date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-10-30,12.63,13.5,12.5,12.5,2106900,10.3436067311474,11.0561117078773,10.2371404702568,10.2371404702568,2572617.82003657,0.0,1.0
1997-10-31,13.06,13.19,12.69,13.13,488300,10.6957643633243,10.8022306242149,10.3927450054047,10.7530923499577,596235.835361834,0.0,1.0
1997-11-03,13.94,13.94,13.0,13.0,155000,11.4164590524303,11.4164590524303,10.646626089067,10.646626089067,189261.835922762,0.0,1.0
1997-11-04,13.38,13.88,13.0,13.69,258400,10.9578351593628,11.3673207781731,10.646626089067,11.2117162430252,315517.796144786,0.0,1.0
1997-11-05,13.5,13.75,13.38,13.69,58000,11.0561117078773,11.2608545172824,10.9578351593628,11.2117162430252,70820.5579581948,0.0,1.0
1997-11-06,13.44,13.88,13.44,13.56,57200,11.0069734336201,11.3673207781731,11.0069734336201,11.1052499821345,69843.7226760126,0.0,1.0
1997-11-07,13.0,13.31,12.94,13.0,67100,10.646626089067,10.9005071727294,10.5974878148098,10.646626089067,81932.0592930152,0.0,1.0
1997-11-10,12.88,13.13,12.88,13.0,85200,10.5483495405526,10.7530923499577,10.5483495405526,10.646626089067,104032.957552382,0.0,1.0
1997-11-11,12.19,12.75,12.13,12.75,167000,9.98325938659439,10.4418832796619,9.93412111233715,10.4418832796619,203914.365155492,0.0,1.0
1997-11-12,11.94,12.13,11.63,12.0,82900,9.77851657718925,9.93412111233715,9.52463549352689,9.82765485144648,101224.556116109,0.0,1.0
1997-11-13,11.0,11.81,11.0,11.81,133100,9.00868361382594,9.67205031629858,9.00868361382594,9.67205031629858,162520.97007303,0.0,1.0
1997-11-14,11.0,11.19,10.94,11.0,68000,9.00868361382594,9.16428814897385,8.95954533956871,9.00868361382594,83030.9989854698,0.0,1.0
1997-11-17,11.06,11.13,10.94,11.13,31400,9.05782188808318,9.11514987471661,8.95954533956871,9.11514987471661,38340.7848256434,0.0,1.0
1997-11-18,10.31,10.94,10.31,10.94,71200,8.44359345986777,8.95954533956871,8.44359345986777,8.95954533956871,86938.3401141978,0.0,1.0
1997-11-19,9.625,10.25,9.438,10.19,70300,7.8825981620977,8.39445518561054,7.72945054066266,8.34531691135331,85839.400421743,0.0,1.0
1997-11-20,10.88,10.88,9.75,9.75,39800,8.91040706531148,8.91040706531148,7.98496956680027,7.98496956680027,48597.5552885544,0.0,1.0
1997-11-21,10.88,11.13,10.5,10.94,21600,8.91040706531148,9.11514987471661,8.59919799501567,8.95954533956871,26374.5526189139,0.0,1.0
1997-11-24,10.38,10.94,10.31,10.94,14700,8.50092144650121,8.95954533956871,8.44359345986777,8.95954533956871,17949.3483100942,0.0,1.0
1997-11-25,10.25,10.44,9.875,10.44,142200,8.39445518561054,8.55005972075844,8.08734097150283,8.55005972075844,173632.47140785,0.0,1.0
1997-11-26,9.813,10.13,9.75,10.13,46700,8.03656475477036,8.29617863709607,7.98496956680027,8.29617863709607,57022.7595973741,0.0,1.0
1997-11-28,9.688,9.75,9.625,9.75,1600,7.93419335006779,7.98496956680027,7.8825981620977,7.98496956680027,1953.670564364,0.0,1.0
1997-12-01,10.38,10.69,10.25,10.63,194000,8.50092144650121,8.75480253016358,8.39445518561054,8.70566425590634,236882.555929134,0.0,1.0
1997-12-02,10.63,11.25,10.44,10.5,85300,8.70566425590634,9.21342642323108,8.55005972075844,8.59919799501567,104155.061962656,0.0,1.0
1997-12-03,10.5,10.75,10.06,10.69,25700,8.59919799501567,8.80394080442081,8.23885065046264,8.75480253016358,31380.8334400967,0.0,1.0
1997-12-04,10.38,10.56,10.06,10.38,40300,8.50092144650121,8.64833626927291,8.23885065046264,8.50092144650121,49208.0773399181,0.0,1.0
1997-12-05,10.81,11.25,10.5,10.5,137800,8.85307907867804,9.21342642323108,8.59919799501567,8.59919799501567,168259.877355849,0.0,1.0
