.7763461994458,364853.37329478,0.0,1.0
2016-08-29,83.64,84.49,82.6,83.09,525982,80.0731260785029,80.8868773597885,79.0774774519887,79.5465811317887,549411.97670826,0.0,1.0
2016-08-30,82.94,83.98,82.26,83.79,296402,79.402977964503,80.3986265910171,78.7519769394745,80.2167292457886,309605.288242338,0.0,1.0
2016-08-31,80.37,82.81,78.73,82.55,1066050,76.9425770316748,79.2785218861887,75.3725157360178,79.0296097295602,1113537.41719268,0.0,1.0
2016-09-01,79.81,80.75,78.7,80.09,388308,76.4064585404748,77.3063717221318,75.3437951025607,76.6745177860748,405605.259973975,0.0,1.0
2016-09-02,81.21,81.36,80.04,80.2,514446,77.7467547684746,77.8903579357603,76.6266500636462,76.7798267754176,537362.103208204,0.0,1.0
2016-09-06,80.49,82.09,79.34,81.53,716777,77.0574595655033,78.5892266832174,75.9565019496463,78.0531081920174,748705.979347234,0.0,1.0
2016-09-07,80.23,81.155,79.39,80.36,440222,76.8085474088748,77.6941002738032,76.0043696720749,76.933003487189,459831.779814639,0.0,1.0
2016-09-08,79.39,80.55,79.34,80.23,344318,76.0043696720749,77.1149008324176,75.9565019496463,76.8085474088748,359655.716348154,0.0,1.0
2016-09-09,74.65,78.69,74.47,78.69,1027748,71.466509585847,75.334221558075,71.2941857851041,75.334221558075,1073529.24670038,0.0,1.0
2016-09-12,77.82,78.225,74.83,75.39,1394284,74.5013231878179,74.8890517394893,71.6388333865898,72.1749518777897,1456392.66844246,0.0,1.0
2016-09-13,76.15,77.92,75.76,77.56,646573,72.9025412587039,74.5970586326751,72.5291730237611,74.2524110311894,675374.727683057,0.0,1.0
2016-09-14,75.39,76.29,74.96,76.1,580714,72.1749518777897,73.0365708815039,71.763289464904,72.8546735362753,606582.024940322,0.0,1.0
2016-09-15,75.58,75.72,73.78,74.57,747226,72.3568492230183,72.4908788458182,70.6336112155899,71.3899212299612,780511.336334335,0.0,1.0
2016-09-16,73.33,75.2,73.3,74.86,833711,70.2028017137329,71.9930545325612,70.1740810802757,71.6675540200469,870848.828502534,0.0,1.0
2016-09-19,74.74,75.77,74.07,74.08,580397,71.5526714862184,72.5387465682468,70.9112440056756,70.9208175501613,606250.90410992,0.0,1.0
2016-09-20,73.75,75.32,73.27,75.26,402476,70.6048905821328,72.1079370663897,70.1453604468186,72.0504957994755,420404.376457053,0.0,1.0
2016-09-21,75.92,75.97,73.77,74.18,716145,72.6823497355325,72.7302174579611,70.6240376711042,71.0165529950185,748045.826776842,0.0,1.0
2016-09-22,76.8,77.52,76.3,76.99,593491,73.5248216502752,74.2141168532466,73.0461444259896,73.7067189955038,619928.179041416,0.0,1.0
2016-09-23,76.49,77.25,76.19,76.43,343798,73.2280417712181,73.9556311521323,72.9408354366468,73.1706005043039,359112.55284087,0.0,1.0
2016-09-26,77.2,77.77,76.24,76.29,462855,73.9077634297038,74.4534554653894,72.9887031590753,73.0365708815039,483472.971469179,0.0,1.0
2016-09-27,76.18,77.27,75.73,77.16,499172,72.931261892161,73.9747782411037,72.500452390304,73.8694692517609,521407.719726941,0.0,1.0
2016-09-28,77.72,77.86,74.88,76.06,990049,74.4055877429608,74.5396173657608,71.6867011090184,72.8163793583325,1034150.93696749,0.0,1.0
2016-09-29,78.32,78.92,76.8,77.57,827122,74.9800004121036,75.5544130812464,73.5248216502752,74.2619845756751,863966.320138122,0.0,1.0
2016-09-30,77.3,78.83,76.8,77.98,736029,74.0034988745609,75.468251180875,73.5248216502752,74.6544998995894,768815.56365922,0.0,1.0
2016-10-03,75.8,76.98,75.73,76.96,491167,72.5674672017039,73.6971454510181,72.500452390304,73.6779983620466,513046.135350385,0.0,1.0
2016-10-04,75.61,76.73,75.23,76.55,781685,72.3855698564754,73.4578068388753,72.0217751660183,73.2854830381324,816505.319598763,0.0,1.0
2016-10-05,77.2,77.4,75.99,76.11,622898,74.0034988745609,74.1952177835623,72.8435994751021,72.958630820503,649803.405667491,0.1,1.0
2016-10-06,79.98,80.04,76.67,77.01,768989,76.6683917096811,76.7259073823815,73.495443765707,73.8213659110095,802204.648467065,0.0,1.0
2016-10-07,77.84,79.98,77.75,79.52,983069,74.6169993833655,76.6683917096811,74.5307258743149,76.2274382189777,1025531.60261573,0.0,1.0
2016-10-10,79.27,79.77,78.41,78.41,516922,75.9877895827259,76.4670868552296,75.1633982740197,75.1633982740197,539249.88692282,0.0,1.0
2016-10-11,77.42,78.65,77.095,78.65,474976,74.2143896744625,75.3934609648214,73.9028464473351,75.3934609648214,495492.074802491,0.0,1.0
2016-10-12,77.01,77.74,76.75,77.38,372508,73.8213659110095,74.5211399288648,73.5721313293076,74.1760458926622,388598.080325167,0.0,1.0
2016-10-13,77.96,78.17,75.55,76.18,522431,74.7320307287664,74.9333355832179,72.4218178752989,73.0257324386535,544996.842221797,0.0,1.0
2016-10-14,78.16,79.31,78.025,78.53,320995,74.9237496377679,76.0261333645262,74.7943393741919,75.2784296194205,334860.031983144,0.0,1.0
2016-10-17,77.94,78.62,77.61,78.55,418234,74.7128588378663,75.3647031284712,74.3965226380139,75.2976015103207,436299.165458771,0.0,1.0
2016-10-18,78.43,79.01,77.95,78.95,201047,75.1825701649198,75.738555001024,74.7224447833163,75.6810393283236,209731.007804219,0.0,1.0
2016-10-19,77.47,78.63,77.274,78.63,778549,74.2623194017128,75.3742890739213,74.0744348708914,75.3742890739213,812177.582331328,0.0,1.0
2016-10-20,76.2,77.44,75.93,77.08,724905,73.0449043295536,74.2335615653626,72.7860838024017,73.88846752916,756216.487748223,0.0,1.0
2016-10-21,77.38,77.52,75.01,75.66,883446,74.1760458926622,74.3102491289632,71.904176820995,72.5272632752497,921605.494837553,0.0,1.0
2016-10-24,79.83,80.43,73.83,76.48,2089909,76.52460252793,77.0997592549344,70.7730352578864,73.3133108021557,2180180.35976218,0.0,1.0
2016-10-25,79.8,82.47,79.71,80.03,1513569,76.4958446915798,79.0552921267492,76.4095711825291,76.7163214369315,1578945.97656878,0.0,1.0
2016-10-26,79.99,81.03,78.71,79.21,795654,76.6779776551312,77.6749159819387,75.4509766375218,75.9302739100255,830021.414313357,0.0,1.0
2016-10-27,79.55,80.83,79.32,80.19,523897,76.256196055328,77.4831970729373,76.0357193099763,76.8696965641326,546526.164506839,0.0,1.0
2016-10-28,80.49,81.75,79.58,79.61,642761,77.1572749276348,78.3651040543439,76.2849538916782,76.3137117280284,670524.366477725,0.0,1.0
2016-10-31,80.97,81.62,80.57,80.85,627735,77.6174003092383,78.240486763493,77.2339624912354,77.5023689638374,654849.334652997,0.0,1.0
2016-11-01,82.87,83.0,81.21,81.29,995069,79.4387299447521,79.563347235603,77.84746300004,77.9241505636406,1038049.929642,0.0,1.0
2016-11-02,82.72,83.94,82.37,82.91,1115662,79.294940763001,80.4644261079099,78.9594326722485,79.4770737265524,1163851.81389859,0.0,1.0
2016-11-03,80.2,83.06,80.17,82.87,688991,76.8792825095827,79.6208629083035,76.8505246732325,79.4387299447521,718751.221346433,0.0,1.0
2016-11-04,82.07,83.5,80.25,80.29,657888,78.6718543087463,80.0426445081067,76.927212236833,76.9655560186334,686304.760888258,0.0,1.0
2016-11-07,84.2,84.42,83.44,83.93,533341,80.7136606896117,80.9245514895133,79.9851288354062,80.4548401624598,556378.087876515,0.0,1.0
2016-11-08,85.48,85.85,83.44,83.71,764634,81.9406617072211,82.2953416888737,79.9851288354062,80.2439493625582,797661.538950448,0.0,1.0
2016-11-09,92.69,93.57,88.9,91.13,2260952,88.8521283767234,89.6956915763298,85.2190550511459,87.3567208865121,2358611.37722504,0.0,1.0
2016-11-10,95.37,97.05,93.73,93.73,2116805,91.4211617573429,93.0316005929551,89.849066703531,89.849066703531,2208238.10340372,0.0,1.0
2016-11-11,94.11,95.82,92.28,94.99,1141396,90.2133326306337,91.8525293025962,88.4591046132705,91.0568958302401,1190697.36620643,0.0,1.0
2016-11-14,96.02,96.07,93.93,95.15,1318368,92.0442482115976,92.092177938848,90.0407856125324,91.2102709574413,1375313.48041419,0.0,1.0
2016-11-15,95.95,96.5,94.82,96.0,1085726,91.9771465934471,92.5043735932011,90.8939347575889,92.0250763206975,1132622.76074372,0.0,1.0
2016-11-16,95.52,95.77,94.41,94.98,1299118,91.564950939094,91.8045995753458,90.5009109941359,91.0473098847901,1355231.99747622,0.0,1.0
2016-11-17,92.89,95.27,92.21,94.97,1456959,89.0438472857249,91.3253023028422,88.3920029951199,91.03772393934,1519890.76882235,0.0,1.0
2016-11-18,92.34,93.2,91.3,92.74,869096,88.5166202859709,89.3410115946771,87.5196819591633,88.9000581039738,906635.662101971,0.0,1.0
2016-11-21,93.38,94.4,92.18,93.17,733781,89.5135586127784,90.4913250486859,88.3632451587697,89.3122537583269,765475.876971988,0.0,1.0
2016-11-22,94.68,94.74,93.79,94.02,1035911,90.7597315212879,90.8172471939883,89.9065823762314,90.1270591215831,1080656.05567592,0.0,1.0
2016-11-23,95.33,95.38,93.7995,94.21,334554,91.3828179755426,91.430747702793,89.915689024409,90.3091920851345,349004.698328911,0.0,1.0
2016-11-25,96.03,96.04,95.22,95.72,154468,92.0538341570477,92.0634201024978,91.2773725755918,91.7566698480954,161140.07825783,0.0,1.0
2016-11-28,93.43,96.33,92.86,95.72,544941,89.5614883400288,92.3414125205499,89.0150894493747,91.7566698480954,568479.137335243,0.0,1.0
2016-11-29,93.19,93.77,92.58,93.33,359127,89.3314256492271,89.8874104853313,88.7466829767726,89.4656288855281,374639.102496956,0.0,1.0
2016-11-30,97.2,98.0,94.02,94.02,1170025,93.1753897747062,93.942265410712,90.1270591215831,90.1270591215831,1220562.96490935,0.0,1.0
2016-12-01,98.5,100.99,97.21,97.71,1082899,94.4215626832156,96.8084631002837,93.1849757201563,93.6642729926599,1129673.65153512,0.0,1.0
2016-12-02,99.54,100.74,97.81,98.19,686412,95.4185010100232,96.5688144640319,93.7601324471606,94.1243983742634,716060.824229703,0.0,1.0
2016-12-05,100.48,100.73,98.71,99.6,663325,96.31957988233,96.5592285185818,94.6228675376672,95.4760166827236,691976.606225078,0.0,1.0
2016-12-06,100.97,101.1,99.49,100.29,472980,96.7892912093836,96.9139085002345,95.3705712827728,96.1374469187787,493409.859740455,0.0,1.0
2016-12-07,101.92,102.73,100.16,101.12,803603,97.6999560271405,98.4764176085964,96.0128296279277,96.9330803911347,838313.762774343,0.0,1.0
2016-12-08,101.75,102.17,100.79,102.06,579821,97.5369949544893,97.9396046633923,96.6167441912823,97.8341592634415,604865.741224936,0.0,1.0
2016-12-09,102.07,102.87,100.69,102.17,358564,97.8437452088916,98.6106208448974,96.5208847367816,97.9396046633923,374051.78432064,0.0,1.0
2016-12-12,99.5,103.16,99.41,102.52,780487,95.3801572282229,98.8886132629495,95.2938837191722,98.2751127541448,814199.292146071,0.0,1.0
2016-12-13,98.35,100.62,97.64,99.84,777588,94.2777735014646,96.4537831186311,93.5971713745094,95.7060793735254,811175.072975307,0.0,1.0
2016-12-14,98.44,99.44,97.64,98.04,882572,94.3640470105152,95.3226415555225,93.5971713745094,93.9806091925123,920693.743352473,0.0,1.0
2016-12-15,98.17,98.96,97.39,98.36,371943,94.1052264833632,94.862516173919,93.3575227382576,94.2873594469146,388008.675761013,0.0,1.0
2016-12-16,98.33,100.01,98.1,98.55,837530,94.2586016105644,95.8690404461766,94.0381248652127,94.469492410466,873706.202859367,0.0,1.0
2016-12-19,99.52,99.95,98.04,98.43,276996,95.3993291191231,95.8115247734762,93.9806091925123,94.3544610650651,288960.542747404,0.0,1.0
2016-12-20,100.42,101.44,99.05,99.57,334580,96.2620642096296,97.239830645537,94.9487896829696,95.4472588463734,349031.821370801,0.0,1.0
2016-12-21,100.67,101.54,100.55,100.79,327423,96.5975723003821,97.4323779813331,96.4824266892165,96.7127179115478,341226.726770126,0.1,1.0
2016-12-22,99.14,100.61,98.99,100.29,263151,95.1294657580201,96.5399994947993,94.985533744063,96.2329445316909,274245.103051055,0.0,1.0
2016-12-23,99.43,99.86,98.78,99.36,189090,95.4077343183371,95.820339425014,94.7840289245232,95.3405660451571,197061.787855353,0.0,1.0
2016-12-27,101.05,101.54,99.693,99.8,385526,96.9622000690734,97.4323779813331,95.6600951161418,95.7627666194312,401779.273492637,0.0,1.0
2016-12-28,99.28,102.03,99.08,101.56,273405,95.2638023043801,97.9025558935928,95.0718929524373,97.4515689165274,284931.398321396,0.0,1.0
2016-12-29,98.94,100.315,98.56,99.17,340293,94.9375564060774,96.2569332006838,94.5729286373862,95.1582521608115,354639.3091896,0.0,1.0
2016-12-30,98.53,99.75,98.08,99.45,256332,94.5441422345947,95.7147892814455,94.1123461927235,95.4269252535314,267138.622901995,0.0,1.0
2017-01-03,100.1,101.4599,98.56,99.67,385075,96.0506306473453,97.35551828588,94.5729286373862,95.6380255406684,401309.259920672,0.0,1.0
2017-01-04,101.86,102.32,99.67,100.16,497329,97.7394329444415,98.1808244539098,95.6380255406684,96.1082034529281,518295.742198502,0.0,1.0
2017-01-05,101.13,102.22,100.29,101.44,398242,97.0389638098505,98.0848697779384,96.2329445316909,97.3364233053617,415031.363472904,0.0,1.0
2017-01-06,100.58,101.57,100.47,101.38,463445,96.5112130920079,97.4611643841245,96.4056629484394,97.2788504997789,482983.236938093,0.0,1.0
2017-01-09,99.01,100.74,98.86,100.58,432131,95.0047246792573,96.6647405735621,94.8607926653003,96.5112130920079,450349.079526794,0.0,1.0
2017-01-10,99.32,100.35,98.74,99.52,375926,95.3021841747686,96.2905173372737,94.7456470541346,95.4940935267113,391774.550009579,0.0,1.0
2017-01-11,99.2,99.79,97.95,99.79,373936,95.187038563603,95.7531711518341,93.9876051139608,95.7531711518341,389700.654204237,0.0,1.0
2017-01-12,98.82,99.32,96.57,99.32,375737,94.8224107949117,95.3021841747686,92.6634305855558,95.3021841747686,391577.582016007,0.0,1.0
2017-01-13,100.81,101.29,98.47,98.8,323830,96.7319088467421,97.1924912914047,94.4865694290119,94.8032198597174,337482.250574852,0.0,1.0
2017-01-17,97.65,101.06,97.15,100.89,989665,93.6997410860467,96.9717955366705,93.2199677061898,96.8086725875192,1031387.98602712,0.0,1.0
2017-01-18,98.17,99.23,97.175,97.75,532410,94.1987054010978,95.2158249663944,93.2439563751826,93.795695762018,554855.711418205,0.0,1.0
2017-01-19,98.35,100.83,97.55,98.7,486097,94.3714238178463,96.7510997819363,93.6037864100753,94.7072651837461,506590.215723324,0.0,1.0
2017-01-20,100.63,100.98,99.0,99.0,501892,96.5591904299936,96.8950317958934,94.9951292116602,94.9951292116602,523051.112329043,0.0,1.0
2017-01-23,101.12,101.63,98.95,101.3,848042,97.0293683422533,97.5187371897073,94.9471518736745,97.2020867590018,883794.345002005,0.0,1.0
2017-01-24,104.29,107.67,102.98,103.07,1462162,100.071131570546,103.314399618378,98.8141253153209,98.9004845236951,1523804.84348277,0.0,1.0
2017-01-25,108.5,110.34,105.78,105.78,2166254,104.110823428941,105.876389466814,101.500856242519,101.500856242519,2257580.44417372,0.0,1.0
2017-01-26,108.33,110.64,108.09,108.91,1161224,103.947700479789,106.164253494728,103.717409257458,104.504237600423,1210179.68978024,0.0,1.0
2017-01-27,105.63,109.01,105.21,108.52,990003,101.356924228562,104.600192276395,100.953914589483,104.130014364135,1031740.23566642,0.0,1.0
2017-01-30,105.08,105.55,103.63,104.93,938665,100.82917351072,101.280160487785,99.4378307091348,100.685241496763,978237.892523371,0.0,1.0
2017-01-31,104.58,105.554,103.1,104.77,532271,100.349400130863,101.283998674824,98.9292709264865,100.531714015208,554710.851359439,0.0,1.0
2017-02-01,103.87,106.06,102.13,105.41,865955,99.6681219314661,101.769529335239,97.9985105695642,101.145823941425,902462.533726172,0.0,1.0
2017-02-02,104.3,105.87,103.4,103.9,659607,100.080727038143,101.587215450894,99.2171349544006,99.6969083342575,687415.171092631,0.0,1.0
2017-02-03,105.05,105.99,104.27,104.99,463216,100.800387107928,101.702361062059,100.051940635352,100.742814302345,482744.582596675,0.0,1.0
2017-02-06,104.51,105.06,103.81,105.0,260729,100.282231857683,100.809982575525,99.6105491258833,100.752409769943,271720.994688975,0.0,1.0
2017-02-07,104.0,105.04,103.0,103.6,409444,99.7928630102289,100.790791640331,98.8333162505152,99.4090443063434,426705.625187197,0.0,1.0
2017-02-08,103.87,104.01,102.69,103.88,324413,99.6681219314661,99.802458477826,98.5358567550039,99.6777173990632,338089.829094709,0.0,1.0
2017-02-09,104.86,105.26,103.21,103.91,466746,100.618073223583,101.001891927468,99.034821070055,99.7065038018547,486423.402794089,0.0,1.0
2017-02-10,106.0,106.45,104.54,105.48,386675,101.711956529656,102.143752571528,100.311018260474,101.212992214605,402976.713834517,0.0,1.0
2017-02-13,107.34,109.63,106.93,107.31,693389,102.997749187673,105.195111267417,102.60433501619,102.968962784881,722621.376166031,0.0,1.0
2017-02-14,107.87,107.95,105.72,106.52,471962,103.506308970321,103.583072711098,101.443283436937,102.210920844708,491859.302553218,0.0,1.0
2017-02-15,108.48,108.99,107.46,107.69,618995,104.091632493746,104.5810013412,103.112894798838,103.333590553573,645091.022124515,0.0,1.0
2017-02-16,106.45,108.49,105.24,108.45,589746,102.143752571528,104.101227961344,100.982700992274,104.062846090955,614608.922420764,0.0,1.0
2017-02-17,105.12,106.15,104.06,105.98,621365,100.867555381108,101.855888543613,99.8504358158117,101.692765594462,647560.938234394,0.0,1.0
2017-02-21,107.57,107.88,105.26,105.41,603737,103.218444942407,103.515904437918,101.001891927468,101.145823941425,629189.764738627,0.0,1.0
2017-02-22,108.7,109.13,107.54,107.62,659648,104.302732780883,104.71533788756,103.189658539616,103.266422280393,687457.899599176,0.0,1.0
2017-02-23,102.39,109.23,101.76,109.23,1167335,98.2479927270898,104.811292563532,97.6434782684701,104.811292563532,1216548.32157242,0.0,1.0
2017-02-24,102.08,102.86,100.68,101.69,593621,97.9505332315785,98.6989797041552,96.6071677679793,97.5763099952902,618647.287368355,0.0,1.0
2017-02-27,104.62,105.73,101.682,102.08,832095,100.387782001251,101.452878904534,97.5686336212124,97.9505332315785,867175.040274475,0.0,1.0
2017-02-28,103.71,105.31,103.26,104.7,654533,99.5145944499119,101.049869265454,99.0827984080407,100.464545742029,682127.257868357,0.0,1.0
2017-03-01,106.21,107.28,105.62,105.62,564963,101.913461349196,102.94017638209,101.347328760965,101.347328760965,588781.103454037,0.0,1.0
2017-03-02,105.91,106.66,105.4501,106.3,562441,101.625597321282,102.345257391067,101.18430176649,101.99982055757,586152.779222342,0.0,1.0
2017-03-03,105.74,107.06,104.57,105.96,429847,101.462474372131,102.729076094953,100.339804663266,101.673574659268,447968.789064782,0.0,1.0
2017-03-06,104.12,105.29,103.855,104.81,384149,99.9080086213945,101.03067833026,99.6537287300704,100.570095885597,400344.220968036,0.0,1.0
2017-03-07,101.76,104.64,101.61,104.37,609198,97.6434782684701,100.406972936446,97.499546254513,100.147895311323,634880.993378313,0.0,1.0
2017-03-08,101.18,103.31,101.0,101.75,802342,97.0869411478362,99.1307757460264,96.9142227310877,97.633882800873,836167.692587865,0.0,1.0
2017-03-09,96.46,101.9,94.13,101.0,1923233,92.5578804419873,97.7778148148301,90.3221364918543,96.9142227310877,2004313.9956762,0.0,1.0
2017-03-10,96.62,97.06,94.88,96.7,1267794,92.7114079235415,93.1336084978155,91.0417965616396,92.7881716643186,1321242.54202913,0.0,1.0
2017-03-13,98.17,98.2979,96.51,96.69,577164,94.1987054010978,94.3214314316652,92.605857779973,92.7785761967215,601496.481705784,0.0,1.0
2017-03-14,96.58,97.92,95.74,97.25,722174,92.673026053153,93.9588187111694,91.8670067749934,93.3159223821611,752619.914234763,0.0,1.0
2017-03-15,99.77,99.95,97.09,97.55,876433,95.7339802166398,95.9066986333882,93.162394900607,93.6037864100753,913382.272544451,0.0,1.0
2017-03-16,99.34,100.69,98.45,100.24,639612,95.3213751099629,96.6167632355764,94.4673784938176,96.1849671937052,666577.207963075,0.0,1.0
2017-03-17,99.62,100.49,98.98,99.61,636399,95.5900482026827,96.4248538836337,94.9759382764659,95.5804527350856,663228.752072339,0.0,1.0
2017-03-20,99.14,99.7,98.43,99.69,300987,95.1294657580201,95.6668119434598,94.4481875586234,95.6572164758627,313676.219478656,0.0,1.0
2017-03-21,97.6,99.72,96.85,99.5,412446,93.651763748061,95.6860028786541,92.9321036782757,95.4749025915171,429834.185593044,0.0,1.0
2017-03-22,98.0,98.38,96.65,97.14,489355,94.0355824519465,94.4002102206377,92.7401943263329,93.2103722385926,509985.568755387,0.0,1.0
2017-03-23,97.96,98.8,97.49,97.84,355280,93.9972005815579,94.8032198597174,93.5462136044925,93.8820549703923,370258.141568828,0.0,1.0
2017-03-24,96.85,99.43,96.23,98.0,523891,92.9321036782757,95.4077343183371,92.3371846872531,94.0355824519465,545977.561485687,0.0,1.0
2017-03-27,96.51,96.98,93.58,94.74,394292,92.605857779973,93.0568447570384,89.7943857740117,90.9074600152797,410914.836623104,0.0,1.0
2017-03-28,97.37,97.94,96.42,96.53,736370,93.4310679933268,93.9780096463636,92.5194985715987,92.6250487151673,767414.399085335,0.0,1.0
2017-03-29,97.37,97.68,95.48,97.05,580947,93.4310679933268,93.7285274888381,91.6175246174678,93.1240130302184,605438.968053327,0.0,1.0
2017-03-30,96.15,98.45,95.33,97.46,857579,92.260420946476,94.4673784938176,91.4735926035108,93.517427201701,893733.412487205,0.0,1.0
2017-03-31,97.14,97.91,95.55,95.95,512857,93.2103722385926,93.9492232435722,91.6846928906478,92.0685115945333,534478.382432348,0.0,1.0
2017-04-03,96.27,97.76,94.975,97.09,476991,92.3755665576417,93.8052912296152,91.1329535038124,93.162394900607,497100.318636165,0.0,1.0
2017-04-04,95.93,96.75,95.305,96.22,478172,92.049320659339,92.8361490023043,91.4496039345179,92.327589219656,498331.108056321,0.0,1.0
2017-04-05,94.15,97.34,94.0,96.5,703335,90.3413274270486,93.4022815905354,90.1973954130915,92.5962623123758,732986.686557959,0.0,1.0
2017-04-06,95.33,95.7199,94.16,94.16,387975,91.4735926035108,91.8477198851232,90.3509228946457,90.3509228946457,404331.520139513,0.0,1.0
2017-04-07,97.02,97.79,95.04,95.46,456648,93.095226627427,93.8340776324066,91.1953240431938,91.5983336822735,475899.684280349,0.0,1.0
2017-04-10,96.37,97.55,96.29,97.01,301001,92.4715212336131,93.6037864100753,92.394757492836,93.0856311598299,313690.809700402,0.0,1.0
2017-04-11,97.53,97.56,95.01,96.62,405651,93.6805501508524,93.7093660690778,91.2600130199168,92.8064672980145,422319.702075746,0.1,1.0
2017-04-12,95.13,97.34,94.6701,97.34,263597,91.3752766928185,93.4980493354247,90.9335286664227,93.4980493354247,274428.527251407,0.0,1.0
2017-04-13,93.13,95.48,93.12,94.96,431055,89.4542154777902,91.7114624054484,89.4446101717151,91.2119864895411,448767.583904048,0.0,1.0
2017-04-17,94.7,94.72,93.05,93.49,330525,90.9622485315874,90.9814591437377,89.3773730291891,89.8000064964953,344106.681676086,0.0,1.0
2017-04-18,94.31,94.615,93.58,93.85,326901,90.5876415946569,90.8806034299487,89.8864542511716,90.1457975152004,340333.767026985,0.0,1.0
2017-04-19,94.45,95.45,93.9,94.89,428579,90.7221158797089,91.682646487223,90.1938240455761,91.1447493470151,446189.841996991,0.0,1.0
2017-04-20,96.2,96.73,94.71,95.3,366099,92.4030444428586,92.9121256648411,90.9718538376626,91.5385668960959,381142.461402113,0.0,1.0
2017-04-21,95.23,96.79,94.91,96.29,675066,91.4713297535699,92.9697575012919,91.1639599591654,92.4894921975349,702805.298153994,0.0,1.0
2017-04-24,97.63,97.92,96.06,97.08,340966,93.7766032116038,94.0551570877829,92.2685701578066,93.248311377471,354976.715299504,0.0,1.0
2017-04-25,96.68,98.46,96.08,98.46,508273,92.8640991344654,94.5738436158405,92.2877807699569,94.5738436158405,529158.567175098,0.0,1.0
2017-04-26,95.76,97.23,95.7,96.75,645222,91.9804109755524,93.3923909685981,91.9227791391015,92.9313362769914,671734.9712258,0.0,1.0
2017-04-27,97.15,97.61,94.6,95.81,614573,93.315548519997,93.7573925994535,90.866195470836,92.0284375059281,639826.565850442,0.0,1.0
2017-04-28,95.97,96.94,95.5,96.94,467300,92.1821224031304,93.113837092419,91.7306730175987,93.113837092419,486501.935851252,0.0,1.0
2017-05-01,98.18,100.06,95.71,96.47,652991,94.3048950457366,96.1106925878631,91.9323844451767,92.6623877068874,679823.209059373,0.0,1.0
2017-05-02,99.2,101.3,98.32,99.11,858904,95.284636265401,97.3017505411806,94.4393693307885,95.1981885107247,894197.429296777,0.0,1.0
2017-05-03,98.42,99.79,97.77,98.9,419065,94.53542239154,95.8513493238343,93.9110774966558,94.9964770831467,436284.899951862,0.0,1.0
2017-05-04,97.55,99.09,96.47,98.6,361141,93.6997607630027,95.1789778985744,92.6623877068874,94.7083179008925,375980.731040567,0.0,1.0
2017-05-05,98.88,98.88,97.16,97.97,397190,94.9772664709964,94.9772664709964,93.3251538260722,94.1031836181586,413511.029104984,0.0,1.0
2017-05-08,98.64,99.16,97.44,98.68,410477,94.7467391251931,95.2462150411004,93.5941023961761,94.7851603494936,427344.008393782,0.0,1.0
2017-05-09,99.76,100.2613,98.57,99.1,394602,95.8225334056089,96.3040473991557,94.6795019826671,95.1885832046495,410816.684979191,0.0,1.0
2017-05-10,100.82,101.02,100.02,100.38,593088,96.8406958495738,97.0328019710767,96.0722713635625,96.4180623822676,617458.720586663,0.0,1.0
2017-05-11,100.87,101.56,98.82,100.66,465833,96.8887223799496,97.5514884991343,94.9196346345456,96.6870109523716,484974.655004058,0.0,1.0
2017-05-12,98.54,100.59,98.04,100.52,426372,94.6506860644417,96.6197738098456,94.1704207606846,96.5525366673196,443892.153633148,0.0,1.0
2017-05-15,99.58,100.35,98.45,99.0,519673,95.6496378962563,96.3892464640422,94.5642383097654,95.0925301438981,541027.007296443,0.0,1.0
2017-05-16,98.47,100.18,98.1961,100.18,577358,94.5834489219157,96.2259562607648,94.3203595885175,96.2259562607648,601082.355401684,0.0,1.0
2017-05-17,96.19,97.2,94.92,96.61,803054,92.3934391367835,93.3635750503727,91.1735652652405,92.7968619919394,836052.483614576,0.0,1.0
2017-05-18,100.88,101.64,94.185,100.75,1362627,96.8983276860247,97.6283309477354,90.4675752687176,96.7734587070479,1418619.03133572,0.0,1.0
2017-05-19,99.48,101.42,98.82,101.0,772970,95.5535848355049,97.4170142140823,94.9196346345456,97.0135913589264,804732.294789092,0.0,1.0
2017-05-22,98.83,100.9,98.77,99.67,564205,94.9292399406207,96.917538298175,94.8716081041699,95.7360856509326,587388.882338874,0.0,1.0
2017-05-23,98.86,99.69,97.17,99.18,500859,94.9580558588462,95.7552962630829,93.3347591321473,95.2654256532507,521439.91673127,0.0,1.0
2017-05-24,96.54,98.95,95.86,98.65,621337,92.7296248494134,95.0445036135224,92.0764640363038,94.7563444312682,646868.506989107,0.0,1.0
2017-05-25,95.2,97.78,95.08,96.82,488511,91.4425138353445,93.9206828027309,91.3272501624428,92.9985734195173,508584.522115624,0.0,1.0
2017-05-26,95.09,95.62,93.91,94.8,492497,91.3368554685179,91.8459366905004,90.2034293516513,91.0583015923388,512734.31179314,0.0,1.0
2017-05-30,96.02,96.42,94.67,95.87,486767,92.2301489335061,92.6143611765117,90.933432613362,92.0860693423789,506768.858995306,0.0,1.0
2017-05-31,94.3,96.02,94.11,96.0,704648,90.5780362885818,92.2301489335061,90.3955354731541,92.2109383213558,733602.859177644,0.0,1.0
2017-06-01,96.38,96.81,94.01,94.32,484014,92.5759399522111,92.9889681134422,90.2994824124027,90.597246900732,503902.734815125,0.0,1.0
2017-06-02,96.54,97.43,96.11,96.24,293843,92.7296248494134,93.584497090101,92.3165966881823,92.4414656671592,305917.372857564,0.0,1.0
2017-06-05,96.54,97.09,95.8,96.19,271708,92.7296248494134,93.2579166835462,92.018832199853,92.3934391367835,282872.81828862,0.0,1.0
2017-06-06,95.09,95.81,94.35,95.64,308210,91.3368554685179,92.0284375059281,90.6260628189575,91.8651473026507,320874.730684174,0.0,1.0
2017-06-07,94.55,97.01,94.06,95.48,430100,90.8181689404603,93.181074234945,90.3475089427784,91.7114624054484,447773.341771076,0.0,1.0
2017-06-08,95.25,96.47,94.37,95.01,610700,91.4905403657202,92.6623877068874,90.6452734311078,91.2600130199168,635794.419482901,0.0,1.0
2017-06-09,97.6,98.0,94.97,95.53,523631,93.7477872933784,94.131999536384,91.2215917956162,91.7594889358241,545147.646419275,0.0,1.0
2017-06-12,98.18,98.99,97.22,97.72,463883,94.3048950457366,95.082924837823,93.382785662523,93.8630509662801,482944.527088565,0.0,1.0
2017-06-13,99.07,99.49,97.91,98.12,230023,95.1597672864241,95.5631901415801,94.0455517817077,94.2472632092857,239474.930002809,0.0,1.0
2017-06-14,95.69,99.11,95.36,99.11,355164,91.9131738330264,95.1981885107247,91.5961987325467,95.1981885107247,369758.128706771,0.0,1.0
2017-06-15,93.66,95.08,93.24,94.84,299650,89.9632966997727,91.3272501624428,89.5598738446168,91.0967228166394,311962.989680778,0.0,1.0
2017-06-16,93.65,93.98,92.1,92.94,584708,89.9536913936976,90.2706664941772,88.4648689520507,89.2717146623626,608734.376006236,0.0,1.0
2017-06-19,94.38,95.035,93.56,94.44,385286,90.7509317979343,91.3807459569473,89.9624621637501,90.8086246979966,400693.325782774,0.1,1.0
2017-06-20,92.56,93.91,90.62,93.73,1000354,89.0009138293791,90.2990040807799,87.1355100606994,90.1259253805932,1040357.47787384,0.0,1.0
2017-06-21,89.85,93.11,89.51,92.65,667889,86.3951178432337,89.5297654132831,86.0681914095476,89.0874531794725,694597.428050153,0.0,1.0
2017-06-22,90.62,91.11,89.035,89.81,500888,87.1355100606994,87.6066687445412,85.6114559507213,86.3566559098589,520918.171344617,0.0,1.0
2017-06-23,91.95,92.39,90.37,91.0,595554,88.4143693454128,88.837450612536,86.8951229771066,87.5008984277603,619369.800468312,0.0,1.0
2017-06-26,92.46,93.93,91.62,92.11,416436,88.904758995942,90.3182350474674,88.0970583950704,88.5682170789122,433088.993152295,0.0,1.0
2017-06-27,91.52,93.03,91.4,92.72,283799,88.0009035616333,89.4528415465335,87.8855177615088,89.1547615628785,295147.929496077,0.0,1.0
2017-06-28,92.04,93.065,91.78,92.16,361007,88.5009086955062,89.4864957382365,88.2509061285697,88.6162944956307,375443.425042337,0.0,1.0
2017-06-29,90.72,92.94,89.93,92.18,553923,87.2316648941365,89.3663021964401,86.4720417099834,88.6355254623181,576074.005018536,0.0,1.0
2017-06-30,92.42,93.07,89.4,91.03,780431,88.8662970625672,89.4913034799083,85.9624210927668,87.5297448777915,811639.906287734,0.0,1.0
2017-07-03,94.33,94.61,91.99,93.17,273487,90.7028543812158,90.9720879148396,88.4528312787876,89.5874583133454,284423.559611181,0.0,1.0
2017-07-05,93.94,94.48,93.41,93.97,277219,90.3278505308111,90.8470866313714,89.8182299135945,90.3566969808422,288304.799759594,0.0,1.0
2017-07-06,92.04,93.67,91.84,93.67,324581,88.5009086955062,90.0682324805309,88.308599028632,90.0682324805309,337560.774011769,0.0,1.0
2017-07-07,92.31,92.54,89.74,91.9,643428,88.7605267457864,88.9816828626917,86.2893475264529,88.3662919286943,669158.249253175,0.0,1.0
2017-07-10,91.23,92.172,90.67,91.82,429880,87.7220545446657,88.6278330756432,87.1835874774179,88.2893680619446,447070.609592611,0.0,1.0
2017-07-11,91.29,91.44,90.38,91.33,382458,87.7797474447279,87.9239796948836,86.9047384604503,87.8182093781028,397752.235981137,0.0,1.0
2017-07-12,92.96,94.23,91.69,92.24,353011,89.3855331631275,90.6066995477787,88.1643667784763,88.6932183623804,367127.670426392,0.0,1.0
2017-07-13,92.91,94.06,92.23,93.22,315505,89.3374557464089,90.4432363309356,88.6836028790367,89.635535730064,328121.830928438,0.0,1.0
2017-07-14,93.25,93.97,92.58,93.09,413628,89.6643821800951,90.3566969808422,89.0201447960665,89.5105344465957,430168.703137091,0.0,1.0
2017-07-17,93.73,94.88,93.08,93.13,370736,90.1259253805932,91.2317059651198,89.500918963252,89.5489963799706,385561.481152709,0.0,1.0
2017-07-18,91.34,93.85,91.25,93.23,299773,87.8278248614465,90.2413111807177,87.7412855113531,89.6451512134077,311760.718920178,0.0,1.0
2017-07-19,94.13,94.14,91.65,91.65,385656,90.5105447143416,90.5201601976853,88.1259048451015,88.1259048451015,401078.121831786,0.0,1.0
2017-07-20,93.41,94.22,93.225,94.14,275237,89.8182299135945,90.597084064435,89.6403434717358,90.5201601976853,286243.540924075,0.0,1.0
2017-07-21,92.32,93.285,91.82,93.23,478655,88.7701422291301,89.6980363717981,88.2893680619446,89.6451512134077,497796.088756284,0.0,1.0
2017-07-24,91.9,93.04,91.72,92.54,479311,88.3662919286943,89.4624570298772,88.1932132285075,88.9816828626917,498478.321751289,0.0,1.0
2017-07-25,93.92,94.32,92.14,92.78,475993,90.3086195641237,90.693238897872,88.5970635289433,89.2124544629407,495027.637182041,0.0,1.0
2017-07-26,91.97,93.45,90.71,93.45,1094682,88.4336003121002,89.8566918469693,87.2220494107928,89.8566918469693,1138457.59060682,0.0,1.0
2017-07-27,93.28,97.49,91.4,92.79,1224249,89.6932286301262,93.7413471178281,87.8855177615088,89.2220699462844,1273205.88704556,0.0,1.0
2017-07-28,91.32,92.605,89.9129,92.52,890014,87.8085938947591,89.0441835044258,86.4555992334656,88.9624518960043,925605.056122542,0.0,1.0
2017-07-31,94.1,95.4,92.69,93.1,895373,90.4816982643104,91.7317110989927,89.1259151128473,89.5201499299394,931178.358897286,0.0,1.0
2017-08-01,91.45,95.12,89.275,94.88,1192962,87.9335951782273,91.4624775653688,85.8422275509704,91.2317059651198,1240667.74113897,0.0,1.0
2017-08-02,93.28,93.67,90.25,90.94,741039,89.6932286301262,90.0682324805309,86.7797371769821,87.4432055276981,770672.646929141,0.0,1.0
2017-08-03,93.03,93.98,92.6,93.28,518482,89.4528415465335,90.3663124641859,89.0393757627539,89.6932286301262,539215.743469797,0.0,1.0
2017-08-04,94.13,94.2,92.7,93.32,308318,90.5105447143416,90.5778530977475,89.135530596191,89.731690563501,320647.427673711,0.0,1.0
2017-08-07,93.18,94.615,93.04,93.55,422504,89.5970737966891,90.9768956565115,89.4624570298772,89.9528466804064,439399.648356092,0.0,1.0
2017-08-08,91.47,92.93,90.69,92.93,699283,87.9528261449147,89.3566867130964,87.2028184441053,89.3566867130964,727246.852814158,0.0,1.0
2017-08-09,91.52,91.67,90.82,91.05,264193,88.0009035616333,88.1451358117889,87.3278197275736,87.5489758444789,274757.898855729,0.0,1.0
2017-08-10,88.54,90.94,87.79,90.9,542560,85.1354895252077,87.4432055276981,84.4143282744295,87.4047435943233,564256.606356582,0.0,1.0
2017-08-11,88.58,89.05,87.76,88.12,439081,85.1739514585826,85.6258791757369,84.3854818243983,84.7316392247719,456639.551341149,0.0,1.0
2017-08-14,89.72,89.975,88.8,89.41,310937,86.2701165597655,86.5153113850301,85.3854920921442,85.9720365761105,323371.159707122,0.0,1.0
2017-08-15,90.18,90.6,89.16,89.69,331670,86.7124287935762,87.116279094012,85.7316494925177,86.2412701097343,344933.258312974,0.0,1.0
2017-08-16,90.87,91.16,90.22,90.7,304362,87.3758971442921,87.6547461612597,86.750890726951,87.2124339274491,316533.229917248,0.0,1.0
2017-08-17,89.26,91.0,88.76,90.57,354284,85.8278043259548,87.5008984277603,85.3470301587693,87.0874326439808,368451.576832858,0.0,1.0
2017-08-18,88.25,89.2,87.48,89.15,612532,84.8566405082401,85.7701114258926,84.1162482907745,85.722034009174,637026.739171354,0.0,1.0
2017-08-21,87.85,88.46,86.875,88.46,425240,84.4720211744917,85.058565658458,83.53451154848,85.058565658458,442245.059140137,0.0,1.0
2017-08-22,89.27,89.695,87.833,88.21,319620,85.8374198092985,86.2460778514062,84.4556748528074,84.8181785748653,332401.386987044,0.0,1.0
2017-08-23,88.65,89.25,88.315,88.61,229562,85.2412598419885,85.8181888426111,84.9191411499742,85.2027979086137,238742.02865753,0.0,1.0
2017-08-24,88.45,89.41,88.23,89.25,212666,85.0489501751143,85.9720365761105,84.8374095415527,85.8181888426111,221170.369078865,0.0,1.0
2017-08-25,87.24,89.5,86.51,89.29,459993,83.8854766905254,86.0585759262039,83.1835464064346,85.856650775986,478387.808035578,0.0,1.0
2017-08-28,90.83,90.86,87.52,87.52,730532,87.3374352109173,87.3662816609484,84.1547102241493,84.1547102241493,759745.479126523,0.0,1.0
2017-08-29,91.54,92.6,89.53,89.96,830332,88.0201345283207,89.0393757627539,86.087422376235,86.5008881600145,863536.41342759,0.0,1.0
2017-08-30,97.62,98.61,91.88,91.88,1472106,93.8663484012963,94.8182812523236,88.3470609620068,88.3470609620068,1530974.52034275,0.0,1.0
2017-08-31,97.25,98.66,95.5717,98.39,1112018,93.5105755175791,94.8663586690422,91.8968089480042,94.606740618762,1156486.84548701,0.0,1.0
2017-09-01,98.11,98.31,96.62,98.28,583718,94.3375070851381,94.5298167520123,92.9048000669253,94.5009703019812,607060.486857216,0.0,1.0
2017-09-05,99.22,100.94,98.03,98.03,1052545,95.4048257362899,97.058688871408,94.2605832183884,94.2605832183884,1094635.56056029,0.0,1.0
2017-09-06,101.49,102.9,99.64,99.88,957450,97.5875404553121,98.9433236067752,95.8086760367257,96.0394476369748,995737.7760176,0.0,1.0
2017-09-07,101.19,102.47,99.94,102.33,784733,97.2990759550008,98.5298578229956,96.097140537037,98.3952410561837,816113.94034949,0.0,1.0
2017-09-08,103.32,104.18,101.18,101.18,763338,99.347173907211,100.17410547477,97.2894604716571,97.2894604716571,793863.368812703,0.0,1.0
2017-09-11,100.57,103.4,100.345,102.0,978430,96.7029159876907,99.4240977739607,96.4865676124573,98.0779301058413,1017556.7519859,0.0,1.0
2017-09-12,102.59,102.6684,100.61,100.98,822607,98.6452436231202,98.7206290125349,96.7413779210656,97.0971508047829,855502.495917813,0.0,1.0
2017-09-13,101.05,103.22,100.96,102.71,633570,97.1644591881888,99.2510190737739,97.0779198380954,98.7606294232447,658906.03452031,0.0,1.0
2017-09-14,100.51,101.755,100.23,101.21,530483,96.6452230876285,97.8423507639204,96.3759895540046,97.3183069216882,551696.655318966,0.0,1.0
2017-09-15,101.86,102.0,100.1518,100.59,716353,97.9433133390293,98.0779301058413,96.3007964742568,96.7221469543782,744999.470534791,0.0,1.0
2017-09-18,103.19,103.98,102.25,102.35,598132,99.2221726237428,99.9817958078958,98.318317189434,98.4144720228711,622050.892939536,0.0,1.0
2017-09-19,102.17,103.545,101.36,103.3,494893,98.2413933226843,99.5635222824445,97.4625391718438,99.3279429405236,514683.435361302,0.0,1.0
2017-09-20,105.07,105.466,102.45,102.45,1181850,101.02988349236,101.410656632771,98.5106268563082,98.5106268563082,1229111.37979675,0.0,1.0
2017-09-21,105.29,106.15,104.6,105.18,698038,101.241424125922,102.068355693481,100.577955775206,101.135653809141,725952.066108697,0.0,1.0
2017-09-22,105.82,106.11,104.61,105.37,381760,101.751044743138,102.029893760106,100.58757125855,101.318347992672,397026.323434624,0.0,1.0
2017-09-25,105.57,106.15,104.99,106.04,511378,101.510657659546,102.068355693481,100.952959625611,101.9625853767,531827.659328766,0.0,1.0
2017-09-26,104.14,106.0,103.88,106.0,810590,100.135643541395,101.924123443325,99.8856409744587,101.924123443325,843004.944239499,0.0,1.0
2017-09-27,107.0,107.15,104.8467,105.19,701734,102.885671777696,103.029904027852,100.815169749295,101.145269292485,729795.866641533,0.0,1.0
2017-09-28,107.47,108.6475,107.324,107.42,1069078,103.337599494851,104.469822658572,103.197213438032,103.289522078132,1111829.70401519,0.0,1.0
2017-09-29,106.7,108.17,106.6,108.01,448415,102.597207277385,104.01068332891,102.501052443948,103.856835595411,466346.811669468,0.0,1.0
2017-10-02,105.65,106.86,104.6,106.86,565033,101.587581526295,102.751055010884,100.577955775206,102.751055010884,587628.286382114,0.0,1.0
2017-10-03,106.6,106.76,104.89,106.24,765264,102.501052443948,102.654900177447,100.856804792173,102.154895043574,795866.388246208,0.0,1.0
2017-10-04,107.15,107.19,105.16,106.35,427283,103.029904027852,103.068365961227,101.116422842454,102.260665360355,444369.757324276,0.0,1.0
2017-10-05,107.32,107.46,106.701,106.97,374039,103.289522078132,103.424264279874,102.693769057573,102.952666573777,388634.439121862,0.1,1.0
2017-10-06,107.76,108.01,106.24,106.97,494616,103.712997569321,103.95360864386,102.250082236123,102.952666573777,513916.494645474,0.0,1.0
2017-10-09,107.98,108.43,107.13,107.99,362381,103.924735314915,104.357835249086,103.106657661482,103.934359757897,376521.530330847,0.0,1.0
2017-10-10,107.56,108.56,106.77,108.42,744603,103.52050870969,104.482953007846,102.760177714146,104.348210806104,773658.279680606,0.0,1.0
2017-10-11,107.56,107.98,107.03,107.89,372366,103.52050870969,103.924735314915,103.010413231667,103.838115328081,386896.156705719,0.0,1.0
2017-10-12,109.13,109.33,107.12,107.12,364670,105.031546257795,105.224035117426,103.097033218501,103.097033218501,378899.849787239,0.0,1.0
2017-10-13,108.6,109.8,108.42,109.8,247604,104.521450779772,105.67638393756,104.348210806104,105.67638393756,257265.797588833,0.0,1.0
2017-10-16,108.98,109.22,108.26,108.92,413266,104.887179613071,105.118166244629,104.194219718399,104.829432955182,429392.122527694,0.0,1.0
2017-10-17,109.22,109.5,108.67,108.75,439310,105.118166244629,105.387650648113,104.588821880643,104.665817424496,456452.389859413,0.0,1.0
2017-10-18,108.75,109.56,108.47,109.56,291471,104.665817424496,105.445397306002,104.396333021012,105.445397306002,302844.539219941,0.0,1.0
2017-10-19,109.31,109.47,107.776,108.48,309438,105.204786231463,105.358777319168,103.728396678091,104.405957463993,321512.632567702,0.0,1.0
2017-10-20,110.0,110.85,109.67,109.96,368343,105.868872797191,106.686950450624,105.551266178799,105.830375025265,382716.174541863,0.0,1.0
2017-10-23,108.4,110.515,107.99,110.07,635904,104.328961920141,106.364531610741,103.934359757897,105.936243898062,660717.717605244,0.0,1.0