1997-12-08,10.88,10.94,10.75,10.81,28700,8.91040706531148,8.95954533956871,8.80394080442081,8.85307907867804,35043.9657482792,0.0,1.0
1997-12-09,10.75,10.88,10.75,10.81,38100,8.80394080442081,8.91040706531148,8.80394080442081,8.85307907867804,46521.7803139176,0.0,1.0
1997-12-10,10.75,10.75,10.5,10.56,74000,8.80394080442081,8.80394080442081,8.59919799501567,8.64833626927291,90357.2636018347,0.0,1.0
1997-12-11,10.75,10.75,10.25,10.63,20000,8.80394080442081,8.80394080442081,8.39445518561054,8.70566425590634,24420.8820545499,0.0,1.0
1997-12-12,10.31,10.94,10.25,10.81,14600,8.44359345986777,8.95954533956871,8.39445518561054,8.85307907867804,17827.2438998214,0.0,1.0
1997-12-15,9.5,10.38,9.5,10.19,73300,7.78022675739513,8.50092144650121,7.78022675739513,8.34531691135331,89502.5327299255,0.0,1.0
1997-12-16,9.81,10.0,9.38,9.38,50600,8.0341078410575,8.1897123762054,7.68195020888067,7.68195020888067,61784.8315980113,0.0,1.0
1997-12-17,9.25,9.688,9.25,9.688,49600,7.57548394799,7.93419335006779,7.57548394799,7.93419335006779,60563.7874952838,0.0,1.0
1997-12-18,9.188,9.25,9.125,9.188,30100,7.52470773125753,7.57548394799,7.47311254328743,7.52470773125753,36753.4274920976,0.0,1.0
1997-12-19,9.125,9.5,9.125,9.25,180000,7.47311254328743,7.78022675739513,7.47311254328743,7.57548394799,219787.938490949,0.0,1.0
1997-12-22,9.063,9.25,9.063,9.25,14000,7.42233632655496,7.57548394799,7.42233632655496,7.57548394799,17094.6174381849,0.0,1.0
1997-12-23,8.625,9.125,8.438,9.125,90000,7.06362692447716,7.47311254328743,6.91047930304212,7.47311254328743,109893.969245475,0.0,1.0
1997-12-24,8.438,8.625,8.125,8.625,88500,6.91047930304212,7.06362692447716,6.65414130566689,7.06362692447716,108062.403091383,0.0,1.0
1997-12-26,8.188,8.313,7.75,7.938,98700,6.70573649363698,6.80810789833955,6.34702709155919,6.50099368423185,120517.052939204,0.0,1.0
1997-12-29,8.125,8.313,7.813,8.313,199500,6.65414130566689,6.80810789833955,6.39862227952928,6.80810789833955,243598.298494136,0.0,1.0
1997-12-30,8.75,9.125,8.125,8.25,140100,7.16599832917973,7.47311254328743,6.65414130566689,6.75651271036946,171068.278792122,0.0,1.0
1997-12-31,9.0,9.063,8.5,8.75,103800,7.37074113858486,7.42233632655496,6.96125551977459,7.16599832917973,126744.377863114,0.0,1.0
1998-01-02,9.375,9.438,8.813,9.0,15400,7.67785535269257,7.72945054066266,7.21759351714982,7.37074113858486,18804.0791820034,0.0,1.0
1998-01-05,9.938,9.938,9.25,9.5,104300,8.13893615947293,8.13893615947293,7.57548394799,7.78022675739513,127354.899914478,0.0,1.0
1998-01-06,10.25,10.44,9.875,9.875,92700,8.39445518561054,8.55005972075844,8.08734097150283,8.08734097150283,113190.788322839,0.0,1.0
1998-01-07,9.625,10.0,9.5,10.0,47600,7.8825981620977,8.1897123762054,7.78022675739513,8.1897123762054,58121.6992898288,0.0,1.0
1998-01-08,9.5,9.688,9.25,9.5,67200,7.78022675739513,7.93419335006779,7.57548394799,7.78022675739513,82054.1637032878,0.0,1.0
1998-01-09,9.438,9.5,9.375,9.375,17000,7.72945054066266,7.78022675739513,7.67785535269257,7.67785535269257,20757.7497463674,0.0,1.0
1998-01-12,9.625,9.625,9.5,9.5,15000,7.8825981620977,7.8825981620977,7.78022675739513,7.78022675739513,18315.6615409124,0.0,1.0
1998-01-13,9.25,9.688,9.25,9.625,3500,7.57548394799,7.93419335006779,7.57548394799,7.8825981620977,4273.65435954624,0.0,1.0
1998-01-14,9.25,9.25,9.125,9.25,16000,7.57548394799,7.57548394799,7.47311254328743,7.57548394799,19536.7056436399,0.0,1.0
1998-01-15,9.375,9.375,9.125,9.25,21700,7.67785535269257,7.67785535269257,7.47311254328743,7.57548394799,26496.6570291867,0.0,1.0