2017-10-24,110.77,110.98,109.19,109.34,853198,106.609954906771,106.812068209384,105.089292915684,105.233659560408,886490.783554375,0.0,1.0
2017-10-25,105.12,107.45,103.59,106.99,1503445,101.172144622188,103.414639836892,99.6996048460091,102.97191545974,1562111.18179005,0.0,1.0
2017-10-26,106.41,107.1,103.85,105.0,603324,102.41369776681,103.077784332538,99.9498403635297,101.056651306409,626866.407911361,0.0,1.0
2017-10-27,107.3,107.34,104.94,106.31,383261,103.270273192169,103.308770964095,100.99890464852,102.317453336994,398216.292344605,0.0,1.0
2017-10-30,106.07,107.94,105.92,106.75,408512,102.086466705437,103.886237542989,101.942100060713,102.740928828183,424452.615889117,0.0,1.0
2017-10-31,105.57,107.0,105.39,106.35,410968,101.605244556359,102.981539902722,101.43200458269,102.35595110892,427004.451880773,0.0,1.0
2017-11-01,105.34,106.63,104.66,106.42,442811,101.383882367783,102.625435512404,100.729420245036,102.423322209791,460090.002972925,0.0,1.0
2017-11-02,103.76,106.95,102.94,104.72,548027,99.8632203766957,102.933417687814,99.0740160522075,100.787166902926,569411.654315824,0.0,1.0
2017-11-03,103.96,104.48,103.18,103.73,444472,100.055709236327,100.556180271368,99.305002683765,99.834347047751,461815.817135037,0.0,1.0
2017-11-06,103.78,104.99,102.91,104.13,433987,99.8824692626588,101.047026863428,99.0451427232628,100.219324767014,450921.680175542,0.0,1.0
2017-11-07,103.49,104.76,102.36,103.83,602558,99.6033604161935,100.825664674852,98.5157983592769,99.9305914775666,626070.517695723,0.0,1.0
2017-11-08,104.36,104.46,102.4,103.8,634225,100.440686955589,100.536931385405,98.5542961312031,99.9017181486219,658973.201062092,0.0,1.0
2017-11-09,104.02,104.77,102.755,103.36,493395,100.113455894216,100.835289117834,98.8959638570486,99.4782426574332,512647.849797833,0.0,1.0
2017-11-10,103.59,104.57,103.24,103.32,488239,99.6996048460091,100.642800258202,99.3627493416544,99.4397448855069,507290.656649223,0.0,1.0
2017-11-13,104.4,104.57,103.26,103.26,369362,100.479184727516,100.642800258202,99.3819982276175,99.3819982276175,383774.937113319,0.0,1.0
2017-11-14,104.35,104.47,103.03,103.67,407361,100.431062512608,100.546555828387,99.1606360390416,99.7766003898616,423256.702523321,0.0,1.0
2017-11-15,103.26,103.88,101.88,103.8,469074,99.3819982276175,99.9787136924744,98.0538250961619,99.9017181486219,487377.815940713,0.0,1.0
2017-11-16,105.18,105.6,103.69,103.69,320772,101.229891280078,101.634117885303,99.7958492758247,99.7958492758247,333288.898499882,0.0,1.0
2017-11-17,105.69,106.57,104.61,104.91,496937,101.720737872137,102.567688854515,100.681298030129,100.970031319575,516328.062779286,0.0,1.0
2017-11-20,105.53,106.98,105.3,105.84,314209,101.566746784432,102.962291016759,101.345384595856,101.865104516861,326469.802566153,0.0,1.0
2017-11-21,106.35,106.42,105.22,106.1,422984,102.35595110892,102.423322209791,101.268389052004,102.115340034381,439489.330250381,0.0,1.0
2017-11-22,106.19,107.27,105.52,106.33,334615,102.201960021215,103.241399863224,101.557122341451,102.336702222957,347672.068545693,0.0,1.0
2017-11-24,106.24,107.01,105.83,106.98,73451,102.250082236123,102.991164345704,101.855480073879,102.962291016759,76317.1439019459,0.0,1.0
2017-11-27,104.66,106.3641,104.41,105.88,541424,100.729420245036,102.369521573524,100.488809170497,101.903602288787,562550.997535325,0.0,1.0
2017-11-28,107.15,107.3,104.84,104.95,424588,103.125906547445,103.270273192169,100.902660218704,101.008529091502,441155.920205844,0.0,1.0
2017-11-29,108.25,109.35,107.02,107.3,429070,104.184595275417,105.243284003389,103.000788788685,103.270273192169,445812.813086384,0.0,1.0
2017-11-30,111.93,112.45,108.41,108.69,859256,107.726390292633,108.226861327674,104.338586363122,104.608070766606,892785.173797633,0.0,1.0
2017-12-01,111.33,112.15,109.87,112.14,624542,107.148923713739,107.938128038227,105.743755038431,107.928503595245,648912.359080324,0.0,1.0
2017-12-04,113.44,114.96,112.66,112.66,851006,109.179681182848,110.642596516046,108.428974630287,108.428974630287,884213.2491514,0.0,1.0
2017-12-05,111.3,114.25,111.26,113.58,400551,107.120050384794,109.959261064355,107.081552612868,109.31442338459,416180.968360788,0.0,1.0
2017-12-06,111.68,113.23,110.67,111.65,532414,107.485779218093,108.977567880236,106.513710476956,107.456905889149,553189.416800461,0.0,1.0
2017-12-07,114.33,114.775,110.63,111.44,711111,110.036256608208,110.464544320887,106.475212705029,107.254792586536,738859.382680376,0.0,1.0
2017-12-08,116.15,116.72,114.55,115.0,821701,111.787905230852,112.336498480801,110.247994353802,110.681094287972,853764.733786779,0.0,1.0
2017-12-11,114.98,116.6,114.46,116.43,615410,110.661845402009,112.221005165022,110.161374366968,112.057389634336,639424.017762814,0.0,1.0
2017-12-12,112.25,115.89,111.95,115.1,785527,108.034372468043,111.537669713331,107.745639178596,110.777338717788,816179.182010639,0.0,1.0
2017-12-13,112.53,113.3,111.61,112.29,439236,108.303856871526,109.044938981107,107.418408117222,108.072870239969,456375.502292891,0.0,1.0
2017-12-14,109.92,112.99,109.47,112.62,377138,105.791877253338,108.746581248678,105.358777319168,108.39047685836,391854.365725342,0.0,1.0
2017-12-15,109.09,111.4,108.77,110.0,725594,104.993048485869,107.21629481461,104.685066310459,105.868872797191,753907.526274499,0.0,1.0
2017-12-18,111.13,111.55,109.08,109.81,483802,106.956434854107,107.360661459333,104.983424042887,105.686008380541,502680.519721301,0.0,1.0
2017-12-19,108.18,112.06,108.12,111.2,495804,104.117224174546,107.851508051393,104.059477516657,107.023805954978,515150.851794536,0.0,1.0
2017-12-20,108.97,109.29,107.64,108.2,427918,104.87755517009,105.1855373455,103.597504253542,104.13647306051,444615.860699415,0.0,1.0
2017-12-21,110.42,110.89,108.62,109.29,309561,106.369343832232,106.822102314402,104.635375177115,105.280796843186,321349.40753148,0.1,1.0
2017-12-22,109.76,110.89,109.41,110.55,300363,105.733555325356,106.822102314402,105.396394753528,106.494574901768,311801.138045095,0.0,1.0
2017-12-26,111.27,111.67,109.55,110.03,367535,107.188162363815,107.573488731619,105.531258982259,105.993650623623,381531.118251596,0.0,1.0
2017-12-27,112.06,112.55,111.0,111.68,341987,107.949181940228,108.421206740787,106.928067065548,107.583121890814,355010.223618181,0.0,1.0
2017-12-28,112.28,112.62,111.4,112.62,172260,108.16111144252,108.488638855153,107.313393433351,108.488638855153,178819.84145733,0.0,1.0
2017-12-29,113.3,113.64,112.01,112.28,411910,109.143693680419,109.471221093053,107.901016144252,108.16111144252,427595.964789789,0.0,1.0
2018-01-02,117.09,117.54,113.48,113.82,715991,112.79466101536,113.228153179139,109.317090545931,109.644617958564,743256.688174129,0.0,1.0
2018-01-03,117.42,118.23,116.66,117.46,411894,113.112555268798,113.892841163601,112.380435169971,113.151087905579,427579.355493009,0.0,1.0
2018-01-04,117.0,118.24,116.58,117.81,429743,112.707962582604,113.902474322796,112.30336989641,113.488248477407,446108.064132112,0.0,1.0
2018-01-05,118.52,118.57,116.09,117.04,536797,114.172202780259,114.220368576234,111.831345095851,112.746495219385,557238.792724777,0.0,1.0
2018-01-08,119.63,119.83,118.27,118.78,332706,115.241483450914,115.434146634816,113.931373800381,114.422664919331,345375.793404752,0.0,1.0
2018-01-09,117.46,119.83,117.35,119.83,415953,113.151087905579,115.434146634816,113.045123154433,115.434146634816,431792.926469875,0.0,1.0
2018-01-10,116.83,117.32,115.81,117.0,511386,112.544198876288,113.016223676847,111.561616638388,112.707962582604,530860.115195042,0.0,1.0
2018-01-11,119.32,119.76,116.72,117.38,397595,114.942855515866,115.36671452045,112.438234125142,113.074022632018,412735.834576961,0.0,1.0
2018-01-12,120.07,121.13,118.7,119.78,522257,115.665342455498,116.686457330178,114.34559964577,115.38598083884,542145.094275985,0.0,1.0
2018-01-16,117.83,122.49,117.34,121.53,500596,113.507514795797,117.996566980711,113.035489995237,117.071783697982,519659.220679054,0.0,1.0
2018-01-17,116.86,118.47,116.75,117.83,531201,112.573098353873,114.124036984283,112.467133602727,113.507514795797,551429.691175985,0.0,1.0
2018-01-18,115.89,117.77,115.6,116.98,461357,111.638681911949,113.449715840627,111.359320295291,112.688696264214,478925.958407229,0.0,1.0
2018-01-19,117.02,117.08,115.88,116.23,215628,112.727228900994,112.785027856165,111.629048752754,111.966209324582,223839.340379434,0.0,1.0
2018-01-22,117.8,117.84,115.69,116.82,373458,113.478615318212,113.517147954992,111.446018728047,112.534565717093,387679.672303329,0.0,1.0
2018-01-23,118.15,118.43,116.25,117.7,328357,113.81577589004,114.085504347503,111.985475642972,113.382283726261,340861.178923747,0.0,1.0
2018-01-24,118.67,120.23,118.15,118.47,406830,114.316700168185,115.81947300262,113.81577589004,114.124036984283,422322.513062148,0.0,1.0
2018-01-25,118.68,119.33,117.62,119.31,358651,114.32633332738,114.952488675061,113.3052184527,114.933222356671,372308.806214519,0.0,1.0
2018-01-26,120.3,120.43,118.65,119.48,371959,115.886905116985,116.012136186522,114.297433849795,115.096986062988,386123.588811258,0.0,1.0
2018-01-29,118.05,120.29,117.89,120.15,274145,113.719444298089,115.87727195779,113.565313750968,115.742407729059,284584.72910902,0.0,1.0
2018-01-30,117.64,118.35,115.73,117.16,858457,113.32448477109,114.008439073942,111.484551364827,112.862093129726,891147.942865063,0.0,1.0
2018-01-31,112.05,115.87,107.75,115.82,2345317,107.939548781033,111.619415593559,103.797290327142,111.571249797583,2434629.1310065,0.0,1.0
2018-02-01,112.82,114.37,110.65,112.06,931593,108.681302039055,110.174441714294,106.590906493719,107.949181940228,967069.038446292,0.0,1.0
2018-02-02,109.33,112.02,109.25,111.52,755604,105.319329479967,107.910649303447,105.242264206406,107.428991343693,784378.192758182,0.0,1.0
2018-02-05,105.38,109.16,103.08,108.0,776990,101.514231597905,105.15556577365,99.2986049830329,104.038119307019,806578.594066704,0.0,1.0
2018-02-06,106.5,107.87,102.57,103.0,844955,102.593145427755,103.912888237483,98.8073138640831,99.2215397094721,877131.772544866,0.0,1.0
2018-02-07,106.61,108.82,105.98,105.98,666229,102.699110178901,104.828038361017,102.09222114961,102.09222114961,691599.699026332,0.0,1.0
2018-02-08,101.32,106.56,101.29,106.56,700018,97.6031689646963,102.650944382926,97.574269487111,102.650944382926,726675.419582476,0.0,1.0
2018-02-09,102.16,103.8,99.23,102.29,657696,98.4123543370842,99.9921924450797,95.5898386929215,98.5375854066204,682741.753437364,0.0,1.0
2018-02-12,103.31,104.27,101.67,103.11,461899,99.52016764452,100.444950927249,97.9403295365246,99.3275044606182,479488.598335652,0.0,1.0
2018-02-13,103.57,105.04,102.8,103.4,408384,99.7706297835925,101.186704185271,99.0288765255702,99.6068660772759,423935.691011903,0.0,1.0
2018-02-14,104.09,105.13,102.67,102.92,693894,100.271554061737,101.273402618027,98.903645456034,99.1444744359114,720318.211239947,0.0,1.0
2018-02-15,106.58,106.8,103.9,104.85,614390,102.670210701316,102.882140203608,100.088524037031,101.003674160565,637786.615540282,0.0,1.0
2018-02-16,102.75,107.54,102.61,106.83,780163,98.9807107295948,103.594993984045,98.8458465008634,102.911039681193,809872.425234384,0.0,1.0
2018-02-20,102.32,104.01,101.0,102.34,628719,98.5664848842057,100.194488788177,97.2949078704532,98.5857512025959,652661.278887793,0.0,1.0
2018-02-21,101.59,103.5,101.31,102.44,397314,97.8632642629638,99.7031976692268,97.5935358055012,98.6820827945468,412444.133802262,0.0,1.0
2018-02-22,103.41,104.12,101.35,101.92,463321,99.616499236471,100.300453539323,97.6320684422815,98.1811585164019,480964.749586971,0.0,1.0
2018-02-23,104.37,104.43,103.02,103.78,294519,100.5412825192,100.599081474371,99.2408060278623,99.9729261266895,305734.592396212,0.0,1.0
2018-02-26,105.13,105.56,102.71,104.53,497500,101.273402618027,101.687628463416,98.9421780928144,100.695413066322,516445.32175213,0.0,1.0
2018-02-27,102.41,105.84,102.41,104.96,287579,98.6531833169615,101.957356920879,98.6531833169615,101.109638911711,298530.309917901,0.0,1.0
2018-02-28,100.23,102.67,100.1,102.67,433394,96.553154612431,98.903645456034,96.4279235428947,98.903645456034,449898.09804109,0.0,1.0
2018-03-01,101.08,102.46,99.51,100.6,463744,97.371973144014,98.701349112937,95.8595671503842,96.9095815026495,481403.857870592,0.0,1.0
2018-03-02,101.35,101.64,99.12,100.48,397516,97.6320684422815,97.9114300589393,95.4838739417755,96.7939835923083,412653.82617411,0.0,1.0
2018-03-05,102.25,102.91,100.18,100.68,250729,98.49905276984,99.1348412767163,96.5049888164555,96.9866467762102,260277.023271537,0.0,1.0
2018-03-06,103.81,104.41,102.23,102.86,488581,100.001825604275,100.57981515598,98.4797864514499,99.0866754807408,507186.676878345,0.0,1.0
2018-03-07,103.0,104.06,102.3,102.67,387314,99.2215397094721,100.242654584152,98.5472185658155,98.903645456034,402063.323314782,0.0,1.0
2018-03-08,101.95,103.72,100.76,103.23,492033,98.2100579939872,99.9151271715189,97.063712049771,99.4431023709593,510770.132658624,0.0,1.0
2018-03-09,102.79,103.03,101.91,102.71,568107,99.0192433663751,99.2504391870574,98.1715253572068,98.9421780928144,589741.110361079,0.0,1.0
2018-03-12,102.8,103.38,102.07,103.07,296436,99.0288765255702,99.5875997588857,98.3256559043283,99.2889718238378,307724.593766662,0.0,1.0
2018-03-13,102.53,103.67,102.4,103.24,386895,98.7687812273027,99.8669613755434,98.6435501577665,99.4527355301544,401628.367355357,0.0,1.0
2018-03-14,100.87,103.05,100.58,102.97,426558,97.169676800917,99.2697055054476,96.8903151842593,99.1926402318868,442801.775991849,0.0,1.0
2018-03-15,98.72,101.22,98.51,100.87,625633,95.0985475739717,97.5068373727453,94.8962512308747,97.169676800917,649457.760771357,0.0,1.0
2018-03-16,99.19,100.1,98.29,98.29,622219,95.5513060561412,96.4279235428947,94.6843217285827,94.6843217285827,645913.752070931,0.0,1.0
2018-03-19,97.98,98.94,96.72,98.14,506453,94.3856937935347,95.3104770762638,93.1719157349528,94.5398243406563,525739.26138157,0.0,1.0
2018-03-20,97.43,98.95,97.01,98.13,350582,93.8558700378046,95.3201102354589,93.4512773516106,94.5301911814611,363932.530232171,0.0,1.0
2018-03-21,97.71,99.16,97.11,97.43,787852,94.1255984952672,95.5224065785559,93.5476089435615,93.8558700378046,817854.230418208,0.0,1.0
2018-03-22,95.9,98.19,95.89,96.88,466672,92.3819966809551,94.5879901366317,92.37236352176,93.3260462820744,484443.359181326,0.0,1.0
2018-03-23,99.32,100.98,98.28,99.6,918254,95.6765371256774,97.275641552063,94.6746885693876,95.94626558314,953222.075337044,0.0,1.0
2018-03-26,105.57,106.16,101.33,102.2,1415543,101.697261622611,102.265618015122,97.6128021238914,98.4508869738646,1469448.36198789,0.0,1.0
2018-03-27,102.24,105.54,101.76,105.54,728307,98.4894196106449,101.668362145026,98.0270279692804,101.668362145026,756041.694370509,0.0,1.0
2018-03-28,100.14,102.85,99.94,102.26,544544,96.4664561796751,99.0770423215457,96.2737929957732,98.5086859290351,565280.80660943,0.0,1.0
2018-03-29,103.05,103.36,100.55,100.7,466184,99.2697055054476,99.5683334404955,96.861415706674,97.0059130946004,483936.775629537,0.0,1.0
2018-04-02,98.96,103.19,98.23,102.23,656886,95.329743394654,99.4045697341789,94.6265227734121,98.4797864514499,681900.907787878,0.0,1.0
2018-04-03,100.34,100.57,97.49,99.01,512917,96.659119363577,96.8806820250642,93.9136689929751,95.3779091906295,532449.417280677,0.0,1.0
2018-04-04,101.35,101.55,98.39,98.54,496659,97.6320684422815,97.8247316261834,94.7806533205336,94.92515070846,515572.295590132,0.0,1.0
2018-04-05,102.31,103.29,101.87,102.21,469152,98.5568517250106,99.5009013261299,98.1329927204265,98.4605201330597,487017.800182221,0.0,1.0
2018-04-06,99.65,101.88,99.11,101.22,494737,95.9944313791155,98.1426258796215,95.4742407825804,97.5068373727453,513577.103814439,0.0,1.0
2018-04-09,98.37,100.0,98.22,99.82,485984,94.7613870021434,96.3315919509438,94.616889614217,96.1581950854321,504490.780394747,0.0,1.0
2018-04-10,100.95,101.44,99.19,99.83,401804,97.2467420744778,97.7187668750374,95.5513060561412,96.1678282446272,417105.117711141,0.0,1.0
2018-04-11,100.48,100.98,99.77,99.87,308096,96.8903151842593,97.3724525010599,96.2056801944023,96.3021076577625,319510.634485265,0.1,1.0
2018-04-12,100.21,100.86,99.59,100.74,391241,96.6299610331869,97.2567395450278,96.0321107603541,97.1410265889956,405736.069753095,0.0,1.0
2018-04-13,98.99,100.48,98.33,100.48,458553,95.4535459801933,96.8903151842593,94.8171247220165,96.8903151842593,475541.908934624,0.0,1.0
2018-04-16,99.79,100.82,99.11,99.19,276725,96.2249656870744,97.2181685596837,95.5692589362255,95.6464009069136,286977.371754047,0.0,1.0
2018-04-17,102.36,103.41,100.29,101.21,444713,98.7031514954297,99.7156398607111,96.707103003875,97.5942356667882,461189.151413344,0.0,1.0
2018-04-18,102.83,103.86,101.88,102.9,207674,99.1563605732223,100.149563445832,98.2402996713011,99.2238597975744,215368.104441775,0.0,1.0
2018-04-19,101.27,102.86,100.63,102.86,224941,97.6520921448043,99.1852888122304,97.0349563792995,99.1852888122304,233274.828727897,0.0,1.0
2018-04-20,100.88,102.2,100.67,101.69,401903,97.2760250376998,98.5488675540535,97.0735273646435,98.0570874909168,416793.08569904,0.0,1.0
2018-04-23,101.64,102.28,100.73,101.79,362076,98.0088737592368,98.6260095247416,97.1313838426596,98.153514954277,375490.53701407,0.0,1.0
2018-04-24,99.82,103.35,98.85,102.37,318101,96.2538939260824,99.657783382695,95.3185475314891,98.7127942417657,329886.309268531,0.0,1.0
2018-04-25,100.45,101.38,99.02,99.3,539200,96.8613869452512,97.7581623545004,95.4824742192014,95.7524711166097,559176.795915737,0.0,1.0
2018-04-26,101.42,101.55,99.91,101.09,349726,97.7967333398445,97.9220890422127,96.3406786431065,97.4785227107561,362682.982434027,0.0,1.0
2018-04-27,101.57,101.74,100.54,101.38,238284,97.9413745348847,98.1053012225969,96.9481716622754,97.7581623545004,247112.172919113,0.0,1.0
2018-04-30,98.96,102.6,98.83,101.72,461847,95.4246177411853,98.934577407494,95.2992620388171,98.0860157299249,478957.948188604,0.0,1.0
2018-05-01,98.11,99.05,95.48,98.81,855599,94.6049843026242,95.5114024582094,92.0689420162527,95.2799765461451,887298.047864816,0.0,1.0
2018-05-02,99.78,101.23,98.45,98.57,390016,96.2153229407384,97.6135211594602,94.9328376780486,95.0485506340808,404465.684784629,0.0,1.0
2018-05-03,100.25,101.24,97.16,100.46,546026,96.668532018531,97.6231639057963,93.6889234007029,96.8710296915872,566255.692074715,0.0,1.0
2018-05-04,101.75,104.51,99.36,99.66,611983,98.1149439689329,100.776341957673,95.8103275946258,96.0996099847062,634656.329923777,0.0,1.0
2018-05-07,101.82,102.98,100.98,101.81,313190,98.182443193285,99.3010017682625,97.3724525010599,98.172800446949,324793.361856175,0.0,1.0
2018-05-08,103.67,105.12,101.72,101.73,532360,99.9663512654474,101.364549484169,98.0860157299249,98.0956584762609,552083.381071406,0.0,1.0
2018-05-09,104.61,104.83,102.67,104.46,415005,100.872769421033,101.084909840425,99.0020766318461,100.728128225992,430380.501092377,0.0,1.0
2018-05-10,104.46,106.16,104.19,104.85,387211,100.728128225992,102.367395103115,100.46777407492,101.104195333097,401556.762469083,0.0,1.0
2018-05-11,106.05,106.62,104.57,104.91,425792,102.261324893419,102.810961434571,100.834198435689,101.162051811113,441567.148157553,0.0,1.0
2018-05-14,105.81,107.19,105.41,105.92,612711,102.029898981354,103.360597975724,101.644189127914,102.13596919105,635411.301562181,0.0,1.0
2018-05-15,108.13,111.34,103.97,104.0,1149092,104.267016131309,107.362337705169,100.255633655528,100.284561894536,1191664.65647702,0.0,1.0
2018-05-16,107.76,110.33,107.42,107.76,545749,103.910234516877,106.388420325232,103.582381141452,103.910234516877,565968.429514497,0.0,1.0
2018-05-17,106.24,108.0,105.88,107.57,773067,102.444537073803,104.141660428941,102.097398205706,103.727022336493,801708.323605694,0.0,1.0
2018-05-18,109.41,109.62,106.32,106.32,444674,105.501287662319,105.703785335375,102.521679044491,102.521679044491,461148.706504144,0.0,1.0
2018-05-21,109.54,110.9,109.24,109.6,318197,105.626643364687,106.938056866385,105.337360974607,105.684499842703,329985.865968101,0.0,1.0
2018-05-22,108.39,110.16,108.33,109.86,351436,104.517727536046,106.22449363752,104.45987105803,105.93521124744,364456.336145108,0.0,1.0
2018-05-23,108.93,109.19,107.53,108.25,425516,105.03843583819,105.289147242927,103.688451351148,104.382729087341,441280.922646294,0.0,1.0
2018-05-24,107.46,109.76,107.39,108.79,479754,103.620952126796,105.838783784079,103.553452902444,104.903437389486,497528.383805192,0.0,1.0
2018-05-25,107.1,107.96,106.76,107.35,565361,103.2738132587,104.103089443597,102.945959883275,103.5148819171,586307.033597398,0.0,1.0
2018-05-29,107.73,108.33,105.92,105.97,442307,103.881306277869,104.45987105803,102.13596919105,102.18418292273,458694.011630381,0.0,1.0
2018-05-30,108.16,109.12,107.48,107.81,605212,104.295944370317,105.221648018575,103.640237619468,103.958448248557,627634.471457263,0.0,1.0
2018-05-31,108.38,110.5,107.65,109.0,525380,104.50808478971,106.552347012944,103.804164307181,105.105935062542,544844.779373533,0.0,1.0
2018-06-01,108.16,109.86,108.07,109.2,336141,104.295944370317,105.93521124744,104.209159653293,105.298789989263,348594.67239598,0.0,1.0
2018-06-04,109.01,109.18,107.91,108.62,178467,105.115577808878,105.279504496591,104.054875711917,104.739510701774,185079.015646688,0.0,1.0
2018-06-05,109.04,110.55,108.86,109.04,194419,105.144506047886,106.600560744624,104.970936613838,105.144506047886,201622.020558498,0.0,1.0
2018-06-06,109.67,109.87,108.12,109.11,232789,105.751999067055,105.944853993776,104.257373384973,105.212005272239,241413.588917709,0.0,1.0
2018-06-07,111.1,112.58,109.18,109.75,577765,107.130911793105,108.558038250835,105.279504496591,105.829141037743,599170.58882095,0.0,1.0
2018-06-08,111.74,112.15,110.38,111.11,378794,107.74804755861,108.143400158387,106.436634056912,107.140554539441,392827.921424528,0.0,1.0
2018-06-11,111.69,112.6,110.72,112.0,487797,107.69983382693,108.577323743507,106.764487432337,107.998758963346,505869.368541003,0.0,1.0
2018-06-12,111.93,112.34,111.15,111.79,288914,107.931259738994,108.326612338771,107.179125524785,107.79626129029,299617.961452522,0.0,1.0
2018-06-13,112.93,115.75,112.23,113.68,1068733,108.895534372596,111.614788839351,108.220542129075,109.618740347797,1108328.43959461,0.0,1.0
2018-06-14,112.25,113.44,111.96,113.44,347231,108.239827621747,109.387314435732,107.960187978002,109.387314435732,360095.545294171,0.0,1.0
2018-06-15,112.22,112.88,111.25,111.96,413186,108.210899382739,108.847320640915,107.275552988145,107.960187978002,428494.109045324,0.0,1.0
2018-06-18,112.3,112.91,111.0,111.71,394516,108.288041353427,108.876248879924,107.034484329745,107.719119319602,409132.405076952,0.0,1.0
2018-06-19,111.05,111.64,110.34,110.97,331285,107.082698061425,107.65162009525,106.398063071568,107.005556090737,343558.762676085,0.0,1.0
2018-06-20,111.6,111.96,110.76,111.76,312530,107.613049109906,107.960187978002,106.803058417681,107.767333051282,324108.909546634,0.0,1.0
2018-06-21,108.52,111.6,108.27,111.17,424888,104.739510701774,107.712213364522,104.498219901226,107.29719318758,440223.994279353,0.1,1.0
2018-06-22,108.66,109.86,107.74,109.54,513737,104.874633550081,106.03282939271,103.986683404065,105.723977168009,532279.928237774,0.0,1.0
2018-06-25,107.31,108.59,106.07,108.59,463329,103.571663227123,104.807072125927,102.374860856406,104.807072125927,480052.491587096,0.0,1.0
2018-06-26,106.86,107.88,106.1,107.22,356274,103.137339786137,104.121806252372,102.403815752472,103.484798538926,369133.426545071,0.0,1.0
2018-06-27,105.26,107.31,104.38,107.21,700849,101.593078662631,103.571663227123,100.743735044703,103.475146906904,726145.586993963,0.0,1.0
2018-06-28,105.17,105.58,102.98,104.89,762726,101.506213974434,101.901930887332,99.3925065616354,101.23596827782,790255.98807383,0.0,1.0
2018-06-29,104.97,106.6,104.91,105.81,509296,101.313181333996,102.886397353567,101.255271541864,102.123918423836,527678.633876449,0.0,1.0
2018-07-02,104.16,105.05,102.8,103.95,668920,100.531399140221,101.390394390171,99.218777185241,100.328714867761,693064.135144661,0.0,1.0
2018-07-03,105.57,106.48,104.53,104.8,193875,101.89227925531,102.770577769304,100.888509525032,101.149103589623,200872.763859911,0.0,1.0
2018-07-05,105.91,106.24,104.171,106.24,301794,102.220434744055,102.538938600778,100.542015935445,102.538938600778,312687.014294458,0.0,1.0
2018-07-06,107.5,108.38,105.37,105.98,452457,103.755044235539,104.604387853467,101.699246614872,102.287996168209,468788.075397878,0.0,1.0
2018-07-09,108.09,108.53,106.79,108.0,322640,104.324490524832,104.749162333796,103.069778361983,104.237625836635,334285.434077428,0.0,1.0
2018-07-10,107.68,108.86,107.31,107.83,227637,103.928773611933,105.067666190519,103.571663227123,104.073548092262,235853.376385705,0.0,1.0
2018-07-11,106.61,107.42,105.95,106.58,381600,102.896048985589,103.677831179364,102.259041272143,102.867094089523,395373.548363336,0.0,1.0
2018-07-12,106.76,107.39,105.87,107.39,156846,103.040823465918,103.648876283298,102.181828215968,103.648876283298,162507.231568647,0.0,1.0
2018-07-13,107.33,108.27,106.16,106.91,246883,103.590966491167,104.498219901226,102.461725544603,103.185597946246,255794.045441785,0.0,1.0
2018-07-16,106.54,107.52,105.54,107.52,223530,102.828487561436,103.774347499583,101.863324359245,103.774347499583,231598.137488617,0.0,1.0
2018-07-17,107.83,108.6,106.19,106.19,421623,104.073548092262,104.816723757949,102.490680440669,102.490680440669,436841.146702293,0.0,1.0
2018-07-18,107.66,108.48,106.93,107.84,556292,103.90947034789,104.700904173686,103.20490121029,104.083199724284,576370.917102034,0.0,1.0
2018-07-19,108.71,109.06,107.16,107.56,384652,104.92289171019,105.260698830957,103.426888746794,103.81295402767,398535.70787488,0.0,1.0
2018-07-20,108.13,109.05,108.03,108.74,322479,104.363097052919,105.251047198935,104.2665807327,104.951846606256,334118.622910537,0.0,1.0
2018-07-23,107.9,108.76,107.73,107.95,268909,104.141109516415,104.9711498703,103.977031772043,104.189367676525,278615.056385841,0.0,1.0
2018-07-24,109.23,111.42,108.91,109.19,585468,105.42477657533,107.538483988128,105.115924350628,105.386170047242,606600.001606879,0.0,1.0
2018-07-25,106.95,108.57,105.45,108.57,696985,103.224204474334,104.787768861883,101.776459671047,104.787768861883,722142.118988522,0.0,1.0
2018-07-26,105.71,107.26,104.41,107.23,909603,102.027402103617,103.523405067013,100.772689940769,103.494450170947,942434.396519748,0.0,1.0
2018-07-27,108.38,108.99,105.37,105.9,957755,104.604387853467,105.193137406804,101.699246614872,102.210783112033,992324.404645513,0.0,1.0
2018-07-30,101.92,105.37,99.24,101.0,1580212,98.3694335673129,101.699246614872,95.7827961854408,97.4814834212971,1637248.49477548,0.0,1.0
2018-07-31,99.35,101.87,98.5,101.08,888201,95.8889641376819,98.3211754072033,95.0685754158195,97.5586964774724,920259.908359182,0.0,1.0
2018-08-01,97.73,99.82,97.13,98.92,610322,94.3253997501323,96.3425908427117,93.7463018288177,95.4739439607397,632351.086960714,0.0,1.0
2018-08-02,99.37,100.04,97.01,97.01,413385,95.9082674017257,96.5549267471937,93.6304822445548,93.6304822445548,428305.802647217,0.0,1.0
2018-08-03,99.66,100.13,99.0,99.35,307975,96.1881647303611,96.6417914353909,95.551157016915,95.8889641376819,319091.112571275,0.0,1.0
2018-08-06,99.98,100.54,99.13,99.37,304759,96.4970169550622,97.0375083482892,95.6766282331998,95.9082674017257,315759.033610226,0.0,1.0
2018-08-07,100.35,102.05,100.15,100.34,256171,96.8541273398729,98.4949047835977,96.6610946994347,96.844475707851,265417.288411384,0.0,1.0
2018-08-08,99.08,100.32,98.89,100.24,227894,95.6283700730903,96.8251724438072,95.444989064674,96.7479593876319,236119.652596211,0.0,1.0
2018-08-09,98.5,99.38,98.28,98.9,449634,95.0685754158195,95.9179190337476,94.8562395113374,95.4546406966959,465863.18145912,0.0,1.0
2018-08-10,97.25,98.33,96.97,97.79,272685,93.8621214130806,94.904497671447,93.5918757164671,94.3833095422638,282527.348101301,0.0,1.0
2018-08-13,96.38,97.67,96.02,97.07,286592,93.0224294271744,94.2674899580009,92.6749706743856,93.6883920366862,296936.310200591,0.0,1.0
2018-08-14,97.1,97.49,96.0,96.74,422802,93.717346932752,94.0937605816065,92.6556674103418,93.3698881799632,438062.70176917,0.0,1.0
2018-08-15,95.11,97.09,94.85,96.42,888935,91.7966721603918,93.7076953007301,91.5457297278221,93.0610359552621,921020.401505143,0.0,1.0
2018-08-16,94.65,96.07,94.52,95.68,470800,91.3526970873839,92.7232288344952,91.227225871099,92.3468151856407,487793.151387471,0.0,1.0
2018-08-17,94.39,95.03,94.28,94.75,305650,91.1017546548142,91.7194591042165,90.9955867025732,91.449213407603,316682.193546263,0.0,1.0
2018-08-20,94.4,94.78,93.83,94.64,448354,91.1114062868361,91.4781683036687,90.5612632615872,91.343045455362,464536.980877609,0.0,1.0
2018-08-21,95.64,96.82,94.72,94.72,454829,92.308208657553,93.4471012361385,91.4202585115373,91.4202585115373,471245.690850493,0.0,1.0
2018-08-22,96.16,96.48,95.58,95.58,583937,92.8100935226924,93.1189457473935,92.2502988654216,92.2502988654216,605013.741380088,0.0,1.0
2018-08-23,95.5,96.32,95.08,96.16,348986,92.1730858092463,92.9645196350429,91.767717264326,92.8100935226924,361582.371984086,0.0,1.0
2018-08-24,95.48,96.18,95.09,95.39,388484,92.1537825452025,92.8293967867362,91.777368896348,92.0669178570053,402506.020865782,0.0,1.0
2018-08-27,95.74,96.94,95.45,95.82,566395,92.4047249777721,93.5629208204014,92.1248276491367,92.4819380339474,586838.576848145,0.0,1.0
2018-08-28,94.93,95.94,94.2,95.82,438272,91.6229427839974,92.5977576182103,90.9183736463979,92.4819380339474,454091.079109791,0.0,1.0
2018-08-29,93.48,95.0,93.29,94.8,990147,90.2234561408203,91.6905042081508,90.040075132404,91.4974715677125,1025885.56811141,0.0,1.0
2018-08-30,92.38,93.76,92.13,93.45,673632,89.1617766184102,90.4937018374338,88.9204858178624,90.1945012447546,697946.211035354,0.0,1.0
2018-08-31,92.33,92.92,91.79,92.05,773199,89.1135184583006,89.6829647475933,88.5923303291174,88.8432727616871,801107.002675533,0.0,1.0
2018-09-04,91.12,92.22,90.7,92.22,425988,87.9456709836494,89.0073505060596,87.5403024387292,89.0073505060596,441363.697904091,0.0,1.0
2018-09-05,90.95,91.64,90.34,91.35,422605,87.781593239277,88.4475558487888,87.1928436859404,88.1676585201534,437858.591210922,0.0,1.0
2018-09-06,89.92,91.83,88.97,91.33,520928,86.7874751410202,88.6309368572051,85.8705700989387,88.1483552561096,539730.481660944,0.0,1.0
2018-09-07,89.2,90.09,88.43,89.69,543494,86.0925576354426,86.9515528853926,85.3493819697555,86.5654876045162,563110.983475323,0.0,1.0
2018-09-10,86.64,89.35,85.91,89.17,1181591,83.6217398378335,86.2373321157713,82.917170700234,86.0636027393769,1224239.58696065,0.0,1.0
2018-09-11,87.65,88.41,85.84,86.42,766046,84.5965546720465,85.3300787057117,82.8496092760806,83.4094039333515,793695.820832129,0.0,1.0
2018-09-12,88.46,88.87,87.38,87.62,1102110,85.3783368658212,85.7740537787195,84.3359606074549,84.5675997759807,1141889.78350817,0.0,1.0
2018-09-13,87.98,89.93,87.79,89.17,419283,84.9150585287695,86.7971267730421,84.7316775203532,86.0636027393769,434416.686264216,0.0,1.0
2018-09-14,87.57,88.39,86.88,88.05,551474,84.5193416158712,85.3107754416678,83.8533790063593,84.9826199529229,571379.015225688,0.0,1.0
2018-09-17,86.59,88.52,86.49,88.0,550278,83.5734816777239,85.4362466579527,83.4769653575048,84.9343617928133,570139.846557338,0.0,1.0
2018-09-18,86.83,87.18,86.35,86.59,766324,83.8051208462498,84.1429279670167,83.3418425091981,83.5734816777239,793983.855020926,0.0,1.0
2018-09-19,87.1,88.45,86.61,86.61,351859,84.0657149108414,85.3686852337993,83.5927849417677,83.5927849417677,364559.070633059,0.0,1.0
2018-09-20,87.38,88.63,87.01,87.45,545869,84.3359606074549,85.5424146101937,83.9788502226442,84.4035220316082,565571.70721055,0.0,1.0
2018-09-21,87.25,88.18,87.05,87.91,886834,84.21048939117,85.1080911692077,84.0174567507318,84.8474971046161,918843.567581896,0.0,1.0
2018-09-24,86.47,87.07,86.1,86.78,512005,83.457662093461,84.0367600147756,83.1005517086503,83.7568626861402,530485.413075918,0.0,1.0
2018-09-25,86.72,87.34,85.9,86.58,415466,83.6989528940088,84.2973540793672,82.9075190682121,83.563830045702,430461.914686378,0.0,1.0
2018-09-26,85.26,87.23,85.15,86.71,398837,82.2898146188098,84.1911861271262,82.1836466665688,83.6893012619869,413232.704162967,0.0,1.0
2018-09-27,84.82,86.04,84.71,85.6,502736,81.8651428098458,83.0426419165188,81.7589748576047,82.6179701075548,520881.855896201,0.0,1.0
2018-09-28,85.24,85.5,83.63,84.33,696393,82.270511354766,82.5214537873357,80.7165985992384,81.3922128407721,721528.751219573,0.0,1.0
2018-10-01,85.91,87.14,85.47,85.5,716943,82.917170700234,84.104321438929,82.4924988912699,82.5214537873357,742820.48711807,0.0,1.0
2018-10-02,85.82,86.28,85.25,85.66,460093,82.8303060120368,83.2742810850447,82.2801629867879,82.6758798996862,476699.690741962,0.0,1.0
2018-10-03,86.23,86.36,85.22,86.31,536158,83.2260229249352,83.35149414122,82.2512080907222,83.3032359811104,555510.196392531,0.0,1.0
2018-10-04,85.12,86.92,85.06,85.84,617507,82.2512080907222,83.9905428482797,82.1932302654703,82.9469419937452,639044.666456746,0.1,1.0
2018-10-05,82.04,85.39,81.25,84.94,698708,79.2750130611237,82.5121083043558,78.5116383619734,82.0772746149664,723077.828770622,0.0,1.0
2018-10-08,83.52,83.68,81.42,81.77,319456,80.705132750671,80.8597402846761,78.6759088668538,79.01411284749,330598.119483028,0.0,1.0
2018-10-09,82.95,83.88,82.78,83.23,398146,80.1543434107778,81.0529997021825,79.9900729058973,80.4249065952867,412032.702092588,0.0,1.0
2018-10-10,80.76,83.08,80.65,82.28,420541,78.0381527890827,80.2799620321569,77.9318601094542,79.5069243621313,435208.804234425,0.0,1.0
2018-10-11,79.7,80.83,79.26,80.18,680631,77.0138778762988,78.10579358521,76.5887071577848,77.4777004783142,704370.331632066,0.0,1.0
2018-10-12,79.49,81.0,79.22,80.77,542090,76.8109554879171,78.2700640900904,76.5500552742835,78.0478157599581,560997.240905023,0.0,1.0
2018-10-15,79.87,80.52,79.37,79.37,959914,77.1781483811793,77.8062414880751,76.6949998374133,76.6949998374133,993394.280481292,0.0,1.0
2018-10-16,79.87,80.02,78.89,80.0,865889,77.1781483811793,77.3230929443091,76.2311772353979,77.3037670025584,896089.837351748,0.0,1.0
2018-10-17,77.03,79.99,76.57,78.88,834703,74.4338646525885,77.2941040316831,73.9893679923237,76.2215142645226,863816.119048764,0.0,1.0
2018-10-18,74.32,76.8,73.95,76.25,1260059,71.8151995453768,74.2116163224561,71.45766962299,73.6801529243135,1304007.86285956,0.0,1.0
2018-10-19,72.89,75.14,72.7,74.45,627666,70.4333947102061,72.607563157153,70.249798263575,71.9408181667559,649557.996291929,0.0,1.0
2018-10-22,71.58,73.98,71.48,73.09,828439,69.1675455255392,71.4866585356159,69.070915816786,70.6266541277125,857333.6406466,0.0,1.0
2018-10-23,70.8,71.5,68.18,70.61,1531837,68.4138337972642,69.0902417585366,65.8821354279304,68.2302373506331,1585265.04919151,0.0,1.0
2018-10-24,68.33,71.27,68.19,70.71,742271,66.0270799910602,68.8679934284042,65.8917983988057,68.3268670593863,768160.237237012,0.0,1.0
2018-10-25,68.48,69.85,68.22,68.4,752135,66.17202455419,67.4958515641088,65.9207873114317,66.0947207871875,778368.27793927,0.0,1.0
2018-10-26,67.76,69.1,65.62,68.18,848550,65.476290651167,66.7711287484598,63.4084148838486,65.8821354279304,878146.080484711,0.0,1.0
2018-10-29,65.79,69.46,64.95,68.77,1391522,63.572685388729,67.1189956999714,62.7609958352021,66.4522507095743,1440056.08415326,0.0,1.0
2018-10-30,72.67,72.85,67.08,68.17,1741838,70.220809350949,70.3947428267048,64.8192086316452,65.8724724570551,1802590.55157543,0.0,1.0
2018-10-31,73.84,76.27,73.13,73.13,1063193,71.3513769433614,73.6994788660641,70.6653060112137,70.6653060112137,1100275.48847891,0.0,1.0
2018-11-01,77.08,77.32,73.41,73.99,879349,74.4821795069651,74.7140908079727,70.9358691957227,71.4963215064912,910019.300840433,0.0,1.0
2018-11-02,77.53,78.02,76.22,77.7,812537,74.9170131963544,75.3904987692451,73.6511640116875,75.0812837012349,840877.004064352,0.0,1.0
2018-11-05,76.17,78.1,76.14,77.45,587993,73.602849157311,75.4678025362477,73.573860244685,74.8397094293519,608501.264866474,0.0,1.0
2018-11-06,77.84,79.07,75.2,75.85,893872,75.2165652934894,76.4051107111537,72.6655409824049,73.2936340893007,925048.840086063,0.0,1.0
2018-11-07,77.47,79.26,77.26,78.98,652112,74.8590353711025,76.5887071577848,74.6561129827208,76.3181439732758,674856.634066403,0.0,1.0
2018-11-08,76.42,77.05,75.67,76.77,457475,73.844423429194,74.4531905943391,73.119700613545,74.1826274098301,473431.003676557,0.0,1.0
2018-11-09,75.48,76.59,74.64,75.82,554453,72.9361041669139,74.0086939340744,72.124414613387,73.2646451766747,573791.442770596,0.0,1.0
2018-11-12,73.66,75.78,73.36,75.47,815138,71.1774434676057,73.2259932931735,70.8875543413461,72.9264411960386,843568.722826169,0.0,1.0
2018-11-13,73.55,75.29,73.55,73.98,312564,71.0711507879772,72.7525077202828,71.0711507879772,71.4866585356159,323465.737435181,0.0,1.0
2018-11-14,73.31,75.31,73.1,74.51,842683,70.8392394869695,72.7718336620334,70.6363170985878,71.9987959920079,872074.448813974,0.0,1.0
2018-11-15,73.83,74.45,72.03,72.66,393294,71.3417139724861,71.9408181667559,69.6023792149285,70.2111463800737,407011.472014794,0.0,1.0
2018-11-16,72.5,73.91,71.93,73.37,537949,70.0565388460686,71.4190177394887,69.5057495061754,70.8972173122214,556711.809381497,0.0,1.0
2018-11-19,70.1,72.62,69.87,72.21,489519,67.7374258359918,70.1724944965724,67.5151775058595,69.7763126906843,506592.647661063,0.0,1.0
2018-11-20,67.93,69.75,67.22,69.07,679837,65.6405611560474,67.3992218553556,64.9544902238997,66.7421398358339,703548.638169212,0.0,1.0
2018-11-21,69.97,70.96,68.28,68.28,526803,67.6118072146127,68.5684413312693,65.9787651366836,65.9787651366836,545177.054549039,0.0,1.0
2018-11-23,69.6,70.34,69.3309,69.43,112216,67.2542772922258,67.9693371369995,66.994246745971,67.0900067873454,116129.916407604,0.0,1.0
2018-11-26,71.33,72.01,70.25,70.64,540183,68.9259712536562,69.5830532731779,67.8823703991216,68.2592262632591,559023.727764389,0.0,1.0
2018-11-27,72.16,72.44,71.0,71.1,523961,69.7279978363077,69.9985610208167,68.6070932147706,68.7037229235238,542235.930088798,0.0,1.0
2018-11-28,73.75,74.23,71.03,72.28,444148,71.2644102054836,71.7282328074989,68.6360821273966,69.8439534868115,459639.179017292,0.0,1.0
2018-11-29,73.22,74.63,73.01,73.76,294892,70.7522727490916,72.1147516425117,70.5493503607099,71.2740731763589,305177.366055385,0.0,1.0
2018-11-30,73.0,73.89,72.39,72.84,394147,70.5396873898346,71.399691797738,69.9502461664401,70.3850798558295,407894.223304233,0.0,1.0
2018-12-03,72.7,74.99,72.41,74.66,423444,70.249798263575,72.4626185940232,69.9695721081907,72.1437405551377,438213.056278083,0.0,1.0
2018-12-04,67.4,72.09,67.39,72.06,2383746,65.1284236996555,69.6603570401805,65.1187607287802,69.6313681275545,2466887.28627789,0.0,1.0
2018-12-06,68.0,68.16,66.0,66.51,671436,65.7082019521747,65.8628094861798,63.7756077771107,64.268419291752,694854.624590574,0.0,1.0
2018-12-07,66.88,69.67,66.83,68.26,558973,64.6259492141388,67.3219180883531,64.5776343597622,65.959439194933,578469.093214048,0.0,1.0
2018-12-10,66.07,67.33,65.67,66.7,664782,63.8432485732379,65.0607829035282,63.4567297382252,64.4520157383831,687968.543605901,0.0,1.0
2018-12-11,64.45,67.42,64.38,67.42,669123,62.2778472914361,65.1477496414061,62.2102064953089,65.1477496414061,692460.950812765,0.0,1.0
2018-12-12,64.88,65.98,64.45,65.48,711267,62.6933550390749,63.7562818353601,62.2778472914361,63.2731332915941,736074.866805867,0.0,1.0
2018-12-13,61.27,65.99,61.07,65.8,648738,59.2050225530844,63.7659448062354,59.011763135578,63.5823483596043,671364.954288481,0.0,1.0
2018-12-14,61.24,62.07,60.36,60.48,901044,59.1760336404585,59.97806022311,58.3256922034303,58.4416478539342,932470.988090585,0.0,1.0
2018-12-17,61.71,63.01,60.72,61.13,712324,59.6301932715985,60.8863794853901,58.6735591549418,59.06974096083,737168.733292312,0.0,1.0
2018-12-18,61.4,63.06,61.06,61.98,583970,59.3306411744636,60.9346943397667,59.0021001647027,59.8910934852321,604337.948996119,0.0,1.0
2018-12-19,60.96,63.08,60.74,61.54,471048,58.9054704559495,60.9540202815173,58.6928850966925,59.4659227667181,487477.40842633,0.0,1.0
2018-12-20,59.41,61.11,58.94,60.49,465242,57.5043396790282,59.1498097590542,57.0494155980798,58.5496971416329,480659.848878854,0.1,1.0
2018-12-21,58.58,60.56,58.1,59.65,1699987,56.7009631105448,58.617451791987,56.2363597938316,57.7366413373848,1756323.57894605,0.0,1.0
2018-12-24,57.48,59.14,57.36,58.12,276577,55.6362471764103,57.243000313377,55.520096347232,56.2557182653613,285742.600675277,0.0,1.0
2018-12-26,59.92,59.92,57.0,57.79,526896,57.997980703036,57.997980703036,55.1716438596971,55.936303485121,544357.026525707,0.0,1.0
2018-12-27,60.86,60.89,58.6,58.9,507663,58.9078288649327,58.9368665722273,56.7203215820746,57.0106986550203,524486.656108834,0.0,1.0
2018-12-28,60.74,61.43,60.1,60.98,435198,58.7916780357544,59.4595453035297,58.1722069468034,59.023979694111,449620.208219335,0.0,1.0
2018-12-31,61.03,61.43,60.22,60.83,537481,59.0723758729353,59.4595453035297,58.2883577759817,58.8787911576382,555292.807259998,0.0,1.0
2019-01-02,61.75,62.5984,59.15,59.84,1027211,59.7692808480052,60.5904672102958,57.2526795491418,57.9205468169171,1061252.17419471,0.0,1.0
2019-01-03,61.84,63.6,61.03,61.71,578728,59.8563939698889,61.5599394645041,59.0723758729353,59.7305639049458,597906.708813826,0.0,1.0
2019-01-04,64.07,64.67,62.27,62.63,884401,62.0148635454525,62.5956176913441,60.2726011077779,60.6210535953128,913709.533980827,0.0,1.0
2019-01-07,65.75,66.58,63.43,63.77,678384,63.6409751539489,64.4443517224322,61.3953924565015,61.7244864725067,700865.250604702,0.0,1.0
2019-01-08,66.36,66.81,65.11,66.17,1067819,64.2314085356053,64.6669741450239,63.0215040649979,64.0475030560729,1103205.89966076,0.0,1.0
2019-01-09,67.95,68.21,66.22,66.73,553419,65.7704070222179,66.0220671521042,64.0958992348972,64.589540258905,571758.983296192,0.0,1.0
2019-01-10,67.37,67.93,66.97,67.82,683703,65.209011347856,65.7510485506882,64.8218419172617,65.6445769572747,706360.519166412,0.0,1.0
2019-01-11,65.67,67.46,65.4,66.9,756657,63.56354126783,65.2961244697398,63.3022019021788,64.7540872669077,781732.17223107,0.0,1.0
2019-01-14,65.5,66.32,64.79,65.37,1270054,63.3989942598274,64.1926915925458,62.7117685205224,63.2731641948842,1312142.84975988,0.0,1.0
2019-01-15,64.21,65.86,63.42,65.46,597878,62.1503728461605,63.7474467473623,61.3857132207367,63.3602773167679,617691.328659046,0.0,1.0
2019-01-16,64.59,65.42,64.06,64.06,402014,62.5181838052252,63.3215603737085,62.0051843096877,62.0051843096877,415336.509788849,0.0,1.0
2019-01-17,65.79,66.15,64.22,64.27,730285,63.6796920970083,64.0281445845432,62.1600520819254,62.2084482607497,754486.219512629,0.0,1.0
2019-01-18,68.36,69.19,66.18,66.38,582151,66.1672556885771,66.9706322570604,64.0571822918378,64.250767007135,601443.145039945,0.0,1.0
2019-01-22,68.07,69.15,66.71,68.0,790311,65.8865578513962,66.931915314001,64.5701817873753,65.8188032010422,816501.446187782,0.0,1.0
2019-01-23,64.45,68.0,63.53,68.0,768456,62.3826745045172,65.8188032010422,61.4921848141501,65.8188032010422,793922.184218211,0.0,1.0
2019-01-24,66.55,66.69,64.18,64.18,696737,64.4153140151376,64.5508233158456,62.121335138866,62.121335138866,719826.458334171,0.0,1.0
2019-01-25,67.24,67.74,65.74,66.05,552440,65.0831812829129,65.5671430711558,63.631295918184,63.9313522268946,570747.539806454,0.0,1.0
2019-01-28,68.79,69.24,66.28,66.48,787542,66.583462826466,67.0190284358847,64.1539746494864,64.3475593647836,813640.683140712,0.0,1.0
2019-01-29,70.96,71.72,68.9,69.38,1020552,68.6838569874405,69.4194789055698,66.6899344198795,67.1545377365927,1054372.49881355,0.0,1.0
2019-01-30,70.55,72.58,70.31,71.14,882561,68.2870083210812,70.2518931813476,68.0547066627246,68.8580832312079,911808.557452618,0.0,1.0
2019-01-31,71.0,72.1,69.59,70.52,750940,68.7225739304999,69.7872898646344,67.3578016876548,68.2579706137867,775825.714181194,0.0,1.0
2019-02-01,73.24,73.28,70.5,71.02,1014039,70.8907227418283,70.9294396848878,68.2386121422569,68.7419324020296,1047643.66178734,0.0,1.0
2019-02-04,72.02,73.68,71.79,73.09,716989,69.7098559785155,71.3166091154822,69.4872335559238,70.7455342053555,740749.597817483,0.0,1.0
2019-02-05,73.01,73.11,71.99,72.57,618008,70.6681003192366,70.7648926768852,69.680818271221,70.2422139455828,638488.425133421,0.0,1.0
2019-02-06,70.84,73.6,70.76,73.04,479299,68.5677061582622,71.2391752293633,68.4902722721433,70.6971380265312,495182.689670722,0.0,1.0
2019-02-07,71.8,72.32,70.5,70.78,591455,69.4969127916886,70.0002330514613,68.2386121422569,68.509630743673,611055.474180412,0.0,1.0
2019-02-08,71.53,72.06,70.75,71.56,481366,69.2355734260374,69.748572921575,68.4805930363784,69.264611133332,497318.188846705,0.0,1.0
2019-02-11,72.46,72.65,71.09,71.61,529506,70.1357423521693,70.3196478317017,68.8096870523836,69.3130073121563,547053.520405395,0.0,1.0
2019-02-12,74.22,74.87,72.28,72.5,891724,71.8392878467845,72.4684381715004,69.9615161084019,70.1744592952288,921275.213935217,0.0,1.0
2019-02-13,73.37,75.35,73.04,74.7,643645,71.0165528067715,72.9330414882136,70.6971380265312,72.3038911634978,664975.020379997,0.0,1.0
2019-02-14,73.73,74.48,72.25,73.89,723431,71.3650052943065,72.0909479766709,69.9324784011073,71.5198730665442,747405.081945049,0.0,1.0
2019-02-15,76.15,76.78,73.71,74.3,884190,73.7073803494024,74.3171722025885,71.3456468227767,71.9167217329034,913491.541563733,0.0,1.0
2019-02-19,76.66,77.68,75.58,76.09,949599,74.2010213734102,75.1883034214258,73.1556639108054,73.6493049348132,981068.157723317,0.0,1.0
2019-02-20,77.9,77.97,76.81,76.95,624010,75.4012466082527,75.4690012586067,74.3462099098831,74.4817192105911,644689.327917286,0.0,1.0
2019-02-21,78.0,78.85,77.41,77.77,849702,75.4980389659013,76.3207740059143,74.9269640557746,75.2754165433095,877860.629332822,0.0,1.0
2019-02-22,79.37,79.4,77.97,78.17,702183,76.824094265687,76.8531319729816,75.4690012586067,75.6625859739039,725452.935601904,0.0,1.0
2019-02-25,79.03,80.1871,78.79,80.13,680401,76.4950002496818,77.6149846200336,76.2626985913252,77.5597161838163,702949.09280981,0.0,1.0
2019-02-26,78.49,79.92,78.43,78.71,588529,75.9723215183794,77.3564522327543,75.9142461037902,76.1852647052063,608032.508244792,0.0,1.0
2019-02-27,78.05,79.06,77.86,78.31,501755,75.5464351447256,76.5240379569764,75.3625296651933,75.7980952746119,518382.868430214,0.0,1.0
2019-02-28,76.44,77.9,76.1,77.9,757494,73.9880781865833,75.4012466082527,73.6589841705781,75.4012466082527,782596.909923522,0.0,1.0
2019-03-01,78.41,78.61,76.69,76.81,660789,75.8948876322605,76.0884723475577,74.2300590807047,74.3462099098831,682687.162553702,0.0,1.0
2019-03-04,80.12,80.19,78.24,78.5,714018,77.5500369480514,77.6177915984054,75.7303406242579,75.9820007541443,737680.140608076,0.0,1.0
2019-03-05,79.49,80.08,78.95,79.94,1271996,76.9402450948653,77.511320004992,76.4175663635629,77.375810704284,1314149.20650867,0.0,1.0
2019-03-06,79.17,80.19,78.74,79.74,930497,76.6305095503898,77.6177915984054,76.2143024125009,77.1822259889868,961333.128570137,0.0,1.0
2019-03-07,78.81,79.44,77.76,78.75,740389,76.2820570628549,76.891848916041,75.2657373075447,76.2239816482657,764925.060187099,0.0,1.0
2019-03-08,79.04,79.28,77.91,78.33,712379,76.5046794854467,76.7369811438033,75.4109258440176,75.8174537461417,735986.825102784,0.0,1.0
2019-03-11,78.09,79.81,77.94,78.5,799922,75.585152087785,77.2499806393408,75.4399635513121,75.9820007541443,826430.949129424,0.0,1.0
2019-03-12,76.24,78.61,76.18,78.34,966324,73.7944934712861,76.0884723475577,73.7364180566969,75.8271329819065,998347.414481088,0.0,1.0
2019-03-13,72.1,76.58,71.66,76.58,1674009,69.7872898646344,74.1235874872913,69.3614034909806,74.1235874872913,1729484.6831581,0.0,1.0
2019-03-14,71.63,72.26,69.58,71.49,997277,69.332365783686,69.9421576368722,67.3481224518899,69.196856482978,1030326.17887112,0.0,1.0
2019-03-15,72.25,72.77,71.64,71.85,944529,69.9324784011073,70.43579866088,69.3420450194509,69.5453089705129,975830.140876567,0.0,1.0
2019-03-18,72.79,73.08,71.93,72.38,680829,70.4551571324097,70.7358549695906,69.6227428566318,70.0583084660505,703391.276480502,0.0,1.0
2019-03-19,73.48,74.19,73.03,73.03,797764,71.123024400185,71.81025013949,70.6874587907663,70.6874587907663,824201.434266447,0.0,1.0
2019-03-20,71.77,72.9,70.5,72.85,1482052,69.4678750843941,70.5616287258231,68.2386121422569,70.5132325469988,1531166.3399921,0.0,1.0
2019-03-21,74.3,75.02,71.34,71.34,1134328,71.9167217329034,72.6136267079733,69.0516679465051,69.0516679465051,1171918.9691796,0.0,1.0
2019-03-22,71.29,73.79,71.07,73.79,523546,69.0032717676808,71.4230807088956,68.7903285808539,71.4230807088956,540896.009477066,0.0,1.0
2019-03-25,72.74,72.94,71.18,71.91,460702,70.4067609535854,70.6003456688826,68.8968001742674,69.6033843851021,475969.395923382,0.0,1.0
2019-03-26,71.67,73.25,71.06,73.24,626674,69.3710827267455,70.9004019775932,68.7806493450891,70.8907227418283,647441.611325519,0.0,1.0
2019-03-27,72.33,72.88,71.63,71.63,661609,70.0099122872262,70.5422702542934,69.332365783686,69.332365783686,683534.336876056,0.0,1.0
2019-03-28,73.33,73.37,71.69,72.52,463490,70.9778358637121,71.0165528067715,69.3904411982752,70.1938177667585,478849.788619386,0.0,1.0
2019-03-29,84.3,84.49,80.21,81.47,3243277,81.5959574977626,81.7798629772949,77.6371500699352,78.8567337763074,3350757.31058732,0.0,1.0
2019-04-01,83.71,86.65,83.67,84.69,1261829,81.0248825876359,83.8705779025045,80.9861656445764,81.9734476925921,1303645.2780509,0.0,1.0
2019-04-02,83.49,84.31,81.86,82.85,1212146,80.811939400809,81.6056367335274,79.2342239711369,80.192468311858,1252315.812371,0.0,1.0
2019-04-03,83.31,84.58,83.03,84.58,762448,80.6377131570415,81.8669760991786,80.3666945556254,81.8669760991786,787715.082597842,0.0,1.0
2019-04-04,84.56,85.7,83.74,84.07,614195,81.8476176276489,82.9510505048428,81.0539202949304,81.3733350751708,634549.064534475,0.0,1.0
2019-04-05,85.79,86.48,85.16,85.93,506723,83.0381636267266,83.7060308945019,82.4283717735404,83.1736729274346,523515.505056379,0.0,1.0
2019-04-08,85.84,86.47,85.3,85.46,346349,83.0865598055509,83.696351658737,82.5638810742485,82.7187488464862,357826.804113434,0.0,1.0
2019-04-09,84.47,85.86,84.27,85.42,399845,81.7605045057652,83.1059182770806,81.566919790468,82.6800319034268,413095.630392281,0.0,1.0
2019-04-10,84.63,85.53,84.25,84.48,419477,81.9153722780029,82.7865034968402,81.5475613189383,81.77018374153,433378.223436739,0.0,1.0
2019-04-11,84.64,85.77,84.25,84.86,440086,82.0218438714164,83.1168897548604,81.6439076815552,82.2350386451842,454133.646378325,0.1,1.0
2019-04-12,86.12,86.95,84.87,85.39,433469,83.456063258582,84.2603889959789,82.2447293167191,82.7486442365341,447305.430215835,0.0,1.0
2019-04-15,86.25,86.52,85.29,86.02,275227,83.5820419885357,83.8436901199781,82.651737521185,83.3591565432329,284012.309166316,0.0,1.0
2019-04-16,86.6,86.7,85.315,86.13,464800,83.9212154922573,84.0181222076063,82.6759642000223,83.4657539301169,479636.52294471,0.0,1.0
2019-04-17,84.33,87.35,84.26,87.03,471913,81.7214330538344,84.648015857375,81.6535983530901,84.3379143682581,486976.571541323,0.0,1.0
2019-04-18,90.08,92.0,89.71,91.56,1438790,87.2935691864034,89.1541781211047,86.935014339612,88.727788573569,1484716.50784772,0.0,1.0
2019-04-22,90.34,91.04,89.25,89.55,664543,87.5455266463109,88.2238736537541,86.4892434490065,86.7799635950536,685755.365463094,0.0,1.0
2019-04-23,89.95,90.39,88.77,90.3,593871,87.1675904564497,87.5939800039854,86.0240912153312,87.5067639601713,612827.498962345,0.0,1.0
2019-04-24,90.54,91.22,89.67,90.32,604321,87.739340077009,88.3983057413823,86.8962516534724,87.5261453032411,623611.06536676,0.0,1.0
2019-04-25,89.12,90.34,88.58,90.17,519115,86.3632647190528,87.5455266463109,85.839968456168,87.3807852302176,535685.270241917,0.0,1.0
2019-04-26,90.89,90.98,88.71,89.1,325916,88.0785135807305,88.1657296245447,85.9659471861218,86.343883375983,336319.313709226,0.0,1.0
2019-04-29,90.04,91.22,89.82,90.87,398886,87.2548065002638,88.3983057413823,87.041611726496,88.0591322376607,411618.532898717,0.0,1.0
2019-04-30,90.91,91.5,89.97,91.07,502787,88.0978949238004,88.6696445443596,87.1869717995195,88.2529456683588,518836.076725047,0.0,1.0
2019-05-01,89.49,91.45,89.42,91.42,442606,86.7218195658442,88.6211911866851,86.6539848650999,88.5921191720804,456734.085358146,0.0,1.0
2019-05-02,89.45,90.34,88.88,89.67,686982,86.6830568797046,87.5455266463109,86.1306886022151,86.8962516534724,708910.623506029,0.0,1.0
2019-05-03,90.61,90.73,89.56,90.0,323156,87.8071747777533,87.9234628361721,86.7896542665885,87.2160438141242,333471.213874184,0.0,1.0
2019-05-06,90.47,91.21,88.59,89.54,357238,87.6715053762646,88.3886150698474,85.8496591277029,86.7702729235187,368641.119156029,0.0,1.0
2019-05-07,89.82,90.3,89.14,89.69,445350,87.041611726496,87.5067639601713,86.3826460621226,86.9156329965422,459565.674469506,0.0,1.0
2019-05-08,88.98,90.18,88.9,89.95,347188,86.2275953175641,87.3904759017525,86.1500699452849,87.1675904564497,358270.320843649,0.0,1.0
2019-05-09,88.62,89.29,87.76,88.13,407009,85.8787311423076,86.5280061351461,85.045333390306,85.4038882370974,420000.820927718,0.0,1.0
2019-05-10,89.08,89.42,87.82,88.54,571582,86.3245020329132,86.6539848650999,85.1034774195154,85.8012057700284,589827.028953922,0.0,1.0
2019-05-13,86.78,88.04,86.07,88.04,478228,84.0956475798855,85.3166721932833,83.4076099009074,85.3166721932833,493493.147794326,0.0,1.0
2019-05-14,87.72,88.58,86.92,87.29,467890,85.0065707041664,85.839968456168,84.2313169813742,84.5898718281656,482825.15645568,0.0,1.0
2019-05-15,88.26,88.82,86.5,86.78,531990,85.5298669670511,86.0725445730057,83.8243087769083,84.0956475798855,548971.243204295,0.0,1.0
2019-05-16,91.58,93.18,87.74,92.03,910129,88.7471699166388,90.2976773622233,85.0259520472362,89.1832501357095,939180.527089385,0.0,1.0
2019-05-17,91.07,93.12,90.39,91.03,560042,88.2529456683588,90.2395333330139,87.5939800039854,88.2141829822192,577918.669498711,0.0,1.0
2019-05-20,90.26,91.09,89.78,90.38,466143,87.4680012740317,88.2723270114286,87.0028490403564,87.5842893324505,481022.391813717,0.0,1.0
2019-05-21,91.25,91.87,89.93,90.25,361790,88.427377755987,89.028199391151,87.1482091133799,87.4583106024968,373338.420043388,0.0,1.0
2019-05-22,89.47,90.95,89.28,90.52,375828,86.7024382227744,88.13665760994,86.5183154636112,87.7199587339392,387824.516233357,0.0,1.0
2019-05-23,87.56,89.57,86.57,88.77,512518,84.851519959608,86.7993449381234,83.8921434776526,86.0240912153312,528877.692484029,0.0,1.0
2019-05-24,87.59,88.76,86.35,88.1,462322,84.8805919742127,86.0144005437963,83.6789487038847,85.3748162224927,477079.424614553,0.0,1.0
2019-05-28,88.11,89.23,87.37,87.62,429428,85.3845068940276,86.4698621059367,84.6673972004448,84.9096639888174,443135.440566052,0.0,1.0
2019-05-29,87.0,87.65,86.16,87.47,510256,84.3088423536534,84.9387360034221,83.4948259447216,84.7643039157938,526543.488923571,0.0,1.0
2019-05-30,87.26,91.86,85.75,90.24,1203959,84.5607998135609,89.0185087196161,83.0975084117906,87.4486199309619,1242389.64829602,0.0,1.0
2019-05-31,86.06,86.79,84.89,86.06,573654,83.3979192293725,84.1053382514204,82.2641106597889,83.3979192293725,591965.167670664,0.0,1.0
2019-06-03,86.8,87.47,85.58,85.96,466629,84.1150289229553,84.7643039157938,82.9327669956972,83.3010125140235,481523.90504554,0.0,1.0
2019-06-04,90.95,90.98,87.55,87.55,381762,88.13665760994,88.1657296245447,84.841829288073,84.841829288073,393947.930878697,0.0,1.0
2019-06-05,90.49,91.35,89.72,90.89,382427,87.6908867193344,88.5242844713361,86.9447050111469,88.0785135807305,394634.157831705,0.0,1.0
2019-06-06,89.68,91.03,89.06,90.7,303831,86.9059423250073,88.2141829822192,86.3051206898434,87.8943908215674,313529.355427741,0.0,1.0
2019-06-07,89.66,90.44,88.89,90.35,427228,86.8865609819375,87.6424333616599,86.14037927375,87.5552173178458,440865.216059859,0.0,1.0
2019-06-10,90.29,91.17,89.685,90.11,612417,87.4970732886364,88.3498523837078,86.9107876607748,87.3226412010081,631965.491549549,0.0,1.0
2019-06-11,87.48,91.98,86.46,90.94,523328,84.7739945873287,89.1347967780349,83.7855460907686,88.1269669384051,540032.750171276,0.0,1.0
2019-06-12,85.68,87.62,85.28,86.97,649011,83.0296737110463,84.9096639888174,82.6420468496501,84.2797703390487,669727.580449374,0.0,1.0
2019-06-13,88.23,88.28,85.65,86.14,643239,85.5007949524464,85.5492483101209,83.0006016964415,83.4754446016518,663771.336881309,0.0,1.0
2019-06-14,87.76,88.0,86.19,87.9,483516,85.045333390306,85.2779095071437,83.5238979593263,85.1810027917947,498949.941971029,0.0,1.0
2019-06-17,88.08,88.68,87.25,87.49,347483,85.3554348794229,85.9368751715171,84.551109142026,84.7836852588636,358574.737311524,0.0,1.0
2019-06-18,88.54,90.05,88.52,88.82,261340,85.8012057700284,87.2644971717987,85.7818244269586,86.0725445730057,269682.03293109,0.0,1.0
2019-06-19,87.75,88.51,86.51,88.49,341164,85.0356427187711,85.7721337554237,83.8339994484432,85.7527524123539,352054.033377601,0.0,1.0
2019-06-20,88.39,89.375,88.06,88.86,375869,85.7527524123539,86.7083634670679,85.4325984549371,86.2087292607961,387428.507836604,0.1,1.0
2019-06-21,88.72,89.07,87.91,87.91,789000,86.0729063697708,86.4124635973341,85.2870739288385,85.2870739288385,813264.974454079,0.0,1.0
2019-06-24,87.08,88.96,86.99,88.96,404503,84.4818382177597,86.3057456115285,84.3945235021005,86.3057456115285,416943.120356905,0.0,1.0
2019-06-25,87.03,87.91,86.72,87.07,379682,84.4333300423935,85.2870739288385,84.1325793551231,84.4721365826864,391358.773169422,0.0,1.0
2019-06-26,88.72,89.06,86.82,87.1,440043,86.0729063697708,86.4027619622609,84.2295957058555,84.5012414879062,453576.120600376,0.0,1.0
2019-06-27,88.94,89.65,87.98,88.9,1216748,86.286342341382,86.9751584315819,85.3549853743511,86.2475358010891,1254167.97355773,0.0,1.0
2019-06-28,92.7,93.07,88.81,89.19,823011,89.9341571289197,90.2931176266295,86.1602210854299,86.528883218213,848321.951698892,0.0,1.0
2019-07-01,88.09,92.51,88.05,91.07,664951,85.4617033601568,89.7498260625281,85.4228968198638,88.3527906119818,685400.960745519,0.0,1.0
2019-07-02,88.11,88.12,86.66,88.1,469192,85.4811066303032,85.4908082653765,84.0743695446837,85.47140499523,483621.571475359,0.0,1.0
2019-07-03,89.41,89.71,88.0,88.35,282219,86.7423191898242,87.0333682420214,85.3743886444976,85.7139458720609,290898.387611478,0.0,1.0
2019-07-05,89.39,89.92,88.78,88.87,269830,86.7229159196777,87.2371025785594,86.1311161802102,86.2184308958694,278128.375230601,0.0,1.0
2019-07-08,87.54,88.89,87.14,88.89,306503,84.9281134311287,86.2378341660158,84.5400480281991,86.2378341660158,315929.219854371,0.0,1.0
2019-07-09,86.93,87.9,86.8,87.4,318056,84.3363136916611,85.2773722937652,84.210192435709,84.7922905401033,327837.521818716,0.0,1.0
2019-07-10,84.98,87.64,84.85,87.25,586751,82.4444948523796,85.025129781861,82.3183735964275,84.6467660140047,604795.991160844,0.0,1.0
2019-07-11,83.99,84.49,82.93,83.81,730430,81.484032980129,81.9691147337909,80.4556596623658,81.3094035488107,752893.707592514,0.0,1.0
2019-07-12,85.36,85.62,83.63,83.84,901051,82.8131569851627,83.0653994970669,81.1347741174924,81.3385084540305,928762.000629686,0.0,1.0
2019-07-15,86.5,86.94,84.51,85.95,458436,83.9191433835119,84.3460153267343,81.9885180039374,83.3855534544838,472534.780518162,0.0,1.0
2019-07-16,86.68,88.06,86.64,86.86,562430,84.0937728148302,85.4325984549371,84.0549662745372,84.2684022461484,579727.02101674,0.0,1.0
2019-07-17,86.42,87.13,84.76,86.63,366187,83.841530302926,84.5303463931259,82.2310588807684,84.045264639464,377448.746768588,0.0,1.0
2019-07-18,85.52,85.96,83.37,85.08,630310,82.9683831463345,83.395255089557,80.8825316055883,82.541511203112,649694.608426047,0.0,1.0
2019-07-19,86.01,87.64,85.59,85.65,383774,83.4437632649232,85.025129781861,83.0362945918472,83.0945044022866,395576.618892446,0.0,1.0
2019-07-22,85.23,87.3,85.21,86.33,494792,82.6870357292106,84.6952741893709,82.6676324590641,83.7542155872668,510008.876096429,0.0,1.0
2019-07-23,87.63,87.65,85.42,85.42,481527,85.0154281467878,85.0348314169343,82.8713667956021,82.8713667956021,496335.923135551,0.0,1.0
2019-07-24,90.21,90.41,87.3,87.3,562356,87.5184499956833,87.7124826971481,84.6952741893709,84.6952741893709,579650.74521432,0.0,1.0
2019-07-25,88.51,91.3,88.39,90.38,385725,85.8691720332328,88.5759282186663,85.7527524123539,87.6833777919283,397587.620115716,0.0,1.0
2019-07-26,89.21,89.97,88.38,88.74,306280,86.5482864883595,87.2856107539256,85.7430507772807,86.0923096399172,315699.361693023,0.0,1.0
2019-07-29,87.5,88.63,86.32,88.45,383623,84.8893068908357,85.9855916541116,83.7445139521936,85.8109622227933,395420.975025345,0.0,1.0
2019-07-30,90.27,90.56,86.84,87.32,570174,87.5766598061227,87.8580072232466,84.248998976002,84.7146774595174,587709.180664614,0.0,1.0
2019-07-31,82.78,86.99,82.54,83.38,1764269,80.3101351362672,84.3945235021005,80.0772958945095,80.8922332406615,1818527.48189496,0.0,1.0
2019-08-01,81.3,83.41,80.11,82.11,801894,78.8742931454279,80.9213381458812,77.7197985717125,79.6601255863602,826555.51764877,0.0,1.0
2019-08-02,81.95,82.35,80.35,80.94,411955,79.5048994251884,79.8929648281179,77.9526378134703,78.5250342827913,424624.299811445,0.0,1.0
2019-08-05,82.71,83.39,80.07,80.8,577003,80.2422236907545,80.9019348757347,77.6809920314196,78.389211391766,594748.200323102,0.0,1.0
2019-08-06,84.37,84.47,82.07,82.71,457782,81.8526951129121,81.9497114636445,79.6213190460673,80.2422236907545,471860.667345421,0.0,1.0
2019-08-07,84.75,85.03,82.98,83.56,402729,82.2213572456951,82.4930030277458,80.504167837732,81.0668626719798,415114.562606992,0.0,1.0
2019-08-08,86.99,87.93,85.16,85.16,520870,84.3945235021005,85.306477198985,82.6191242836979,82.6191242836979,536888.881170972,0.0,1.0
2019-08-09,84.32,86.81,84.31,86.81,439111,81.8041869375459,84.2198940707822,81.7944853024727,84.2198940707822,452615.457791515,0.0,1.0
2019-08-12,83.75,84.35,82.82,84.03,545449,81.2511937383713,81.8332918427656,80.3489416765601,81.522839520422,562223.785869459,0.0,1.0
2019-08-13,84.03,85.23,83.32,83.89,427099,81.522839520422,82.6870357292106,80.8340234302221,81.3870166293967,440234.039701347,0.0,1.0
2019-08-14,82.32,83.54,82.07,83.01,311822,79.8638599228982,81.0474594018333,79.6213190460673,80.5332727429517,321411.80084185,0.0,1.0
2019-08-15,80.42,83.05,80.29,82.5,433683,78.0205492589829,80.5720792832446,77.8944280030308,80.0384893542165,447020.524608579,0.0,1.0
2019-08-16,81.23,81.83,80.285,80.49,363369,78.8063816999152,79.3884798043095,77.8895771854942,78.0884607044956,374544.081752097,0.0,1.0
2019-08-19,80.36,82.0,80.32,82.0,497635,77.9623394485435,79.5534076005546,77.9235329082506,79.5534076005546,512939.30996509,0.0,1.0
2019-08-20,79.38,80.91,79.33,80.32,289313,77.0115792113661,78.4959293775716,76.9630710359999,77.9235329082506,298210.557102957,0.0,1.0
2019-08-21,79.74,80.27,79.11,80.27,422721,77.3608380740027,77.8750247328844,76.7496350643887,77.8750247328844,435721.398309509,0.0,1.0
2019-08-22,80.5,80.75,79.29,79.49,423646,78.0981623395688,78.3407032163998,76.924264495707,77.1182971971718,436674.845839763,0.0,1.0
2019-08-23,81.8,83.61,80.53,80.54,796161,79.3593748990898,81.115370847346,78.1272672447886,78.1369688798618,820646.204469372,0.0,1.0
2019-08-26,81.68,82.71,80.89,82.43,622970,79.242955278211,80.2422236907545,78.4765261074251,79.9705779087039,642128.873429224,0.0,1.0
2019-08-27,81.45,82.65,81.03,82.17,617759,79.0198176715265,80.1840138803151,78.6123489984505,79.7183353967996,636757.613883115,0.0,1.0
2019-08-28,81.84,82.39,80.47,81.28,351476,79.3981814393828,79.9317713684109,78.0690574343491,78.8548898752814,362285.323398253,0.0,1.0
2019-08-29,83.64,84.11,82.65,82.65,439944,81.1444757525657,81.6004526010079,80.1840138803151,80.1840138803151,453474.075945786,0.0,1.0
2019-08-30,84.19,84.63,83.07,84.12,469958,81.6780656815938,82.1049376248163,80.5914825533911,81.6101542360811,484411.129105818,0.0,1.0
2019-09-03,84.24,84.47,81.49,83.47,485881,81.72657385696,81.9497114636445,79.0586242118194,80.9795479563206,500823.826429306,0.0,1.0
2019-09-04,84.3,85.6,83.93,85.0,346394,81.7847836673994,83.0459962269204,81.4258231696896,82.4638981225261,357047.031129336,0.0,1.0
2019-09-05,84.09,85.3,83.61,84.53,338386,81.5810493308614,82.7549471747233,81.115370847346,82.0079212740839,348792.752402558,0.0,1.0
2019-09-06,85.04,85.49,83.88,84.18,450736,82.5027046628191,82.9392782411148,81.3773149943234,81.6683640465206,464597.974050106,0.0,1.0
2019-09-09,84.64,85.51,84.02,85.19,404264,82.1146392598895,82.9586815112613,81.5131378853487,82.6482291889176,416696.77013017,0.0,1.0
2019-09-10,87.2,87.2,83.9,84.83,518369,84.5982578386385,84.5982578386385,81.3967182644699,82.2989703262811,534310.965199983,0.0,1.0
2019-09-11,88.36,88.69,86.15,87.47,406288,85.7236475071342,86.0438014645511,83.5795861559485,84.860201985616,418783.016401773,0.0,1.0
2019-09-12,86.73,88.99,86.68,88.84,373855,84.1422809901963,86.3348505167482,84.0937728148302,86.1893259906496,385352.569105868,0.0,1.0
2019-09-13,86.6,87.84,86.35,87.22,442012,84.0161597342442,85.2191624833258,83.7736188574133,84.617661108785,455605.675397207,0.0,1.0
2019-09-16,89.7,89.85,85.88,86.25,601389,87.0236666069481,87.1691911330467,83.3176420089711,83.6766025066809,619884.169482845,0.0,1.0
2019-09-17,88.38,89.81,87.37,89.01,309150,85.7430507772807,87.1303845927538,84.7631856348836,86.3542537868947,318657.625922026,0.0,1.0
2019-09-18,89.48,89.89,87.15,88.24,509187,86.8102306353369,87.2079976733397,84.5497496632724,85.6072278862553,524846.581175348,0.0,1.0
2019-09-19,90.77,91.51,88.99,89.28,724626,88.0617415597846,88.7796625552043,86.3348505167482,86.6161979338721,746911.210872956,0.0,1.0
2019-09-20,90.77,91.89,90.53,91.4,1181588,88.0617415597846,89.1483246879873,87.8289023180269,88.6729445693987,1217926.65986723,0.0,1.0
2019-09-23,90.79,92.24,90.18,90.18,406667,88.0811448299311,89.4878819155507,87.4893450904636,87.4893450904636,419173.672200656,0.0,1.0
2019-09-24,89.97,91.76,89.85,90.63,433869,87.2856107539256,89.0222034320352,87.1691911330467,87.9259186687593,447212.244868716,0.0,1.0
2019-09-25,91.2,91.35,88.92,89.9,315842,88.4789118679339,88.6244363940325,86.2669390712355,87.2176993084129,325555.432270628,0.0,1.0
2019-09-26,90.96,91.32,89.47,90.86,267870,88.2460726261762,88.5953314888127,86.8005290002637,88.1490562754438,276108.09722055,0.0,1.0
2019-09-27,89.16,91.65,89.0,91.16,260679,86.4997783129933,88.9154854462296,86.3445521518214,88.4401053276409,268695.944582655,0.0,1.0
2019-09-30,90.01,91.13,89.22,89.4,253426,87.3244172942185,88.4110004224212,86.5579881234327,86.732617554751,261219.885191381,0.0,1.0
2019-10-01,89.06,91.46,88.89,90.37,309833,86.4027619622609,88.7311543798381,86.2378341660158,87.6736761568551,319361.630963284,0.0,1.0
2019-10-02,87.42,88.58,86.74,88.46,288385,84.8116938102498,85.9370834787454,84.1519826252696,85.8206638578666,297254.017310443,0.0,1.0
2019-10-03,87.43,88.34,85.54,87.07,279678,84.9184117960554,85.80227036559,83.0827055362528,84.5687534608549,287949.892406441,0.1,1.0
2019-10-04,89.04,89.07,87.36,87.37,243442,86.4821615729243,86.5112997675243,84.850422675322,84.8601354068553,250642.158865584,0.0,1.0
2019-10-07,89.17,89.98,87.79,88.7,354888,86.6084270828578,87.395158337059,85.2680701312559,86.1519287007905,365384.339906382,0.0,1.0
2019-10-08,88.48,89.87,87.98,88.3,204052,85.9382486070569,87.2883182901922,85.4526120303895,85.7634194394566,210087.141088391,0.0,1.0
2019-10-09,90.61,90.77,88.76,89.62,242735,88.0070604236598,88.1624641281934,86.2102050899906,87.0455000018585,249914.248290096,0.0,1.0
2019-10-10,90.28,91.28,89.86,91.01,176804,87.6865402830594,88.6578134363941,87.2786055586588,88.3955696849937,182033.241002254,0.0,1.0
2019-10-11,90.46,92.79,90.28,91.45,240620,87.8613694506596,90.1244358979296,87.6865402830594,88.822929872461,247736.694022547,0.0,1.0
2019-10-14,90.62,90.97,89.56,90.2,158886,88.0167731551932,88.3567187588603,86.9872236126584,87.6088384307926,163585.289528993,0.0,1.0
2019-10-15,90.71,91.31,90.12,91.29,311397,88.1041877389933,88.6869516309942,87.5311365785258,88.6675261679275,320607.028960764,0.0,1.0
2019-10-16,91.42,91.5,90.12,90.8,234147,88.793791677861,88.8714935301278,87.5311365785258,88.1916023227934,241072.245429712,0.0,1.0
2019-10-17,92.51,93.2,91.6,91.85,286500,89.8524794149958,90.5226578907968,88.9686208454612,89.2114391337949,294973.663192834,0.0,1.0
2019-10-18,92.42,92.73,91.4,92.27,265153,89.7650648311957,90.0661595087295,88.7743662147943,89.6193738581955,272995.293949632,0.0,1.0
2019-10-21,94.0,94.49,93.0,93.0,371135,91.2996764134646,91.7756002585986,90.3284032601298,90.3284032601298,382111.869071806,0.0,1.0
2019-10-22,95.44,96.17,93.39,94.11,243431,92.6983097542666,93.4073391562009,90.7071997899304,91.4065164603314,250630.83352424,0.0,1.0
2019-10-23,94.78,96.45,94.55,95.96,354583,92.0572694730657,93.6792956391347,91.8338766477987,93.2033717940006,365070.319078201,0.0,1.0
2019-10-24,94.67,95.51,94.1,94.99,174220,91.9504294261989,92.766298875,91.396803728798,92.2612368352659,179372.815362846,0.0,1.0
2019-10-25,95.0,97.1,94.03,94.39,337729,92.2709495667993,94.3106231888022,91.3288146080646,91.6784729432651,347717.836985873,0.0,1.0
2019-10-28,93.89,95.54,92.65,94.76,448186,91.1928363665978,92.7954370696001,89.9884576564627,92.037844009999,461441.766882176,0.0,1.0
2019-10-29,92.42,95.83,92.16,94.83,533375,89.7650648311957,93.0771062840671,89.5125338113287,92.1058331307324,549150.358134302,0.0,1.0
2019-10-30,91.63,92.37,90.23,92.05,479922,88.9977590400613,89.716501173529,87.6379766253927,89.4056937644618,494116.406236758,0.0,1.0
2019-10-31,91.34,96.34,90.91,95.82,651109,88.7160898255942,93.5724555922678,88.2984423696603,93.0673935525338,670366.516118055,0.0,1.0
2019-11-01,94.71,95.91,92.25,92.27,526846,91.9892803523322,93.1548081363339,89.5999483951288,89.6193738581955,542428.253258261,0.0,1.0
2019-11-04,94.78,96.23,93.98,95.0,537173,92.0572694730657,93.465615545401,91.2802509503979,92.2709495667993,553060.689627518,0.0,1.0
2019-11-05,93.04,95.76,92.41,95.13,406333,90.3672541862632,93.0091171633337,89.7553520996623,92.3972150767328,418350.902220362,0.0,1.0
2019-11-06,93.26,93.35,91.05,92.47,552670,90.5809342799969,90.668348863797,88.4344206111271,89.8136284888624,569016.036428563,0.0,1.0
2019-11-07,93.24,94.53,93.08,93.72,392415,90.5615088169302,91.814451184732,90.4061051123966,91.0277199305308,404021.256690457,0.0,1.0
2019-11-08,92.01,92.86,91.77,92.72,272347,89.3668428383285,90.192425018663,89.1337372815281,90.0564467771961,280402.067188756,0.0,1.0
2019-11-11,91.8,92.37,91.46,91.46,416636,89.1628754761282,89.716501173529,88.8326426039944,88.8326426039944,428958.628753959,0.0,1.0
2019-11-12,92.8,94.14,92.07,92.33,756985,90.1341486294629,91.4356546549314,89.4251192275285,89.6776502473956,779373.95613273,0.0,1.0
2019-11-13,92.54,92.72,88.55,91.8,642701,89.8816176095959,90.0564467771961,86.0062377277903,89.1628754761282,661709.837025122,0.0,1.0
2019-11-14,93.74,94.13,92.42,92.5,330264,91.0471453935975,91.4259419233981,89.7650648311957,89.8427666834625,340032.048519086,0.0,1.0
2019-11-15,92.67,94.09,92.54,94.09,242241,90.0078831195294,91.3870909972647,89.8816176095959,91.3870909972647,249405.637506092,0.0,1.0
2019-11-18,93.21,93.98,92.03,92.31,415469,90.5323706223301,91.2802509503979,89.3862683013952,89.6582247843289,427757.112994986,0.0,1.0
2019-11-19,92.79,93.82,92.14,93.42,262658,90.1244358979296,91.1248472458643,89.493108348262,90.7363379845304,270426.500617463,0.0,1.0
2019-11-20,92.92,94.58,92.35,92.41,367986,90.2507014078631,91.8630148423987,89.6970757104623,89.7553520996623,378869.732717899,0.0,1.0
2019-11-21,91.75,93.22,91.56,93.03,234289,89.1143118184614,90.5420833538635,88.9297699193278,90.3575414547299,241218.445290701,0.0,1.0
2019-11-22,90.31,92.28,90.28,91.96,166578,87.7156784776594,89.6290865897288,87.6865402830594,89.3182791806617,171504.791858066,0.0,1.0
2019-11-25,91.06,91.3,90.1,90.1,338939,88.4441333426605,88.6772388994608,87.5117111154591,87.5117111154591,348963.624533738,0.0,1.0
2019-11-26,92.54,92.56,90.34,91.1,452745,89.8816176095959,89.9010430726626,87.7448166722595,88.4829842687939,466135.606081115,0.0,1.0
2019-11-27,94.14,94.63,92.04,92.8,407132,91.4356546549314,91.9115785000654,89.3959810329285,90.1341486294629,419173.533832547,0.0,1.0
2019-11-29,92.03,94.46,91.72,93.98,141170,89.3862683013952,91.7464620639985,89.0851736238614,91.2802509503979,145345.312505872,0.0,1.0
2019-12-02,90.88,91.89,90.57,91.89,269696,88.2693041750602,89.2502900599283,87.9682094975264,89.2502900599283,277672.659924797,0.0,1.0
2019-12-03,90.94,91.28,89.81,90.19,443571,88.3275805642603,88.6578134363941,87.2300419009921,87.5991256992593,456690.271400029,0.0,1.0
2019-12-04,91.6,92.98,90.58,90.86,283483,88.9686208454612,90.3089777970632,87.9779222290598,88.2498787119935,291867.430935058,0.0,1.0
2019-12-05,92.15,92.26,91.13,91.7,218574,89.5028210797953,89.6096611266621,88.5121224633939,89.0657481607947,225038.650815743,0.0,1.0
2019-12-06,92.67,93.01,92.26,92.82,296316,90.0078831195294,90.3381159916632,89.6096611266621,90.1535740925296,305079.985977828,0.0,1.0
2019-12-09,91.09,92.33,90.27,92.33,358901,88.570398852594,89.7760997481612,87.7730805184286,89.7760997481612,369110.814826623,0.1,1.0
2019-12-10,89.55,90.59,88.82,90.59,273117,87.0729961274541,88.0842291366395,86.3631883421605,88.0842291366395,280886.479594659,0.0,1.0
2019-12-11,90.09,90.34,88.87,89.68,305567,87.598059420685,87.8411442786622,86.4118053137559,87.1994002536023,314259.599037414,0.0,1.0
2019-12-12,90.39,91.25,89.85,90.19,216387,87.8897612502577,88.7259731616994,87.3646979570268,87.6952933638759,222542.656297666,0.0,1.0
2019-12-13,90.23,91.73,89.47,90.52,435969,87.7341869411522,89.1926960890158,86.9952089729014,88.0161653764058,448371.202167584,0.0,1.0
2019-12-16,90.44,91.49,90.2,90.58,281023,87.9383782218531,88.9593346253576,87.705016758195,88.0745057423204,289017.385058894,0.0,1.0
2019-12-17,90.97,91.98,90.84,91.04,513257,88.4537181207649,89.435780946993,88.3273139946167,88.5217818809985,527857.847945445,0.0,1.0
2019-12-18,90.69,91.39,90.22,91.1,213267,88.1814630798304,88.8621006821667,87.7244635468331,88.5801222469131,219333.900283447,0.0,1.0
2019-12-19,89.93,90.87,89.87,90.57,281393,87.4424851115795,88.356484177574,87.384144745665,88.0647823480013,289397.910611862,0.0,1.0
2019-12-20,90.07,90.65,89.54,90.2,627653,87.5786126320468,88.142569502554,87.063272733135,87.705016758195,645508.121343698,0.0,1.0
2019-12-23,89.45,90.18,88.81,90.18,217256,86.9757621842632,87.6855699695568,86.3534649478414,87.6855699695568,223436.377123421,0.0,1.0
2019-12-24,90.32,90.66,89.18,89.54,130733,87.821697490024,88.1522928968731,86.7132305376477,87.063272733135,134452.019232961,0.0,1.0
2019-12-26,91.26,91.73,90.36,90.36,388470,88.7356965560185,89.1926960890158,87.8605910673004,87.8605910673004,399520.977193428,0.0,1.0
2019-12-27,91.21,92.26,91.09,91.43,313127,88.6870795844231,89.7080359879276,88.570398852594,88.9009942594431,322034.661687251,0.0,1.0
2019-12-30,89.57,91.17,89.28,91.07,190909,87.0924429160923,88.6481860071467,86.8104644808386,88.5509520639558,196339.872409762,0.0,1.0
2019-12-31,90.66,90.98,89.23,89.23,340269,88.1522928968731,88.463441515084,86.7618475092432,86.7618475092432,349948.782116072,0.0,1.0
2020-01-02,91.21,91.33,90.33,91.33,309152,88.6870795844231,88.8037603162522,87.8314208843431,88.8037603162522,317946.583111444,0.0,1.0
2020-01-03,90.94,91.12,90.35,90.35,246256,88.4245479378076,88.5995690355513,87.8508676729813,87.8508676729813,253261.352896607,0.0,1.0
2020-01-06,90.67,91.03,90.23,90.61,209648,88.1620162911922,88.5120584866795,87.7341869411522,88.1036759252777,215611.948996442,0.0,1.0
2020-01-07,90.46,91.42,90.05,90.66,226280,87.9578250104913,88.891270865124,87.5591658434086,88.1522928968731,232717.086826084,0.0,1.0
2020-01-08,90.87,91.23,90.31,90.61,165680,88.356484177574,88.7065263730613,87.8119740957049,88.1036759252777,170393.171934531,0.0,1.0
2020-01-09,91.2,91.69,90.67,91.07,183765,88.677356190104,89.1538025117394,88.1620162911922,88.5509520639558,188992.643895153,0.0,1.0
2020-01-10,90.98,91.19,89.22,91.16,162958,88.463441515084,88.6676327957849,86.7521241149241,88.6384626128276,167593.738001613,0.0,1.0
2020-01-13,90.5,90.96,89.7,90.83,313770,87.9967185877677,88.4439947264458,87.2188470422404,88.3175906002976,322695.953391463,0.0,1.0
2020-01-14,89.58,90.24,89.18,90.24,229914,87.1021663104113,87.7439103354713,86.7132305376477,87.7439103354713,236454.464824696,0.0,1.0
2020-01-15,90.73,91.02,89.35,89.48,189093,88.2203566571067,88.5023350923604,86.8785282410723,87.0049323672204,194472.211857896,0.0,1.0
2020-01-16,92.11,92.15,91.08,91.15,253683,89.5621850731412,89.6010786504176,88.5606754582749,88.6287392185085,260899.632036863,0.0,1.0
2020-01-17,93.2,93.75,92.17,92.19,368437,90.6220350539221,91.156821741472,89.6205254390558,89.6399722276939,378918.089618799,0.0,1.0
2020-01-21,93.43,94.04,92.8,92.8,247627,90.8456731232611,91.4388001767256,90.2330992811584,90.2330992811584,254671.35433747,0.0,1.0
2020-01-22,93.48,94.53,93.36,94.0,280329,90.8942900948566,91.9152464983611,90.7776093630275,91.3999065994493,288303.642535219,0.0,1.0
2020-01-23,94.11,94.39,92.22,93.22,272506,91.5068639369593,91.7791189778938,89.6691424106512,90.6414818425602,280258.098208542,0.0,1.0
2020-01-24,92.24,94.26,91.72,94.26,257091,89.6885891992894,91.6527148517456,89.1829726946967,91.6527148517456,264404.580913933,0.0,1.0
2020-01-27,91.54,93.27,91.4,91.85,333589,89.0079515969531,90.6900988141557,88.8718240764858,89.3093768208448,343078.753213835,0.0,1.0
2020-01-28,93.5,93.95,91.18,91.93,232862,90.9137368834948,91.3512896278538,88.6579094014658,89.3871639753976,239486.327879156,0.0,1.0
2020-01-29,91.75,93.8,91.65,93.48,176542,89.212142877654,91.2054387130675,89.1149089344631,90.8942900948566,181564.168032749,0.0,1.0
2020-01-30,92.09,92.39,90.28,90.91,162618,89.542738284503,89.8344401140757,87.7828039127477,88.3953777548504,167244.065871858,0.0,1.0
2020-01-31,91.17,91.91,90.26,91.43,277559,88.6481860071467,89.3677171867594,87.7633571241095,88.9009942594431,285454.843125159,0.0,1.0
2020-02-03,92.88,93.5,91.43,91.58,353646,90.3108864357112,90.9137368834948,88.9009942594431,89.0468451742294,363706.323527034,0.0,1.0
2020-02-04,88.2,94.49,86.56,93.89,788631,85.7603378943769,91.8763529210847,84.1657012260461,91.2929492619393,811065.533413211,0.0,1.0
2020-02-05,91.85,92.17,89.015,89.38,597801,89.3093768208448,89.6205254390558,86.5527945313827,86.9076984240295,614806.908351246,0.0,1.0
2020-02-06,87.57,92.51,87.23,91.72,483785,85.1477640522742,89.9511208459048,84.8171686454251,89.1829726946967,497547.444980365,0.0,1.0
2020-02-07,86.34,87.78,86.18,87.2,385950,83.9517865510261,85.3519553329751,83.7962122419206,84.7879984624679,396929.289643482,0.0,1.0
2020-02-10,86.66,87.31,84.46,85.92,456595,84.262935169237,84.8949557999778,82.1237884190371,83.5434039896243,469583.959074402,0.0,1.0
2020-02-11,87.78,88.91,87.0,87.22,292303,85.3519553329751,86.4506988910323,84.593530576086,84.807445251106,300618.272187223,0.0,1.0
2020-02-12,87.04,88.72,86.64,88.5,298243,84.6324241533624,86.2659543989696,84.2434883805988,86.0520397239496,306727.249983524,0.0,1.0
2020-02-13,87.65,87.79,86.53,87.02,276444,85.2255512068269,85.3616787272942,84.1365310430888,84.6129773647242,284308.124229052,0.0,1.0
2020-02-14,88.56,88.64,87.09,87.62,357290,86.1103800898641,86.1881672444169,84.6810411249579,85.1963810238696,367453.986000051,0.0,1.0
2020-02-18,90.17,90.46,88.34,88.69,391253,87.6758465752377,87.9578250104913,85.8964654148441,86.2367842160123,402383.146420213,0.0,1.0
2020-02-19,90.53,91.27,89.69,90.69,314910,88.0258887707249,88.7454199503376,87.2091236479213,88.1814630798304,323868.383473582,0.0,1.0
2020-02-20,89.06,91.33,88.93,90.28,342858,86.5965498058187,88.8037603162522,86.4701456796705,87.7828039127477,352611.432539409,0.0,1.0
2020-02-21,90.39,90.78,87.72,89.09,358278,87.8897612502577,88.2689736287022,85.2936149670605,86.6257199887759,368470.09207122,0.0,1.0
2020-02-24,89.87,90.34,87.6,87.9,337276,87.384144745665,87.8411442786622,85.1769342352315,85.4686360648042,346870.638926791,0.0,1.0
2020-02-25,85.65,90.04,85.51,90.04,318758,83.2808723430089,87.5494424490895,83.1447448225416,87.5494424490895,327825.849224451,0.0,1.0
2020-02-26,84.59,86.17,83.33,85.74,335959,82.2501925451853,83.7864888476015,81.0250448609799,83.3683828918807,345516.173647712,0.0,1.0
2020-02-27,81.41,83.82,81.41,83.11,386514,79.1581531517145,81.5014911826153,79.1581531517145,80.8111301859599,397509.333999899,0.0,1.0
2020-02-28,78.93,79.59,76.67,79.2,410758,76.7467513605801,77.3884953856401,74.5492642444657,77.0092830071956,422443.013746282,0.0,1.0
2020-03-02,81.65,81.76,78.48,79.28,378723,79.3915146153727,79.4984719528827,76.3091986162211,77.0870701617483,389496.699991316,0.0,1.0
2020-03-03,81.55,84.57,80.9,82.01,304861,79.2942806721818,82.2307457565471,78.6622600414409,79.74155681086,313533.515144453,0.0,1.0
2020-03-04,85.58,85.68,81.94,82.7,342454,83.2128085827752,83.3100425259661,79.6734930506263,80.4124710188772,352195.939773465,0.0,1.0
2020-03-05,82.09,84.28,80.96,83.77,291562,79.8193439654127,81.9487673212935,78.7206004073555,81.4528742110198,299856.192633846,0.0,1.0
2020-03-06,77.85,80.2,76.04,79.66,583048,75.6966247741184,77.9816224391046,73.936690402363,77.4565591458737,599634.223262217,0.0,1.0
2020-03-09,67.15,74.79,65.32,73.01,646652,65.2925928526917,72.7212661124767,63.5132116922982,70.9905019236787,665047.594264897,0.0,1.0
2020-03-10,69.91,70.09,64.71,69.41,504754,67.9762496847606,68.1512707825043,62.9200846388336,67.4900799688061,519112.959359259,0.0,1.0
2020-03-11,63.62,68.39,62.78,67.84,416543,61.8602346580528,66.4982937482589,61.0434695352492,65.9635070607089,428392.582189312,0.0,1.0
2020-03-12,53.49,59.84,53.48,59.43,475580,52.0104362128143,58.1847916054367,52.0007128184952,57.7861324383539,489109.033731434,0.0,1.0
2020-03-13,64.86,65.13,54.55,56.37,736437,63.06593555362,63.3284672002354,53.0411160106379,54.8107737767123,757386.74770612,0.0,1.0
2020-03-16,53.12,57.27,52.67,56.0,572375,51.6506706230079,55.6858792654304,51.2131178786489,54.451008186906,588657.603730245,0.0,1.0
2020-03-17,54.24,57.45,51.33,53.97,697248,52.7396907867461,55.8609003631741,49.9101830398908,52.4771591401306,717082.920962141,0.0,1.0
2020-03-18,50.01,53.94,43.14,50.01,993189,48.6266949897708,52.4479889571733,41.9467230925558,48.6266949897708,1021442.68493774,0.0,1.0
2020-03-19,52.02,53.76,47.01,49.74,581845,50.581097247908,52.2729678594297,45.7096766940437,48.3641633431554,598397.000991351,0.0,1.0
2020-03-20,45.12,53.29,44.02,52.25,774236,43.8719551677357,51.8159683264325,42.8023817926357,50.8047353172471,796261.032507865,0.0,1.0
2020-03-23,43.17,45.86,41.83,44.91,630480,41.975893275513,44.5914863473483,40.6729584367549,43.6677638870348,648415.542257864,0.0,1.0
2020-03-24,50.52,52.58,45.73,45.73,635846,49.1225881000444,51.1256073297771,44.4650822212002,44.4650822212002,653934.191223344,0.0,1.0
2020-03-25,53.42,56.34,48.65,50.72,748956,51.9423724525806,54.781603593755,47.3043133623746,49.3170559864262,770261.881213172,0.0,1.0
2020-03-26,56.02,57.64,54.11,54.11,366163,54.4704549755441,56.0456448552368,52.6132866605979,52.6132866605979,376579.400139206,0.0,1.0
2020-03-27,52.39,55.08,52.02,53.38,394466,50.9408628377143,53.5564559095496,50.581097247908,51.9034788753043,405687.548046394,0.0,1.0
2020-03-30,54.53,54.72,51.59,52.48,348132,53.0216692219997,53.2064137140624,50.1629912921871,51.0283733865862,358035.464340367,0.0,1.0
2020-03-31,58.42,59.32,53.87,54.43,698525,56.8040696121258,57.6791751008439,52.3799251969397,52.9244352788088,718396.248343602,0.0,1.0
2020-04-01,54.19,56.44,52.7,55.95,361989,52.6910738151506,54.8788375369459,51.2422880616061,54.4023912153105,372286.660522747,0.0,1.0
2020-04-02,54.01,55.96,52.25,54.3,358779,52.516052717407,54.4121146096296,50.8047353172471,52.7980311526606,368985.344238888,0.0,1.0
2020-04-03,49.89,54.57,48.5,54.55,364541,48.5100142579418,53.060562799276,47.1584624475882,53.0411160106379,374911.258390787,0.0,1.0
2020-04-06,54.77,55.55,52.13,52.31,433873,53.2550306856578,54.0134554425469,50.688054585418,50.8630756831616,446215.576332392,0.0,1.0
2020-04-07,56.94,60.32,56.76,57.74,544284,55.3650072529004,58.651514532753,55.1899861551568,56.1428787984277,559767.486680433,0.0,1.0
2020-04-08,59.25,60.0,56.98,57.73,386186,57.6111113406103,58.3403659145421,55.4039008301768,56.1331554041086,397172.003239429,0.0,1.0
2020-04-09,65.87,66.4,59.77,60.78,729946,64.145232323039,64.6613545809897,58.2049572787011,59.1885110155505,749573.137062762,0.1,1.0
2020-04-13,63.51,66.49,62.19,66.49,398465,61.847027551787,64.7489979832832,60.5615909848155,64.7489979832832,409179.117441171,0.0,1.0
2020-04-14,62.51,65.95,61.54,64.89,262949,60.873211970748,64.2231375695222,59.9286108571401,63.1908930536208,270019.298437851,0.0,1.0
2020-04-15,59.32,61.15,56.63,59.76,468275,57.7667402672336,59.5488227805349,55.1471763542387,58.1952191228907,480866.202099969,0.0,1.0
2020-04-16,55.83,60.84,55.01,59.27,449526,54.3681238894074,59.2469399504129,53.5695951129555,57.7180494881816,461613.070023365,0.0,1.0
2020-04-17,56.76,57.9,55.4,57.72,464378,55.2737723797737,56.3839221421582,53.9493831895607,56.2086353375712,476864.417700667,0.0,1.0
2020-04-20,53.55,55.5,53.49,55.4,503407,52.1478243646385,54.0467647476646,52.0893954297762,53.9493831895607,516942.848113907,0.0,1.0
2020-04-21,51.36,52.06,50.7,51.69,392494,50.0151682421631,50.6968391488904,49.3724499586774,50.336527383906,403047.566338211,0.0,1.0
2020-04-22,51.82,53.09,51.04,53.07,326355,50.4631234094411,51.6998691973606,49.7035472562306,51.6803928857398,335130.189282655,0.0,1.0
2020-04-23,53.06,54.0,52.23,53.75,973204,51.6706547299294,52.5860413761061,50.862387797667,52.3425874808463,999371.974477602,0.0,1.0
2020-04-24,52.6,53.9,52.15,53.22,504065,51.2226995626515,52.4886598180022,50.7844825511839,51.8264652228957,517618.540732521,0.0,1.0
2020-04-27,55.65,56.26,53.2,53.43,525819,54.1928370848204,54.7868645892542,51.8069889112749,52.0309664949138,539957.472685931,0.0,1.0
2020-04-28,58.96,59.72,57.42,57.42,335998,57.4161666580595,58.1562664996492,55.9164906632595,55.9164906632595,345032.474877339,0.0,1.0
2020-04-29,62.76,63.16,60.82,61.19,441739,61.1166658660077,61.5061920984233,59.2274636387921,59.5877754037765,453616.689444106,0.0,1.0
2020-04-30,61.01,61.63,59.13,61.04,363999,59.4124885991895,60.0162542594337,57.5817153068362,59.4417030666206,373786.379153674,0.0,1.0
2020-05-01,58.68,59.51,57.38,59.51,339466,57.1434982953686,57.951765227631,55.8775380400179,57.951765227631,348593.72411952,0.0,1.0
2020-05-04,58.96,59.39,57.2,57.56,226342,57.4161666580595,57.8349073579063,55.7022512354309,56.0528248446049,232427.991918662,0.0,1.0
2020-05-05,59.26,61.43,58.63,59.8,315074,57.7083113323712,59.8214911432259,57.0948075163167,58.2341717461323,323545.860360784,0.0,1.0
2020-05-06,56.07,60.03,56.03,59.71,386387,54.6018396288568,58.4581493297713,54.5628870056153,58.1465283438388,396776.358402223,0.0,1.0
2020-05-07,56.48,58.8,56.4,57.14,277488,55.0011040170828,57.2603561650933,54.9231987705997,55.6438223005685,284949.230021497,0.0,1.0
2020-05-08,59.15,59.68,57.73,58.45,405086,57.6011916184569,58.1173138764076,56.2183734933816,56.9195207117296,415978.146054922,0.0,1.0
2020-05-11,55.82,57.99,54.99,57.99,416737,54.3583857335971,56.4715655444517,53.5501188013347,56.4715655444517,427942.423713705,0.0,1.0
2020-05-12,55.49,57.07,54.99,56.34,322238,54.0370265918542,55.5756552098958,53.5501188013347,54.8647698357373,330902.489418163,0.0,1.0
2020-05-13,51.93,55.13,51.56,54.86,498722,50.5702431233553,53.6864529826802,50.2099313583709,53.4235227757996,512131.875593831,0.0,1.0
2020-05-14,53.52,53.89,48.57,50.86,399067,52.1186098972074,52.4789216621918,47.2982227710643,49.5282604516436,409797.30430501,0.0,1.0
2020-05-15,53.38,54.35,52.26,52.93,442491,51.9822757158619,52.9268768294697,50.8916022650982,51.5440587043943,454388.909579665,0.0,1.0
2020-05-18,59.46,59.97,55.67,56.59,615362,57.903074448579,58.3997203949089,54.2123133964412,55.1082237309971,631908.147683822,0.0,1.0
2020-05-19,60.21,66.0,59.96,63.48,693931,58.6334361343583,64.2718283485741,58.3899822390985,61.8178130843558,712589.748522629,0.0,1.0
2020-05-20,62.73,65.9,62.46,63.22,713989,61.0874513985766,64.1744467904702,60.824521191696,61.5646210332857,733187.077617116,0.0,1.0
2020-05-21,66.05,66.98,62.62,62.62,851661,64.320519127626,65.2261676179923,60.9803316846623,60.9803316846623,874560.868179302,0.0,1.0
2020-05-22,65.85,67.62,65.06,66.99,341383,64.1257560114182,65.8494095898573,63.3564417023974,65.2359057738027,350562.269332111,0.0,1.0
2020-05-26,68.34,69.45,67.9,68.5,537933,66.5505568082054,67.6314921031587,66.1220779525482,66.7063673011716,552397.199710091,0.0,1.0
2020-05-27,69.02,71.73,67.77,70.39,489638,67.2127514033119,69.8517916279276,65.9954819270131,68.5468787493353,502803.620658427,0.0,1.0
2020-05-28,67.98,70.04,67.28,70.04,384798,66.1999831990313,68.2060432959717,65.518312292304,68.2060432959717,395144.632610462,0.0,1.0
2020-05-29,66.76,68.26,66.11,67.33,526525,65.0119281901637,66.4726515617222,64.3789480624884,65.567003071356,540682.455951496,0.0,1.0
2020-06-01,67.07,68.14,66.62,66.75,337848,65.3138110202858,66.3557936919976,64.8755940088183,65.0021900343533,346932.218561893,0.0,1.0
2020-06-02,69.58,69.67,67.71,67.71,370631,67.7580881286937,67.8457315309872,65.9370529921508,65.9370529921508,380596.703540684,0.0,1.0
2020-06-03,72.56,73.12,70.74,71.03,311865,70.66005856019,71.2053952855718,68.887714202699,69.1701207212003,320250.575234439,0.0,1.0
2020-06-04,73.58,73.74,71.09,71.89,396418,71.6533504528497,71.809160945816,69.2285496560626,70.0076021208938,407077.076726423,0.0,1.0
2020-06-05,76.56,79.08,76.38,77.16,584684,74.555320884346,77.0093361485642,74.3800340797589,75.1396102329693,600405.26295151,0.0,1.0
2020-06-08,76.55,78.79,75.77,77.71,359899,74.5455827285356,76.7269296300629,73.7860065753251,75.6752088025408,369576.136393309,0.0,1.0
2020-06-09,74.22,76.2,74.0,75.11,386391,72.2765924247147,74.2047472751719,72.0623529968861,73.1432882918394,396780.465956136,0.0,1.0
2020-06-10,72.64,74.49,71.89,74.2,587394,70.7379638066731,72.5395226315952,70.0076021208938,72.2571161130939,603188.130727264,0.0,1.0
2020-06-11,65.31,69.78,65.07,68.39,578869,63.5998955976572,67.9528512449015,63.3661798582078,66.5992475872573,594433.906451139,0.0,1.0
2020-06-12,66.54,68.92,64.7,68.47,435683,64.7976887623352,67.115369845208,63.0058680932234,66.6771528337404,447397.852820503,0.0,1.0
2020-06-15,68.77,68.87,63.4,63.8,414816,66.9692975080521,67.066679066156,61.7399078378727,62.1294340702883,425969.770947202,0.0,1.0
2020-06-16,75.44,75.92,72.63,72.64,776679,73.4646474335823,73.932078912481,70.7282256508627,70.7379638066731,797562.716311574,0.0,1.0
2020-06-17,73.0,76.21,72.51,76.21,468620,71.0885374158471,74.2144854309823,70.611367781138,74.2144854309823,481220.478624927,0.0,1.0
2020-06-18,73.02,74.44,71.82,72.08,453640,71.1080137274679,72.4908318525433,69.9394350302211,70.1926270812912,465837.689222423,0.0,1.0
2020-06-19,69.98,74.18,69.98,73.62,626992,68.1476143611093,72.2376398014731,68.1476143611093,71.6923030760913,643850.860684564,0.0,1.0
2020-06-22,69.73,70.41,67.81,69.18,416692,67.9041604658496,68.5663550609561,66.0344345502547,67.3685618962781,427896.213732189,0.0,1.0
2020-06-23,70.93,71.67,70.03,71.05,357666,69.0727391630964,69.7933626930652,68.1963051401613,69.1895970328211,367283.094421628,0.0,1.0
2020-06-24,68.07,70.08,68.02,69.76,414823,66.2876266013248,68.2449959192132,66.2389358222729,67.9333749332807,425976.959166549,0.0,1.0
2020-06-25,70.37,70.73,66.91,67.24,575249,68.5274024377145,68.8779760468886,65.1580005273196,65.4793596690625,590716.570160281,0.0,1.0
2020-06-26,68.91,69.93,67.1,69.67,1283237,67.1056316893976,68.0989235820574,65.343025487717,67.8457315309872,1317741.29002009,0.0,1.0
2020-06-29,70.53,71.53,68.61,69.73,298253,68.6832129306808,69.6570285117198,66.8134870150859,67.9041604658496,306272.569270028,0.0,1.0
2020-06-30,70.22,70.66,69.16,70.44,325790,68.3813301005587,68.8098089562158,67.3490855846573,68.5955695283873,334549.997292508,0.0,1.0
2020-07-01,68.27,70.52,67.94,70.33,390604,66.4823897175326,68.6734747748704,66.1610305757898,68.488449814473,401106.74711453,0.0,1.0
2020-07-02,70.7,73.05,69.6,70.26,320039,68.8487615794574,71.1372281948991,67.7775644403145,68.4202827238003,328644.361654738,0.0,1.0
2020-07-06,72.69,73.22,71.24,72.24,355659,70.786654585725,71.3027768436757,69.3746219932185,70.3484375742575,365222.129246005,0.0,1.0
2020-07-07,71.56,72.18,71.06,72.01,269421,69.6862429791509,70.2900086393951,69.1993351886315,70.1244599906185,276665.32066836,0.0,1.0
2020-07-08,71.41,71.91,70.83,71.1,325023,69.5401706419951,70.0270784325146,68.9753576049925,69.238287811873,333762.373829776,0.0,1.0
2020-07-09,69.44,71.58,68.9,70.71,332558,67.6217539473483,69.7057192907717,67.0958935335872,68.8584997352678,341499.978512544,0.0,1.0
2020-07-10,70.92,70.99,69.0,69.0,213575,69.063001007286,69.1311680979587,67.1932750916911,67.1932750916911,219317.706718277,0.0,1.0
2020-07-13,71.08,73.1,70.16,71.78,293673,69.2188115002522,71.185918973951,68.3229011656963,69.9004824069795,301569.420040157,0.0,1.0
2020-07-14,72.56,72.64,70.57,71.51,292814,70.66005856019,70.7379638066731,68.7221655539223,69.637552200099,300687.322837436,0.0,1.0
2020-07-15,73.97,75.0,72.58,74.41,440686,72.0331385294549,73.0361685779251,70.6795348718107,72.4616173851121,452535.375876627,0.0,1.0
2020-07-16,75.22,75.69,73.79,73.82,264123,73.2504080057537,73.708101328842,71.8578517248679,71.8870661922991,271224.865511185,0.0,1.0
2020-07-17,76.29,76.84,75.5,75.62,212800,74.2923906774654,74.8279892470369,73.5230763684446,73.6399342381693,218521.86814772,0.0,1.0
2020-07-20,75.51,76.14,74.97,76.06,169389,73.532814524255,74.1463183403096,73.0069541104939,74.0684130938265,173943.612423281,0.0,1.0
2020-07-21,77.9,78.71,75.74,76.19,399072,75.8602337629382,76.6490243835798,73.756792107894,74.1950091193615,409802.438747401,0.0,1.0
2020-07-22,78.01,79.5,77.37,78.65,357079,75.9673534768525,77.4183386926006,75.3441115049876,76.5905954487175,366680.310884961,0.0,1.0
2020-07-23,78.95,79.7,77.63,77.63,324128,76.8827401230292,77.6131018088084,75.5973035560577,75.5973035560577,332843.308641843,0.0,1.0
2020-07-24,79.73,80.0,78.42,78.87,251822,77.6423162762396,77.9052464831201,76.3666178650785,76.8048348765461,258593.110341613,0.0,1.0
2020-07-27,82.37,82.44,79.11,79.64,354580,80.2131894101826,80.2813565008553,77.0385506159954,77.5546728739461,364114.116578095,0.0,1.0
2020-07-28,79.29,81.985,79.085,81.59,713576,77.2138374205824,79.8382704114825,77.0142052264694,79.4536132569721,732762.972675646,0.0,1.0
2020-07-29,81.06,81.27,79.37,80.0,319748,78.9374909990215,79.1419922710396,77.2917426670655,77.9052464831201,328345.537107599,0.0,1.0
2020-07-30,81.75,83.0,80.47,81.19,558961,79.6094237499384,80.8266932262371,78.3629398062084,79.0640870245565,573990.610628372,0.0,1.0
2020-07-31,80.23,81.66,77.98,81.49,445078,78.1292240667591,79.5217803476449,75.9381390094213,79.3562316988682,457045.470072608,0.0,1.0
2020-08-03,82.38,82.93,80.35,81.04,419761,80.2229275659929,80.7585261355644,78.2460819364838,78.9180146874007,431047.734471594,0.0,1.0
2020-08-04,82.34,83.2,82.0,82.1,773981,80.1839749427514,81.0214563424449,79.8528776451981,79.950259203302,794792.171197558,0.0,1.0
2020-08-05,83.64,84.37,82.49,83.61,304682,81.4499351981021,82.1608205722606,80.3300472799072,81.4207207306709,312874.435295976,0.0,1.0
2020-08-06,82.5,84.37,82.0,83.42,320720,80.3397854357176,82.1608205722606,79.8528776451981,81.2356957702735,329343.672708349,0.0,1.0
2020-08-07,83.94,84.255,81.99,81.99,234735,81.7420798724138,82.0488317804411,79.8431394893877,79.8431394893877,241046.666915672,0.0,1.0
2020-08-10,84.76,85.31,84.065,84.23,294832,82.5406086488658,83.0762072184372,81.8638068200437,82.0244863909151,302759.583786318,0.0,1.0
2020-08-11,84.38,87.2294,84.36,86.16,268089,82.1705587280709,84.9453488446835,82.1510824164502,83.9039504623204,275297.50521548,0.0,1.0
2020-08-12,83.97,85.5999,82.8838,85.44,230664,81.771294339845,83.3585163553804,80.7135358557204,83.2028032439723,236866.203921173,0.0,1.0
2020-08-13,83.68,84.77,83.02,83.51,178971,81.4888878213437,82.5503468046762,80.8461695378579,81.323339172567,183783.257820797,0.0,1.0
2020-08-14,84.61,85.39,82.34,83.0,167523,82.3945363117099,83.1541124649203,80.1839749427514,80.8266932262371,172027.438523076,0.0,1.0
2020-08-17,84.35,85.45,84.04,84.83,222028,82.1413442606398,83.2125413997827,81.8394614305177,82.6087757395385,227997.995023975,0.0,1.0
2020-08-18,83.19,85.37,83.18,84.6,165878,81.0117181866345,83.1346361532996,81.0019800308242,82.3847981558995,170338.206976539,0.0,1.0
2020-08-19,82.63,83.9082,82.47,83.37,158923,80.4663814612527,81.7111125369367,80.3105709682865,81.1870049912216,163196.197611091,0.0,1.0
2020-08-20,81.41,82.55,81.02,81.41,248766,79.2783264523851,80.3884762147696,78.8985383757799,79.2783264523851,255454.939152423,0.0,1.0
2020-08-21,81.81,82.07,80.22,80.65,346186,79.6678526848007,79.9210447358709,78.1194859109487,78.5382266107955,355494.414692606,0.0,1.0
2020-08-24,82.6,84.01,81.78,82.77,275238,80.4371669938215,81.8102469630865,79.6386382173695,80.6027156425982,282638.730945687,0.0,1.0
2020-08-25,82.74,83.42,80.85,82.78,223097,80.573501175167,81.2356957702735,78.7329897270033,80.6124537984085,229095.738807105,0.0,1.0
2020-08-26,83.4,83.42,82.09,82.73,265524,81.2162194586527,81.2356957702735,79.9405210474916,80.5637630193566,272663.536269056,0.0,1.0
2020-08-27,83.1,84.7673,82.65,83.75,282118,80.924074784341,82.5477175026074,80.4858577728735,81.5570549120164,289703.723675275,0.0,1.0
2020-08-28,84.35,84.41,82.3,83.5,372781,82.1413442606398,82.1997731955021,80.1450223195098,81.3136010167566,382804.51376868,0.0,1.0
2020-08-31,81.77,84.27,81.71,84.27,260550,79.6289000615592,82.0634390141567,79.5704711266968,82.0634390141567,267555.792978799,0.0,1.0
2020-09-01,83.32,83.59,80.67,81.36,197910,81.1383142121696,81.4012444190501,78.5577029224163,79.2296356733332,203231.498708248,0.0,1.0
2020-09-02,85.57,85.91,82.46,83.52,160450,83.3293992695073,83.6604965670606,80.3008328124761,81.3330773283774,164764.256317207,0.0,1.0
2020-09-03,82.42,86.12,81.86,85.34,291833,80.2618801892345,83.8649978390788,79.7165434638527,83.1054216858684,299679.945240383,0.0,1.0
2020-09-04,81.99,84.375,80.83,83.95,264742,79.8431394893877,82.1656896501657,78.7135134153825,81.7518180282242,271860.509479153,0.0,1.0
2020-09-08,78.85,81.23,78.4,81.09,250282,76.7853585649253,79.1030396477981,76.3471415534577,78.9667054664526,257011.70208528,0.0,1.0
2020-09-09,80.79,80.87,78.24,79.53,334356,78.6745607921409,78.752466038624,76.1913310604915,77.4475531600318,343346.323996236,0.0,1.0
2020-09-10,81.37,82.06,80.83,80.96,307206,79.2393738291436,79.9113065800605,78.7135134153825,78.8401094409176,315466.301814795,0.0,1.0
2020-09-11,83.13,84.64,80.83,81.77,280620,80.9532892517722,82.4237507791411,78.7135134153825,79.6289000615592,288165.444735024,0.0,1.0
2020-09-14,86.04,86.24,83.49,84.12,160254,83.7870925925957,83.9818557088035,81.3038628609462,81.9173666770008,164562.986175492,0.0,1.0
2020-09-15,85.97,87.67,85.615,86.5,205335,83.718925501923,85.3744119896893,83.3732209706541,84.2350477598736,210856.145658421,0.0,1.0
2020-09-16,87.95,89.2164,85.71,86.67,197810,85.6470803523802,86.880320404208,83.4657334508528,84.4005964086503,203128.809860435,0.0,1.0
2020-09-17,88.77,89.105,85.5,86.71,302742,86.4456091288322,86.7718373484802,83.2612321788346,84.4395490318918,310882.271648388,0.0,1.0
2020-09-18,85.87,89.552,84.64,88.4,553151,83.6215439438191,87.2071329132047,82.4237507791411,86.0852973638477,568024.388570392,0.0,1.0
2020-09-21,85.23,85.31,81.43,83.65,493313,82.9983019719541,83.0762072184372,79.2978027640059,81.4596733539125,506577.435815584,0.0,1.0
2020-09-22,86.76,87.76,85.68,85.68,462247,84.4882398109438,85.4620553919828,83.4365189834216,83.4365189834216,474676.118353755,0.0,1.0
2020-09-23,83.29,88.38,83.17,86.55,315161,81.1090997447384,86.065821052227,80.9922418750138,84.2837385389256,323635.199658382,0.0,1.0
2020-09-24,80.82,83.77,78.23,83.57,615713,78.7037752595721,81.5765312236371,76.1815929046811,81.3817681074294,632268.585539648,0.0,1.0
2020-09-25,81.89,81.99,79.9,80.01,392532,79.7457579312838,79.8431394893877,77.8078649250162,77.9149846389305,403086.58810038,0.0,1.0
2020-09-28,84.82,85.74,83.25,83.47,275900,82.5990375837281,83.494947918284,81.0701471214969,81.2843865493254,283318.531118214,0.0,1.0
2020-09-29,84.42,85.32,83.18,84.52,246929,82.2095113513125,83.0859453742476,81.0019800308242,82.3068929094164,253568.545018084,0.0,1.0
2020-09-30,86.32,87.525,84.685,84.78,376622,84.0597609552866,85.2332087304386,82.4675724802878,82.5600849604865,386748.792413208,0.0,1.0
2020-10-01,86.97,88.43,85.995,86.31,266092,84.692741082962,86.1145118312789,83.7432708914489,84.0500227994762,273246.808924639,0.0,1.0
2020-10-02,87.76,89.29,84.59,84.86,751863,85.4620553919828,86.9519932309724,82.3750600000891,82.6379902069697,772079.451838107,0.0,1.0
2020-10-05,89.29,91.61,87.9972,89.44,797039,86.9519932309724,89.2112453789829,85.6930444478052,87.0980655681283,818470.16572646,0.0,1.0
2020-10-06,89.26,92.97,88.96,90.78,550399,86.9227787635413,90.535634569196,86.6306340892296,88.4029784467206,565198.391478557,0.0,1.0
2020-10-07,91.32,92.91,90.09,90.9,321499,88.9288388604816,90.4772056343336,87.7310456958036,88.5198363164452,330143.618832819,0.0,1.0
2020-10-08,93.83,94.99,92.84,93.06,236088,91.3731159688895,92.5027420428948,90.4090385436609,90.6232779714895,242436.047026593,0.0,1.0
2020-10-09,93.36,94.66,91.73,94.36,295556,90.9154226458012,92.1813829011519,89.3281032487076,91.8892382268402,303503.05104449,0.0,1.0
2020-10-12,93.46,94.8,93.02,94.41,258647,91.0128042039051,92.3177170824973,90.5843253482479,91.9379290058921,265601.624204903,0.0,1.0
2020-10-13,90.06,92.89,89.49,92.44,269545,87.7018312283725,90.4577293227129,87.1467563471802,90.0195123112453,276792.654839648,0.0,1.0
2020-10-14,91.76,91.92,89.09,90.36,299817,89.3573177161388,89.513128209105,86.7572301147647,87.9939759026842,307878.622849835,0.0,1.0
2020-10-15,92.12,92.45,89.905,90.27,150077,89.7078913253128,90.0292504670557,87.5508898133114,87.9063325003907,154112.342133484,0.0,1.0
2020-10-16,92.92,93.95,92.36,92.78,145803,90.486943790144,91.4899738386142,89.9416070647622,90.3506096087986,149723.420777923,0.0,1.0
2020-10-19,91.28,93.9,90.29,93.64,208667,88.8898862372401,91.4412830595623,87.9258088120115,91.1880910084921,214277.738067576,0.0,1.0
2020-10-20,89.95,92.51,89.73,92.51,530164,87.5947115144582,90.087679401918,87.3804720866296,90.087679401918,544419.303123439,0.0,1.0
2020-10-21,89.43,91.12,89.16,89.77,260537,87.0883274123179,88.7340757442738,86.8253972054374,87.4194247098712,267542.443428583,0.0,1.0
2020-10-22,90.0,90.87,89.0,89.0,565629,87.6434022935101,88.4906218490141,86.6695867124711,86.6695867124711,580837.903000596,0.0,1.0
2020-10-23,91.25,91.44,89.89,91.08,503617,88.8606717698089,89.0456967302063,87.5362825795958,88.6951231210323,517158.494694315,0.0,1.0
2020-10-26,89.22,90.46,88.005,89.56,380202,86.8838261402997,88.0913574607881,85.7006402093373,87.214923437853,390425.053164941,0.0,1.0
2020-10-27,87.29,89.38,87.19,89.38,244563,85.0043620688945,87.0396366332659,84.9069805107905,87.0396366332659,251138.92687881,0.0,1.0
2020-10-28,82.97,86.0,82.88,85.81,366103,80.797478758806,83.7481399693541,80.7098353565124,83.5631150089567,375946.952511676,0.0,1.0
2020-10-29,85.82,88.73,83.1,83.7,443351,83.5728531647671,86.4066565055906,80.924074784341,81.5083641329644,455272.033670864,0.0,1.0
2020-10-30,85.25,89.08,84.6,86.39,484917,83.0177782835749,86.7474919589543,82.3847981558995,84.1279280459593,497955.680153139,0.0,1.0
2020-11-02,88.71,90.43,86.92,86.92,228654,86.3871801939698,88.0621429933569,84.64405030391,84.64405030391,234802.158080116,0.0,1.0
2020-11-03,92.21,92.85,89.73,90.77,364492,89.7955347276063,90.4187766994713,87.3804720866296,88.3932402909102,374292.635173396,0.0,1.0
2020-11-04,88.33,89.74,84.69,89.5,579286,86.017130273175,87.39021024244,82.472441558193,87.1564945029906,594862.118946523,0.0,1.0
2020-11-05,90.13,92.67,89.64,90.04,328811,87.7699983190452,90.2434898948843,87.2928286843361,87.6823549167517,337652.227384962,0.0,1.0
2020-11-06,89.17,91.25,88.25,90.34,318885,86.8351353612478,88.8606717698089,85.9392250266919,87.9744995910634,327459.332350966,0.0,1.0
2020-11-09,87.7,97.79,87.325,97.19,439367,85.4036264571204,95.229425669804,85.0384456142308,94.6451363211806,451180.909973963,0.0,1.0
2020-11-10,89.76,91.51,88.38,88.66,356397,87.4096865540608,89.113863820879,86.065821052227,86.3384894149179,365979.972942871,0.0,1.0
2020-11-11,88.49,90.0,87.53,90.0,431378,86.1729407661412,87.6434022935101,85.2380778083438,87.6434022935101,442977.09792212,0.0,1.0
2020-11-12,87.08,88.34,86.04,87.88,347448,84.7998607968762,86.0268684289854,83.7870925925957,85.5789132617074,356790.347952016,0.0,1.0
2020-11-13,87.9,90.2099,87.35,87.45,315405,85.5983895733282,87.8478061839702,85.0627910037568,85.1601725618607,323885.760447047,0.0,1.0
2020-11-16,89.82,90.675,88.555,90.3,656780,87.4681154889231,88.3007278107115,86.2362387789088,87.9355469678218,674439.814671332,0.0,1.0
2020-11-17,89.1,89.96,87.955,88.69,468390,86.766968270575,87.6044496702686,85.6519494302854,86.367703882349,480984.294274956,0.0,1.0
2020-11-18,91.1,91.9,88.995,90.13,579759,88.714599432653,89.4936518974842,86.6647176345659,87.7699983190452,595347.837196682,0.0,1.0
2020-11-19,92.7,93.19,91.21,92.32,524161,90.2727043623154,90.7498739970246,88.8217191465673,89.9026544415206,538254.891589178,0.0,1.0
2020-11-20,92.65,94.21,91.97,94.03,375017,90.2240135832635,91.7431658896843,89.561818988157,91.5678790850973,385100.636405797,0.0,1.0
2020-11-23,94.13,95.0,93.17,93.3,469080,91.6652606432012,92.5124801987051,90.7303976854038,90.8569937109388,481692.847324871,0.0,1.0
2020-11-24,96.28,97.75,95.1,95.22,582406,93.7589641424351,95.1904730465624,92.609861756809,92.7267196265337,598066.010998313,0.0,1.0
2020-11-25,94.29,95.785,93.6,95.69,183498,91.8210711361675,93.2769254298207,91.1491383852505,93.1844129496221,188431.981961327,0.0,1.0
2020-11-27,92.96,94.62,92.02,94.15,83715,90.5258964133856,92.1424302779103,89.6105097672089,91.684736954822,85965.9689473044,0.0,1.0
2020-11-30,90.99,93.11,90.85,92.38,226109,88.6074797187387,90.6719687505414,88.4711455373933,89.961083376383,232188.726903256,0.0,1.0
2020-12-01,95.09,95.51,92.0,92.54,506006,92.6001236009987,93.009126145035,89.5910334555881,90.1168938693492,519611.731268586,0.0,1.0
2020-12-02,94.03,94.93,93.34,94.25,349450,91.5678790850973,92.4443131080324,90.8959463341804,91.7821185129259,358846.178685248,0.0,1.0
2020-12-03,96.26,96.95,93.2,94.1,259546,93.7394878308143,94.4114205817312,90.7596121528349,91.63604617577,266524.796946749,0.0,1.0
2020-12-04,96.35,97.74,95.785,97.0,213715,93.8271312331078,95.180734890752,93.2769254298207,94.4601113607831,219461.471105216,0.0,1.0
2020-12-07,97.05,97.25,94.8,95.73,258398,94.5088021398351,94.7035652560429,92.3177170824973,93.2233655728636,265345.928973847,0.0,1.0
2020-12-08,97.59,98.06,95.79,95.97,291311,95.0346625535962,95.4923558766845,93.281794507726,93.457081312313,299143.909454795,0.0,1.0
2020-12-09,97.08,98.0325,95.94,97.42,341395,94.5380166072663,95.4655759482059,93.4278668448818,94.8691139048195,350574.591993848,0.0,1.0
2020-12-10,97.21,97.68,95.32,96.45,275529,94.6646126328013,95.1223059558897,92.8241011846376,93.9245127912117,282937.555492825,0.0,1.0
2020-12-11,98.55,99.045,96.4,96.63,296863,95.9695255113936,96.4515642240079,93.8758220121597,94.0997995957987,304845.194285416,0.0,1.0
2020-12-14,97.16,99.98,97.13,99.98,420273,94.6159218537494,97.3620817922794,94.5867073863182,97.3620817922794,431573.5013724,0.0,1.0
2020-12-15,98.48,99.24,97.44,97.5,431950,95.9013584207209,96.6414582623105,94.8885902164403,94.9470191513026,443564.478131615,0.0,1.0
2020-12-16,98.04,99.24,97.14,99.24,307169,95.4728795650637,96.6414582623105,94.5964455421286,96.6414582623105,315428.306941104,0.0,1.0
2020-12-17,100.04,100.16,98.5,98.7,278667,97.4205107271417,97.5373685968664,95.9208347323416,96.1155978485495,286159.931537221,0.0,1.0
2020-12-18,100.01,101.0,99.0002,100.7,562772,97.3912962597105,98.3553736849392,96.4079372859774,98.0632290106275,577904.082618556,0.0,1.0
2020-12-21,99.23,100.08,97.085,97.96,237993,96.6317201065001,97.4594633503833,94.5428856851715,95.3949743185806,244392.269577445,0.0,1.0
2020-12-22,98.84,100.15,98.13,99.32,202352,96.2519320298949,97.527630441056,95.5605229673572,96.7193635087936,207792.937328136,0.0,1.0
2020-12-23,99.48,100.0,97.905,98.82,282748,96.8751740017599,97.3815581039001,95.3414144616234,96.2324557182741,290350.663416501,0.0,1.0
2020-12-24,99.99,100.04,98.235,99.0,99490,97.3718199480898,97.4205107271417,95.6627736033663,96.4077425228611,102165.134689928,0.0,1.0
2020-12-28,100.27,101.56,99.85,100.43,178806,97.6444883107807,98.900710410321,97.2354857667443,97.8002988037469,183613.821221904,0.0,1.0
2020-12-29,99.68,101.57,99.095,100.6,260771,97.0699371179677,98.9104485661314,96.5002550030598,97.9658474525235,267782.735332467,0.0,1.0
2020-12-30,101.95,102.3,100.27,100.27,221293,99.2804984869262,99.6213339402898,97.6444883107807,97.6444883107807,227243.231992544,0.0,1.0
2020-12-31,101.35,102.65,100.31,101.49,368338,98.6962091383028,99.9621693936535,97.6834409340222,98.8325433196483,378242.048260314,0.0,1.0
2021-01-04,99.67,104.89,99.27,101.85,443846,97.0601989621573,102.143516295181,96.6706727297417,99.1831169288223,455780.343467542,0.0,1.0
2021-01-05,103.03,103.51,98.98,98.98,479036,100.332219314448,100.799650793347,96.3882662112404,96.3882662112404,491916.549013212,0.0,1.0
2021-01-06,110.84,112.53,106.8,107.39,996684,107.937719002363,109.583467334319,104.003504054965,104.578055247778,1023483.31594428,0.0,1.0
2021-01-07,112.43,113.04,110.8301,112.0,330595,109.486085776215,110.080113280649,107.928078228111,109.067345076368,339484.19642996,0.0,1.0
2021-01-08,113.0,113.33,111.0,113.33,308531,110.041160657407,110.36251979915,108.093529495329,110.36251979915,316826.929048328,0.0,1.0
2021-01-11,113.34,113.68,110.59,110.59,276522,110.37225795496,110.703355252514,107.694265107103,107.694265107103,283957.255751617,0.0,1.0
2021-01-12,115.51,116.375,113.005,113.99,243155,112.485437765815,113.327788243414,110.046029735312,111.005238082636,249693.067901592,0.0,1.0
2021-01-13,111.5,115.53,111.2,115.0,380081,108.580437285849,112.504914077436,108.288292611537,111.988791819485,390300.799659085,0.0,1.0
2021-01-14,111.77,112.87,110.01,112.87,386958,108.843367492729,109.914564631872,107.129452070101,109.914564631872,397362.71172324,0.0,1.0
2021-01-15,112.63,113.42,109.195,110.53,338002,109.680848892423,110.450163201444,106.335792371554,107.635836172241,347090.359387526,0.0,1.0
2021-01-19,113.16,113.9513,111.83,113.27,229525,110.196971150373,110.96755141965,108.901796427592,110.304090864288,235696.577944575,0.0,1.0
2021-01-20,115.08,115.91,113.42,114.49,212802,112.066697065968,112.874963998231,110.450163201444,111.492145873155,218523.921924677,0.0,1.0
2021-01-21,113.98,116.605,113.89,115.99,254359,110.995499926825,113.551765827053,110.907856524532,112.952869244714,261198.326410649,0.0,1.0
2021-01-22,114.23,114.975,112.13,112.99,267724,111.238953822085,111.964446429959,109.193941101903,110.031422501597,274922.69092096,0.0,1.0
2021-01-25,113.65,115.3525,113.1,113.63,289875,110.674140785083,112.332061811801,110.138542215511,110.654664473462,297669.297600188,0.0,1.0
2021-01-26,110.72,114.64,110.62,114.64,287968,107.820861132638,111.638218210311,107.723479574534,111.638218210311,295711.021272381,0.0,1.0
2021-01-27,108.37,110.15,105.4,108.64,357063,105.532394517197,107.265786251446,102.640162241511,105.795324724077,366663.880669309,0.0,1.0
2021-01-28,112.3,114.56,108.32,109.98,541691,109.35948975068,111.560312963828,105.483703738145,107.100237602669,556256.246610932,0.0,1.0
2021-01-29,110.03,114.06,108.65,112.48,574478,107.148928381721,111.073405173309,105.805062879888,109.534776555267,589924.839143638,0.0,1.0
2021-02-01,116.23,117.02,111.08,111.59,517632,113.186584984163,113.955899293184,108.171434741812,108.668080688142,531550.336715417,0.0,1.0
2021-02-02,115.78,118.42,115.47,118.15,315471,112.748367972696,115.319241106639,112.446485142574,115.056310899758,323953.535086603,0.0,1.0
2021-02-03,116.14,117.43,115.0,116.01,190701,113.09894158187,114.35516368141,111.988791819485,112.972345556335,195828.659669352,0.0,1.0
2021-02-04,117.23,118.07,115.66,115.79,371944,114.160400565202,114.978405653275,112.631510102971,112.758106128506,381945.00811248,0.0,1.0
2021-02-05,117.34,118.835,116.745,118.66,183774,114.267520279116,115.72337457277,113.688100008398,115.552956846088,188715.403181293,0.0,1.0
2021-02-08,118.83,119.39,117.21,118.01,332563,115.718505494865,116.263842220246,114.140924253581,114.919976718413,341505.112954934,0.0,1.0
2021-02-09,117.58,119.94,117.38,118.34,218835,114.501236018566,116.799440789818,114.306472902358,115.241335860155,224719.140113281,0.0,1.0
2021-02-10,117.82,119.05,117.28,117.97,239215,114.734951758015,115.932744922693,114.209091344254,114.881024095171,245647.12729773,0.0,1.0
2021-02-11,118.81,119.33,116.92,118.51,331977,115.699029183244,116.205413285384,113.85851773508,115.406884508932,340903.356306746,0.0,1.0
2021-02-12,122.87,123.1716,117.26,117.57,245919,119.652720442262,119.946423221503,114.189615032633,114.491497862755,252531.387655165,0.0,1.0
2021-02-16,121.23,124.33,119.85,122.94,342359,118.055662889358,121.074491190579,116.711797387524,119.720887532935,351564.512486773,0.0,1.0
2021-02-17,122.21,122.72,119.1,119.6,266196,119.010002158776,119.506648105106,115.981435701745,116.468343492265,273353.605326366,0.0,1.0
2021-02-18,121.32,121.75,119.73,121.14,418930,118.143306291652,118.562046991498,116.5949395178,117.968019487065,430194.39014626,0.0,1.0
2021-02-19,125.46,125.98,121.66,122.31,489438,122.174902797153,122.681286899293,118.474403589205,119.10738371688,502598.2429628,0.0,1.0
2021-02-22,124.76,129.11,122.92,124.91,325446,121.493231890426,125.729329667945,119.701411221314,121.639304227582,334196.747656028,0.0,1.0
2021-02-23,125.18,125.37,121.38,124.57,298380,121.902234434462,122.08725939486,118.201735226514,121.308206930028,306402.984106752,0.0,1.0
2021-02-24,129.0,129.15,124.83,124.83,447305,125.622209954031,125.768282291187,121.561398981099,121.561398981099,459332.350713421,0.0,1.0
2021-02-25,123.56,129.9207,123.05,129.62,525391,120.324653193179,126.518801959494,119.828007246849,126.225975614275,539517.964417287,0.0,1.0
2021-02-26,125.38,126.24,121.06,123.81,497320,122.09699755067,122.934478950364,117.890114240582,120.568107088439,510692.177947482,0.0,1.0
2021-03-01,128.64,130.27,127.26,127.65,514031,125.271636344857,126.858955741951,123.927770843023,124.307558919629,527852.511305643,0.0,1.0
2021-03-02,126.98,129.59,126.32,129.59,363254,123.655102480332,126.196761146844,123.012384196847,126.196761146844,373021.347237463,0.0,1.0
2021-03-03,124.8,128.46,124.79,127.36,513324,121.532184513667,125.09634954027,121.522446357857,124.025152401127,527126.5011516,0.0,1.0
2021-03-04,123.32,126.46,120.46,124.3,410453,120.09093745373,123.148718378192,117.305824891958,121.045276723148,421489.456517086,0.0,1.0
2021-03-05,126.11,126.58,120.47,125.34,260789,122.807882924828,123.265576247917,117.315563047769,122.058044927428,267801.219325075,0.0,1.0
2021-03-08,127.51,129.9,126.25,126.25,320230,124.171224738283,126.498643976966,122.944217106174,122.944217106174,328840.497354062,0.0,1.0
2021-03-09,126.79,129.9361,125.12,128.44,214617,123.470077519935,126.533798719442,121.8438054996,125.076873228649,220387.724512496,0.0,1.0
2021-03-10,130.73,131.14,126.62,126.68,347399,127.306910909229,127.706175297455,123.304528871158,123.362957806021,356740.030416586,0.0,1.0
2021-03-11,133.52,134.85,131.76,132.18,581960,130.023856380327,131.319031103109,128.309940957699,128.718943501735,597608.018737066,0.0,1.0
2021-03-12,133.54,134.59,130.99,132.94,224965,130.043332691948,131.065839052039,127.560102960299,129.459043343325,231013.966484267,0.0,1.0
2021-03-15,135.17,135.32,131.88,133.88,413740,131.630652089042,131.776724426198,128.426798827424,130.374429989502,424864.838944725,0.0,1.0
2021-03-16,131.88,135.245,131.84,134.57,199100,128.426798827424,131.70368825762,128.387846204182,131.046362740418,204453.495997232,0.0,1.0
2021-03-17,133.3,133.57,129.82,131.54,251596,129.809616952499,130.072547159379,126.420738730483,128.09570152987,258361.033545553,0.0,1.0
2021-03-18,131.35,136.16,130.84,133.12,336244,127.910676569473,132.59472951427,127.414030623143,129.634330147912,345285.08944296,0.0,1.0
2021-03-19,130.28,131.96,128.19,131.02,565560,126.868693897761,128.504704073907,124.83341933339,127.58931742773,580767.047695604,0.0,1.0
2021-03-22,127.74,130.425,126.2,130.3,357354,124.395202321922,127.009897157012,122.895526327122,126.888170209382,366962.705216449,0.0,1.0
2021-03-23,123.3,127.065,122.4,126.26,405629,120.071461142109,123.737876804721,119.195027119174,122.953955261984,416535.74649855,0.0,1.0
2021-03-24,124.45,128.44,124.43,125.34,466274,121.191349060304,125.076873228649,121.171872748683,122.058044927428,478811.398255215,0.0,1.0
2021-03-25,128.89,129.43,122.16,123.8,493253,125.515090240117,126.040950653878,118.961311379724,120.558368932628,506515.822506895,0.0,1.0
2021-03-26,131.78,133.42,129.14,130.64,369456,128.32941726932,129.926474822224,125.758544135377,127.219267506935,379390.109578871,0.0,1.0
2021-03-29,130.54,135.01,129.79,132.61,289153,127.121885948831,131.474841596076,126.391524263052,129.137684201582,296927.884118975,0.0,1.0
2021-03-30,134.11,135.0678,130.0,130.19,389477,130.59840757314,131.53112813666,126.59602553507,126.781050495468,399949.44379967,0.0,1.0
2021-03-31,134.41,139.59,130.92,136.05,609436,130.890552247452,135.934916957234,127.491935869626,132.487609800356,625822.806562378,0.0,1.0
2021-04-01,135.28,136.84,133.05,134.21,402728,131.737771802956,133.256924109377,129.566163057239,130.695789131244,413556.743023473,0.0,1.0
2021-04-05,137.93,138.675,136.06,136.83,370750,134.318383092709,135.043875700584,132.497347956167,133.247185953567,380718.903269584,0.0,1.0
2021-04-06,137.72,139.89,136.82,137.78,321138,134.113881820691,136.227061631546,133.237447797756,134.172310755554,329772.912092212,0.0,1.0
2021-04-07,137.06,138.33,135.96,137.6,252203,133.471163537206,134.707909325125,132.399966398063,133.997023950967,258984.354851782,0.0,1.0
2021-04-08,137.6,137.955,135.38,137.07,214712,133.997023950967,134.342728482235,131.83515336106,133.480901693016,220485.278917919,0.0,1.0
2021-04-09,138.78,139.16,136.92,137.8,239895,135.146126336593,135.516176257387,133.33482935586,134.191787067174,246345.411462862,0.0,1.0
2021-04-12,142.13,142.86,138.07,139.41,393825,138.408408533073,139.119293907232,134.454717274055,135.759630152647,404414.354902613,0.0,1.0
2021-04-13,140.16,141.89,139.22,141.33,535163,136.489991838426,138.174692793624,135.57460519225,137.629356068242,549552.718625652,0.0,1.0
2021-04-14,140.97,142.37,139.94,139.94,331362,137.278782459068,138.642124272523,136.275752410598,136.275752410598,340271.819892692,0.0,1.0
2021-04-15,142.5,143.3558,140.37,141.54,278710,138.768720298058,139.602111672311,136.694493110445,137.83385734026,286204.087741781,0.0,1.0
2021-04-16,143.7,144.78,142.84,144.0,202755,139.937298995305,140.989019822827,139.099817595611,140.229443669616,208206.773384825,0.0,1.0
2021-04-19,143.21,144.77,142.83,143.69,269879,139.460129360595,140.979281667016,139.090079439801,139.927560839494,277135.635591347,0.0,1.0
2021-04-20,139.97,143.6,137.91,143.18,352430,136.304966878029,139.839917437201,134.298906781089,139.430914893164,361906.306350099,0.0,1.0
2021-04-21,142.21,143.38,138.95,140.12,329998,138.486313779556,139.625678009372,135.311674985369,136.451039215185,338871.144008513,0.0,1.0
2021-04-22,138.81,142.01,138.26,142.01,297842,135.175340804024,138.291550663349,134.639742234452,138.291550663349,305850.518105513,0.0,1.0
2021-04-23,140.47,141.84,139.04,139.85,274836,136.791874668549,138.126002014572,135.399318387663,136.188109008304,282225.921777474,0.0,1.0
2021-04-26,143.75,144.35,141.04,141.68,265474,139.985989774356,140.57027912298,137.346949549741,137.970191521606,272612.19184515,0.0,1.0
2021-04-27,142.98,145.0,142.45,143.36,312172,139.236151776956,141.203259250655,138.720029519006,139.606201697751,320565.829997229,0.0,1.0
2021-04-28,142.65,143.8,141.445,143.52,171596,138.914792635214,140.034680553408,137.741344860062,139.762012190718,176209.95529453,0.0,1.0
2021-04-29,142.73,144.72,141.075,144.25,197909,138.992697881697,140.930590887964,137.381033095077,140.472897564876,203230.47181977,0.0,1.0
2021-04-30,138.14,141.7,137.87,141.7,394839,134.522884364728,137.989667833226,134.259954157847,137.989667833226,405455.619819443,0.0,1.0
2021-05-03,140.24,141.45,138.8,139.52,417576,136.56789708491,137.746213937967,135.165602648213,135.866749866561,428803.983146861,0.0,1.0
2021-05-04,142.09,142.56,139.405,139.99,393557,138.369455909832,138.82714923292,135.754761074742,136.32444318965,404139.14879047,0.0,1.0
2021-05-05,144.09,144.99,143.6,143.85,274350,140.31708707191,141.193521094845,139.839917437201,140.08337133246,281726.8539771,0.0,1.0
2021-05-06,144.41,144.41,141.48,143.51,353324,140.628708057842,140.628708057842,137.775428405398,139.752274034907,362824.344649554,0.0,1.0
2021-05-07,147.01,147.19,143.12,144.27,240187,143.160628568544,143.335915373131,139.372485958302,140.492373876497,246645.262898479,0.0,1.0
2021-05-10,149.25,152.21,149.05,151.09,588540,145.341975470071,148.224469589946,145.147212353863,147.133796139183,604364.94492321,0.0,1.0
2021-05-11,150.88,151.24,145.3,146.65,518094,146.929294867165,147.279868476339,141.495403924967,142.81005495937,532024.759192314,0.0,1.0
2021-05-12,145.28,150.97,145.19,150.15,414846,141.475927613346,147.016938269458,141.388284211053,146.218409493006,426000.577601547,0.0,1.0
2021-05-13,150.16,150.85,145.56,145.82,603879,146.228147648816,146.900080399733,141.748595976037,142.001788027107,620116.387289368,0.0,1.0
2021-05-14,151.63,153.3,150.29,151.19,351578,147.659656552944,149.285928573279,146.354743674352,147.231177697287,361031.397366725,0.0,1.0
2021-05-17,151.68,152.195,148.535,151.05,384810,147.708347331996,148.209862356231,144.645697329628,147.094843515941,395156.955272199,0.0,1.0
2021-05-18,147.57,152.72,147.07,152.19,521162,143.705965293925,148.721115536276,143.219057503406,148.204993278326,535175.253043244,0.0,1.0
2021-05-19,139.25,142.88,135.38,140.64,1204849,135.603819659681,139.138770218853,131.83515336106,136.957423317325,1237245.55599583,0.0,1.0
2021-05-20,141.68,142.66,135.37,142.64,909779,137.970191521606,138.924530791024,131.82541520525,138.905054479403,934241.572751711,0.0,1.0
2021-05-21,144.42,145.54,142.17,142.74,657260,140.638446213653,141.729119664416,138.447361156315,139.002436037507,674932.721140836,0.0,1.0
2021-05-24,144.98,146.63,142.9,145.89,527588,141.183782939034,142.790578647749,139.158246530473,142.06995511778,541774.038403758,0.0,1.0
2021-05-25,143.36,147.04,143.01,145.29,425536,139.606201697751,143.189843035975,139.265366244388,141.485665769157,436978.01543284,0.0,1.0
2021-05-26,145.41,146.15,143.5,144.68,361509,141.602523638881,142.32314716885,139.742535879097,140.891638264723,371229.426843112,0.0,1.0
2021-05-27,148.13,148.62,146.36,147.56,360773,144.251302019307,144.728471654016,142.527648440868,143.696227138115,370473.636923203,0.0,1.0
2021-05-28,146.76,148.01,145.665,148.01,278241,142.917174673284,144.134444149583,141.850846612046,144.134444149583,285722.477045534,0.0,1.0
2021-06-01,147.51,148.8,146.93,148.44,419403,143.647536359063,144.903758458603,143.082723322061,144.553184849429,430680.10839642,0.0,1.0
2021-06-02,144.31,148.01,144.0566,148.01,504005,140.531326499738,144.134444149583,140.284561631503,144.134444149583,517556.927423834,0.0,1.0
2021-06-03,146.35,146.91,143.32,143.63,308065,142.517910285058,143.06324701044,139.56724907451,139.869131904632,316348.399017515,0.0,1.0
2021-06-04,147.12,147.35,145.38,146.42,370595,143.267748282458,143.491725866097,141.57330917145,142.586077375731,380559.735555471,0.0,1.0
2021-06-07,149.98,151.26,147.74,147.9,522475,146.052860844229,147.299344787959,143.871513942702,144.027324435668,536523.557615039,0.0,1.0
2021-06-08,152.59,153.04,149.26,149.68,493164,148.594519510741,149.032736522209,145.351713625881,145.760716169918,506424.429432342,0.0,1.0
2021-06-09,152.45,153.62,151.77,152.04,377037,148.458185329396,149.597549559211,147.795990734289,148.05892094117,387174.951131634,0.0,1.0
2021-06-10,149.0,153.71,148.9,152.99,478390,145.098521574811,149.685192961505,145.001140016707,148.984045743157,491253.179056334,0.0,1.0
2021-06-11,151.21,151.2199,149.14,149.57,309137,147.250654008907,147.26029478316,145.234855756157,145.653596456003,317449.22346608,0.0,1.0
2021-06-14,150.41,153.11,149.96,151.6,723682,146.471601544076,149.100903612882,146.033384532609,147.630442085513,743140.707635707,0.0,1.0
2021-06-15,147.0,151.895,146.47,150.83,611430,143.150890412733,147.917717681919,142.634768154783,146.880604088113,627870.422187785,0.0,1.0
2021-06-16,144.83,146.865,143.76,146.75,466817,141.037710601879,143.019425309293,139.995727930167,142.907436517473,479368.998698843,0.0,1.0
2021-06-17,137.89,144.52,136.485,143.96,667565,134.522884364728,140.990987369573,133.152192853143,140.444661927233,684274.190853848,0.25,1.0
2021-06-18,136.05,136.79,134.71,135.01,576142,132.727815054182,133.449745102989,131.420536317155,131.713210661265,590562.86783597,0.0,1.0
2021-06-21,140.59,140.75,137.24,137.94,400302,137.156953461724,137.313046445249,133.888756619155,134.571663422079,410321.582388497,0.0,1.0
2021-06-22,141.38,142.065,139.28,140.47,278895,137.927662567882,138.595935653601,135.878942159107,137.039883724079,285875.758103232,0.0,1.0
2021-06-23,141.42,142.83,140.15,142.3,267919,137.966685813763,139.342255231083,136.727697757028,138.825197223154,274625.028183581,0.0,1.0
2021-06-24,143.41,145.0,142.33,144.12,730832,139.908092296364,141.45926632015,138.854464657565,140.600754910759,749124.767550875,0.0,1.0
2021-06-25,143.14,145.45,142.8,145.0,1261205,139.644685386664,141.898277836316,139.312987796672,141.45926632015,1292773.03464955,0.0,1.0
2021-06-28,142.27,143.23,140.46,142.47,293718,138.795929788743,139.732487689897,137.030127912609,138.99104601815,301069.778657077,0.0,1.0
2021-06-29,140.75,143.99,139.68,143.3,524102,137.313046445249,140.473929361644,136.269174617921,139.80077837019,537220.303603222,0.0,1.0
2021-06-30,142.11,142.8,139.585,139.95,496065,138.639836805218,139.312987796672,136.176494408953,136.532581527621,508481.5358593,0.0,1.0
2021-07-01,143.12,143.82,141.675,142.99,463630,139.625173763723,140.308080566648,138.215459006257,139.498348214609,475234.685919081,0.0,1.0
2021-07-02,142.31,143.5,141.39,143.5,238775,138.834953034625,139.995894599597,137.937418379352,139.995894599597,244751.552165149,0.0,1.0
2021-07-06,139.45,142.91,137.25,142.91,401891,136.044790954103,139.420301722846,133.898512430625,139.420301722846,411950.355151101,0.0,1.0
2021-07-07,140.25,142.17,138.99,138.99,382962,136.825255871731,138.69837167404,135.596023626467,135.596023626467,392547.561177972,0.0,1.0
2021-07-08,136.6,138.8029,135.96,138.01,327937,133.264384685052,135.413492393856,132.640012750949,134.639954102372,336145.282221265,0.0,1.0
2021-07-09,139.53,140.51,138.05,138.72,401306,136.122837445866,137.078906969961,134.678977348253,135.332616716767,411350.712567008,0.0,1.0
2021-07-12,140.7,141.14,136.87,138.17,330229,137.264267387897,137.693523092593,133.527791594751,134.796047085898,338494.651114838,0.0,1.0
2021-07-13,138.28,140.4914,137.69,140.12,214851,134.903361012072,137.060761160626,134.327768135321,136.698430322617,220228.733050924,0.0,1.0
2021-07-14,138.51,141.51,137.84,138.33,224193,135.12774467589,138.054488116996,134.474105307376,134.952140069423,229804.56385535,0.0,1.0
2021-07-15,138.18,139.75,137.25,137.25,284321,134.805802897368,136.337465298214,133.898512430625,133.898512430625,291437.571199445,0.0,1.0
2021-07-16,135.31,139.2,135.21,138.75,265282,132.005885005376,135.800895667344,131.908326890672,135.361884151178,271922.023919904,0.0,1.0
2021-07-19,131.08,133.09,129.75,131.68,426316,127.879176753416,129.840094858957,126.581653827859,128.464525441637,436986.714324522,0.0,1.0
2021-07-20,134.42,135.29,131.065,131.66,329258,131.137617784514,131.986373382435,127.86454303621,128.445013818696,337499.346928251,0.0,1.0
2021-07-21,137.13,139.39,135.515,135.85,269298,133.781442692981,135.986256085281,132.205879140518,132.532698824775,276038.544633945,0.0,1.0
2021-07-22,134.69,137.47,134.5,137.47,371735,131.401024694214,134.113140282973,131.215664276277,134.113140282973,381039.548713692,0.0,1.0
2021-07-23,136.43,136.89,135.1,136.14,355701,133.098535890056,133.547303217692,131.801012964499,132.815617357416,364604.216759274,0.0,1.0
2021-07-26,134.75,137.26,134.54,136.66,277037,131.459559563036,133.908268242095,131.254687522159,133.322919553874,283971.252254954,0.0,1.0
2021-07-27,133.55,135.05,132.26,133.35,421874,130.288862186594,131.752233907147,129.030362506918,130.093745957186,432433.530805653,0.0,1.0
2021-07-28,139.9,141.322,131.63,135.72,751058,136.483802470269,137.871078861354,128.415746384285,132.405873275661,769857.025509592,0.0,1.0
2021-07-29,142.93,145.03,140.31,141.54,404139,139.439813345787,141.488533754561,136.883790740554,138.083755551407,414254.622722107,0.0,1.0
2021-07-30,141.32,144.4,141.1,142.61,303983,137.86912769906,140.873917631929,137.654499846712,139.127627378735,311591.712205291,0.0,1.0
2021-08-02,140.86,144.15,140.61,141.39,354220,137.420360371423,140.63002234517,137.176465084664,137.937418379352,363086.147242966,0.0,1.0
2021-08-03,143.09,143.37,138.84,141.41,320533,139.595906329312,139.869069050482,135.449686454411,137.956930002293,328555.959669781,0.0,1.0
2021-08-04,142.59,144.34,141.43,141.7,340334,139.108115755795,140.815382763107,137.976441625233,138.239848534933,348852.579853727,0.0,1.0
2021-08-05,143.89,144.935,142.72,142.72,296739,140.376371246941,141.395853545593,139.234941304909,139.234941304909,304166.394463131,0.0,1.0
2021-08-06,145.44,146.3473,144.07,144.55,311480,141.888522024846,142.773666799551,140.551975853407,141.020254803984,319276.362552196,0.0,1.0
2021-08-09,145.35,146.96,144.1,145.82,228391,141.800719721613,143.37140536834,140.581243287818,142.259242860719,234107.640039998,0.0,1.0
2021-08-10,149.88,150.35,145.51,145.55,385587,146.220102317684,146.67862545679,141.956812705138,141.99583595102,395238.265080947,0.0,1.0
2021-08-11,155.07,155.2,150.0901,150.57,495003,151.283368470798,151.410194019912,146.425071916676,146.893253309138,507392.953937411,0.0,1.0
2021-08-12,155.02,155.8,153.25,155.48,341996,151.234589413446,151.995542708134,149.507810783193,151.683356741082,350556.179810585,0.0,1.0
2021-08-13,153.52,155.07,153.0,155.01,207058,149.771217692893,151.283368470798,149.263915496434,151.224833601976,212240.67380677,0.0,1.0
2021-08-16,152.91,154.72,151.18,152.36,242967,149.176113193201,150.941915069335,147.48835780883,148.639543562332,249048.478169448,0.0,1.0
2021-08-17,151.22,152.82,148.46,152.2,348684,147.527381054711,149.088310889968,144.834777088893,148.483450578806,357411.580840344,0.0,1.0
2021-08-18,151.11,153.63,150.33,151.12,262693,147.420067128537,149.878531619067,146.65911383385,147.429822940008,269268.221099025,0.0,1.0
2021-08-19,149.13,150.96,147.15,148.92,474209,145.488416457407,147.273729956482,143.556765786277,145.283544416529,486078.478905594,0.0,1.0
2021-08-20,150.58,150.68,147.505,148.96,327302,146.903009120608,147.000567235312,143.903097093474,145.322567662411,335494.38813426,0.0,1.0
2021-08-23,151.64,152.105,149.77,151.54,322678,147.937125136466,148.390770369838,146.11278839151,147.839567021762,330754.649144785,0.0,1.0
2021-08-24,153.84,155.07,152.33,152.48,332317,150.083403659944,151.283368470798,148.610276127921,148.756613299976,340634.91387652,0.0,1.0
2021-08-25,156.95,158.7,153.75,153.84,333682,153.117461027225,154.824728034537,149.995601356711,150.083403659944,342034.079906067,0.0,1.0
2021-08-26,156.1,157.255,154.97,156.95,289164,152.288217052244,153.41501327707,151.185810356094,153.117461027225,296401.791771682,0.0,1.0
2021-08-27,157.16,158.89,156.18,156.59,334966,153.322333068102,155.010088452474,152.366263544007,152.766251814292,343350.218500896,0.0,1.0
2021-08-30,157.06,160.18,157.04,160.0,332402,153.224774953399,156.268588132149,153.205263330458,156.092983525683,340722.041431472,0.0,1.0
2021-08-31,156.84,158.49,156.48,157.1,311020,153.010147101051,154.619855993659,152.658937888118,153.26379819928,318804.848725389,0.0,1.0
2021-09-01,156.04,157.54,155.06,157.38,224959,152.229682183422,153.693053903976,151.273612659328,153.53696092045,230589.736879991,0.0,1.0
2021-09-02,157.34,158.36,156.21,156.41,358453,153.497937674569,154.493030444545,152.395530978418,152.590647207825,367425.099479652,0.0,1.0
2021-09-03,154.36,156.805,152.46,156.37,384501,150.590705856403,152.976001760905,148.737101677035,152.551623961944,394125.082437658,0.0,1.0
2021-09-07,149.32,153.78,148.29,153.36,402155,145.673776875344,150.024868791122,144.668928293897,149.615124709367,412220.963086485,0.0,1.0
2021-09-08,146.0,148.61,145.72,148.53,361160,142.434847467186,144.981114260948,142.161684746016,144.903067769186,370199.855847409,0.0,1.0
2021-09-09,146.05,148.04,144.39,145.25,280612,142.483626524537,144.425033007138,140.864161820459,141.703161606909,287635.734713296,0.0,1.0
2021-09-10,145.53,148.38,145.46,147.1,262246,141.976324328079,144.75673059713,141.908033647787,143.507986728925,268810.032662975,0.0,1.0
2021-09-13,147.47,148.69,145.625,147.37,287025,143.868951753328,145.059160752711,142.069004537047,143.771393638624,294209.252477026,0.0,1.0
2021-09-14,143.59,149.21,143.17,147.35,292937,140.08369690283,145.56646294917,139.673952821075,143.751882015684,300269.230181562,0.0,1.0
2021-09-15,143.86,145.0,143.07,143.85,284055,140.34710381253,141.45926632015,139.576394706372,140.337348001059,291164.913203942,0.0,1.0
2021-09-16,135.38,143.19,134.83,142.84,685457,132.318070972427,139.951429919795,131.780510483176,139.60934597209,701318.935335276,0.25,1.0
2021-09-17,134.68,135.91,133.3,134.33,798257,131.633903077017,132.836083807524,130.28511494035,131.291819129311,816729.203092139,0.0,1.0
2021-09-20,132.26,133.2,130.19,131.2,463892,129.268636924311,130.187376669577,127.245454719311,128.232611254118,474626.77243146,0.0,1.0
2021-09-21,131.42,132.57,129.89,132.57,456959,128.447635449818,129.571625563707,126.952239906992,129.571625563707,467533.338155234,0.0,1.0
2021-09-22,133.35,134.905,132.04,132.85,441584,130.333984075736,131.853814186256,129.053612728611,129.845292721872,451802.550329331,0.0,1.0
2021-09-23,135.0,137.8839,133.76,133.76,1183327,131.94666554349,134.765339534311,130.734710985906,130.734710985906,1210709.98150648,0.0,1.0
2021-09-24,135.55,136.68,134.32,134.97,390674,132.484226032741,133.588668492476,131.282045302234,131.917344062258,399714.458738001,0.0,1.0
2021-09-27,139.85,140.85,135.74,135.74,388225,136.686971675979,137.664354383708,132.66992874721,132.66992874721,397208.787233241,0.0,1.0
2021-09-28,136.9,141.36,136.7,139.52,294546,133.803692688176,138.16281956465,133.60821614663,136.364435382428,301361.992258105,0.0,1.0
2021-09-29,136.14,137.96,135.72,137.12,369684,133.060881830302,134.83971835837,132.650381093055,134.018716883877,378238.736041043,0.0,1.0
2021-09-30,131.16,136.5,131.1,136.14,482284,128.193515945809,133.412739605085,128.134872983345,133.060881830302,493444.375663588,0.0,1.0
2021-10-01,134.81,135.77,129.62,131.56,356724,131.760962829022,132.699250228442,126.688346575905,128.5844690289,364978.832937062,0.0,1.0
2021-10-04,135.46,136.66,134.17,134.21,360235,132.396261589046,133.569120838321,131.135437896075,131.174533204384,368571.079835062,0.0,1.0
2021-10-05,133.72,135.89,133.56,135.47,349446,130.695615677596,132.816536153369,130.53923444436,132.406035416123,357532.415129134,0.0,1.0
2021-10-06,134.4,134.73,132.43,132.6,393997,131.360235918852,131.682772212403,129.434791984625,129.600947044939,403114.355189739,0.0,1.0
2021-10-07,136.91,137.89,135.68,135.68,274163,133.813466515254,134.771301568829,132.611285784746,132.611285784746,280507.315948811,0.0,1.0
2021-10-08,137.19,138.83,135.66,136.92,238034,134.087133673418,135.690041314094,132.591738130592,133.823240342331,243542.266624451,0.0,1.0
2021-10-11,134.71,138.17,134.59,137.22,154426,131.663224558249,135.044968726993,131.545938633321,134.11645515465,157999.521353031,0.0,1.0
2021-10-12,137.1,137.61,135.0,135.81,179046,133.999169229722,134.497634410664,131.94666554349,132.738345536751,183189.244687908,0.0,1.0
2021-10-13,138.54,138.73,135.7878,138.24,220553,135.406600328853,135.592303043321,132.71664764064,135.113385516534,225656.744544151,0.0,1.0
2021-10-14,141.43,142.1678,139.245,139.245,240662,138.231236354191,138.952349315954,136.095655137802,136.095655137802,246231.080309426,0.0,1.0
2021-10-15,141.13,142.81,140.65,142.77,234396,137.938021541872,139.580024490858,137.468877842162,139.540929182549,239820.080861159,0.0,1.0
2021-10-18,144.55,144.73,140.54,141.0,285127,141.280670402307,141.456599289699,137.361365744312,137.810961789868,291725.030272273,0.0,1.0
2021-10-19,139.98,143.43,139.16,142.32,360487,136.814031427983,140.18600176965,136.012577607645,139.101106964071,368828.911284307,0.0,1.0
2021-10-20,142.7,143.0,139.17,140.18,377086,139.472512393008,139.765727205327,136.022351434722,137.009507969529,385812.023292251,0.0,1.0
2021-10-21,142.38,142.77,141.06,142.5,191681,139.159749926534,139.540929182549,137.869604752331,139.277035851462,196116.627073618,0.0,1.0
2021-10-22,141.36,144.0544,141.35,142.4,236594,138.16281956465,140.796279532357,138.153045737573,139.179297580689,242068.944057343,0.0,1.0
2021-10-25,145.45,146.42,141.57,141.96,305389,142.160314839264,143.108376065762,138.368069933273,138.749249189288,312455.906560301,0.0,1.0
2021-10-26,142.31,146.21,142.21,146.21,282836,139.091333136993,142.903125697139,138.99359486622,142.903125697139,289381.014993629,0.0,1.0
2021-10-27,137.97,143.05,137.76,142.52,360401,134.849492185447,139.814596340713,134.644241816824,139.296583505616,368740.921186549,0.0,1.0
2021-10-28,148.88,151.0,140.75,141.61,594056,145.512737526776,147.584788867163,137.566616112935,138.407165241583,607802.85481005,0.0,1.0
2021-10-29,148.36,151.71,148.28,148.83,383617,145.004498518757,148.278730589651,144.926307902139,145.46386839139,392494.155018494,0.0,1.0
2021-11-01,150.8,151.93,146.83,149.73,294156,147.389312325617,148.493754785352,143.509102975931,146.343512828347,300962.96739618,0.0,1.0
2021-11-02,155.75,156.75,151.085,152.27,358387,152.227356728878,153.204739436608,147.66786639732,148.82606490598,366680.315873941,0.0,1.0
2021-11-03,152.48,157.1,152.35,156.12,309387,149.031315274603,153.546823384313,148.904255522598,152.588988330738,316546.422965371,0.0,1.0
2021-11-04,152.43,156.22,152.32,152.54,260272,148.982446139216,152.686726601511,148.874934041366,149.089958237067,266294.868879569,0.0,1.0
2021-11-05,155.59,157.02,153.45,153.46,229809,152.070975495642,153.468632767695,149.9793765011,149.989150328178,235126.934600513,0.0,1.0
2021-11-08,160.41,164.32,157.9,160.02,453191,156.781960146898,160.603526534121,154.328729550497,156.400780890884,463678.144104632,0.0,1.0
2021-11-09,162.17,162.4842,158.51,161.05,285162,158.502153712502,158.809247359271,154.924933002212,157.407485079845,291760.840195778,0.0,1.0
2021-11-10,158.11,162.7559,157.525,161.42,261405,154.53397991912,159.074802240961,153.962211035098,157.769116681705,267454.087260496,0.0,1.0
2021-11-11,159.61,160.95,158.67,158.67,175284,156.000053980715,157.309746809072,155.081314235449,155.081314235449,179340.189481336,0.0,1.0
2021-11-12,163.74,164.15,159.815,160.4,344413,160.036644563638,160.437371473807,156.200417435799,156.772186319821,352382.948128952,0.0,1.0
2021-11-15,161.96,165.69,161.16,164.6,450185,158.296903343879,161.94254084371,157.514997177695,160.877193692285,460602.583245791,0.0,1.0
2021-11-16,162.24,163.51,160.16,161.2,244281,158.570570502043,159.81184654086,156.537614469966,157.554092486005,249933.826399959,0.0,1.0
2021-11-17,160.33,162.34,160.08,162.3,196090,156.70376953028,158.668308772816,156.459423853347,158.629213464507,200627.654294717,0.0,1.0
2021-11-18,160.65,161.42,158.35,160.25,274805,157.016531996753,157.769116681705,154.768551768975,156.625578913661,281164.172259982,0.0,1.0
2021-11-19,161.2,163.17,160.35,160.68,278247,157.554092486005,159.479536420232,156.723317184434,157.045853477985,284685.822451639,0.0,1.0
2021-11-22,161.46,164.62,161.37,161.82,253898,157.808211990014,160.89674134644,157.720247546319,158.160069764797,259773.370238769,0.0,1.0
2021-11-23,164.38,164.71,160.47,162.54,218290,160.662169496585,160.984705790135,156.840603109362,158.863785314362,223341.377204313,0.0,1.0
2021-11-24,164.33,166.42,163.03,163.85,225160,160.613300361198,162.656030220353,159.34270284115,160.144156661488,230370.353618229,0.0,1.0
2021-11-26,159.25,160.62,157.7801,158.53,156989,155.648196205932,156.987210515521,154.21154136384,154.944480656367,160621.830894351,0.0,1.0
2021-11-29,161.07,162.22,159.07,160.96,221877,157.427032734,158.551022847889,155.472267318541,157.319520636149,227011.382793354,0.0,1.0
2021-11-30,154.22,160.19,153.74,159.58,327054,150.731961186052,156.566935951198,150.262817486342,155.970732499483,334622.24921059,0.0,1.0
2021-12-01,152.56,160.235,152.56,157.28,283225,149.109505891221,156.610918173046,149.109505891221,153.722752271705,289779.016714883,0.0,1.0
2021-12-02,158.48,159.365,152.8,153.4,297511,154.89561152098,155.760595217321,149.344077741076,149.930507365714,304395.604349409,0.0,1.0
2021-12-03,155.49,157.965,153.22,155.31,340004,151.973237224869,154.392259426499,149.754578478323,151.797308337477,347871.920907853,0.0,1.0
2021-12-06,157.61,159.95,156.28,157.88,292968,154.045288565255,156.332364101343,152.745369563975,154.309181896342,299747.476278315,0.0,1.0
2021-12-07,162.44,164.205,159.87,159.99,322116,158.766047043589,160.491127522732,156.254173484724,156.371459409652,329569.980574212,0.0,1.0
2021-12-08,164.39,164.73,161.14,162.87,168991,160.671943323662,161.00425344429,157.495449523541,159.186321607913,172901.565234935,0.0,1.0
2021-12-09,163.01,164.99,162.685,163.16,213853,159.323155186995,161.2583729483,159.005505806983,159.469762593154,218801.702044409,0.0,1.0
2021-12-10,164.7,165.41,160.7116,165.02,263507,160.974931963058,161.668873685546,157.076738771549,161.287694429531,269604.728952206,0.0,1.0
2021-12-13,160.19,163.96,159.36,163.96,305603,156.566935951198,160.251668759338,155.755708303782,160.251668759338,312674.858664023,0.0,1.0
2021-12-14,161.06,162.48,158.77,160.01,313376,157.417258906922,158.805142351898,155.179052506222,156.391007063806,320627.731104398,0.0,1.0
2021-12-15,161.95,162.29,158.8,160.33,362282,158.287129516802,158.61943963743,155.208373987454,156.70376953028,370665.448789834,0.0,1.0
2021-12-16,161.48,163.73,160.66,163.66,296837,158.072105321101,160.274621031855,157.269410706516,160.206098320854,303236.542985433,0.25,1.0
2021-12-17,159.76,161.54,158.39,161.11,675756,156.388404422214,158.130839073388,155.047317078333,157.709913848666,690324.701238944,0.0,1.0
2021-12-20,154.29,157.245,151.505,156.94,303046,151.033844005404,153.926481305527,148.307619003427,153.627918064736,309579.403529761,0.0,1.0
2021-12-21,161.04,161.11,154.44,156.16,449219,157.641391137665,157.709913848666,151.180678386121,152.864379285008,458903.76403,0.0,1.0
2021-12-22,161.92,162.44,158.9,161.83,237988,158.502819504537,159.011845357689,155.546553972771,158.414718876107,243118.810633504,0.0,1.0
2021-12-23,163.58,164.18,162.815,162.9,118953,160.127786651138,160.715124174005,159.378931309482,159.462137458555,121517.521393041,0.0,1.0
2021-12-27,166.23,166.35,163.15,163.85,205134,162.72186071047,162.839328215043,159.706861426416,160.392088536428,209556.507473036,0.0,1.0
2021-12-28,166.25,167.31,165.19,166.8,198557,162.741438627899,163.779068251631,161.703809004166,163.279831357194,202837.713174431,0.0,1.0
2021-12-29,167.98,169.07,166.79,166.79,136575,164.4349284855,165.501924985376,163.27004239848,163.27004239848,139519.436115564,0.0,1.0
2021-12-30,165.96,169.1548,165.53,169.01,157715,162.457558825179,165.584935355275,162.036633600458,165.44319123309,161115.195804255,0.0,1.0
2021-12-31,166.46,167.79,165.12,165.92,172961,162.947006760902,164.248938269926,161.635286293165,162.418402990321,176689.886069808,0.0,1.0
2022-01-03,165.04,168.56,162.78,166.99,284075,161.556974623449,165.002688090939,159.344669953981,163.465821572769,290199.405561257,0.0,1.0
2022-01-04,166.96,168.26,164.83,166.39,279989,163.436454696625,164.709019329505,161.351406490445,162.878484049901,286025.315017833,0.0,1.0
2022-01-05,163.63,168.6514,162.71,167.76,357989,160.17673144471,165.092159173589,159.27614724298,164.219571393782,365706.925978946,0.0,1.0
2022-01-06,162.54,165.78,161.54,164.62,362926,159.109734944834,162.281357568319,158.130839073388,161.145838357442,370750.363329138,0.0,1.0
2022-01-07,160.99,163.66,159.17,161.74,268478,157.592446344093,160.206098320854,155.810855858061,158.326618247677,274266.148046379,0.0,1.0
2022-01-10,158.78,161.97,156.11,161.97,375916,155.429086468197,158.55176429811,152.815434491436,158.55176429811,384020.416231508,0.0,1.0
2022-01-11,161.93,161.99,156.3001,159.14,282366,158.512608463252,158.571342215539,153.001522596598,155.781488981918,288453.561033917,0.0,1.0
2022-01-12,162.67,164.74,160.86,163.74,206762,159.236991408122,161.263305862015,157.465189880805,160.284409990569,211219.605712071,0.0,1.0
2022-01-13,162.81,164.98,162.09,162.55,244720,159.374036830124,161.498240871162,158.669231802683,159.119523903548,249995.946594917,0.0,1.0
2022-01-14,158.87,162.04,156.12,160.54,273722,155.517187096627,158.620287009111,152.825223450151,157.151943201942,279623.204044842,0.0,1.0
2022-01-18,154.8,156.6,153.5819,155.32,347942,151.533080899842,153.295093468445,150.340687838834,152.042106752994,355443.321551685,0.0,1.0
2022-01-19,151.1,157.01,150.85,155.96,389133,147.911166175492,153.696440775738,147.66644220763,152.668600110719,397522.363052956,0.0,1.0
2022-01-20,148.39,153.34,148.32,151.76,306871,145.258358363873,150.103892927531,145.189835652872,148.557237450646,313486.8671442,0.0,1.0
2022-01-21,144.72,148.22,143.94,145.89,483427,141.665810515666,145.091946065727,140.902271735938,142.811118685258,493849.258232023,0.0,1.0
2022-01-24,145.93,146.41,138.79,141.01,511543,142.850274520116,143.32014453841,135.860957997991,138.034106832601,522571.414306158,0.0,1.0
2022-01-25,141.63,143.07,138.83,142.53,358765,138.641022272898,140.05063232778,135.900113832849,139.522028557199,366499.655852097,0.0,1.0
2022-01-26,142.82,147.71,140.68,143.56,388666,139.805908359919,144.59270917129,137.711071195024,140.530291304789,397045.294946304,0.0,1.0
2022-01-27,141.29,150.28,140.05,150.0,449837,138.308197676606,147.108471560906,137.094366796013,146.834380716901,459535.087563001,0.0,1.0
2022-01-28,143.82,143.83,139.85,142.0,373310,140.784804231365,140.794593190079,136.898587621724,139.003213745333,381358.233178114,0.0,1.0
2022-01-31,145.85,145.85,142.11,143.04,441697,142.7719628504,142.7719628504,139.110892291192,140.021265451637,451219.596367828,0.0,1.0
2022-02-01,147.39,148.6,144.52,147.73,298332,144.279462492427,145.463926496877,141.470031341377,144.612287088719,304763.773862188,0.0,1.0
2022-02-02,148.02,149.25,146.24,148.05,300792,144.896166891438,146.100208813317,143.153732240264,144.925533767581,307276.809284807,0.0,1.0
2022-02-03,143.53,148.44,143.23,145.92,215415,140.500924428645,145.307303157445,140.207255667212,142.840485561401,220059.156733181,0.0,1.0
2022-02-04,142.89,144.18,141.315,142.02,246712,139.87443107092,141.137206745085,138.332670073393,139.022791662762,252030.892351769,0.0,1.0
2022-02-07,141.52,144.0499,140.4,142.92,286757,138.533343727039,141.00985239221,137.436980351019,139.903797947063,292939.227107381,0.0,1.0
2022-02-08,143.49,144.1,141.335,142.11,368742,140.461768593788,141.05889507537,138.352247990821,139.110892291192,376691.751141314,0.0,1.0
2022-02-09,144.44,146.835,143.635,145.48,476428,141.391719671661,143.736175283774,140.603708495147,142.409771377965,486699.365986936,0.0,1.0
2022-02-10,143.06,147.49,141.66,142.24,352784,140.040843369066,144.377352079572,138.670389149041,139.23814875448,360389.710785963,0.0,1.0
2022-02-11,141.84,145.01,141.63,143.82,250919,138.846590405902,141.949690318385,138.641022272898,140.784804231365,256328.591548094,0.0,1.0
2022-02-14,139.64,143.36,138.62,141.9,246957,136.69301948872,140.3345121305,135.694545699846,138.905324158188,252281.174334917,0.0,1.0
2022-02-15,143.6,144.62,141.51,141.51,250307,140.569447139647,141.567920928522,138.523554768324,138.523554768324,255703.397369784,0.0,1.0
2022-02-16,144.45,145.17,142.67,143.32,257528,141.401508630376,142.106313657817,139.659073979202,140.295356295642,263080.075738376,0.0,1.0
2022-02-17,140.25,144.77,139.62,142.81,290929,137.290145970302,141.714755309238,136.673441571292,139.796119401204,297201.171734687,0.0,1.0
2022-02-18,138.45,141.54,138.35,140.44,356921,135.5281334017,138.552921644468,135.430243814555,137.476136185877,364615.900844246,0.0,1.0
2022-02-22,135.91,140.72,135.39,138.46,325866,133.041737888227,137.750227029882,132.532712035075,135.537922360414,332891.38253146,0.0,1.0
2022-02-23,131.3,137.96,131.12,136.58,375532,128.529027920861,135.048474424691,128.352826664,133.697598122096,383628.137531391,0.0,1.0
2022-02-24,133.49,133.71,126.13,127.2,409848,130.672809879328,130.888166971046,123.468136265485,124.515554847932,418683.96011782,0.0,1.0
2022-02-25,137.31,137.7675,131.58,133.17,296134,134.412192108251,134.860036969438,128.803118764866,130.359563200465,302518.386927669,0.0,1.0
2022-02-28,136.83,137.69,134.29,134.62,272595,133.942322089957,134.784172539401,131.455926576484,131.778962214061,278471.906922365,0.0,1.0
2022-03-01,130.91,136.99,129.44,136.04,381671,128.147258530997,134.098945429389,126.708281599971,133.168994351515,389899.488937676,0.0,1.0
2022-03-02,136.59,136.79,131.83,132.46,347647,133.70738708081,133.903166255099,129.047842732727,129.664547131738,355141.961612794,0.0,1.0
2022-03-03,134.89,138.5,133.89,138.12,223972,132.043264099352,135.577078195272,131.064368227906,135.205097764123,228800.63807926,0.0,1.0
2022-03-04,134.14,134.17,131.35,132.52,331699,131.309092195767,131.338459071911,128.577972714433,129.723280884025,338850.136848592,0.0,1.0
2022-03-07,126.09,134.3,125.77,134.3,369101,123.428980430627,131.465715535199,123.115733751764,131.465715535199,377058.490863559,0.0,1.0
2022-03-08,127.56,131.84,125.97,126.99,317003,124.867957361653,129.057631691442,123.311512926054,124.309986714928,323837.304096224,0.0,1.0
2022-03-09,134.63,135.05,130.69,131.12,334140,131.788751172776,132.199887438783,127.931901439279,128.352826664,341343.762648027,0.0,1.0
2022-03-10,135.53,136.32,130.61,130.61,367503,132.669757457077,133.44308519552,127.853589769563,127.853589769563,375426.039397972,0.0,1.0
2022-03-11,132.8,136.8335,132.73,135.75,487729,129.99737172803,133.945748225507,129.928849017029,132.885114548795,498244.005544261,0.0,1.0
2022-03-14,134.07,135.07,132.4101,134.07,239556,131.240569484766,132.219465356212,129.615700227753,131.240569484766,244720.615325645,0.0,1.0
2022-03-15,134.1,135.3,132.11,135.19,468316,131.26993636091,132.444611406645,129.321933576732,132.336932860786,478412.478446978,0.0,1.0
2022-03-16,132.23,136.71,128.36,135.24,543515,129.439401081306,133.824854585384,125.651074058809,132.385877654358,555232.702327294,0.0,1.0
2022-03-17,133.29,133.34,130.62,132.25,757173,130.7217546729,130.770791267795,128.103200505471,129.70179349907,772048.917355318,0.25,1.0
2022-03-18,131.77,132.68,128.73,130.44,1042786,129.231042188071,130.123508215173,126.249617218414,127.926668763846,1063273.25767465,0.0,1.0
2022-03-21,131.99,135.32,130.55,132.2,845874,129.446803205612,132.712640425664,128.034549272617,129.652756904174,862492.595376505,0.0,1.0
2022-03-22,128.49,133.955,128.2,133.0,800264,126.014241562915,131.373941385012,125.72982931252,130.437342422505,815986.511402858,0.0,1.0
2022-03-23,125.5,128.79,125.47,128.32,454240,123.081853188153,126.308461132289,123.052431231216,125.847517140269,463164.296956548,0.0,1.0
2022-03-24,129.44,129.54,125.95,126.35,429604,126.945936865933,127.044010055724,123.523182542214,123.91547530138,438044.28194285,0.0,1.0
2022-03-25,130.91,131.38,127.7,129.11,600777,128.387612755865,128.848556747885,125.239463363563,126.622295339621,612580.258965888,0.0,1.0
2022-03-28,132.39,132.56,129.58,130.9,442599,129.839095964778,130.005820387423,127.08323933164,128.377805436886,451294.590235714,0.0,1.0
2022-03-29,135.74,136.38,133.25,134.24,553788,133.124547822788,133.752216237453,130.682525396983,131.653449975918,564668.082253815,0.0,1.0
2022-03-30,130.8,135.76,129.325,134.87,473227,128.279732247095,133.144162460746,126.833152697672,132.271311071603,482524.328011308,0.0,1.0
2022-03-31,128.36,131.14,128.265,130.27,410148,125.886746416186,128.613181092386,125.793576885884,127.759944341201,418206.036606495,0.0,1.0
2022-04-01,125.97,129.89,123.64,129.89,576578,123.542797180172,127.387266219994,121.257691858034,127.387266219994,587905.829540801,0.0,1.0
2022-04-04,126.54,127.25,125.07,125.97,452036,124.101814361983,124.798134009502,122.66013847205,123.542797180172,460916.99572704,0.0,1.0
2022-04-05,126.32,128.11,124.25,125.9,700689,123.886053344442,125.641563441707,121.855938315761,123.474145947318,714455.195645886,0.0,1.0
2022-04-06,121.97,126.29,121.82,125.09,682644,119.619869588518,123.856631387505,119.472759803831,122.679753110008,696055.671740944,0.0,1.0
2022-04-07,121.22,122.76,119.41,122.76,706559,118.884320665083,120.39464778787,117.109195929859,120.39464778787,720440.521515766,0.0,1.0
2022-04-08,124.16,126.235,120.59,121.8,430573,121.767672444949,123.80269113312,118.266459569397,119.453145165873,439032.319552377,0.0,1.0
2022-04-11,123.88,126.275,123.58,123.58,315428,121.493067513533,123.841920409036,121.198847944159,121.198847944159,321625.105363707,0.0,1.0
2022-04-12,123.56,127.87,123.0724,124.91,274460,121.179233306201,125.406187786208,120.701028432778,122.503221368384,279852.221166551,0.0,1.0
2022-04-13,124.71,124.96,123.07,123.36,217625,122.307074988801,122.55225796328,120.698674676223,120.983086926618,221900.603480911,0.0,1.0
2022-04-14,123.79,125.91,123.755,124.83,230945,121.404801642721,123.483953266298,121.370476026294,122.424762816551,235482.296936927,0.0,1.0
2022-04-18,120.21,124.91,119.08,123.58,570570,117.89378144819,122.503221368384,116.785554403548,121.198847944159,581779.792432411,0.0,1.0
2022-04-19,122.72,123.32,120.21,120.65,424511,120.355418511953,120.943857650701,117.89378144819,118.325303483272,432851.221524572,0.0,1.0
2022-04-20,127.5,128.09,123.98,123.99,361569,125.04331698398,125.621948803749,121.591140703324,121.600948022304,368672.621711612,0.0,1.0
2022-04-21,126.47,129.89,125.0,128.96,271823,124.033163129129,127.387266219994,122.591487239196,126.475185554934,277163.412935056,0.0,1.0
2022-04-22,121.77,126.5,121.04,125.97,388790,119.423723208935,124.062585086067,118.707788923459,123.542797180172,396428.4233307,0.0,1.0
2022-04-25,125.98,126.33,118.665,121.7,407030,123.552604499152,123.895860663421,116.378550665914,119.355071976081,415026.778333531,0.0,1.0
2022-04-26,122.43,125.7,121.78,124.7,200466,120.071006261558,123.277999567736,119.433530527915,122.297267669822,204404.486513059,0.0,1.0
2022-04-27,123.1,123.96,120.8,122.35,265313,120.72809663316,121.571526065366,118.472413267959,119.992547709725,270525.513205427,0.0,1.0
2022-04-28,125.81,126.105,120.895,123.77,302884,123.385880076506,123.675195986391,118.565582798261,121.385187004763,308834.657712635,0.0,1.0
2022-04-29,123.32,126.9,123.14,124.59,356957,120.943857650701,124.454877845232,120.767325909077,122.189387161052,363970.011334799,0.0,1.0
2022-05-02,124.38,125.63,120.8725,123.4,249302,121.98343346249,123.209348334882,118.543516330558,121.022316202535,254199.950598497,0.0,1.0
2022-05-03,129.1,129.625,123.35,123.59,373466,126.612488020642,127.127372267047,120.973279607639,121.208655263138,380803.357976343,0.0,1.0
2022-05-04,135.21,135.36,128.57,129.08,386247,132.604759916894,132.751869701581,126.092700114748,126.592873382684,393835.461884853,0.0,1.0
2022-05-05,128.9,133.15,125.95,132.8,337321,126.416341641059,130.584452207192,123.523182542214,130.241196042922,343948.229600388,0.0,1.0
2022-05-06,126.68,128.44,123.2,127.54,299854,124.239116827691,125.965204968019,120.826169822952,125.082546259897,305745.128345388,0.0,1.0
2022-05-09,123.24,126.32,122.57,124.7,257291,120.865399098868,123.886053344442,120.208308727266,122.297267669822,262345.907732141,0.0,1.0
2022-05-10,118.88,125.25,116.74,124.57,598838,116.589408023965,122.836670213675,114.49064176243,122.169772523093,610603.16410018,0.0,1.0
2022-05-11,115.9,122.86,115.44,119.32,356549,113.666826968183,120.492720977661,113.215690295143,117.020930059047,363553.995499207,0.0,1.0
2022-05-12,120.16,121.03,114.55,115.01,373381,117.844744853295,118.697981604479,112.342838905999,112.79397557904,380716.688010594,0.0,1.0
2022-05-13,123.09,124.08,121.48,121.64,278865,120.718289314181,121.689213893116,119.139310958541,119.296228062207,284343.764685603,0.0,1.0
2022-05-16,122.24,123.92,119.09,122.51,309333,119.884667200955,121.53229678945,116.795361722527,120.149464813391,315410.358996257,0.0,1.0
2022-05-17,127.33,127.58,123.98,125.03,309966,124.876592561335,125.121775535813,121.591140703324,122.620909196134,316055.795329415,0.0,1.0
2022-05-18,123.31,126.93,122.97,125.69,346449,120.934050331722,124.484299802169,120.600601486432,123.268192248757,353255.564275052,0.0,1.0
2022-05-19,126.22,134.16,124.51,127.0,607502,123.787980154651,131.574991424085,122.110928609219,124.552951035023,619437.382726525,0.0,1.0
2022-05-20,121.85,128.75,117.83,128.65,418216,119.502181760769,126.269231856372,115.559639531156,126.171158666581,426432.545825949,0.0,1.0
2022-05-23,125.51,126.155,122.845,122.99,344331,123.091660507132,123.724232581286,120.478009999193,120.62021612439,351095.952657946,0.0,1.0
2022-05-24,124.96,126.59,121.215,124.83,416116,122.55225796328,124.150850956879,118.879417005593,122.424762816551,424291.28784865,0.0,1.0
2022-05-25,126.34,127.64,124.86,125.36,313500,123.9056679824,125.180619449688,122.454184773488,122.944550722445,319659.226611215,0.0,1.0
2022-05-26,130.32,131.14,127.94,127.94,222793,127.808980936096,128.613181092386,125.474839019062,125.474839019062,227170.137398381,0.0,1.0
2022-05-27,134.48,134.54,131.22,131.23,204577,131.888825631417,131.947669545292,128.691639644219,128.701446963198,208596.253915286,0.0,1.0
2022-05-31,130.56,133.08,129.61,132.9,324662,128.044356591596,130.515800974338,127.112661288578,130.339269232713,331040.522583891,0.0,1.0
2022-06-01,130.48,131.67,127.71,131.11,389591,127.965898039763,129.13296899828,125.249270682542,128.583759135448,397245.160302039,0.0,1.0
2022-06-02,135.07,135.14,130.27,131.59,222621,132.467457451186,132.53610868404,127.759944341201,129.054510446447,226994.758173573,0.0,1.0
2022-06-03,133.69,133.93,130.5,132.52,267829,131.114047432065,131.349423087564,127.985512677721,129.966591111506,273090.944191563,0.0,1.0
2022-06-06,135.28,135.725,133.1,134.18,235607,132.673411149748,133.109836844319,130.535415612296,131.594606062043,240235.889646533,0.0,1.0
2022-06-07,136.18,137.24,133.91,134.76,385873,133.55606985787,134.595645669658,131.329808449606,132.163430562833,393454.114035563,0.0,1.0
2022-06-08,131.72,136.09,131.435,136.09,237470,129.182005593175,133.467803987058,128.90249700227,133.467803987058,242135.491366396,0.0,1.0
2022-06-09,130.35,132.79,130.27,130.52,221566,127.838402893034,130.231388723943,127.759944341201,128.005127315679,225919.030951643,0.0,1.0
2022-06-10,125.72,128.965,125.23,127.1,203801,123.297614205694,126.480089214424,122.817055575716,124.651024224815,207805.008110341,0.0,1.0
2022-06-13,118.27,122.58,117.9,121.68,423267,115.991161566238,120.218116046245,115.62829076401,119.335457338123,431582.781084685,0.0,1.0
2022-06-14,120.44,121.14,118.6,118.6,312159,118.11934978471,118.80586211325,116.314803092549,116.314803092549,318291.880445711,0.0,1.0
2022-06-15,120.19,122.9,118.22,121.52,409441,118.11934978471,120.782661523762,116.183289221636,119.42643635775,416618.563171011,0.25,1.0
2022-06-16,109.71,117.53,109.11,117.53,617157,107.8199006979,115.505176638631,107.230237582243,115.505176638631,627975.856328337,0.0,1.0
2022-06-17,109.54,112.01,108.57,109.66,522807,107.652829481797,110.080275974585,106.699540778151,107.770762104928,531971.886439673,0.0,1.0
2022-06-21,109.17,111.74,107.91,111.32,422848,107.289203893808,109.81492757254,106.050911350929,109.40216339158,430260.58992562,0.0,1.0
2022-06-22,107.66,108.61,106.05,107.88,547904,105.805218386071,106.738851652528,104.222955692392,106.021428195146,557508.840677045,0.0,1.0
2022-06-23,105.58,109.14,105.34,107.5,621882,103.76105291846,107.259720738026,103.525187672197,105.647974888563,632783.686298916,0.0,1.0
2022-06-24,107.66,109.95,105.9,106.77,1972281,105.805218386071,108.055765944163,104.075539913477,104.93055143118,2006855.38670892,0.0,1.0
2022-06-27,111.83,112.31,107.58,108.44,702341,109.903377039888,110.375107532414,105.726596637317,106.571780436426,714653.144839161,0.0,1.0
2022-06-28,110.11,114.0,110.01,112.12,423351,108.213009441671,112.035991974848,108.114732255728,110.188380879122,430772.407592328,0.0,1.0
2022-06-29,109.39,111.31,107.765,111.31,337864,107.505413702883,109.392335672985,105.908409431311,109.392335672985,343786.807445297,0.0,1.0
2022-06-30,109.94,110.77,106.365,108.13,422624,108.045938225568,108.861638868894,104.532528828111,106.267121160003,430032.66317146,0.0,1.0
2022-07-01,112.29,112.99,108.72,109.71,303402,110.355452095225,111.043392396825,106.846956557066,107.8199006979,308720.683329738,0.0,1.0
2022-07-05,110.87,111.0,107.73,109.88,323253,108.959916054837,109.087676396563,105.874012416231,107.986971914003,328919.674387075,0.0,1.0
2022-07-06,111.13,111.96,109.52,110.76,441916,109.215436738288,110.031137381614,107.633174044608,108.8518111503,449662.854873548,0.0,1.0
2022-07-07,112.96,114.26,111.635,111.88,295006,111.013909241042,112.291512658299,109.7117365273,109.95251563286,300177.500169322,0.0,1.0
2022-07-08,112.0,113.83,111.79,113.64,248557,110.070448255991,111.868920758745,109.864066165511,111.682194105454,252914.242115706,0.0,1.0
2022-07-11,112.78,113.14,110.845,110.94,143458,110.837010306345,111.19080817574,108.935346758351,109.028710084997,145972.840617786,0.0,1.0
2022-07-12,114.66,116.42,112.24,112.24,329574,112.684621402071,114.414299874665,110.306313502254,110.306313502254,335351.482481047,0.0,1.0
2022-07-13,113.16,113.8875,110.97,112.44,236741,111.210463612928,111.925430140662,109.05819324078,110.50286787414,240891.10583373,0.0,1.0
2022-07-14,112.58,112.73,110.3,111.32,403656,110.64045593446,110.787871713374,108.399736094963,109.40216339158,410732.151238778,0.0,1.0
2022-07-15,114.07,115.13,112.72,115.13,252194,112.104786005008,113.146524176002,110.77804399478,113.146524176002,256614.99928036,0.0,1.0
2022-07-18,116.42,117.29,114.65,115.41,463537,114.414299874665,115.269311392368,112.674793683477,113.421700296642,471662.874300816,0.0,1.0
2022-07-19,120.25,121.32,118.31,118.31,309571,118.178316096276,119.229881985865,116.271738688985,116.271738688985,314997.826840529,0.0,1.0
2022-07-20,120.14,121.38,115.89,115.89,360290,118.070211191739,119.28884829743,113.893430789168,113.893430789168,366605.938645331,0.0,1.0
2022-07-21,122.36,122.63,118.99,118.99,266667,120.25196471967,120.517313121716,116.940023553396,116.940023553396,271341.713177537,0.0,1.0
2022-07-22,121.56,123.285,120.5,122.43,183920,119.465747232127,121.161028689642,118.424009061133,120.32075874983,187144.145648366,0.0,1.0
2022-07-25,122.41,122.71,120.68,121.85,221654,120.301103312642,120.59593487047,118.60090799583,119.750751071362,225539.628422915,0.0,1.0
2022-07-26,122.54,123.7,120.77,121.29,300249,120.428863654367,121.568879011304,118.689357463179,119.200398830082,305512.410758896,0.0,1.0
2022-07-27,125.99,126.67,122.83,123.24,308564,123.819426569396,124.487711433807,120.713867493602,121.116803955967,313973.173976957,0.0,1.0
2022-07-28,123.8,126.82,121.56,123.62,438864,121.667156197247,124.635127212721,119.465747232127,121.49025726255,446557.352848109,0.0,1.0
2022-07-29,126.45,127.2,124.11,124.11,231074,124.271501624733,125.008580519304,121.97181547367,121.97181547367,235124.762459494,0.0,1.0
2022-08-01,125.95,126.37,124.075,125.38,227380,123.780115695019,124.192879875978,121.93741845859,123.219935735144,231366.006076147,0.0,1.0
2022-08-02,123.32,126.435,123.27,125.18,262773,121.195425704722,124.256760046841,121.14628711175,123.023381363259,267379.450763689,0.0,1.0
2022-08-03,125.75,125.96,123.655,124.13,335016,123.583561323133,123.789943413613,121.52465427763,121.991470910859,340888.881570968,0.0,1.0
2022-08-04,127.72,129.6,125.67,125.81,246217,125.519621886207,127.367232981933,123.504939574379,123.642527634699,250533.221558849,0.0,1.0
2022-08-05,127.83,128.96,125.35,125.77,223508,125.627726790744,126.738258991898,123.190452579361,123.603216760321,227426.129325657,0.0,1.0
2022-08-08,128.76,129.97,128.215,128.35,196258,126.541704620013,127.730858569921,126.006093956624,126.138768157647,199698.432669947,0.0,1.0
2022-08-09,127.4,128.025,125.89,127.98,277301,125.20513489119,125.819367303333,123.721149383453,125.775142569658,282162.128819254,0.0,1.0
2022-08-10,130.81,131.89,129.77,129.99,178685,128.556386931841,129.617780540024,127.534304198035,127.75051400711,181817.375300011,0.0,1.0
2022-08-11,132.9,134.57,131.49,132.54,217717,130.610380118047,132.251609123292,129.224671796252,130.256582248652,221533.61221251,0.0,1.0
2022-08-12,135.69,135.7,133.0,133.86,148204,133.352313605852,133.362141324446,130.708657303989,131.553841103098,150802.038721565,0.0,1.0
2022-08-15,135.28,136.215,133.985,134.77,163923,132.949377143486,133.868268832052,131.676687585526,132.448163495178,166796.595188761,0.0,1.0
2022-08-16,135.75,136.44,134.05,134.09,159878,133.411279917418,134.089392500423,131.740567756389,131.779878630766,162680.685721886,0.0,1.0
2022-08-17,133.96,135.13,133.11,134.01,244305,131.652118289041,132.801961364572,130.816762208527,131.701256882012,248587.703907262,0.0,1.0
2022-08-18,134.5,134.745,133.5,134.47,110361,132.182815093132,132.423594198692,131.200043233704,132.153331937349,112295.645160392,0.0,1.0
2022-08-19,131.2,134.32,130.75,133.87,252857,128.939667957018,132.005916158435,128.497420620275,131.563668821692,257289.621771469,0.0,1.0
2022-08-22,126.37,129.47,126.19,129.09,283511,124.192879875978,127.239472640207,124.015980941281,126.866019333624,288480.991066299,0.0,1.0
2022-08-23,127.11,129.15,126.055,127.03,263146,124.920131051956,126.92498564519,123.883306740259,124.841509303201,267758.989510572,0.0,1.0
2022-08-24,126.59,127.3,125.7493,127.23,212296,124.409089685053,125.106857705247,123.582873382831,125.038063675087,216017.581255792,0.0,1.0
2022-08-25,128.14,128.95,126.95,127.58,251632,125.932386067167,126.728431273304,124.762887554447,125.382033825887,256043.147334653,0.0,1.0
2022-08-26,122.42,128.15,122.12,127.44,229045,120.310931031236,125.942213785761,120.016099473407,125.244445765567,233060.193780066,0.0,1.0
2022-08-29,122.29,123.725,121.01,121.19,186780,120.18317068951,121.59344830779,118.925222709442,119.102121644139,190054.281884524,0.0,1.0
2022-08-30,120.55,124.21,119.34,123.3,232426,118.473147654105,122.070092659613,117.283993704196,121.175770267533,236500.463225678,0.0,1.0
2022-08-31,119.62,120.815,118.91,120.77,223811,117.559169824836,118.733582196853,116.861401804642,118.689357463179,227734.440961865,0.0,1.0
2022-09-01,116.85,119.13,115.64,119.13,375250,114.836891774219,117.077611613716,113.647737824311,117.077611613716,381828.189726778,0.0,1.0
2022-09-02,116.3,119.4,115.67,118.81,253213,114.296367251534,117.342960015762,113.677220980094,116.763124618699,257651.862505759,0.0,1.0
2022-09-06,115.28,116.55,114.61,116.55,207074,113.293939954917,114.542060216391,112.635482809099,114.542060216391,210704.03879942,0.0,1.0
2022-09-07,118.52,118.6,115.065,115.25,197759,116.478120779465,116.556742528219,113.082644005139,113.264456799134,201225.745428855,0.0,1.0
2022-09-08,118.97,119.14,115.82,117.06,186262,116.920368116208,117.08743933231,113.824636759008,115.043273864699,189527.201265526,0.0,1.0
2022-09-09,121.06,121.63,120.185,120.4,189677,118.974361302413,119.534541262287,118.114435925413,118.32573187519,193002.066736325,0.0,1.0
2022-09-12,121.45,122.99,120.98,122.29,238465,119.35764232759,120.87111099111,118.895739553659,120.18317068951,242645.327816646,0.0,1.0
2022-09-13,116.79,119.35,116.21,118.18,479706,114.777925462654,117.29382142279,114.207917784185,116.143978347259,488115.319336636,0.0,1.0
2022-09-14,114.74,117.175,112.62,116.9,473215,112.763243150825,115.156292628533,110.679766808837,114.886030367191,481510.531116741,0.0,1.0
2022-09-15,114.03,116.15,113.48,114.09,324358,112.311168095488,114.399212262483,111.769458523862,112.37026368512,329322.037756332,0.25,1.0
2022-09-16,111.43,113.115,110.04,112.64,890648,109.750359211438,111.409960353601,108.381311384965,110.942120269015,904278.649774632,0.0,1.0
2022-09-19,115.16,115.63,110.89,110.89,382939,113.424135033556,113.887050485673,109.21849890475,109.21849890475,388799.572744843,0.0,1.0
2022-09-20,112.0,113.347,110.27,113.06,568980,110.311767312941,111.638463300178,108.607844478554,111.355789396438,577687.780300154,0.0,1.0
2022-09-21,110.2,113.94,110.08,112.97,446473,108.538899623983,112.22252471104,108.420708444719,111.267146011991,453305.90940622,0.0,1.0
2022-09-22,108.51,111.02,108.14,111.02,476023,106.87437384935,109.346539348953,106.50995104662,109.346539348953,483308.148338819,0.0,1.0
2022-09-23,105.66,107.64,103.6,106.86,705731,104.067333341833,106.017487799687,102.03838476447,105.249245134472,716531.644133379,0.0,1.0
2022-09-26,104.36,106.61,103.58,105.12,267561,102.786928899808,105.003013511006,102.018686234593,103.535473035146,271655.80544991,0.0,1.0
2022-09-27,103.28,106.06,101.98,106.06,265209,101.723208286433,104.46130393938,100.442803844408,104.46130393938,269267.809985631,0.0,1.0
2022-09-28,106.69,107.2,103.885,104.55,414759,105.081807630515,105.584120142386,102.319088815222,102.974064933643,421106.552197813,0.0,1.0
2022-09-29,106.45,106.75,103.41,104.62,266662,104.845425271987,105.140903220147,101.851248730636,103.043009788213,270743.046979507,0.0,1.0
2022-09-30,107.18,109.24,106.41,106.84,301381,105.564421612509,107.593370189872,104.806028212233,105.229546604595,305993.393290873,0.0,1.0
2022-10-03,110.59,111.29,108.025,109.31,254467,108.923020956591,109.612469502296,106.396684499825,107.662315044443,258361.412333718,0.0,1.0
2022-10-04,116.25,116.43,113.09,113.09,300320,114.49770491187,114.674991680765,111.385337191254,111.385337191254,304916.155541041,0.0,1.0
2022-10-05,116.64,117.58,114.1,114.1,303553,114.881826244477,115.807657148711,112.380112950059,112.380112950059,308198.634000234,0.0,1.0
2022-10-06,114.05,116.65,114.01,115.15,240411,112.330866625365,114.891675509416,112.291469565611,113.414285768617,244090.296582904,0.0,1.0
2022-10-07,110.66,112.75,110.04,112.39,257613,108.991965811161,111.05046218334,108.381311384965,110.695888645549,261555.559328032,0.0,1.0
2022-10-10,111.69,112.15,110.35,111.86,203177,110.006440099843,110.459506287021,108.686638598063,110.1738776038,206286.460223635,0.0,1.0
2022-10-11,113.19,114.7,110.82,111.07,301475,111.483829840641,112.971068846378,109.14955405018,109.395785673646,306088.831885108,0.0,1.0
2022-10-12,113.58,114.86,112.07,113.44,315879,111.867951173249,113.128657085396,110.380712167512,111.730061464107,320713.273495433,0.0,1.0
2022-10-13,115.46,116.67,109.57,111.29,406433,113.719612981716,114.911374039293,107.918395932848,109.612469502296,412653.129478597,0.0,1.0
2022-10-14,111.02,116.765,110.255,116.23,353560,109.346539348953,115.00494205621,108.593070581146,114.478006381992,358970.950829418,0.0,1.0
2022-10-17,114.47,114.855,113.01,113.23,228675,112.744535752789,113.123732452927,111.306543071745,111.523226900396,232174.68656216,0.0,1.0
2022-10-18,118.05,118.38,116.72,117.09,178162,116.270572600828,116.595598343803,114.960620363986,115.325043166717,180888.625810812,0.0,1.0
2022-10-19,113.24,116.96,112.54,116.59,249188,111.533076165334,115.197002722514,110.843627619628,114.832579919784,253001.621493612,0.0,1.0
2022-10-20,111.26,115.71,111.25,113.51,255400,109.58292170748,113.965844605182,109.573072442542,111.799006318678,259308.691146719,0.0,1.0
2022-10-21,113.67,114.52,111.085,111.26,745065,111.956594557696,112.793782077482,109.410559571054,109.58292170748,756467.619300039,0.0,1.0
2022-10-24,116.37,117.28,113.06,114.72,394472,114.615896091133,115.512179200551,111.355789396438,112.990767376255,400509.076014207,0.0,1.0
2022-10-25,122.61,122.78,115.05,115.05,485919,120.761837412854,120.929274916812,113.315793119231,113.315793119231,493355.598642609,0.0,1.0
2022-10-26,120.11,122.86,119.47,121.31,320736,118.299521178191,121.008069036321,117.669168222117,119.481432970829,325644.605965675,0.0,1.0
2022-10-27,121.34,122.9,120.02,121.37,317848,119.510980765645,121.047466096075,118.210877793743,119.540528560461,322712.407453414,0.0,1.0
2022-10-28,123.34,123.47,120.67,121.54,242128,121.480833753376,121.608874197579,118.851080014755,119.707966064418,245833.573883996,0.0,1.0
2022-10-31,122.31,124.0,121.355,122.5,282619,120.466359464695,122.130885239327,119.525754663053,120.653495498529,286944.256003109,0.0,1.0
2022-11-01,122.07,123.67,121.23,123.67,287636,120.229977106167,121.805859496352,119.40263885132,121.805859496352,292038.03714439,0.0,1.0
2022-11-02,117.92,123.6,117.87,121.79,308684,116.142532156625,121.736914641781,116.093285831932,119.954197687885,313408.15981963,0.0,1.0
2022-11-03,119.7,121.36,116.37,116.37,305157,117.895701315706,119.530679295522,114.615896091133,114.615896091133,309827.181927403,0.0,1.0
2022-11-04,122.45,123.54,119.96,121.76,248416,120.604249173836,121.677819052149,118.151782204111,119.924649893069,252217.806655846,0.0,1.0
2022-11-07,123.71,124.0,121.29,123.94,217612,121.845256556106,122.130885239327,119.461734440952,122.071789649696,220942.376263977,0.0,1.0
2022-11-08,125.03,126.34,123.67,124.27,269657,123.145359528009,124.435613234973,121.805859496352,122.396815392671,273783.883040527,0.0,1.0
2022-11-09,121.53,124.7,121.1,123.13,238193,119.69811679948,122.820333785033,119.274598407117,121.273999189664,241838.351880618,0.0,1.0
2022-11-10,130.8,131.41,127.12,128.26,297041,128.828385397613,129.429190558871,125.203855900188,126.326672103195,301586.973088928,0.0,1.0
2022-11-11,133.76,135.24,131.44,131.92,246394,131.743767819455,133.201459030376,129.458738353687,129.931503070743,250164.861575585,0.0,1.0
2022-11-14,128.5,133.76,128.14,132.31,228425,126.563054461722,131.743767819455,126.208480923931,130.31562440335,231920.860513662,0.0,1.0
2022-11-15,129.0,132.88,128.66,130.73,251797,127.055517708655,130.877032504854,126.720642700741,128.759440543043,255650.550135749,0.0,1.0
2022-11-16,128.77,129.87,128.21,128.21,278143,126.828984615066,127.912403758318,126.277425778501,126.277425778501,282399.754430781,0.0,1.0
2022-11-17,127.71,127.86,125.57,126.71,207476,125.784962531569,125.932701505648,123.677219834696,124.800036037703,210651.252953627,0.0,1.0
2022-11-18,130.81,131.16,128.54,129.67,205249,128.838234662552,129.182958935405,126.602451521477,127.715418459545,208390.170513597,0.0,1.0
2022-11-21,131.59,131.88,130.19,130.41,180047,129.606477327767,129.892106010988,128.227580236355,128.444264065006,182802.474216496,0.0,1.0
2022-11-22,134.55,134.67,132.21,132.81,351825,132.521859749609,132.640050928873,130.217131753964,130.808087650283,357209.398052835,0.0,1.0
2022-11-23,134.34,135.53,134.01,134.42,142470,132.315025185897,133.487087713597,131.989999442922,132.393819305406,144650.388518688,0.0,1.0
2022-11-25,134.62,135.44,133.57,133.57,70162,132.59080460418,133.398444329149,131.556631785621,131.556631785621,71235.7728591854,0.0,1.0
2022-11-28,132.67,134.43,132.0,133.0,164144,130.670197941142,132.403668570345,130.010297190252,130.995223684117,166656.091619369,0.0,1.0
2022-11-29,132.9,133.83,132.18,132.24,155939,130.896731034731,131.812712674026,130.187583959148,130.24667954878,158325.520707627,0.0,1.0
2022-11-30,136.34,136.42,131.14,132.77,216801,134.284878173628,134.363672293138,129.163260405527,130.768690590528,220118.964562646,0.0,1.0
2022-12-01,137.03,137.88,136.02,137.44,211717,134.964477454396,135.801664974181,133.969701695591,135.36829731688,214957.158040366,0.0,1.0
2022-12-02,136.63,137.05,135.385,135.81,158514,134.570506856849,134.984175984273,133.344273371987,133.76286713188,160939.929007169,0.0,1.0
2022-12-05,133.09,134.9,131.53,134.68,457175,131.083867068565,132.866584022462,129.547381738135,132.649900193812,464171.694890372,0.0,1.0
2022-12-06,133.95,135.25,131.62,133.35,250202,131.93090385329,133.211308295315,129.636025122583,131.33994795697,254031.139946323,0.0,1.0
2022-12-07,133.8,135.4,133.1,133.24,169206,131.78316487921,133.359047269395,131.093716333504,131.231606042645,171795.561449379,0.0,1.0
2022-12-08,135.91,136.19,134.28,134.91,161866,133.861359781266,134.137139199548,132.255929596265,132.876433287401,164343.228665445,0.0,1.0
2022-12-09,137.12,137.83,135.49,135.49,246310,135.053120838843,135.752418649488,133.447690653843,133.447690653843,250079.57602329,0.0,1.0
2022-12-12,137.06,138.0,134.43,137.41,422330,134.994025249212,135.919856153445,132.403668570345,135.338749522064,428793.420250559,0.0,1.0
2022-12-13,140.89,142.23,138.62,141.88,290045,138.766293720717,140.086095222496,136.530510579642,139.741370949643,294483.904947727,0.0,1.0
2022-12-14,139.58,141.44,138.07,140.52,269459,137.476040013753,139.308003292343,135.988801008016,138.401870917986,273582.852810115,0.0,1.0
2022-12-15,135.11,137.36,135.05,136.84,243962,133.31965020964,135.539835340065,133.260445272829,135.0267258877,247238.166078061,0.25,1.0
2022-12-16,135.1,135.42,132.42,133.67,494455,133.309782720172,133.625542383165,130.665295542599,131.898731726168,501095.036965295,0.0,1.0
2022-12-19,131.37,135.9346,130.35,135.32,294215,129.629209148401,134.133323391217,128.622725222608,133.52686748848,298166.013693348,0.0,1.0
2022-12-20,131.98,132.87,130.88,131.27,232313,130.231126005983,131.109332568684,129.145702164442,129.530534253715,235432.731638913,0.0,1.0
2022-12-21,133.7,134.73,133.45,133.65,166363,131.928334194574,132.944685609835,131.68164695786,131.878996747231,168597.088986172,0.0,1.0
2022-12-22,131.4,132.96,129.25,132.31,586599,129.658811616806,131.198139973901,127.537301381067,130.556753158445,594476.438884847,0.0,1.0
2022-12-23,133.46,133.73,130.7,131.53,139357,131.691514447329,131.95793666298,128.968087354008,129.787088979898,141228.4253701,0.0,1.0
2022-12-27,134.13,134.75,133.35,133.71,157133,132.352636241722,132.964420588772,131.582972063174,131.938201684042,159243.139301792,0.0,1.0
2022-12-28,131.94,134.95,131.895,134.56,118579,130.191656048108,133.161770378143,130.1472523455,132.77693828887,120171.397575731,0.0,1.0
2022-12-29,133.97,134.4775,132.3641,132.47,165532,132.194756410225,132.695531500754,130.61013627647,130.714632989942,167754.929485877,0.0,1.0
2022-12-30,132.85,133.295,131.61,132.47,125029,131.089597589747,131.528700871097,129.866028895646,130.714632989942,126708.014635779,0.0,1.0
2023-01-03,134.87,136.1499,133.58,134.93,201579,133.082830462395,134.345770439475,131.809924320951,133.142035399206,204286.004705033,0.0,1.0
2023-01-04,138.23,138.565,136.01,136.85,304303,136.398306923829,136.728867821026,134.20772426181,135.036593377169,308389.485461065,0.0,1.0
2023-01-05,137.51,138.17,136.24,137.0,394099,135.687847682093,136.339101987018,134.434676519587,135.184605719197,399391.356084955,0.0,1.0
2023-01-06,143.05,143.12,138.65,139.05,160841,141.154436847672,141.223509273952,136.812741481508,137.207441060251,163000.93403957,0.0,1.0
2023-01-09,139.94,143.8899,139.79,143.73,332948,138.085647622952,141.983207288136,137.937635280924,141.825426131534,337419.159210689,0.0,1.0
2023-01-10,139.69,140.44,136.67,140.24,253173,137.838960386238,138.57902209638,134.858978566735,138.381672307009,256572.860611411,0.0,1.0
2023-01-11,143.39,143.6,139.49,140.88,265632,141.489931489603,141.697148768443,137.641610596867,139.013191632996,269199.17254182,0.0,1.0
2023-01-12,142.35,143.86,140.95,143.86,192807,140.463712584874,141.953703494625,139.082264059276,141.953703494625,195396.205503368,0.0,1.0
2023-01-13,144.19,144.85,141.3,141.47,186078,142.279330647088,142.930584952012,139.427626190675,139.595373511641,188576.841751885,0.0,1.0
2023-01-17,142.34,144.07,141.21,143.65,184242,140.453845095405,142.160920773465,139.338818785458,141.746486215786,186716.186105025,0.0,1.0
2023-01-18,141.44,144.9,141.32,142.49,143059,139.565771043235,142.979922399355,139.447361169612,140.601857437433,144980.139533867,0.0,1.0
2023-01-19,137.49,140.62,137.045,140.37,200237,135.668112703156,138.756636906814,135.229009421805,138.5099496701,202925.982984943,0.0,1.0
2023-01-20,140.43,140.7286,136.46,137.9,326078,138.569154606911,138.863797842442,134.651761287895,136.072679771367,330456.901969987,0.0,1.0
2023-01-23,142.18,143.91,140.08,140.34,258222,140.295965263908,142.003040941968,138.223792475512,138.480347201694,261689.663640277,0.0,1.0
2023-01-24,143.19,144.4,140.02,140.02,203402,141.292581700232,142.486547925927,138.1645875387,138.1645875387,206133.485774874,0.0,1.0
2023-01-25,144.73,145.15,141.585,141.96,245043,142.81217507839,143.226609636069,139.708849640529,140.0788804956,248333.682828744,0.0,1.0
2023-01-26,139.04,144.5,133.58,143.63,604482,137.197573570782,142.585222820613,131.809924320951,141.726751236849,612599.589719704,0.0,1.0
2023-01-27,141.11,142.26,137.82,138.97,352902,139.240143890773,140.374905179657,135.993739855618,137.128501144502,357641.121507775,0.0,1.0
2023-01-30,141.53,143.26,139.87,140.93,358658,139.654578448452,141.361654126512,138.016575196672,139.062529080339,363474.418840743,0.0,1.0
2023-01-31,146.08,146.172,142.725,143.01,345677,144.144286156644,144.235067059755,140.833743439944,141.114966889798,350319.096971521,0.0,1.0
2023-02-01,148.08,149.53,145.01,145.1,292170,146.117784050355,147.548570023296,143.088464783509,143.177272188726,296093.551385163,0.0,1.0
2023-02-02,151.16,152.15,148.28,148.49,286775,149.15697080667,150.133852264057,146.315133839726,146.522351118566,290626.101921758,0.0,1.0
2023-02-03,148.64,151.82,147.81,149.62,292641,146.670363460594,149.808225111595,145.851361834704,147.637377428513,296570.876444897,0.0,1.0
2023-02-06,147.28,148.01,145.65,147.4,238527,145.328384892871,146.048711624075,143.719984109497,145.446794766494,241730.179454594,0.0,1.0
2023-02-07,149.9,150.67,145.12,146.79,299269,147.913667133632,148.673463822711,143.197007167663,144.844877908912,303287.883867223,0.0,1.0
2023-02-08,146.97,149.44,146.05,149.3,265617,145.022492719346,147.459762618079,144.114683688239,147.321617765519,269183.971106796,0.0,1.0
2023-02-09,144.31,148.84,144.27,148.12,154405,142.39774052071,146.867713249965,142.358270562836,146.15725400823,156478.504985543,0.0,1.0
2023-02-10,143.79,144.94,142.4803,143.46,265819,141.884631068345,143.019392357229,140.592285972649,141.559003915883,269388.683765112,0.0,1.0
2023-02-13,145.05,145.14,142.36,143.52,207308,143.127934741383,143.2167421466,140.473580074342,141.618208852694,210091.939454959,0.0,1.0
2023-02-14,144.25,146.22,142.7,144.57,163955,142.338535583899,144.282431009204,140.809074716273,142.654295246893,166156.75195042,0.0,1.0
2023-02-15,146.33,147.77,143.61,143.61,247100,144.390973393358,145.81189187683,141.707016257911,141.707016257911,250418.30628495,0.0,1.0
2023-02-16,143.51,146.65,142.63,143.92,244024,141.608341363226,144.706733056352,140.740002289993,142.012908431437,247300.998676157,0.0,1.0
2023-02-17,143.81,145.12,142.32,143.06,237826,141.904366047283,143.197007167663,140.434110116468,141.164304337141,241019.765724501,0.0,1.0
2023-02-21,137.64,142.63,137.64,141.57,240395,135.816125045184,140.740002289993,135.816125045184,139.694048406326,243623.264829505,0.0,1.0
2023-02-22,139.55,139.84,138.22,138.48,230571,137.700815533678,137.986972728266,136.388439434361,136.644994160543,233667.3383182,0.0,1.0
2023-02-23,139.85,141.09,137.43,140.16,155056,137.996840217735,139.220408911836,135.608907766345,138.30273239126,157138.247265557,0.0,1.0
2023-02-24,138.76,139.06,136.88,137.93,295207,136.921283865662,137.217308549719,135.066195845574,136.102282239772,299171.335262895,0.0,1.0
2023-02-27,139.85,141.9,139.7,140.44,247823,137.996840217735,140.019675558789,137.848827875707,138.57902209638,251151.015453076,0.0,1.0
2023-02-28,140.32,141.295,139.68,139.68,196165,138.460612222757,139.422692445941,137.82909289677,137.82909289677,198799.3000906,0.0,1.0
2023-03-01,143.29,143.35,140.0,140.02,331983,141.391256594918,141.450461531729,138.144852559763,138.1645875387,336441.200224186,0.0,1.0
2023-03-02,145.6,146.03,141.01,142.32,314327,143.670646662154,144.094948709302,139.141468996087,140.434110116468,318548.09777268,0.0,1.0
2023-03-03,147.53,147.89,144.7975,146.29,257297,145.575072129585,145.930301750453,142.878780632302,144.351503435484,260752.241813835,0.0,1.0
2023-03-06,145.25,147.43,144.42,147.43,592440,143.325284530754,145.476397234899,142.506282904864,145.476397234899,600395.877682946,0.0,1.0
2023-03-07,144.37,146.195,143.55,145.55,264306,142.456945457522,144.257762285533,141.6478113211,143.621309214811,267855.365685754,0.0,1.0
2023-03-08,144.7,146.1508,142.73,144.53,231829,142.782572609984,144.214147982082,140.838677184679,142.614825289018,234942.232002159,0.0,1.0
2023-03-09,140.5,145.68,140.43,144.49,171930,138.638227033191,143.749586577902,138.569154606911,142.575355331144,174238.848237845,0.0,1.0
2023-03-10,136.0,140.8,134.02,139.975,300509,134.197856772341,138.934251717248,132.244093857568,138.120183836092,304544.535829155,0.0,1.0
2023-03-13,133.9,136.85,132.55,133.28,260689,132.125683983945,135.036593377169,130.79357290569,131.513899636895,264189.79298712,0.0,1.0
2023-03-14,136.8,138.82,135.405,137.245,296056,134.987255929826,136.980488802474,133.610741148962,135.426359211176,300031.736485216,0.0,1.0
2023-03-15,131.62,134.13,129.76,133.69,318555,129.875896385115,132.352636241722,128.040543343963,131.918466705105,322832.875591266,0.0,1.0
2023-03-16,135.57,135.66,129.79,130.51,261540,134.020241961907,134.109213133823,128.306315587785,129.018084963108,264564.347004224,0.25,1.0
2023-03-17,131.92,135.45,131.59,134.82,724780,130.411966656449,133.901613732687,130.085739026093,133.278815529279,733161.074488495,0.0,1.0
2023-03-20,135.37,136.0671,133.11,133.91,194386,133.82252824654,134.511659401454,131.588363262886,132.379218124357,196633.804224068,0.0,1.0
2023-03-21,140.18,141.01,137.96,137.96,360403,138.57754310113,139.398055019905,136.38292086055,136.38292086055,364570.560347797,0.0,1.0
2023-03-22,138.51,142.05,138.49,139.91,408976,136.926633577811,140.426166339817,136.906862206274,138.310629585384,413705.239658939,0.0,1.0
2023-03-23,139.06,141.45,137.73,138.69,361429,137.470346295072,139.833025193714,136.155550087877,137.104575921642,365608.424613401,0.0,1.0
2023-03-24,138.89,139.04,135.49,137.03,204353,137.302289637009,137.450574923535,133.94115647576,135.463552084091,206716.05874189,0.0,1.0
2023-03-27,140.5,141.55,139.3239,140.27,145385,138.893885045718,139.931882051398,137.731229542499,138.666514273045,147066.175687118,0.0,1.0
2023-03-28,142.99,143.4,140.22,140.95,164103,141.355420802044,141.760733918548,138.617085844203,139.338740905295,166000.623370934,0.0,1.0
2023-03-29,144.15,144.57,143.29,144.13,158990,142.502160351176,142.917359153448,141.651991375096,142.482388979639,160828.498624308,0.0,1.0
2023-03-30,144.73,147.5,144.135,145.41,183950,143.075530125742,145.813865083583,142.487331822524,143.747756757992,186077.126372359,0.0,1.0
2023-03-31,146.75,147.81,145.15,145.66,202309,145.072438650955,146.120321342403,143.490728928014,143.994898902201,204648.422719573,0.0,1.0
2023-04-03,147.38,147.69,145.03,146.5,244243,145.695236854362,146.001693113182,143.372100698794,144.825296506745,247067.331212635,0.0,1.0
2023-04-04,143.17,147.7,142.37,147.7,240749,141.533363145875,146.011578798951,140.742508284405,146.011578798951,243532.927953352,0.0,1.0
2023-04-05,137.43,141.92,136.89,141.3,275812,135.858979514826,140.297652424828,135.325152483333,139.684739907188,279001.382870416,0.0,1.0
2023-04-06,136.29,138.24,135.17,137.07,273172,134.732011337231,136.659720062065,133.624814531172,135.503094827164,276330.854935526,0.0,1.0
2023-04-10,139.91,140.02,135.31,135.31,263195,138.310629585384,138.419372128836,133.76321413193,133.76321413193,266238.484781587,0.0,1.0
2023-04-11,141.75,142.58,140.37,140.5,201089,140.129595766765,140.950107685541,138.765371130729,138.893885045718,203414.315113299,0.0,1.0
2023-04-12,142.98,144.0105,142.45,143.34,237083,141.345535116276,142.364255034707,140.821593770552,141.701419803938,239824.535752857,0.0,1.0
2023-04-13,144.78,144.86,142.1,142.87,214790,143.124958554584,143.204044040731,140.475594768659,141.236792572824,217273.748157211,0.0,1.0
2023-04-14,143.74,146.0,143.3,144.28,230618,142.096847234673,144.331012218326,141.661877060864,142.630674266165,233284.777003211,0.0,1.0
2023-04-17,143.67,143.88,142.12,143.02,190435,142.027647434294,142.23524683543,140.495366140195,141.385077859349,192637.116394239,0.0,1.0
2023-04-18,143.71,145.475,143.225,144.72,203318,142.067190177368,143.812013715486,141.587734417601,143.065644439974,205669.090403779,0.0,1.0
2023-04-19,146.14,146.25,143.39,143.81,275932,144.469411819084,144.578154362536,141.750848232779,142.166047035051,279122.77050382,0.0,1.0
2023-04-20,148.27,149.855,145.0,145.05,352491,146.575062887748,148.141944082036,143.342443641488,143.39187207033,356567.069052021,0.0,1.0
2023-04-21,145.88,148.82,145.24,148.6,274855,144.212383989106,147.118775605009,143.579700099929,146.901290518105,278033.316494018,0.0,1.0
2023-04-24,147.23,147.83,145.71,145.71,204267,145.546951567837,146.14009271394,144.044327331043,144.044327331043,206629.064271284,0.0,1.0
2023-04-25,145.47,146.71,145.1,146.14,186290,143.807070872602,145.032895907881,143.441300499172,144.469411819084,188444.185223739,0.0,1.0
2023-04-26,143.52,146.28,143.44,144.56,295032,141.879362147768,144.607811419841,141.800276661621,142.90747346768,298443.635487306,0.0,1.0
2023-04-27,146.88,147.34,143.95,143.95,255904,145.200952565944,145.655694111289,142.304446635809,142.304446635809,258863.174488676,0.0,1.0
2023-04-28,148.21,149.67,146.445,146.88,306359,146.515748773138,147.959058895321,144.770925235019,145.200952565944,309901.61651704,0.0,1.0
2023-05-01,148.95,150.1928,147.73,147.73,236598,147.247289519998,148.475882547292,146.041235856256,146.041235856256,239333.927401182,0.0,1.0
2023-05-02,149.79,150.18,146.24,148.7,251586,148.077687124542,148.463228869508,144.568268676767,147.000147375788,254495.242813353,0.0,1.0
2023-05-03,150.74,153.5,150.55,150.55,333287,149.016827272538,151.74527654461,148.828999242938,148.828999242938,337141.001452918,0.0,1.0
2023-05-04,156.4,158.285,151.2,151.2,675481,154.61212541744,156.475577184779,149.471568817883,149.471568817883,683291.999995256,0.0,1.0
2023-05-05,160.08,161.485,157.3,158.43,546357,158.250057780203,159.63899663066,155.501837136594,156.618919628421,552674.860198006,0.0,1.0
2023-05-08,159.98,161.69,159.0,160.12,335170,158.151200922519,159.841653188912,157.182403717218,158.289600523277,339045.775733752,0.0,1.0
2023-05-09,158.76,159.84,158.2031,159.2,264047,156.945147258777,158.012801321762,156.394613418336,157.380117432586,267100.336978757,0.0,1.0
2023-05-10,158.89,161.0336,157.95,160.44,265333,157.073661173766,159.192756775076,156.144406711539,158.605942467865,268401.207783404,0.0,1.0
2023-05-11,157.82,158.98,156.89,157.83,320325,156.01589279655,157.162632345682,155.09652402009,156.025778482318,324029.113918053,0.0,1.0
2023-05-12,158.31,158.85,156.7,157.86,306838,156.5002913992,157.034118430693,154.908695990491,156.055435539623,310386.155487045,0.0,1.0
2023-05-15,159.64,159.75,156.95,158.34,353234,157.815087606394,157.923830149847,155.155838134701,156.529948456505,357318.660815516,0.0,1.0
2023-05-16,158.35,159.14,156.57,158.8,197689,156.539834142274,157.320803317976,154.780182075502,156.984690001851,199974.998833516,0.0,1.0
2023-05-17,160.62,160.96,157.815,159.14,392311,158.783884811696,159.11999812782,156.010949953665,157.320803317976,396847.532069945,0.0,1.0
2023-05-18,166.03,166.72,160.72,162.33,641967,164.132040812388,164.814153130406,158.882741669379,160.474337078088,649390.457112718,0.0,1.0
2023-05-19,167.21,169.19,165.69,168.25,513542,165.298551733057,167.255917515196,163.795927496264,166.326663052968,519480.400280044,0.0,1.0
2023-05-22,167.11,168.34,165.56,167.78,419134,165.199694875373,166.415634224884,163.667413581275,165.862035821855,423980.702826597,0.0,1.0
2023-05-23,166.75,167.43,165.19,166.14,446390,164.843810187712,165.516036819961,163.301643207845,164.240783355841,451551.880627112,0.0,1.0
2023-05-24,164.89,166.0885,164.14,165.24,486668,163.005072634793,164.189872074133,162.263646202165,163.351071636686,492295.639779198,0.0,1.0
2023-05-25,166.56,167.1,165.27,165.27,262444,164.655982158112,165.189809189605,163.380728693992,163.380728693992,265478.800509201,0.0,1.0
2023-05-26,166.18,167.51,164.9501,166.75,236730,164.280326098914,165.595122306108,163.064485606261,164.843810187712,239467.453797927,0.0,1.0
2023-05-30,164.62,166.765,163.93,166.19,228990,162.738159119047,164.858638716364,162.056046801029,164.290211784682,231637.951443362,0.0,1.0
2023-05-31,162.93,165.54,162.545,164.11,294680,161.067478224191,163.647642209738,160.686879322108,162.23398914486,298087.565095987,0.0,1.0
2023-06-01,163.09,164.175,162.08,163.15,407347,161.225649196485,162.298246102354,160.227194933879,161.284963311095,412057.402535479,0.0,1.0
2023-06-02,169.07,169.1761,164.99,164.99,364102,167.137289285975,167.242176411978,163.103929492477,163.103929492477,368312.33414748,0.0,1.0
2023-06-05,166.37,168.2,164.13,168.2,358900,164.468154128513,166.277234624126,162.253760516396,166.277234624126,363050.180239412,0.0,1.0
2023-06-06,166.41,168.835,164.82,166.33,356651,164.507696871587,166.904975670419,162.935872834415,164.42861138544,360775.173676696,0.0,1.0
2023-06-07,166.66,169.67,165.86,165.86,545845,164.754839015796,167.730430432078,163.963984154326,163.963984154326,552156.939628815,0.0,1.0
2023-06-08,168.42,168.51,165.225,166.28,253659,166.494719711031,166.583690882946,163.336243108034,164.379182956598,256592.214180409,0.0,1.0
2023-06-09,166.42,168.08,165.665,167.7,234076,164.517582557355,166.158606394906,163.771213281843,165.782950335708,236782.763972473,0.0,1.0
2023-06-12,165.52,167.31,165.45,166.25,208250,163.627870838201,165.397408590741,163.558671037822,164.349525899293,210658.122136688,0.0,1.0
2023-06-13,166.79,168.235,165.99,165.99,321488,164.883352930785,166.311834524316,164.092498069315,164.092498069315,325205.562398462,0.0,1.0
2023-06-14,166.76,167.79,164.5898,167.34,429717,164.85369587348,165.871921507623,162.708304348027,165.427065648046,434686.080529226,0.0,1.0
2023-06-15,169.47,169.99,165.38,165.38,337815,167.77985886092,168.294672849282,163.730648837074,163.730648837074,341218.001008432,0.25,1.0
2023-06-16,170.42,172.98,169.41,170.0,936291,168.720384416581,171.254853282362,167.720457246878,168.304573118289,945722.78727169,0.0,1.0
2023-06-20,172.05,172.37,168.41,169.48,503116,170.334128264715,170.650936872938,166.730430346182,167.789759129927,508184.171204235,0.0,1.0
2023-06-21,174.57,176.31,171.53,171.72,410715,172.828996054469,174.551642861679,169.819314276353,170.007419387486,414852.363820961,0.0,1.0
2023-06-22,173.95,175.1,171.35,174.01,411374,172.215179376037,173.353710311837,169.641109434228,172.274580990079,415518.002299611,0.0,1.0
2023-06-23,174.37,176.28,172.26,172.26,631627,172.63099067433,174.521942054659,170.542033913861,170.542033913861,637989.734982024,0.0,1.0
2023-06-26,174.82,175.91,173.98,173.98,309519,173.076502779643,174.155632101401,172.244880183058,172.244880183058,312636.959442679,0.0,1.0
2023-06-27,180.03,180.38,174.93,175.22,409518,178.234542932268,178.581052347511,173.185405738719,173.472513539921,413643.305764904,0.0,1.0
2023-06-28,181.96,182.01,179.64,180.1,351876,180.145294850611,180.194796195646,177.848432440996,178.303844815317,355420.645391243,0.0,1.0
2023-06-29,184.92,184.99,181.61,181.61,244077,183.07577447667,183.145076359719,179.798785435367,179.798785435367,246535.725270149,0.0,1.0
2023-06-30,186.42,186.96,184.76,186.33,251250,184.560814827714,185.09542935409,182.917370172559,184.471712406652,253780.982944418,0.0,1.0
2023-07-03,185.64,186.85,184.99,185.44,157585,183.788593845171,184.986526395013,183.145076359719,183.590588465032,159172.442576303,0.0,1.0
2023-07-05,184.03,185.37,182.81,184.31,328693,182.194650535051,183.521286581984,180.986817716202,182.471858067246,332004.109958008,0.0,1.0
2023-07-06,178.66,181.05,177.19,179.32,342350,176.878206078315,179.244370370978,175.422866534292,177.531623832774,345798.68462098,0.0,1.0
2023-07-07,179.6,181.43,178.96,178.96,324568,177.808831364969,179.620580593242,177.175214148523,177.175214148523,327837.556506681,0.0,1.0
2023-07-10,182.18,182.97,178.66,179.6,235994,180.363100768764,181.145222020314,176.878206078315,177.808831364969,238371.300652676,0.0,1.0
2023-07-11,183.54,184.885,181.79,183.25,243284,181.70953735371,183.041123535146,179.976990277492,181.422429552508,245734.73693393,0.0,1.0
2023-07-12,183.48,185.83,182.05,185.0,285811,181.650135739668,183.976698956304,180.234397271673,183.154976628726,288690.135388367,0.0,1.0
2023-07-13,187.71,187.765,183.96,185.77,315815,185.837949529612,185.89240100915,182.125348652002,183.917297342262,318996.382601358,0.0,1.0
2023-07-14,187.79,188.93,185.735,188.55,379702,185.917151681667,187.045782348461,183.882646400738,186.669572126196,383526.952381937,0.0,1.0
2023-07-17,191.67,191.99,187.92,188.0,347014,189.758456056367,190.07526466459,186.045855178758,186.125057330814,350509.667723281,0.0,1.0
2023-07-18,192.94,193.47,190.89,190.89,363241,191.015790220251,191.54050447762,188.986235073824,188.986235073824,366900.131445625,0.0,1.0
2023-07-19,192.54,193.3681,190.44,192.45,335060,190.619779459973,191.439620736439,188.540722968511,190.53067703891,338435.248339727,0.0,1.0
2023-07-20,192.54,194.05,190.87,194.05,317985,190.619779459973,192.114720080023,188.966434535811,192.114720080023,321188.242235146,0.0,1.0
2023-07-21,190.91,193.21,189.7625,192.52,337808,189.006035611838,191.283097483439,187.86997974329,190.599978921959,341210.930493485,0.0,1.0
2023-07-24,189.45,192.34,188.7,190.65,294426,187.560596336822,190.421774079833,186.818076161301,188.748628617657,297391.919141864,0.0,1.0
2023-07-25,190.32,191.415,188.5,188.5,291409,188.421919740428,189.50599919669,186.620070781161,186.620070781161,294344.527199402,0.0,1.0
2023-07-26,189.8,191.82,189.52,190.24,388237,187.907105752066,189.906960091472,187.629898219871,188.342717588372,392147.930250316,0.0,1.0
2023-07-27,183.28,188.81,181.52,186.2,493719,181.452130359529,186.926979120377,179.709683014305,184.343008909561,498692.509923722,0.0,1.0
2023-07-28,182.34,184.12,181.03,184.0,366780,180.521505072875,182.283752956114,179.224569832964,182.16494972803,370474.781788472,0.0,1.0
2023-07-31,184.37,184.75,182.3001,183.58,383941,182.531259681288,182.907469903552,180.482002999537,181.749138429738,387808.654219553,0.0,1.0
2023-08-01,187.31,188.15,184.55,184.89,236554,185.441938769333,186.273561365918,182.709464523413,183.04607366965,238936.941848493,0.0,1.0
2023-08-02,187.57,189.45,185.86,185.86,388456,185.699345763514,187.560596336822,184.006399763324,184.006399763324,392369.136360824,0.0,1.0
2023-08-03,187.05,187.26,183.17,186.03,339793,185.184531775153,185.392437424299,181.343227400453,184.174704336443,343215.92651794,0.0,1.0
2023-08-04,188.07,191.095,186.13,188.38,265818,186.194359213862,189.189190588467,184.273707026512,186.501267553078,268495.734624157,0.0,1.0
2023-08-07,190.97,191.655,187.36,188.57,223653,189.06543722588,189.743605652857,185.491440114368,186.68937266421,225905.982799872,0.0,1.0
2023-08-08,189.52,189.99,187.72,189.29,250083,187.629898219871,188.095210863198,185.847849798619,187.402192032711,252602.227095279,0.0,1.0
2023-08-09,187.04,190.61,186.54,190.32,208827,185.174631506146,188.70902754163,184.679618055798,188.421919740428,210930.632140632,0.0,1.0
2023-08-10,184.47,187.53,183.93,186.11,304754,182.630262371357,185.659744687486,182.095647844982,184.253906488498,307823.958910421,0.0,1.0
2023-08-11,183.58,185.71,183.37,184.38,170782,181.749138429738,183.85789572822,181.541232780592,182.541159950295,172502.383399855,0.0,1.0
2023-08-14,185.06,185.18,182.65,183.72,126399,183.214378242768,183.333181470851,180.828413412091,181.887742195835,127672.288410712,0.0,1.0
2023-08-15,184.14,185.01,182.965,184.57,176808,182.303553494128,183.164876897733,181.14027188581,182.729265061427,178589.086696265,0.0,1.0
2023-08-16,182.74,185.475,182.7,184.5,185441,180.917515833154,183.625239406557,180.877914757126,182.659963178378,187309.051773913,0.0,1.0
2023-08-17,176.64,185.15,176.5,183.33,773705,174.878351738909,183.30348066383,174.739747972812,181.501631704564,781498.966802034,0.0,1.0
2023-08-18,175.45,176.32,173.67,175.0,297761,173.700219727081,174.561543130686,171.937971843842,173.254707621768,300760.514477663,0.0,1.0
2023-08-21,176.43,177.0422,172.8,176.01,265087,174.670446089763,175.276540558369,171.076648440237,174.254634791471,267757.370848903,0.0,1.0
2023-08-22,178.12,178.72,175.41,175.41,183026,176.343591551939,176.937607692356,173.660618651053,173.660618651053,184869.724116955,0.0,1.0
2023-08-23,180.43,180.495,177.39,177.71,187318,178.630553692546,178.694905441091,175.620871914431,175.937680522654,189204.959853463,0.0,1.0
2023-08-24,177.01,180.38,176.925,179.31,210442,175.244661692166,178.581052347511,175.160509405607,177.521723563767,212561.900946425,0.0,1.0
2023-08-25,179.6,180.12,174.34,177.16,435706,177.808831364969,178.323645353331,172.601289867309,175.393165727271,440095.112257832,0.0,1.0
2023-08-28,181.62,183.53,179.91,179.91,350429,179.808685704374,181.699637084703,178.115739704184,178.115739704184,353959.068944197,0.0,1.0
2023-08-29,186.25,186.47,179.82,181.26,249719,184.392510254596,184.610316172749,178.026637283122,179.452276020124,252234.560317998,0.0,1.0
2023-08-30,187.85,189.69,186.63,186.63,299747,185.976553295709,187.798202792989,184.76872047686,184.76872047686,302766.520575684,0.0,1.0
2023-08-31,189.32,190.89,187.705,188.58,343817,187.431892839732,188.986235073824,185.832999395108,186.699272933217,347280.462539307,0.0,1.0
2023-09-01,194.78,195.96,190.13,190.13,302059,192.837439717531,194.005671460352,188.233814629296,188.233814629296,305101.810655554,0.0,1.0
2023-09-05,184.06,193.905,183.4,192.81,462351,182.224351342072,191.971166179422,181.570933587613,190.88708672316,467008.522369491,0.0,1.0
2023-09-06,183.78,186.43,181.01,184.01,287823,181.947143809877,184.570715096721,179.20476929495,182.174849997037,290722.40339905,0.0,1.0
2023-09-07,180.67,183.63,178.74,181.56,472142,178.868160148713,181.798639774773,176.95740823037,179.749284090332,476898.152634203,0.0,1.0
2023-09-08,180.41,182.475,179.41,179.85,186819,178.610753154532,180.655158704469,177.620726253836,178.056338090143,188700.933145048,0.0,1.0
2023-09-11,182.1,182.75,180.75,181.89,183301,180.283898616708,180.92741610216,178.947362300769,180.075992967562,185147.494347044,0.0,1.0
2023-09-12,180.19,182.105,179.51,180.72,167820,178.392947236379,180.288848751212,177.719728943906,178.917661493748,169510.545503412,0.0,1.0
2023-09-13,177.02,180.19,175.75,179.29,307749,175.254561961173,178.392947236379,173.99722779729,177.501923025753,310849.129234475,0.0,1.0
2023-09-14,177.96,179.55,176.32,178.32,294998,176.432693973002,178.009048116725,174.806768944255,176.789604345165,297551.677627466,0.25,1.0
2023-09-15,173.95,177.49,172.95,176.65,683190,172.457108994176,175.966727653788,171.465691293721,175.133936785405,689104.097784762,0.0,1.0
2023-09-18,173.98,175.01,171.44,174.28,404998,172.48685152519,173.508011756659,169.968650566034,172.784276835326,408503.902859574,0.0,1.0
2023-09-19,173.53,174.09,171.2352,173.74,248015,172.040713559985,172.59590747224,169.765608220981,172.248911277081,250161.964917647,0.0,1.0
2023-09-20,171.14,175.62,170.88,174.68,286780,169.671225255897,174.112776553936,169.413456653779,173.180843915509,289262.537746035,0.0,1.0
2023-09-21,164.09,169.6,163.75,169.6,423228,162.681730467688,168.144441997196,162.344648449534,168.144441997196,426891.712550314,0.0,1.0
2023-09-22,162.5,165.29,161.63,164.31,523796,161.105376323965,163.871431708235,160.242842924569,162.899842361788,528330.288797063,0.0,1.0
2023-09-25,163.57,164.5684,161.65,161.83,330738,162.166193263452,163.156024695586,160.262671278578,160.44112646466,333601.064261971,0.0,1.0
2023-09-26,162.81,165.31,162.44,162.88,260752,161.412715811106,163.891260062244,161.045891261937,161.482115050138,263009.223942932,0.0,1.0
2023-09-27,166.57,167.7,163.34,164.23,413621,165.140446364817,166.260748366331,161.938167192347,162.820528945752,417201.548661179,0.0,1.0
2023-09-28,168.87,170.43,166.75,166.75,218956,167.420707075864,168.967318688574,165.318901550899,165.318901550899,220851.412981104,0.0,1.0
2023-09-29,166.52,170.32,166.41,170.21,300568,165.090875479794,168.858262741524,164.981819532744,168.749206794474,303169.894850584,0.0,1.0
2023-10-02,164.97,167.7,163.915,166.52,243885,163.554178044089,166.260748366331,162.508232370109,165.090875479794,245996.213188478,0.0,1.0
2023-10-03,161.5,165.34,160.31,163.64,381998,160.113958623509,163.921002593257,158.934171559968,162.235592502483,385304.801220135,0.0,1.0
2023-10-04,167.44,167.79,162.15,162.51,296871,166.002979764213,166.349975959372,160.758380128805,161.115290500969,299440.891426192,0.0,1.0
2023-10-05,167.49,168.81,165.96,167.05,209821,166.052550649236,167.361222013837,164.535681567539,165.616326861036,211637.335003873,0.0,1.0
2023-10-06,169.24,171.155,166.271,166.69,191480,167.787531625032,169.686096521404,164.844012472381,165.259416488872,193137.56443131,0.0,1.0
2023-10-09,169.16,169.75,166.37,168.01,172319,167.708218208996,168.293154652265,164.942162824726,166.568087853473,173810.695452469,0.0,1.0
2023-10-10,169.68,172.04,168.67,169.72,204356,168.223755413233,170.563501186307,167.222423535773,168.263412121251,206125.026723023,0.0,1.0
2023-10-11,171.79,172.05,169.9575,169.96,163054,170.315646761193,170.573415363311,168.498873825109,168.50135236936,164465.492118146,0.0,1.0
2023-10-12,166.16,172.26,165.23,172.26,271369,164.733965107631,170.781613080407,163.811946646207,170.781613080407,273718.130991016,0.0,1.0
2023-10-13,164.53,167.22,163.7,166.29,247703,163.117954255889,165.784867870113,162.295077564511,164.86284940869,249847.264060625,0.0,1.0
2023-10-16,166.98,168.44,166.31,166.79,138063,165.546927622004,166.994397464668,164.882677762699,165.358558258917,139258.155202004,0.0,1.0
2023-10-17,167.0,168.19,165.79,165.79,350314,165.566755976013,166.746543039554,164.367140558462,164.367140558462,353346.525726914,0.0,1.0
2023-10-18,159.31,164.89,159.24,164.89,246106,157.942753859513,163.474864628052,157.873354620481,163.474864628052,248236.439481573,0.0,1.0
2023-10-19,157.36,161.33,156.76,159.4,377499,156.009489343625,159.945417614432,155.414638723352,158.031981452554,380766.855208141,0.0,1.0
2023-10-20,155.03,158.285,154.05,157.65,539158,153.699486101565,156.926550716546,152.727896755118,156.297000476757,543825.271379023,0.0,1.0
2023-10-23,154.34,157.96,153.89,153.89,490817,153.01540788825,156.604339963898,152.569269923046,152.569269923046,495065.803015887,0.0,1.0
2023-10-24,155.62,157.155,154.7701,156.12,252407,154.284422544833,155.806248715032,153.441816641216,154.780131395061,254591.984674188,0.0,1.0
2023-10-25,152.11,154.68,151.795,154.1,392245,150.804546416235,153.352489906405,150.492249840592,152.777467640141,395640.505328802,0.0,1.0
2023-10-26,147.65,150.79,146.41,150.79,481420,146.382823472205,149.495875051635,145.153465523641,149.495875051635,485587.457011286,0.0,1.0
2023-10-27,147.75,149.51,145.03,148.44,382607,146.481965242251,148.226860395052,143.785309097013,147.166043455565,385919.073085282,0.0,1.0
2023-10-30,153.0,153.6721,148.195,148.74,414821,151.686908169641,152.353240006116,146.923146118953,147.463468765702,418411.9365728,0.0,1.0
2023-10-31,153.91,154.72,152.59,152.59,306014,152.589098277055,153.392146614423,151.280426912454,151.280426912454,308663.038656165,0.0,1.0
2023-11-01,158.68,159.07,153.66,154.11,285683,157.318160708226,157.704813611403,152.341243851941,152.787381817146,288156.041463493,0.0,1.0
2023-11-02,161.42,163.49,161.05,161.68,396335,160.034645207473,162.086879847415,159.667820658305,160.292413809591,399765.910794249,0.0,1.0
2023-11-03,165.08,166.05,163.035,163.92,264687,163.663233991139,164.62490916058,161.635784793708,162.513189458611,266978.287636463,0.0,1.0
2023-11-06,164.87,166.32,164.63,165.46,221353,163.455036274043,164.892591939703,163.217096025934,164.039972717312,223269.162834571,0.0,1.0
2023-11-07,164.55,165.26,163.2,163.97,222229,163.137782609898,163.841689177221,161.799368714283,162.562760343634,224152.746010055,0.0,1.0
2023-11-08,166.08,166.4,164.15,165.36,225956,164.654651691594,164.97190535574,162.741215529716,163.940830947266,227912.009132238,0.0,1.0
2023-11-09,165.12,167.41,164.45,167.41,172233,163.702890699157,165.973237233199,163.038640839852,165.973237233199,173723.950985469,0.0,1.0
2023-11-10,167.79,167.81,165.12,166.38,153953,166.349975959372,166.369804313382,163.702890699157,164.952077001731,155285.708465079,0.0,1.0
2023-11-13,167.8,168.9299,166.74,166.74,231135,166.359890136377,167.480092996121,165.308987373895,165.308987373895,233135.841627484,0.0,1.0
2023-11-14,174.49,176.52,171.19,171.19,252357,172.992474552422,175.005052484346,169.72079614092,169.72079614092,254541.551844537,0.0,1.0
2023-11-15,173.01,176.64,172.51,174.7,352129,171.525176355748,175.124022608401,171.029467505521,173.200672269518,355177.237443245,0.0,1.0
2023-11-16,172.84,175.065,172.2039,173.52,299504,171.356635346671,173.562539730184,170.725994547412,172.030799382981,302096.684235611,0.0,1.0
2023-11-17,175.89,175.97,173.125,174.03,211222,174.380459333059,174.459772749096,171.639189391301,172.536422410213,213050.462890694,0.0,1.0
2023-11-20,175.81,176.19,173.05,175.32,260524,174.301145917023,174.677884643196,171.564833063767,173.8153512438,262779.250239724,0.0,1.0
2023-11-21,177.01,180.015,175.94,175.94,315868,175.490847157569,178.470057347437,174.430030218082,174.430030218082,318602.340723777,0.0,1.0
2023-11-22,178.4,179.88,177.795,178.08,173480,176.868917761202,178.336215957875,176.269110052426,176.551664097056,174981.745756964,0.0,1.0
2023-11-24,179.32,180.07,177.65,177.65,82547,177.781022045621,178.524585320962,176.12535448586,176.12535448586,83261.5757839525,0.0,1.0
2023-11-27,180.94,181.49,178.18,178.38,180285,179.387118720358,179.932398455608,176.650805867102,176.849089407193,181845.653872459,0.0,1.0
2023-11-28,177.77,181.895,177.67,180.81,223277,176.244324609915,180.333922624293,176.145182839869,179.258234419299,225209.818119539,0.0,1.0
2023-11-29,180.03,181.265,178.59,178.59,238746,178.484928612944,179.709329473006,177.057287124288,177.057287124288,240812.726956952,0.0,1.0
2023-11-30,181.05,182.0,178.42,179.82,266416,179.496174667408,180.43802148284,176.888746115211,178.276730895848,268722.254885793,0.0,1.0
2023-12-01,185.13,185.35,181.04,181.04,187560,183.541158885265,183.759270779365,179.486260490403,179.486260490403,189183.630586674,0.0,1.0
2023-12-04,185.29,186.235,183.83,184.26,207283,183.699785717338,184.636675444268,182.252315874673,182.678625485869,209077.364570791,0.0,1.0
2023-12-05,182.44,184.62,182.39,184.62,215747,180.874245271041,183.035535858033,180.824674386018,183.035535858033,217614.633974105,0.0,1.0
2023-12-06,184.76,186.52,183.92,184.03,240590,183.174334336097,184.919229488898,182.341543467714,182.450599414764,242672.68971448,0.0,1.0
2023-12-07,188.16,188.18,184.6848,185.28,156980,186.545154517644,186.564982871653,183.099779725022,183.689871540333,158338.911972148,0.0,1.0
2023-12-08,189.06,190.82,187.16,187.16,210584,187.437430448054,189.182325600855,185.553736817189,185.553736817189,212406.939984347,0.0,1.0
2023-12-11,188.36,190.87,188.22,188.9,159038,186.743438057735,189.231896485878,186.604639579671,187.278803615981,160414.727240582,0.0,1.0
2023-12-12,190.65,191.295,188.35,190.04,179040,189.013784591778,189.653249008571,186.733523880731,188.4090197945,180589.87641415,0.0,1.0
2023-12-13,192.31,192.74,186.72,190.59,451301,190.659537974533,191.085847585729,185.117513028989,188.95429952975,455207.729086141,0.0,1.0
2023-12-14,203.46,203.845,193.945,195.06,608755,201.961699759722,202.343864580362,192.516769192467,193.623558218477,613271.191752474,0.25,1.0
2023-12-15,203.56,205.66,201.535,202.92,460568,202.060963349499,204.14549873481,200.05087565652,201.425676374928,463984.83173535,0.0,1.0
2023-12-18,203.31,204.345,200.79,203.96,261510,201.812804375057,202.840182529246,199.311361912684,202.458017708606,263450.07327281,0.0,1.0
2023-12-19,204.26,205.93,202.58,205.24,215431,202.755808477936,204.413510427207,201.088180169687,203.728591657748,217029.225403368,0.0,1.0
2023-12-20,201.55,206.47,201.46,203.46,255439,200.065765194987,204.949533812001,199.976427964188,201.961699759722,257334.034135341,0.0,1.0
2023-12-21,201.58,204.31,199.83,203.77,254825,200.09554427192,202.805440272824,198.358431450827,202.26941688803,256715.479032326,0.0,1.0
2023-12-22,203.4,204.06,201.5583,203.05,135513,201.902141605856,202.557281298382,200.074004072938,201.554719041638,136518.334975405,0.0,1.0
2023-12-26,205.12,206.38,203.31,204.15,114053,203.609475350016,204.860196581202,201.812804375057,202.646618529181,114899.12893191,0.0,1.0
2023-12-27,205.8,205.82,204.43,205.25,79696,204.284467760497,204.304320478453,202.924556580556,203.738518016725,80287.2434688918,0.0,1.0
2023-12-28,204.24,205.655,203.51,205.2,104884,202.735955759981,204.140535555321,202.01133155461,203.688886221837,105662.106554798,0.0,1.0
2023-12-29,202.84,204.4,202.42,203.38,105451,201.346265503106,202.894777503623,200.929358426044,201.882288887901,106233.31297729,0.0,1.0
2024-01-02,200.47,203.385,198.94,201.05,200811,198.993718425398,201.88725206739,197.474985501814,199.569447246103,202300.763504211,0.0,1.0
2024-01-03,196.46,199.69,196.27,198.18,227735,195.013248475351,198.21946242514,194.824647654776,196.720582219511,229424.505513302,0.0,1.0
2024-01-04,197.45,199.15,195.93,196.52,228104,195.995958014141,197.683439040345,194.487151449535,195.072806629217,229796.243026351,0.0,1.0
2024-01-05,200.12,200.65,196.56,196.56,219228,198.64629586118,199.172392886996,195.112512065128,195.112512065128,220854.394338463,0.0,1.0
2024-01-08,203.94,204.29,200.82,202.13,248340,202.43816499065,202.785587554869,199.341140989617,200.641494015692,250182.368538755,0.0,1.0
2024-01-09,203.57,203.655,200.07,202.01,146400,202.070889708476,202.155263759787,198.596664066291,200.52237770796,147486.102738478,0.0,1.0
2024-01-10,205.54,205.75,202.5,203.15,160153,204.026382427078,204.234835965609,201.008769297866,201.653982631414,161341.132594778,0.0,1.0
2024-01-11,204.67,205.35,201.84,205.05,116858,203.16278919602,203.837781606502,200.353629605339,203.539990837172,117724.93848233,0.0,1.0
2024-01-12,202.91,205.1775,201.71,205.0,132651,201.41575001595,203.666551914137,200.224586938629,203.490359042284,133635.102557116,0.0,1.0
2024-01-16,200.24,202.485,199.72,202.0,207375,198.765412168912,200.993879759399,198.249241502073,200.512451348982,208913.460077813,0.0,1.0
2024-01-17,198.8,199.71,197.58,198.0,196632,197.336016476127,198.239315143095,196.125000680851,196.541907757913,198090.760612516,0.0,1.0
2024-01-18,201.68,201.98,198.89,199.58,202279,200.194807861696,200.492598631027,197.425353706926,198.110272476385,203779.654206534,0.0,1.0
2024-01-19,204.45,204.67,200.08,202.27,171444,202.944409298512,203.16278919602,198.606590425269,200.780463041379,172715.897526609,0.0,1.0
2024-01-22,209.56,211.01,205.59,205.59,261371,208.016778736102,209.456100787865,204.076014221966,204.076014221966,263310.042068707,0.0,1.0
2024-01-23,206.42,209.37,203.98,209.37,321819,204.899902017113,207.828177915526,202.477870426561,207.828177915526,324206.489734933,0.0,1.0
2024-01-24,207.42,209.395,205.915,208.76,436839,205.89253791488,207.852993812971,204.398620888741,207.222670017888,440079.792583156,0.0,1.0
2024-01-25,212.4,212.89,204.27,210.0,417401,210.835864685761,211.322256275667,202.765734836914,208.45353853112,420497.587220925,0.0,1.0
2024-01-26,215.91,216.99,214.36,215.88,365063,214.320016686924,215.392063456513,212.781431045385,214.290237609991,367771.305491919,0.0,1.0
2024-01-29,224.38,225.37,215.085,216.92,532204,222.727642741013,223.710352279802,213.501092071266,215.322578943669,536152.280203748,0.0,1.0
2024-01-30,228.86,229.725,223.745,224.71,632531,227.17465156301,228.033281614579,222.09731894593,223.055212587276,637223.579585192,0.0,1.0
2024-01-31,226.28,230.02,226.0,227.35,451505,224.61365094677,228.32610920442,224.335712895396,225.675771357381,454854.595744102,0.0,1.0
2024-02-01,233.87,234.47,226.63,228.19,393312,232.147757410824,232.743338949484,224.961073510989,226.509585511506,396229.877324291,0.0,1.0
2024-02-02,236.23,237.43,229.79,231.64,292968,234.490378129554,235.681541206875,228.097802947933,229.934179358803,295141.451824361,0.0,1.0
2024-02-05,233.56,235.33,231.04,233.43,335847,231.840040282516,233.597005821564,229.338597820142,231.710997615806,338338.559743235,0.0,1.0
2024-02-06,235.82,237.025,233.2747,233.61,311840,234.08339741147,235.279523668279,231.556841260883,231.889672077404,314153.458182834,0.0,1.0
2024-02-07,240.28,242.005,237.52,238.71,343397,238.510553515512,240.22285043916,235.770878437674,236.952115156017,345944.571189106,0.0,1.0
2024-02-08,243.38,243.67,239.52,240.29,327725,241.58772479859,241.875589208943,237.756150233209,238.520479874489,330156.3047812,0.0,1.0
2024-02-09,243.22,244.72,242.83,244.43,371412,241.428903054947,242.917856901598,241.041775054818,242.629992491246,374167.407037593,0.0,1.0
2024-02-12,246.37,249.01,244.175,244.49,334701,244.555706132914,247.17626490302,242.376870337315,242.689550645112,337184.057873438,0.0,1.0
2024-02-13,240.39,240.515,234.0,239.23,485572,238.619743464266,238.743822951487,232.276800077533,237.468285822856,489174.3297741,0.0,1.0
2024-02-14,245.31,247.41,241.38,243.41,328088,243.503512081281,245.588047466592,239.602453003056,241.617503875523,330521.997781842,0.0,1.0
2024-02-15,249.04,249.36,243.155,247.61,319411,247.206043979953,247.523687467238,241.364381721593,245.786574646146,321780.625422131,0.0,1.0
2024-02-16,246.51,252.305,246.37,250.0,356745,244.694675158602,250.447000186163,244.555706132914,248.158974441809,359391.596457911,0.0,1.0
2024-02-20,242.13,245.72,240.35,244.28,340670,240.346929926381,243.910492799365,238.580038028355,242.481097106581,343197.340299982,0.0,1.0
2024-02-21,242.3,243.01,241.34,242.07,214460,240.515678029002,241.220449516416,239.562747567145,240.287371772515,216051.021812117,0.0,1.0
2024-02-22,249.51,250.09,244.0,244.0,286180,247.672582851903,248.248311672608,242.203159055206,242.203159055206,288303.093454219,0.0,1.0
2024-02-23,248.67,251.24,247.93,250.84,223303,246.838768697779,249.389842955041,246.104218133431,248.992788595934,224959.625681764,0.0,1.0
2024-02-26,250.99,252.0,248.0544,248.41,215636,249.141683980599,250.144246237344,246.227702039113,246.580683364359,217235.746243951,0.0,1.0
2024-02-27,251.07,253.13,250.58,251.48,247302,249.22109485242,251.265924801821,248.734703262514,249.628075570505,249136.667892289,0.0,1.0
2024-02-28,250.71,253.02,250.15,250.15,207887,248.863745929224,251.156734853066,248.307869826474,248.307869826474,209429.258469904,0.0,1.0
2024-02-29,253.55,255.36,252.44,253.31,271070,251.682831878883,253.479502853842,250.581006032361,251.444599263419,273080.996375131,0.0,1.0
2024-03-01,256.2,256.615,252.98,252.98,247591,254.313317007966,254.72526090554,251.117029417156,251.117029417156,249427.811906575,0.0,1.0
2024-03-04,258.68,261.41,257.62,257.86,275759,256.775054034429,259.484950035333,255.722859982796,255.96109259826,277804.782821448,0.0,1.0
2024-03-05,254.99,259.7599,254.395,257.14,264047,253.112227571668,257.847001540428,252.521609212496,255.246394751867,266005.894602369,0.0,1.0
2024-03-06,256.22,258.39,253.06,256.99,296082,254.333169725922,256.487189624076,251.196440288977,255.097499367202,298278.553763756,0.0,1.0
2024-03-07,259.57,262.4,257.66,257.66,169661,257.658499983442,260.467659574123,255.762565418706,255.762565418706,170919.669922902,0.0,1.0
2024-03-08,256.99,261.65,255.885,259.43,174617,255.097499367202,259.723182650798,254.000636700169,257.519530957754,175912.437171344,0.0,1.0
2024-03-11,251.61,256.38,247.22,255.76,305145,249.757118237215,254.491991469564,245.399446646016,253.876557212949,307408.789755005,0.0,1.0
2024-03-12,254.46,255.2,252.22,252.38,291963,252.586130545851,253.320681110199,250.362626134853,250.521447878495,294128.995996136,0.0,1.0
2024-03-13,250.0,256.68,249.54,253.81,570571,248.158974441809,254.789782238894,247.702361928836,251.940917212302,574803.914792324,0.0,1.0
2024-03-14,250.36,253.18,247.91,249.14,624869,248.764482339447,251.566510779283,246.330095928952,247.552257269731,628876.764756673,0.25,1.0
2024-03-15,249.57,252.23,248.03,248.03,518238,247.979516925451,250.622565028274,246.449331181711,246.449331181711,521561.858267842,0.0,1.0
2024-03-18,249.88,252.01,248.91,250.91,237310,248.287541328411,250.403967064883,247.323723035277,249.310977247926,238832.051268996,0.0,1.0
2024-03-19,254.17,254.285,249.45,249.56,209103,252.550201614544,252.664468731772,247.860281672692,247.969580654388,210444.138116813,0.0,1.0
2024-03-20,261.52,261.66,254.18,254.18,323561,259.853360846031,259.992468640916,252.560137885608,252.560137885608,325636.245167281,0.0,1.0
2024-03-21,264.73,264.92,260.94,262.7,248528,263.042903857333,263.231693007535,259.277057124362,261.025840831494,250122.000917706,0.0,1.0
2024-03-22,267.57,267.86,263.25,266.35,284808,265.864804839295,266.152956700129,261.572335739972,264.652579769579,286634.69241844,0.0,1.0
2024-03-25,268.15,268.905,266.3496,267.46,263734,266.441108560963,267.191297026238,264.652182318736,265.755505857599,265425.528672948,0.0,1.0
2024-03-26,270.07,270.17,267.425,269.0,360233,268.348872605107,268.448235315739,265.720728908878,267.285691601339,362543.450865046,0.0,1.0
2024-03-27,269.13,272.72,266.15,271.31,249498,267.414863125162,270.981984436867,264.453854348314,269.580970216949,251098.222272604,0.0,1.0
2024-03-28,271.75,272.31,267.22,269.67,278790,270.018166143732,270.574597323274,265.517035352082,267.951421762577,280578.094362999,0.0,1.0
2024-04-01,269.82,272.42,268.42,272.35,229875,268.100465828526,270.68389630497,266.709387879671,270.614342407527,231349.364904388,0.0,1.0
2024-04-02,264.02,268.775,262.57,268.43,307350,262.337428611842,267.062125502416,260.896669307672,266.719324150734,309321.271575264,0.0,1.0
2024-04-03,265.93,267.32,262.52,262.52,321916,264.235256384923,265.616398062714,260.846987952355,260.846987952355,323980.694519025,0.0,1.0
2024-04-04,260.0,270.49,259.69,268.41,252983,258.343047644417,268.766195989763,258.035023241457,266.699451608608,254605.574253863,0.0,1.0
2024-04-05,266.74,267.025,261.38,261.38,231754,265.040094341046,265.323278066348,259.714253051145,259.714253051145,233240.41637434,0.0,1.0
2024-04-08,266.27,269.97,265.62,267.8,172235,264.573089601073,268.249509894474,263.927231981962,266.09333907375,173339.675320532,0.0,1.0
2024-04-09,259.19,267.77,257.565,266.66,241513,257.538209688294,266.06353026056,255.923565640517,264.96060417254,243062.008335633,0.0,1.0
2024-04-10,253.12,258.08,252.34,253.42,343520,251.506893152903,256.435283600274,250.73186400997,251.804981284801,345723.257561525,0.0,1.0
2024-04-11,257.23,258.74,254.71,255.19,273255,255.590700559898,257.091077490448,253.08676025196,253.563701262996,275007.594157471,0.0,1.0
2024-04-12,254.9,256.12,252.2,254.9,258174,253.275549402161,254.487774471877,250.592756215085,253.275549402161,259829.868123222,0.0,1.0
2024-04-15,249.96,260.09,249.81,260.09,302501,248.367031496917,258.432474083986,248.217987430969,258.432474083986,304441.17121454,0.0,1.0
2024-04-16,248.78,250.165,246.67,249.77,197787,247.194551511454,248.570725053714,245.097998317109,248.178242346716,199055.559918844,0.0,1.0
2024-04-17,244.85,251.29,244.57,250.0,312851,243.289596983598,249.688555548329,243.011381393827,248.40677658117,314857.553712682,0.0,1.0
2024-04-18,242.38,248.69,241.82,247.43,241351,240.835338030976,247.105125071885,240.278906851435,245.853154917916,242898.969305227,0.0,1.0
2024-04-19,238.19,244.425,236.93,242.65,525268,236.672040455476,242.86730546341,235.420070301507,241.103617349684,528636.947056435,0.0,1.0
2024-04-22,244.9,246.9299,238.26,239.6,323986,243.339278338915,245.356242002043,236.741594352919,238.073054675394,326063.971018653,0.0,1.0
2024-04-23,253.45,253.89,245.6,245.6,339418,251.834790097991,252.271986024773,244.034817313342,244.034817313342,341594.948285448,0.0,1.0
2024-04-24,253.13,256.9,249.9,253.98,262045,251.516829423967,255.262803614811,248.307413870538,252.361412464343,263725.695818903,0.0,1.0
2024-04-25,253.93,254.45,246.1327,247.77,208796,252.311731109026,252.828417204315,244.564122472881,246.190988134066,210135.169090056,0.0,1.0
2024-04-26,256.7,257.075,253.87,255.23,150319,255.064078193546,255.436688358418,252.252113482647,253.603446347249,151283.111182437,0.0,1.0
2024-04-29,258.31,258.765,255.985,257.6,148280,256.663817834729,257.115918168106,254.353634812524,255.958342589238,149231.033509614,0.0,1.0
2024-04-30,250.71,258.5,250.47,256.24,173776,249.112251826661,256.85260698493,248.873781321143,254.607009724636,174890.558936922,0.0,1.0
2024-05-01,252.6,258.33,248.33,250.86,234459,250.990207057615,256.683690376855,246.747419313608,249.26129589261,235962.765616608,0.0,1.0
2024-05-02,256.93,257.0,248.52,256.46,278665,255.292612428,255.362166325443,246.93620846381,254.825607688028,280452.292642007,0.0,1.0
2024-05-03,261.12,266.55,260.335,261.48,393279,259.455910003501,264.851305190844,258.675912725036,259.813615761778,395801.400240273,0.0,1.0
2024-05-06,266.69,266.69,263.58,263.58,171452,264.990412985729,264.990412985729,261.90023268506,261.90023268506,172551.653340238,0.0,1.0
2024-05-07,268.33,270.29,263.27,266.19,285511,266.619961440102,268.567470568498,261.592208282099,264.493599432567,287342.201297299,0.0,1.0
2024-05-08,267.36,269.0,264.35,266.46,183504,265.656143146967,267.285691601339,262.66532555693,264.761878751275,184680.952071408,0.0,1.0
2024-05-09,267.28,269.015,266.79,267.51,207997,265.576652978461,267.300596007934,265.089775696362,265.805187212916,209331.044489475,0.0,1.0
2024-05-10,269.15,271.21,268.67,268.96,195337,267.434735667288,269.481607506317,266.957794656252,267.245946517086,196589.8461874,0.0,1.0
2024-05-13,267.71,271.66,266.69,269.65,176909,266.003912634181,269.928739704163,264.990412985729,267.93154922045,178043.653271867,0.0,1.0
2024-05-14,268.7,268.95,265.84,267.56,136726,266.987603469442,267.236010246023,264.145829945353,265.854868568232,137602.928834877,0.0,1.0
2024-05-15,273.95,276.61,270.79,270.79,297835,272.204145777647,274.84719388047,269.064284121661,269.064284121661,299745.244573348,0.0,1.0
2024-05-16,258.2,272.905,257.95,272.32,319668,256.554518853033,271.165805451537,256.306112076452,270.584533594337,321718.276368704,0.0,1.0
2024-05-17,256.3,261.18,255.13,259.54,300194,254.666627351016,259.51552762988,253.504083636616,257.885979175508,302119.37465191,0.0,1.0
2024-05-20,256.97,258.65,255.5318,256.0,356262,255.332357512253,257.001651050879,253.903323007937,254.368539219119,358546.981792571,0.0,1.0
2024-05-21,242.29,243.65,228.32,230.13,1072011,240.745911591407,242.097244456009,226.864940916051,228.663405978499,1078886.62977931,0.0,1.0
2024-05-22,238.8,242.0,236.0001,240.56,454542,237.278152990334,240.457759730573,234.496096455336,239.026936697465,457457.326905363,0.0,1.0
2024-05-23,235.59,241.31,232.831,241.31,333759,234.088609979032,239.772157027209,231.347192792682,239.772157027209,335899.652772696,0.0,1.0
2024-05-24,238.27,238.505,234.9065,237.85,216716,236.751530623982,236.985032993968,233.409465851859,236.334207239326,218105.966132112,0.0,1.0
2024-05-28,232.23,239.0,231.24,239.0,298606,230.750022901781,237.476878411599,229.766332066519,237.476878411599,300521.189588427,0.0,1.0
2024-05-29,228.74,231.3099,226.27,230.0,463862,227.282264300708,229.835786601251,224.828005348086,228.534234454677,466837.10322253,0.0,1.0
2024-05-30,233.53,234.09,229.83,229.83,279096,232.041738140003,232.598169319545,228.365317846602,228.365317846602,280886.056975987,0.0,1.0
2024-05-31,232.39,234.59,224.61,233.83,478533,230.909003238793,233.094982872707,223.178584351587,232.3398262719,481602.199611926,0.0,1.0
2024-06-03,227.04,233.89,226.03,233.89,335563,225.593098219956,232.39944389828,224.589534842568,232.39944389828,337715.223210054,0.0,1.0
2024-06-04,224.23,227.56,222.81,225.57,320878,222.801006051183,226.109784315245,221.390055560202,224.132466373658,322936.037027908,0.0,1.0
2024-06-05,229.85,230.5,223.51,225.65,242149,228.385190388728,229.031048007839,222.08559453463,224.211956542164,243702.08749204,0.0,1.0
2024-06-06,227.39,230.65,226.61,228.98,212818,225.940867707169,229.180092073788,225.165838564236,227.520734806226,214182.965264697,0.0,1.0
2024-06-07,224.69,227.63,224.06,226.64,236989,223.258074520093,226.179338212687,222.632089443108,225.195647377426,238508.992449488,0.0,1.0
2024-06-10,225.59,227.315,222.145,223.08,237309,224.152338915785,225.866345674195,220.729293534496,221.65833487891,238831.044855227,0.0,1.0
2024-06-11,223.25,225.12,221.27,224.36,263825,221.827251486985,223.685334175812,219.859869816462,222.930177575006,265517.11232583,0.0,1.0
2024-06-12,229.22,235.67,227.87,228.69,281693,227.759205311744,234.168100147538,226.417808718205,227.232582945391,283499.713531318,0.0,1.0
2024-06-13,230.92,232.565,226.945,228.39,260017,229.448371392495,231.0828879824,225.498703644855,226.934494813494,261684.688697529,0.0,1.0
2024-06-14,226.58,228.07,223.83,228.0,448298,225.136029751046,226.61653413947,222.403555208654,226.546980242027,451173.279338369,0.0,1.0
2024-06-17,230.01,230.43,224.6,225.87,294427,228.792577502321,229.210354479631,223.411212151738,224.674490154555,295993.668191937,0.25,1.0
2024-06-18,228.48,231.79,226.36,230.18,260035,227.270675656408,230.563156120443,225.161896628083,228.961677707423,261418.665775524,0.0,1.0
2024-06-20,216.82,226.18,213.07,226.17,497487,215.672391000623,224.982849352093,211.942239417502,224.972902281205,500134.165711032,0.0,1.0
2024-06-21,216.48,216.8025,212.21,214.95,616413,215.33419059042,215.654983626568,211.086791321106,213.812288744506,619692.979893815,0.0,1.0
2024-06-24,217.4,219.8,214.96,216.48,358566,216.249321112146,218.636618125343,213.822235815395,215.33419059042,360473.956630709,0.0,1.0
2024-06-25,213.28,216.47,211.65,215.47,355280,212.151127906157,215.324243519532,210.52975535136,214.329536430699,357170.47157778,0.0,1.0
2024-06-26,214.58,215.42,211.97,211.97,313163,213.444247121639,214.279801076258,210.848061619786,210.848061619786,314829.363855867,0.0,1.0
2024-06-27,215.0,216.34,213.6,215.34,355482,213.862024098948,215.194931597983,212.469434174583,214.200224509151,357373.54643496,0.0,1.0
2024-06-28,217.46,220.03,215.46,216.89,643574,216.309003537476,218.865400755775,214.319589359811,215.742020496841,646998.505615847,0.0,1.0
2024-07-01,214.29,218.68,212.42,218.1,302298,213.155782065877,217.522546185851,211.295679809761,216.945616074328,303906.550374409,0.0,1.0
2024-07-02,214.39,214.54,211.9529,213.37,381990,213.25525277476,213.404458838085,210.831052128567,212.240651544151,384022.597494924,0.0,1.0
2024-07-03,217.52,218.32,214.12,214.12,167167,216.368685962806,217.164451633871,212.986681860776,212.986681860776,168056.508168889,0.0,1.0
2024-07-05,214.8,217.2,213.07,216.08,288851,213.663082681182,216.050379694379,211.942239417502,214.936307754887,290387.997876923,0.0,1.0
2024-07-08,213.42,217.91,213.22,216.62,354300,212.290386898593,216.75662172745,212.091445480827,215.473449582856,356185.256924138,0.0,1.0
2024-07-09,212.39,214.94,211.44,213.42,232641,211.265838597096,213.802341673618,210.320866862705,212.290386898593,233878.900242981,0.0,1.0
2024-07-10,217.17,217.7818,212.14,212.84,418619,216.020538481714,216.629100278662,211.017161824888,211.71345678707,420846.503156438,0.0,1.0
2024-07-11,227.35,227.82,219.41,220.05,343167,226.146656646027,226.614168977778,218.248682360699,218.885294897551,344993.017394541,0.0,1.0
2024-07-12,229.46,234.64,228.635,228.96,460457,228.245488603463,233.398071323615,227.424855255177,227.748135059047,462907.126298386,0.0,1.0
2024-07-15,233.15,234.61,230.43,231.31,417549,231.915957761255,233.36823011095,229.210354479631,230.085696717803,419770.809606031,0.0,1.0
2024-07-16,245.7,246.73,234.65,235.62,524237,244.3995317261,245.424080027598,233.408018394503,234.37288427067,527026.504471181,0.0,1.0
2024-07-17,230.61,241.755,230.61,241.38,501698,229.389401755621,240.475412260657,229.389401755621,240.102397102345,504367.57275847,0.0,1.0
2024-07-18,229.93,235.28,227.2701,230.74,349780,228.713000935215,234.034683860468,226.06717954963,229.518713677169,351641.205664478,0.0,1.0
2024-07-19,229.92,231.87,226.35,230.84,228243,228.703053864326,230.642732687549,225.151949557195,229.618184386052,229457.498154491,0.0,1.0
2024-07-22,234.79,235.185,229.24,231.6,268752,233.54727738694,233.940186687028,228.02665304392,230.374161773565,270182.049587569,0.0,1.0
2024-07-23,240.07,240.535,232.85,233.97,398169,238.799330815974,239.261869612281,231.617545634605,232.731617574097,400287.687169707,0.0,1.0
2024-07-24,227.4,239.5517,227.27,237.0,317919,226.196392000469,238.283774131833,226.067080078921,235.745580053259,319610.67088926,0.0,1.0
2024-07-25,235.62,242.03,228.22,228.54,409697,234.37288427067,240.748956710086,227.012051813311,227.330358081738,411877.028523988,0.0,1.0
2024-07-26,246.07,248.19,239.4325,240.07,597857,244.767573348968,246.876352377293,238.165205046844,238.799330815974,601038.242023411,0.0,1.0
2024-07-29,248.73,251.41,246.17,246.64,627274,247.413494205262,250.079309203333,244.867044057851,245.334556389603,630611.772090973,0.0,1.0
2024-07-30,265.6,275.595,262.19,270.0,813507,264.194202793863,274.136300146742,260.802251620945,268.570913984726,817835.731878592,0.0,1.0
2024-07-31,272.3,279.69,264.7949,266.76,552503,270.85874028904,278.209625675511,263.393364116644,265.348063016909,555442.90998125,0.0,1.0
2024-08-01,261.76,273.71,258.92,272.06,319323,260.374527572747,272.261277284293,257.549559440463,270.62001058772,321022.141678765,0.0,1.0
2024-08-02,253.59,254.025,244.6,252.72,495057,252.247770656987,252.680468240629,243.305353928385,251.382375489703,497691.235498428,0.0,1.0
2024-08-05,243.76,247.47,231.24,234.98,327042,242.469799973766,246.160163273333,230.016067221585,233.736271733818,328782.215057815,0.0,1.0
2024-08-06,245.77,249.937,238.66,241.31,278188,244.469161222319,248.614105661483,237.396793820721,240.032767606126,279668.259252644,0.0,1.0
2024-08-07,238.01,252.52,237.62,249.85,276608,236.75023421298,251.183434071937,236.362298448335,248.527566144754,278079.851953914,0.0,1.0
2024-08-08,244.73,247.54,241.72,241.73,209659,243.434665849933,246.229792769552,240.440597512548,240.450544583436,210774.611293982,0.0,1.0
2024-08-09,242.5,246.18,240.54,245.91,193219,241.216469041837,244.87699112874,239.266843147725,244.608420214755,194247.132818586,0.0,1.0
2024-08-12,239.35,243.87,237.89,242.51,182709,238.083141712015,242.579217753537,236.63086936232,241.226416112725,183681.208318804,0.0,1.0
2024-08-13,245.47,246.325,239.52,242.08,195086,244.170749095669,245.02122365662,238.252241917117,240.798692064527,196124.067265883,0.0,1.0
2024-08-14,243.94,249.96,242.805,247.92,551881,242.648847249755,248.636983924526,241.519854703931,246.607781463308,554817.60027251,0.0,1.0
2024-08-15,251.18,252.1875,246.23,247.9,318044,249.850526572901,250.8526939649,244.926726483181,246.587887321531,319736.336023654,0.0,1.0
2024-08-16,247.15,251.845,246.93,251.0,218752,245.841857004907,250.512006786975,245.623021445364,249.671479296912,219915.995830282,0.0,1.0
2024-08-19,249.72,249.98,246.2,247.61,185178,248.398254223206,248.656878066303,244.896885270516,246.29942226577,186163.346053339,0.0,1.0
2024-08-20,248.94,251.05,247.33,250.17,196009,247.622382693917,249.721214651353,246.020904280897,248.845872413181,197051.978618243,0.0,1.0
2024-08-21,255.35,257.18,251.1,253.0,170795,253.998455133332,255.818769105895,249.770950005795,251.660893474576,171703.813029518,0.0,1.0
2024-08-22,254.54,256.7,252.585,255.41,144893,253.192742391378,255.341309703256,251.248090032711,254.058137558662,145663.986541093,0.0,1.0
2024-08-23,265.84,267.64,257.46,258.7,181494,264.432932495183,266.223405255081,256.097287090768,257.33072388092,182459.743212502,0.0,1.0
2024-08-26,265.69,271.75,264.44,268.19,196322,264.283726431858,270.311651390182,263.040342570818,266.770494153939,197366.644114763,0.0,1.0
2024-08-27,255.93,263.39,254.1,263.39,185677,254.575385244855,261.995900127544,252.755071272292,261.995900127544,186665.001269837,0.0,1.0
2024-08-28,252.05,258.12,251.92,255.71,271876,250.715921740185,256.753793769398,250.586609818637,254.356549685312,273322.672626325,0.0,1.0
2024-08-29,254.79,257.0599,249.87,253.84,219255,253.441419163586,255.699304784527,248.547460286531,252.496447429195,220421.672331081,0.0,1.0
2024-08-30,257.75,257.895,252.295,256.94,270778,256.38575214653,256.52998467441,250.959624976949,255.580039404575,272218.830085814,0.0,1.0
2024-09-03,244.71,256.295,243.75,256.13,252991,243.414771708156,254.938453332279,242.459852902877,254.774326662621,254337.184122198,0.0,1.0
2024-09-04,241.0,244.6,238.37,244.6,187454,239.724408408588,243.305353928385,237.108328764959,243.305353928385,188451.456820371,0.0,1.0
2024-09-05,238.38,242.74,235.74,241.35,179884,237.118275835848,241.455198743157,234.49224912133,240.07255588968,180841.176281517,0.0,1.0
2024-09-06,240.86,242.72,237.2377,239.71,390623,239.585149416152,241.43530460138,235.982021928275,238.441236263995,392701.534336657,0.0,1.0
2024-09-09,242.74,246.25,241.915,241.98,369289,241.455198743157,244.946620624958,240.63456539487,240.699221355644,371254.014519497,0.0,1.0
2024-09-10,250.33,250.99,245.08,245.2,397203,249.005025547394,249.661532226023,243.782813331024,243.902178181684,399316.547011116,0.0,1.0
2024-09-11,252.75,253.21,241.66,249.14,297178,251.412216702368,251.869781963231,240.380915087218,247.821324111683,298759.306469663,0.0,1.0
2024-09-12,265.65,266.594,252.88,253.93,577188,264.243938148305,265.182941640163,251.541528623916,252.58597106719,580259.260721223,0.0,1.0
2024-09-13,270.68,273.59,267.88,267.88,361671,269.247314805132,272.141912433634,266.462134956401,266.462134956401,363595.478569037,0.0,1.0
2024-09-16,278.57,279.71,270.545,272.7,468966,277.095553736018,278.229519817287,269.113029348139,271.256623124573,471461.403326801,0.0,1.0
2024-09-17,280.72,283.18,275.585,278.5,416611,279.482850749216,281.932009387158,274.370480990748,277.272634417415,418455.156037255,0.25,1.0
2024-09-18,283.76,292.21,278.735,284.44,306762,282.509453293665,290.922213655701,277.506598758844,283.186456494397,308119.902202055,0.0,1.0
2024-09-19,292.07,292.74,284.58,292.37,370557,290.782830643786,291.449877915095,283.325839506312,291.081508526462,372197.294972281,0.0,1.0
2024-09-20,287.67,293.0,286.3,293.0,712635,286.402221697873,291.708732080081,285.038259366987,291.708732080081,715789.525774906,0.0,1.0
2024-09-23,287.94,291.78,281.79,289.45,316768,286.671031792282,290.494108690532,280.548135197427,288.174377135083,318170.194420236,0.0,1.0
2024-09-24,285.38,289.7679,283.41,287.85,168510,284.122313860114,288.490876131425,282.160995763876,286.581428427479,169255.920616205,0.0,1.0
2024-09-25,282.55,286.68,281.045,286.51,183644,281.304785833539,285.416584685043,279.806418455448,285.24733388486,184456.912264212,0.0,1.0
2024-09-26,284.24,289.61,283.42,287.65,160762,282.987337905946,288.333672005844,282.170951693299,286.382309839028,161473.623583778,0.0,1.0
2024-09-27,286.23,288.59,283.0238,285.35,220360,284.968567861029,287.318167204746,281.776497769578,284.092446071847,221335.438057011,0.0,1.0
2024-09-30,287.65,288.04,282.81,285.28,261953,286.382309839028,286.770591086507,281.563639998524,284.022754565889,263112.5522116,0.0,1.0
2024-10-01,283.87,286.8927,280.1137,284.74,173518,282.618968517313,285.62834730386,278.879222748328,283.485134377072,174286.088858125,0.0,1.0
2024-10-02,281.54,283.4799,280.26,281.37,180045,280.299236961863,282.23058771054,279.02487799578,280.12998616168,180841.981053615,0.0,1.0
2024-10-03,284.99,288.25,279.79,282.67,328852,283.734032612636,286.97966560438,278.556949312921,281.424256986609,330307.685042313,0.0,1.0
2024-10-04,282.78,289.07,280.94,288.83,196445,281.533772210257,287.796051817027,279.701881196512,287.557109510887,197314.576734024,0.0,1.0
2024-10-07,284.72,286.14,278.36,279.22,284920,283.465222518227,284.878964496226,277.133251405499,277.989461335837,286181.217150135,0.0,1.0
2024-10-08,288.52,289.19,281.99,286.66,180868,287.248475698788,287.915522970098,280.747253785877,285.396672826198,181668.624117333,0.0,1.0
2024-10-09,293.15,295.341,290.0,290.43,297456,291.858071021419,294.039415157895,288.721953253322,289.150058218491,298772.708579988,0.0,1.0
2024-10-10,289.43,291.97,288.1,289.82,174629,288.154465276238,290.68327134956,286.830326663042,288.542746523717,175402.006772816,0.0,1.0
2024-10-11,291.93,292.89,287.09,290.1,235350,290.64344763187,291.599216856433,285.824777791367,288.821512547548,236391.792279532,0.0,1.0
2024-10-14,297.4,298.02,291.885,292.49,199227,296.089341025993,296.70660865019,290.598645949469,291.200979679532,200108.891440299,0.0,1.0
2024-10-15,295.7,304.975,295.54,299.35,209131,294.396833024164,303.630957563559,294.237538153403,298.030747263386,210056.73214876,0.0,1.0
2024-10-16,300.63,302.91,296.87,296.87,208043,299.30510622947,301.575058137807,295.561676766599,295.561676766599,208963.916045084,0.0,1.0
2024-10-17,304.35,304.905,300.79,301.51,218978,303.008711974651,303.561266057601,299.46440110023,300.181228018653,219947.320542967,0.0,1.0
2024-10-18,302.89,306.36,300.93,304.45,205710,301.555146278961,305.009853788579,299.603784112146,303.108271268876,206620.58886689,0.0,1.0
2024-10-21,297.13,303.065,296.5617,302.95,228457,295.820530931585,301.729375043856,295.254735462503,301.614881855497,229468.27996093,0.0,1.0
2024-10-22,288.98,294.26,288.96,294.26,264846,287.706448452224,292.963179187319,287.686536593379,292.963179187319,266018.358266688,0.0,1.0
2024-10-23,286.54,291.63,283.435,289.0,264347,285.277201673128,290.344769749194,282.185885587432,287.72636031107,265517.149410313,0.0,1.0
2024-10-24,289.45,290.58,283.825,286.25,397481,288.174377135083,289.299397159829,282.574166834911,284.988479719874,399240.475831997,0.0,1.0
2024-10-25,288.16,294.96,286.49,292.2,223110,286.890062239577,293.660094246896,285.227422026015,290.912257726279,224097.611113177,0.0,1.0
2024-10-28,289.04,291.28,287.13,290.35,368279,287.76618402876,289.996312219406,285.864601509057,289.070410783111,369909.211255209,0.0,1.0
2024-10-29,282.92,283.84,277.7,277.7,517309,281.673155222172,282.589100729045,276.476160063612,276.476160063612,519598.9023681,0.0,1.0
2024-10-30,288.33,291.85,283.325,283.63,293708,287.05931303976,290.56380019649,282.076370363785,282.380026211172,295008.117811076,0.0,1.0
2024-10-31,285.46,288.95,282.8901,288.95,239966,284.201961295494,287.676580663957,281.643386993199,287.676580663957,241028.225307628,0.0,1.0
2024-11-01,287.49,292.075,284.865,288.41,224536,286.223014968268,290.787808608497,283.609583494854,287.13896047514,225529.92339612,0.0,1.0
2024-11-04,288.25,292.16,285.76,285.76,155267,286.97966560438,290.872434008589,284.50063917817,284.50063917817,155954.299604275,0.0,1.0
2024-11-05,295.72,295.82,287.77,287.77,292824,294.416744883009,294.516304177234,286.501780992099,286.501780992099,294120.204726839,0.0,1.0
2024-11-06,312.76,315.86,307.385,308.545,545519,311.381648618997,314.467986739981,306.030336554388,307.185224367401,547933.775791535,0.0,1.0
2024-11-07,311.55,313.44,306.41,312.68,238532,310.176981158871,312.058651819729,305.059633435691,311.302001183617,239587.877612157,0.0,1.0
2024-11-08,311.88,313.7899,308.73,310.76,330122,310.505526829814,312.407009790223,307.369409061718,309.390462734491,331583.30678098,0.0,1.0
2024-11-11,313.59,317.0,310.23,314.7,153676,312.207990761067,315.602962694149,308.862798475097,313.313098926967,154356.256937962,0.0,1.0
2024-11-12,310.37,314.25,308.69,312.49,251709,309.002181487013,312.865082102954,307.329585344028,311.112838524589,252823.20647074,0.0,1.0
2024-11-13,308.25,312.27,306.35,311.83,230492,306.891524449437,310.893808077293,304.999897859156,310.455747182702,231512.288022493,0.0,1.0
2024-11-14,305.59,313.085,304.32,309.0,255400,304.243247223044,311.705216325229,302.978844186383,307.638219156126,256530.544925398,0.0,1.0
2024-11-15,301.28,307.79,299.55,305.51,230388,299.952241641934,306.433551696,298.229865851837,304.163599787664,231407.827659642,0.0,1.0
2024-11-18,300.2,302.605,297.15,300.95,189249,298.877001264301,301.271402290419,295.84044279043,299.623695970991,190086.723165962,0.0,1.0
2024-11-19,299.65,301.33,295.64,296.46,169491,298.329425146062,300.002021289047,294.337097447628,295.153483660276,170241.263077332,0.0,1.0
2024-11-20,300.27,301.64,298.29,300.41,242156,298.946692770259,300.310655101145,296.975418744598,299.086075782174,243227.919486901,0.0,1.0
2024-11-21,309.11,309.795,301.8,301.8,248262,307.747734379774,308.429715545217,300.469949971906,300.469949971906,249360.948098156,0.0,1.0
2024-11-22,314.35,314.52,308.98,310.0,241920,312.964641397179,313.133892197362,307.618307297281,308.633812098379,242990.874817354,0.0,1.0
2024-11-25,315.29,321.93,312.2,312.39,578413,313.900498762897,320.511235899455,310.824116571335,311.013279230363,580973.383249545,0.0,1.0
2024-11-26,309.96,313.86,307.01,313.86,244910,308.593988380689,312.476800855475,305.656989201043,312.476800855475,245994.110249331,0.0,1.0
2024-11-27,305.93,312.67,304.47,310.53,137515,304.58174882341,311.292045254194,303.128183127721,309.161476357773,138123.719206797,0.0,1.0
2024-11-29,308.92,309.96,306.36,309.27,117446,307.558571720746,308.593988380689,305.009853788579,307.907029250534,117965.88245618,0.0,1.0
2024-12-02,303.65,309.23,302.7,309.23,231800,302.311796915074,307.867205532844,301.365983619933,307.867205532844,232826.077970662,0.0,1.0
2024-12-03,302.6,304.57,301.015,304.37,172763,301.266424325708,303.227742421946,299.688409512237,303.028623833496,173527.746800887,0.0,1.0
2024-12-04,301.84,303.3,298.125,300.8,221878,300.509773689596,301.963339385285,296.811145909127,299.474357029653,222860.157584015,0.0,1.0
2024-12-05,300.0,300.145,292.42,299.0,324354,298.677882675851,298.822243652477,291.131288173574,297.682289733598,325789.774348991,0.0,1.0
2024-12-06,296.7,301.35,295.51,301.27,287032,295.392425966416,300.021933147892,294.207670365135,299.942285712512,288302.56605727,0.0,1.0
2024-12-09,284.98,298.93,284.49,296.57,500013,283.724076683213,297.61259822764,283.236236141509,295.262998883924,502226.340484663,0.0,1.0
2024-12-10,277.55,284.735,274.88,282.41,515139,276.326821122275,283.480156412361,273.668587966459,281.165402821623,517419.296720142,0.0,1.0
2024-12-11,278.42,283.21,276.26,283.21,369053,277.192986982035,281.961877175426,275.042506226768,281.961877175426,370686.637417199,0.0,1.0
2024-12-12,277.6,283.0,276.015,278.52,256145,276.376600769387,281.752802657553,274.798585955916,277.29254627626,257278.842716978,0.0,1.0
2024-12-13,273.32,277.81,271.14,277.25,365914,272.115462976545,276.58567528726,269.945070362434,276.028143239599,367533.742426907,0.0,1.0
2024-12-16,267.97,273.3,267.035,273.1,426888,267.037938971056,272.34940001041,266.106191115184,272.150095656213,428377.99677745,0.25,1.0
2024-12-17,266.4,269.0,264.27,265.52,305594,265.473399790608,268.064356395171,263.350808418408,264.596460632141,306660.635921385,0.0,1.0
2024-12-18,257.1,269.595,256.77,267.96,335210,256.20574732044,268.657286848908,255.876895136015,267.027973753346,336380.00669911,0.0,1.0
2024-12-19,250.2,260.96,249.53,258.02,468024,249.329747100639,260.052321356445,248.662077514078,257.122547349747,469657.576609718,0.0,1.0
2024-12-20,248.3,253.86,247.03,249.63,651946,247.436355735766,252.977016782446,246.170773086614,248.761729691177,654221.532315435,0.0,1.0
2024-12-23,248.91,250.92,246.835,247.22,289990,248.044234016067,250.047242775748,245.976451341271,246.360112223101,291002.172198546,0.0,1.0
2024-12-24,250.23,251.01,247.72,248.11,87933,249.359642753768,250.136929735137,246.858373108594,247.247016599278,88239.9186452456,0.0,1.0
2024-12-26,251.92,252.805,247.95,248.7,218749,251.043764546734,251.925686314056,247.087573115921,247.83496444416,219512.514797958,0.0,1.0
2024-12-27,249.43,253.42,247.81,249.44,237514,248.56242533698,252.538547203213,246.948060067983,248.572390554689,238343.011578211,0.0,1.0
2024-12-30,246.48,248.36,242.56,246.84,178783,245.622686112572,247.496147042025,241.716320770307,245.981433950126,179407.018697792,0.0,1.0
2024-12-31,246.76,249.06,245.85,247.85,243459,245.901712208448,248.193712281715,244.99487739685,246.987920938822,244308.761823807,0.0,1.0
2025-01-02,244.15,251.385,242.17,248.79,199893,243.300790386175,250.510625399257,241.327677279623,247.924651403549,200590.700394096,0.0,1.0
2025-01-03,247.44,248.6036,244.565,245.07,201751,246.579347012718,247.738899745437,243.714346921134,244.217590415482,202455.185500289,0.0,1.0
2025-01-06,244.09,249.62,243.17,248.18,370156,243.240999079916,248.751764473467,242.324199050609,247.316773123247,371447.981145298,0.0,1.0
2025-01-07,239.06,243.04,236.03,242.85,329778,238.228494571857,242.19465122038,235.20903360577,242.005312083893,330929.047012974,0.0,1.0
2025-01-08,238.92,240.92,236.38,238.64,261255,238.088981523919,240.082025065891,235.557816225615,237.809955428043,262166.876436192,0.0,1.0
2025-01-10,235.0,238.0,234.14,234.62,254766,234.182616181655,237.172181494612,233.325607458607,233.80393790868,255655.227429687,0.0,1.0
2025-01-13,239.48,240.11,233.19,233.49,264881,238.647033715671,239.274842431392,232.378911776171,232.677868307466,265805.532515339,0.0,1.0
2025-01-14,242.91,243.995,239.84,243.99,245672,242.065103390152,243.146329511672,239.005781553226,243.141346902817,246529.486011108,0.0,1.0
2025-01-15,250.96,251.8,248.3,249.99,304648,250.087103646588,250.924181934216,247.436355735766,249.120477528732,305711.33403201,0.0,1.0
2025-01-16,254.43,255.125,249.53,250.78,230319,253.545034191908,254.237616822743,248.662077514078,249.90772972781,231122.898370968,0.0,1.0
2025-01-17,256.85,259.1,255.29,257.68,302930,255.956616877694,258.198790862412,254.402042914956,256.783729947612,303987.337577522,0.0,1.0
2025-01-21,257.95,262.7,257.19,262.06,292953,257.052790825778,261.786269237961,256.295434279829,261.14849530453,293975.514162836,0.0,1.0
2025-01-22,257.76,259.33,256.57,256.77,267696,256.863451689291,258.427990869739,255.677590781818,255.876895136015,268630.357904969,0.0,1.0
2025-01-23,261.22,262.45,257.09,257.79,379979,260.311417016902,261.537138795214,256.195782102731,256.893347342421,381305.267043109,0.0,1.0
2025-01-24,262.13,262.71,259.35,261.94,283576,261.218251828499,261.796234455671,258.447921305158,261.028912692011,284565.78496974,0.0,1.0
2025-01-27,259.67,265.415,258.29,260.0,361632,258.766808271874,264.491825846187,257.391608227913,259.095660456299,362894.229237231,0.0,1.0
2025-01-28,258.35,262.15,256.735,260.06,381554,257.451399534173,261.238182263918,255.842016874031,259.155451762558,382885.764374785,0.0,1.0
2025-01-29,253.76,264.91,253.75,260.0,620545,252.877364605348,263.988582351839,252.867399387638,259.095660456299,622710.931228479,0.0,1.0
2025-01-30,259.47,262.16,254.201,254.34,370578,258.567503917677,261.248147481628,253.316830706353,253.45534723252,371871.45408115,0.0,1.0
2025-01-31,256.74,259.6799,255.46,259.12,291741,255.846999482886,258.776673837407,254.571451616024,258.218721297832,292759.283835222,0.0,1.0
2025-02-03,253.83,259.195,250.92,252.12,334811,252.947121129317,258.293460430656,250.047242775748,251.243068900931,335979.614041751,0.0,1.0
2025-02-04,253.33,255.875,252.5,253.56,242033,252.448860243824,254.985008150983,251.621747173906,252.678060251151,242877.78455716,0.0,1.0
2025-02-05,255.36,256.57,253.7179,256.41,313928,254.471799438925,255.677590781818,252.835411038789,255.51814729846,315023.724659282,0.0,1.0
2025-02-06,259.94,262.81,257.65,257.65,385981,259.03586915004,261.895886632769,256.753834294482,256.753834294482,387328.216239757,0.0,1.0
2025-02-07,255.9,261.18,254.76,259.35,291627,255.009921195257,260.271556146062,253.873886376334,258.447921305158,292644.88593312,0.0,1.0
2025-02-10,255.98,257.845,254.36,257.55,278184,255.089642936936,256.948156039825,253.475277667939,256.654182117384,279154.964898377,0.0,1.0
2025-02-11,255.0,256.965,253.63,253.63,276395,254.11305160137,256.071216881357,252.74781677512,252.74781677512,277359.720627667,0.0,1.0
2025-02-12,246.26,250.35,236.4101,245.0,585443,245.403451322955,249.479225366286,235.587811530922,244.147833891513,587486.412284676,0.0,1.0
2025-02-13,250.5,251.37,248.64,250.65,343237,249.628703631934,250.495677572692,247.775173137901,249.778181897582,344435.023893626,0.0,1.0
2025-02-14,252.42,252.67,250.0,252.45,239537,251.542025432227,251.791155874973,249.130442746441,251.571921085357,240373.072595342,0.0,1.0
2025-02-18,250.52,258.8643,248.57,254.5,521421,249.648634067354,257.963910680991,247.705416613932,253.614790715877,523240.951860196,0.0,1.0
2025-02-19,240.43,248.03,239.75,246.05,440724,239.593729398108,247.167294857599,238.916094593837,245.194181751048,442262.289527335,0.0,1.0
2025-02-20,232.93,240.7,232.58,239.88,466040,232.119816115714,239.862790276274,231.771033495869,239.045642424065,467666.651716993,0.0,1.0
2025-02-21,224.18,235.72,222.13,235.72,528711,223.400250619589,234.900111856765,221.357380989068,234.900111856765,530556.396652524,0.0,1.0
2025-02-24,226.88,229.55,220.6,223.99,497486,226.090859401251,228.751572529783,219.83270267946,223.210911483102,499222.409870567,0.0,1.0
2025-02-25,227.77,230.72,224.9414,227.87,323082,226.977763777428,229.917503001836,224.159002296018,227.077415954526,324209.675500019,0.0,1.0
2025-02-26,228.39,231.85,225.9,228.79,235638,227.595607275439,231.04357260305,225.114268065684,227.994215983833,236460.463645371,0.0,1.0
2025-02-27,224.28,229.305,223.58,227.15,297856,223.499902796688,228.507424695891,222.802337556998,226.359920279417,298895.627443601,0.0,1.0
2025-02-28,226.21,227.07,220.9816,225.05,272126,225.42318981469,226.280198537738,220.212975387268,224.267224560347,273075.820241048,0.0,1.0
2025-03-03,218.77,230.61,218.26,228.69,367598,218.009067838556,229.807885607027,217.500841735353,227.894563806735,368881.052780583,0.0,1.0
2025-03-04,215.05,220.215,208.025,214.63,379461,214.302006850489,219.44904179763,207.301441409314,213.883467706675,380785.459031803,0.0,1.0
2025-03-05,220.89,221.69,213.44,217.08,435562,220.121693993046,220.918911409834,212.697606799202,216.32494604559,437082.272240915,0.0,1.0
2025-03-06,220.79,222.2,216.7,219.12,511150,220.022041815947,221.427137513037,215.946267772615,218.357850458401,512934.10227693,0.0,1.0
2025-03-07,213.61,219.9,205.44,219.59,690434,212.867015500269,219.13513743977,204.725432631316,218.826215690764,692843.869649751,0.0,1.0
2025-03-10,215.83,218.71,209.24,209.58,567639,215.079293831858,217.949276532297,208.512215361062,208.851032763197,569620.269749338,0.0,1.0
2025-03-11,211.45,216.67,210.78,215.03,438449,210.71452847494,215.916372119486,210.04685888838,214.282076415069,439979.348937137,0.0,1.0
2025-03-12,209.56,217.97,209.0,214.36,428382,208.831102327777,217.211850421767,208.273050136025,213.614406828509,429877.211389212,0.0,1.0
2025-03-13,207.49,210.31,205.915,208.85,388793,206.768302261837,209.578493656016,205.198780472534,208.123571870377,390150.031158278,0.0,1.0
2025-03-14,213.31,214.06,208.6625,210.26,346936,212.568058968974,213.315450297213,207.936724038317,209.528667567467,348146.934769732,0.0,1.0
2025-03-17,216.6,218.005,211.65,212.3,264403,216.095746038263,217.497475138835,211.157269847638,211.805756620145,265019.97771793,0.25,1.0
2025-03-18,215.12,217.015,212.17,215.77,369955,214.619191540864,216.50977990071,211.676059265643,215.267678313371,370818.28064219,0.0,1.0
2025-03-19,218.13,218.57,212.015,212.64,324553,217.622184133547,218.061159794936,211.521420112199,212.144965085763,325310.336222689,0.0,1.0
2025-03-20,217.29,220.33,214.395,215.56,304890,216.784139689078,219.817062440492,213.89587937153,215.058167202253,305601.453109154,0.0,1.0
2025-03-21,218.16,218.21,212.27,214.79,640700,217.652114292278,217.701997890164,211.775826461413,214.289959794823,642195.057256832,0.0,1.0
2025-03-24,227.88,228.18,220.6,221.39,398808,227.349485721142,227.648787308453,220.086433869071,220.874594715656,399738.608388454,0.0,1.0
2025-03-25,228.72,230.41,225.2,225.94,402291,228.187530165612,229.873595774129,224.675724874501,225.4140021232,403229.735880924,0.0,1.0
2025-03-26,228.85,232.075,227.02,228.21,348143,228.317227520113,231.534719583702,226.491487837519,227.678717467184,348955.38289147,0.0,1.0
2025-03-27,225.82,228.75,223.19,228.13,273780,225.294281488276,228.217460324343,222.67040423952,227.598903710568,274418.858710434,0.0,1.0
2025-03-28,220.97,225.68,216.93,224.51,204365,220.455572493421,225.154607414198,216.424977784305,223.987331223686,204841.880562342,0.0,1.0
2025-03-31,221.93,222.12,212.77,217.1,472333,221.413337572815,221.602895244779,212.274662440264,216.594582017114,473435.177117669,0.0,1.0
2025-04-01,227.48,227.95,217.988,220.59,390997,226.950416938062,227.419322758181,217.480514715554,220.076457149494,391909.381617369,0.0,1.0
2025-04-02,235.2,236.0,223.1,223.1,482479,234.652444451521,235.450582017683,222.580613763327,222.580613763327,483604.852552238,0.0,1.0
2025-04-03,228.65,234.03,221.01,225.2,893479,228.117693128573,233.48516826101,220.495479371729,224.675724874501,895563.910664547,0.0,1.0
2025-04-04,217.29,222.44,212.2,220.14,914317,216.784139689078,221.922150271243,211.705989424374,219.627504768529,916450.535610883,0.0,1.0
2025-04-07,212.12,224.985,205.7,210.18,614499,211.626175667758,224.461225403595,205.221121699311,209.690692069816,615932.91788554,0.0,1.0
2025-04-08,205.92,222.56,203.08,219.0,524228,205.440609530005,222.041870906167,202.607221170132,218.490158736748,525451.272788566,0.0,1.0
2025-04-09,225.17,229.36,201.61,203.55,784922,224.64579471577,228.826040218541,201.14064339231,203.076126990252,786753.595648737,0.0,1.0
2025-04-10,216.53,224.42,213.0,219.94,598251,216.025909001224,223.897540747493,212.504126990536,219.427970376988,599647.003588195,0.0,1.0
2025-04-11,223.78,225.55,213.9,214.0,329977,223.259030694564,225.024910059697,213.402031752468,213.501798948238,330746.992989601,0.0,1.0
2025-04-14,226.95,227.93,218.56,226.97,309595,226.421650800479,227.399369319027,218.051183075359,226.441604239634,310317.43210774,0.0,1.0
2025-04-15,223.77,228.9,223.035,227.66,256395,223.249053974987,228.367111117998,222.515765086076,227.129997890448,256993.291252326,0.0,1.0
2025-04-16,216.47,223.37,213.17,222.0,531722,215.966048683762,222.849985191906,212.673731223345,221.483174609854,532962.759848161,0.0,1.0
2025-04-17,216.38,219.48,215.91,216.11,352370,215.876258207569,218.969041276445,215.407352387449,215.606886778989,353192.246489136,0.0,1.0
2025-04-21,208.86,214.775,206.2,214.57,336910,208.373765085649,214.274994715457,205.719957678162,214.070471964128,337696.170969876,0.0,1.0
2025-04-22,213.53,215.69,210.97,213.32,291459,213.032893128118,215.187864556754,210.478852916401,212.823382017001,292139.112210112,0.0,1.0
2025-04-23,216.25,224.0,212.9695,218.62,438444,215.746560853068,223.478518525258,212.473697995826,218.111043392821,439467.097992685,0.0,1.0
2025-04-24,221.29,222.31,214.505,215.49,236730,220.774827519886,221.792452916742,214.005623286877,214.988330165214,237282.403471842,0.0,1.0
2025-04-25,218.88,221.08,217.4111,220.35,233705,218.370438101824,220.565316408768,216.904957763155,219.837015879646,234250.344710797,0.0,1.0
2025-04-28,221.36,222.08,217.76,218.58,305188,220.844664556925,221.562988366471,217.253045509198,218.071136514513,305900.148484623,0.0,1.0
2025-04-29,221.74,223.58,216.9668,220.31,224193,221.223779900852,223.059496303024,216.461692112348,219.797109001338,224716.148699205,0.0,1.0
2025-04-30,226.39,227.11,216.94,220.44,333094,225.862954504166,226.581278313712,216.434954503882,219.926806355839,333871.266430321,0.0,1.0
2025-05-01,227.74,232.9,226.07,227.55,242273,227.209811647064,232.357798948807,225.543699477702,227.020253975101,242838.337922248,0.0,1.0
2025-05-02,233.97,237.5,230.03,230.03,254872,233.425307943548,236.947089954236,229.494480430202,229.494480430202,255466.737370318,0.0,1.0
2025-05-05,234.9,238.79,231.84,232.33,206066,234.353142864211,238.234086779672,231.300266673642,231.789125932916,206546.84980285,0.0,1.0
2025-05-06,230.41,233.945,230.34,230.83,223653,229.873595774129,233.400366144605,229.803758737089,230.292617996363,224174.888622853,0.0,1.0
2025-05-07,224.93,232.335,222.355,232.08,405911,224.406353445921,231.794114292705,221.837348154839,231.539707943491,406858.183059431,0.0,1.0
2025-05-08,229.83,232.9775,224.1,227.9,302389,229.294946038661,232.435118525529,223.578285721029,227.369439160296,303094.617088865,0.0,1.0
2025-05-09,230.23,232.05,228.58,230.03,213518,229.694014821742,231.50977778476,228.047856091534,229.494480430202,214016.238856507,0.0,1.0
2025-05-12,239.56,241.82,234.45,240.11,245086,239.002294187102,241.257032811509,233.904190483245,239.551013763838,245657.901986652,0.0,1.0
2025-05-13,237.95,241.89,237.94,241.89,161223,237.396042335202,241.326869848548,237.386065615625,241.326869848548,161599.20979572,0.0,1.0
2025-05-14,234.44,240.74,233.9075,238.42,412102,233.894213763668,240.179547097191,233.362953446191,237.864948155322,413063.629601458,0.0,1.0
2025-05-15,234.56,235.31,231.79,232.63,296385,234.013934398592,234.762188366869,231.250383075757,232.088427520227,297076.606906611,0.0,1.0
2025-05-16,239.93,240.045,235.0,235.97,366137,239.371432811452,239.486165086588,234.452910059981,235.420651858952,366991.371435686,0.0,1.0
2025-05-19,241.95,243.0,234.91,236.97,577538,241.38673016601,242.434285721597,234.363119583788,236.418323816654,578885.670326199,0.0,1.0
2025-05-20,220.69,232.96,219.54,228.7,1031413,220.176224345265,232.417659266269,219.028901593907,228.167576726458,1033819.77616738,0.0,1.0
2025-05-21,214.74,220.715,214.0,217.0,515231,214.240076196937,220.201166144207,213.501798948238,216.494814821344,516433.278516458,0.0,1.0
2025-05-22,213.66,215.96,212.12,214.0,448168,213.162590482619,215.457235985334,211.626175667758,213.501798948238,449213.78870092,0.0,1.0
2025-05-23,214.37,216.47,208.98,210.93,316841,213.870937572588,215.966048683762,208.493485720574,210.438946038093,317580.340465602,0.0,1.0
2025-05-27,218.04,219.775,212.25,218.31,455130,217.532393657354,219.263354503967,211.755873022259,217.801765085934,456192.034351961,0.0,1.0
2025-05-28,203.29,219.89,203.28,217.66,649988,202.816732281249,219.378086779103,202.806755561672,217.153278313427,651504.730570084,0.0,1.0
2025-05-29,204.97,206.555,200.78,204.03,844100,204.492821170188,206.074131223146,200.312575667417,203.555009529949,846069.686016064,0.0,1.0
2025-05-30,202.21,205.43,199.66,204.09,752475,201.739246566931,204.951750270731,199.195183074791,203.614869847411,754230.881394308,0.0,1.0
2025-06-02,197.91,201.64,195.8,200.48,438729,197.449257148812,201.170573551041,195.344169318061,200.013274080106,439752.763032983,0.0,1.0
2025-06-03,201.32,204.04,196.86,198.14,508180,200.851318524576,203.564986249526,196.401701593225,197.678721699083,509365.825186165,0.0,1.0
2025-06-04,200.94,202.46,200.24,201.59,385881,200.472203180649,201.988664556356,199.773832810258,201.120689953156,386781.443560673,0.0,1.0
2025-06-05,201.14,203.24,198.87,200.94,370824,200.67173757219,202.766848683364,198.407022228206,200.472203180649,371689.308431725,0.0,1.0
2025-06-06,200.33,203.59,198.4,203.59,498617,199.863623286451,203.11603386856,197.938116408086,203.11603386856,499780.510167362,0.0,1.0
2025-06-09,201.89,203.34,198.89,202.49,419300,201.419991540466,202.866615879134,198.42697566736,202.018594715087,420278.425952535,0.0,1.0
2025-06-10,203.55,205.79,200.475,202.17,377438,203.076126990252,205.310912175504,200.008285720318,201.699339688623,378318.742033562,0.0,1.0
2025-06-11,198.17,205.77,197.52,205.77,422866,197.708651857815,205.29095873635,197.060165085308,205.29095873635,423852.747123406,0.0,1.0
2025-06-12,202.57,202.66,195.41,196.55,450951,202.098408471704,202.188198947897,194.955077254557,196.092423286337,452003.282761081,0.0,1.0
2025-06-13,195.95,201.8899,194.62,199.93,282767,195.493820111716,201.41989177327,194.166916407972,199.46455450337,283426.829647795,0.0,1.0
2025-06-16,197.27,200.215,196.665,197.01,571407,197.060165085308,200.002032506489,196.455808620176,196.800441645747,572015.449399439,0.25,1.0
2025-06-17,193.68,197.15,193.25,195.69,320536,193.473983746756,196.940292728588,193.044441135174,195.481845721823,320877.315273873,0.0,1.0
2025-06-18,195.54,200.13,191.91,192.3,490560,195.332005275922,199.917122920478,191.70586648513,192.095451644471,491082.361359571,0.0,1.0
2025-06-20,196.75,198.575,194.795,197.01,470126,196.540718206186,198.363776964643,194.58779772795,196.800441645747,470626.602691883,0.0,1.0
2025-06-23,201.5,201.965,195.79,196.15,347171,201.285665659703,201.750171041995,195.581739352423,195.941356422584,347540.676931596,0.0,1.0
2025-06-24,205.92,206.14,200.91,203.2,418007,205.700964132238,205.920730119559,200.696293239161,202.983857379909,418452.104991908,0.0,1.0
2025-06-25,200.93,206.51,199.28,206.03,432213,200.716271965281,206.29033655278,199.068027060375,205.810847125899,432673.231919244,0.0,1.0
2025-06-26,202.99,203.72,200.01,201.59,323105,202.774080755648,203.503304259031,199.797250563758,201.375569927243,323449.050813528,0.0,1.0
2025-06-27,204.77,205.405,201.9544,204.94,1028008,204.552187380334,205.186511934647,201.739582317151,204.722006552355,1029102.65031093,0.0,1.0
2025-06-30,202.11,204.975,201.0,204.73,324934,201.895016806365,204.756969323065,200.786197506701,204.512229928094,325279.998381464,0.0,1.0
2025-07-01,209.12,214.67,200.1401,200.96,515091,208.89756031145,214.441656809769,199.927212177169,200.746240054461,515639.482622028,0.0,1.0
2025-07-02,213.74,214.7499,209.33,209.33,389046,213.512646045186,214.521471820619,209.10733693571,209.10733693571,389460.266547406,0.0,1.0
2025-07-03,214.18,215.06,212.47,213.57,346994,213.952178019827,214.83124196911,212.243996936561,213.342826873165,347363.48845728,0.0,1.0
2025-07-07,211.89,215.66,211.62,212.71,401719,211.664613879079,215.430603752712,211.394901076458,212.483741650002,402146.761095494,0.0,1.0
2025-07-08,215.21,216.29,211.3782,212.48,392392,214.981082415011,216.059933625495,211.153358277667,212.253986299621,392809.829457364,0.0,1.0
2025-07-09,219.48,220.58,215.04,216.66,390707,219.246540441646,220.34537037825,214.81126324299,216.429540058716,391123.035224465,0.0,1.0
2025-07-10,226.66,228.82,216.75,219.07,632239,226.418903118751,228.576605539718,216.519444326256,218.836976556184,632912.22493398,0.0,1.0
2025-07-11,223.42,225.09,222.21,222.89,432955,223.182349487299,224.850573118325,221.973636557035,222.652913245118,433416.022020616,0.0,1.0
2025-07-14,220.6,224.42,219.0,222.44,457834,220.36534910437,224.181285793303,218.767051014764,222.203391907416,458321.513842746,0.0,1.0
2025-07-15,213.58,223.31,213.19,223.0,413630,213.352816236225,223.072466493639,212.963231076884,222.762796238778,414070.444245677,0.0,1.0
2025-07-16,211.87,213.7,207.305,213.27,464666,211.644635152959,213.472688592946,207.084490916053,213.043145981364,465160.788738394,0.0,1.0
2025-07-17,216.0,216.41,211.145,211.83,278278,215.770242096754,216.179805982215,210.920406331107,211.604677700719,278574.317829457,0.0,1.0
2025-07-18,215.12,217.24,213.9101,217.0,253445,214.891178147471,217.008923116198,213.682565110837,216.769178402757,253714.874989351,0.0,1.0
2025-07-21,212.55,218.085,212.36,217.04,318482,212.323911841042,217.853024294771,212.134113942901,216.809135854997,318821.128119941,0.0,1.0
2025-07-22,217.66,218.96,213.68,214.31,396648,217.428476364719,218.727093562524,213.452709866826,214.082039739608,397070.361359571,0.0,1.0
2025-07-23,221.47,223.33,217.54,220.52,349245,221.234423690593,223.092445219759,217.308604007999,220.285434199889,349616.885382059,0.0,1.0
2025-07-24,220.04,222.56,219.6,220.26,293073,219.805944773008,222.323264264136,219.366412798366,220.025710760328,293385.071939688,0.0,1.0
2025-07-25,226.23,226.51,220.15,220.15,345862,225.989360507169,226.26906267285,219.915827766668,219.915827766668,346230.283073516,0.0,1.0
2025-07-28,220.92,226.51,219.6,226.51,861131,220.685008722291,226.26906267285,219.366412798366,226.26906267285,862047.955234687,0.0,1.0
2025-07-29,227.58,238.5,227.58,231.19,767837,227.337924520274,238.246308981832,227.337924520274,230.944084584947,768654.613297555,0.0,1.0
2025-07-30,227.95,232.07,226.335,230.08,529712,227.707530953495,231.82314853423,226.0942488193,229.835265285283,530276.051452424,0.0,1.0
2025-07-31,224.29,229.415,222.92,224.65,419691,224.051424073522,229.17097264179,222.682881334298,224.411041143684,420137.898159981,0.0,1.0
2025-08-01,220.44,222.66,216.9027,221.44,484116,220.205519295409,222.423157894737,216.671981900183,221.204455601413,484631.499616663,0.0,1.0
2025-08-04,223.03,224.65,220.64,222.16,469531,222.792764327958,224.411041143684,220.40530655661,221.923689741735,470030.969120027,0.0,1.0
2025-08-05,225.45,226.32,220.38,223.11,448209,225.210190188487,226.07926477471,220.145583117049,222.872679232438,448686.264886276,0.0,1.0
2025-08-06,220.73,225.45,218.37,224.92,399275,220.49521082415,225.210190188487,218.137721141982,224.680753946305,399700.15865917,0.0,1.0
2025-08-07,224.25,228.7678,221.1,223.5,370780,224.011466621282,228.524461064545,220.864817257371,223.26226439178,371174.816423887,0.0,1.0
2025-08-08,225.16,226.95,222.21,222.59,268416,224.920498659746,226.708594647492,221.973636557035,222.353232353317,268701.816509072,0.0,1.0
2025-08-11,222.26,225.28,220.63,225.09,302967,222.023583372335,225.040371016466,220.39531719355,224.850573118325,303289.607334526,0.0,1.0
2025-08-12,233.73,233.73,221.82,223.81,397136,233.481382802195,233.481382802195,221.584051397694,223.571934646641,397558.880994975,0.0,1.0
2025-08-13,241.22,241.56,233.6601,235.09,383484,240.963415734162,241.303054078203,233.411557154406,234.83993617836,383892.343981599,0.0,1.0
2025-08-14,234.84,238.89,234.18,237.04,294617,234.590202101859,238.635894141173,233.930904139897,236.787861975067,294930.71603203,0.0,1.0
2025-08-15,233.47,236.37,232.5,236.27,264333,233.221659362635,236.118574650045,232.252691145811,236.018681019444,264614.468821875,0.0,1.0
2025-08-18,230.17,234.725,229.53,233.15,234431,229.925169552823,234.475324426669,229.285850316981,232.901999744713,234680.6283755,0.0,1.0
2025-08-19,233.19,235.26,230.87,230.87,169394,232.941957196954,235.009755350381,230.624424967025,230.624424967025,169574.37524491,0.0,1.0
2025-08-20,226.22,232.255,225.0,230.55,272324,225.979371144109,232.00795175084,224.760668850785,230.304765349104,272613.977851606,0.0,1.0
2025-08-21,226.83,227.57,224.47,225.0,208149,226.588722290771,227.327935157214,224.231232608603,224.760668850785,208370.642601585,0.0,1.0
2025-08-22,239.07,240.24,227.31,228.0,430922,238.815702676254,239.984458154278,227.068211717653,227.757477768795,431380.857228043,0.0,1.0
2025-08-25,236.74,238.57,235.215,236.72,269682,236.488181083266,238.316234523252,234.964803216611,236.468202357146,269969.164579606,0.0,1.0
2025-08-26,237.18,239.0,236.0001,236.83,243240,236.927713057907,238.745777134834,235.749068110454,236.578085350806,243499.008433428,0.0,1.0
2025-08-27,235.53,237.71,234.5,235.06,275960,235.279468153002,237.457149300089,234.250563757818,234.80996808918,276253.849561291,0.0,1.0
2025-08-28,230.49,237.04,228.7,237.04,251012,230.244829170744,236.787861975067,228.456733182998,236.787861975067,251279.284266122,0.0,1.0
2025-08-29,230.9,231.85,229.41,230.8,274962,230.654393056206,231.603382546909,229.16597796026,230.554499425605,275254.786864298,0.0,1.0
2025-09-02,224.97,229.74,224.19,226.15,330886,224.730700761605,229.495626941242,223.951530442922,225.909445602689,331238.336229662,0.0,1.0
2025-09-03,223.95,226.71,221.5801,224.02,293267,223.711785729481,226.468849934051,221.344406577884,223.781711270902,293579.278516058,0.0,1.0
2025-09-04,232.62,232.76,224.58,225.6,306591,232.372563502532,232.512414585372,224.341115602264,225.360030634387,306917.466266291,0.0,1.0
2025-09-05,242.26,242.9,234.25,234.97,667356,242.002309492405,242.641628728247,234.000829681317,234.72006382164,668066.618451317,0.0,1.0
2025-09-08,237.48,241.715,236.42,241.34,439995,237.227393949709,241.457889205633,236.168521465345,241.083288090882,440463.518400204,0.0,1.0
2025-09-09,228.72,236.565,227.09,236.06,326070,228.476711909118,236.313367229715,226.848445730332,235.808904395184,326417.208024534,0.0,1.0
2025-09-10,230.84,233.81,228.89,228.89,305123,230.594456877845,233.561297706676,228.646531081139,228.646531081139,305447.903100776,0.0,1.0
2025-09-11,237.37,238.2,231.93,232.39,251077,237.117510956048,237.946628090031,231.683297451389,232.142808152151,251344.353479854,0.0,1.0
2025-09-12,233.23,237.3599,232.89,235.52,273612,232.981914649194,237.107421699358,232.642276305153,235.269478789942,273903.349348326,0.0,1.0
2025-09-15,234.78,236.445,231.99,233.83,332268,234.78,236.445,231.99,233.83,332268,0.25,1.0
2025-09-16,234.04,236.135,231.43,235.4,401024,234.04,236.135,231.43,235.4,401024,0.0,1.0
2025-09-17,230.02,242.9,229.14,234.77,470414,230.02,242.9,229.14,234.77,470414,0.0,1.0
2025-09-18,236.23,238.09,230.01,231.16,383457,236.23,238.09,230.01,231.16,383457,0.0,1.0
2025-09-19,231.23,236.36,230.97,236.36,793971,231.23,236.36,230.97,236.36,793971,0.0,1.0
2025-09-22,228.11,230.61,227.56,230.0,401326,228.11,230.61,227.56,230.0,401326,0.0,1.0
2025-09-23,228.59,233.17,227.72,228.93,347853,228.59,233.17,227.72,228.93,347853,0.0,1.0
2025-09-24,226.63,231.55,225.77,227.74,268422,226.63,231.55,225.77,227.74,268422,0.0,1.0
2025-09-25,227.84,228.0,224.07,224.07,253621,227.84,228.0,224.07,224.07,253621,0.0,1.0
2025-09-26,232.26,233.22,228.91,229.13,227061,232.26,233.22,228.91,229.13,227061,0.0,1.0
2025-09-29,233.01,236.4156,231.325,234.63,359740,233.01,236.4156,231.325,234.63,359740,0.0,1.0
2025-09-30,233.04,237.24,229.48,233.91,377862,233.04,237.24,229.48,233.91,377862,0.0,1.0
2025-10-01,230.99,235.015,230.1,232.64,317881,230.99,235.015,230.1,232.64,317881,0.0,1.0
2025-10-02,233.72,234.61,230.48,230.78,221098,233.72,234.61,230.48,230.78,221098,0.0,1.0
2025-10-03,234.6,236.75,232.33,234.61,344093,234.6,236.75,232.33,234.61,344093,0.0,1.0
2025-10-06,236.14,238.445,230.3,235.52,336264,236.14,238.445,230.3,235.52,336264,0.0,1.0
2025-10-07,232.26,238.3978,231.765,237.38,239583,232.26,238.3978,231.765,237.38,239583,0.0,1.0
2025-10-08,238.62,239.13,233.82,236.95,303269,238.62,239.13,233.82,236.95,303269,0.0,1.0
2025-10-09,234.01,238.38,233.6,237.37,221712,234.01,238.38,233.6,237.37,221712,0.0,1.0
2025-10-10,228.31,236.4,228.06,235.46,373648,228.31,236.4,228.06,235.46,373648,0.0,1.0
2025-10-13,229.62,233.4,229.48,230.26,226854,229.62,233.4,229.48,230.26,226854,0.0,1.0
2025-10-14,238.91,240.01,227.57,228.01,344263,238.91,240.01,227.57,228.01,344263,0.0,1.0
2025-10-15,241.84,243.58,238.16,239.12,543453,241.84,243.58,238.16,239.12,543453,0.0,1.0
2025-10-16,238.48,243.18,237.65,243.18,356976,238.48,243.18,237.65,243.18,356976,0.0,1.0
2025-10-17,237.24,238.88,235.39,237.29,261185,237.24,238.88,235.39,237.29,261185,0.0,1.0
2025-10-20,237.7,240.17,236.44,239.15,184395,237.7,240.17,236.44,239.15,184395,0.0,1.0
2025-10-21,240.4,241.245,236.29,236.29,362825,240.4,241.245,236.29,236.29,362825,0.0,1.0
2025-10-22,234.18,243.64,233.01,239.82,338557,234.18,243.64,233.01,239.82,338557,0.0,1.0
2025-10-23,234.0,236.12,232.7601,234.18,215457,234.0,236.12,232.7601,234.18,215457,0.0,1.0
2025-10-24,233.14,238.5846,232.73,237.0,295692,233.14,238.5846,232.73,237.0,295692,0.0,1.0
2025-10-27,233.5,236.76,232.0,233.75,278652,233.5,236.76,232.0,233.75,278652,0.0,1.0
2025-10-28,230.64,234.215,230.17,232.42,422216,230.64,234.215,230.17,232.42,422216,0.0,1.0
2025-10-29,233.14,237.83,229.25,230.74,730652,233.14,237.83,229.25,230.74,730652,0.0,1.0
2025-10-30,214.64,226.0,213.77,223.055,858161,214.64,226.0,213.77,223.055,858161,0.0,1.0
2025-10-31,212.32,214.475,209.95,213.15,571870,212.32,214.475,209.95,213.15,571870,0.0,1.0
2025-11-03,205.8,212.285,203.15,210.85,702871,205.8,212.285,203.15,210.85,702871,0.0,1.0
2025-11-04,208.4,209.96,203.0,206.33,754419,208.4,209.96,203.0,206.33,754419,0.0,1.0
2025-11-05,207.22,210.81,204.7881,206.1,424079,207.22,210.81,204.7881,206.1,424079,0.0,1.0
2025-11-06,205.55,207.975,203.42,206.36,368208,205.55,207.975,203.42,206.36,368208,0.0,1.0
2025-11-07,206.96,207.02,203.43,203.79,327665,206.96,207.02,203.43,203.79,327665,0.0,1.0
2025-11-10,206.85,209.13,204.97,208.29,459150,206.85,209.13,204.97,208.29,459150,0.0,1.0
2025-11-11,205.69,210.1,205.08,208.02,368841,205.69,210.1,205.08,208.02,368841,0.0,1.0
2025-11-12,207.3,209.94,206.19,206.65,575888,207.3,209.94,206.19,206.65,575888,0.0,1.0
2025-11-13,202.91,209.55,201.85,207.12,482657,202.91,209.55,201.85,207.12,482657,0.0,1.0
2025-11-14,202.06,205.1081,200.01,201.72,454120,202.06,205.1081,200.01,201.72,454120,0.0,1.0
2025-11-17,199.01,202.635,197.99,201.82,527291,199.01,202.635,197.99,201.82,527291,0.0,1.0
2025-11-18,201.14,202.06,197.93,198.01,434238,201.14,202.06,197.93,198.01,434238,0.0,1.0
2025-11-19,203.72,205.73,200.78,202.65,293169,203.72,205.73,200.78,202.65,293169,0.0,1.0
2025-11-20,202.52,206.73,201.72,206.05,456614,202.52,206.73,201.72,206.05,456614,0.0,1.0
2025-11-21,209.74,210.75,203.685,204.47,522336,209.74,210.75,203.685,204.47,522336,0.0,1.0
2025-11-24,211.15,211.93,207.99,208.84,529101,211.15,211.93,207.99,208.84,529101,0.0,1.0
2025-11-25,219.48,220.63,212.085,212.41,417991,219.48,220.63,212.085,212.41,417991,0.0,1.0
2025-11-26,221.2,223.4488,219.2,219.21,318820,221.2,223.4488,219.2,219.21,318820,0.0,1.0