1998-01-16,9.25,9.438,9.188,9.313,22700,7.57548394799,7.72945054066266,7.52470773125753,7.62707913596009,27717.7011319142,0.0,1.0
1998-01-20,9.125,9.375,9.125,9.375,12900,7.47311254328743,7.67785535269257,7.47311254328743,7.67785535269257,15751.4689251847,0.0,1.0
1998-01-21,9.25,9.25,8.625,9.0,44300,7.57548394799,7.57548394799,7.06362692447716,7.37074113858486,54092.2537508281,0.0,1.0
1998-01-22,9.0,9.25,8.75,9.125,17400,7.37074113858486,7.57548394799,7.16599832917973,7.47311254328743,21246.1673874584,0.0,1.0
1998-01-23,9.0,9.125,9.0,9.125,31400,7.37074113858486,7.47311254328743,7.37074113858486,7.47311254328743,38340.7848256434,0.0,1.0
1998-01-26,9.0,9.0,8.875,9.0,7200,7.37074113858486,7.37074113858486,7.2683697338823,7.37074113858486,8791.51753963798,0.0,1.0
1998-01-27,9.75,9.75,8.875,8.938,39300,7.98496956680027,7.98496956680027,7.2683697338823,7.31996492185239,47987.0332371906,0.0,1.0
1998-01-28,9.688,9.75,9.5,9.75,27600,7.93419335006779,7.98496956680027,7.78022675739513,7.98496956680027,33700.8172352789,0.0,1.0
1998-01-29,9.5,9.563,9.375,9.563,9800,7.78022675739513,7.83182194536523,7.67785535269257,7.83182194536523,11966.2322067295,0.0,1.0
1998-01-30,9.25,9.688,9.25,9.5,11300,7.57548394799,7.93419335006779,7.57548394799,7.78022675739513,13797.7983608207,0.0,1.0
1998-02-02,9.5,9.625,9.375,9.5,13000,7.78022675739513,7.8825981620977,7.67785535269257,7.78022675739513,15873.5733354575,0.0,1.0
1998-02-03,9.375,9.5,9.375,9.5,21100,7.67785535269257,7.78022675739513,7.67785535269257,7.78022675739513,25764.0305675502,0.0,1.0
1998-02-04,9.0,9.25,8.875,9.25,28200,7.37074113858486,7.57548394799,7.2683697338823,7.57548394799,34433.4436969154,0.0,1.0
1998-02-05,8.75,8.875,8.688,8.75,144500,7.16599832917973,7.2683697338823,7.11522211244726,7.16599832917973,176440.872844123,0.0,1.0
1998-02-06,9.0,9.0,8.75,8.875,19300,7.37074113858486,7.37074113858486,7.16599832917973,7.2683697338823,23566.1511826407,0.0,1.0
1998-02-09,9.125,9.125,8.75,8.75,14100,7.47311254328743,7.47311254328743,7.16599832917973,7.16599832917973,17216.7218484577,0.0,1.0
1998-02-10,9.94,9.94,9.25,9.25,34300,8.14057410194817,8.14057410194817,7.57548394799,7.57548394799,41881.8127235531,0.0,1.0
1998-02-11,9.75,10.38,9.75,10.19,109500,7.98496956680027,8.50092144650121,7.98496956680027,8.34531691135331,133704.329248661,0.0,1.0
1998-02-12,9.938,9.938,9.625,9.625,13700,8.13893615947293,8.13893615947293,7.8825981620977,7.8825981620977,16728.3042073667,0.0,1.0
1998-02-13,9.625,9.875,9.5,9.813,7300,7.8825981620977,8.08734097150283,7.78022675739513,8.03656475477036,8913.62194991072,0.0,1.0
1998-02-17,9.75,9.75,9.625,9.75,36100,7.98496956680027,7.98496956680027,7.8825981620977,7.98496956680027,44079.6921084626,0.0,1.0
1998-02-18,9.688,9.813,9.563,9.75,49800,7.93419335006779,8.03656475477036,7.83182194536523,7.98496956680027,60807.9963158294,0.0,1.0
1998-02-19,9.5,9.688,9.375,9.688,14400,7.78022675739513,7.93419335006779,7.67785535269257,7.93419335006779,17583.035079276,0.0,1.0
1998-02-20,9.438,9.5,9.25,9.438,14300,7.72945054066266,7.78022675739513,7.57548394799,7.72945054066266,17460.9306690032,0.0,1.0
1998-02-23,9.188,9.313,9.0,9.313,38500,7.52470773125753,7.62707913596009,7.37074113858486,7.62707913596009,47010.1979550086,0.0,1.0
1998-02-24,9.5,9.563,9.313,9.313,2900,7.78022675739513,7.83182194536523,7.62707913596009,7.62707913596009,3541.02789790974,0.0,1.0
1998-02-25,9.75,9.75,9.25,9.5,13100,7.98496956680027,7.98496956680027,7.57548394799,7.78022675739513,15995.6777457302,0.0,1.0
1998-02-26,9.938,10.0,9.813,10.0,18000,8.13893615947293,8.1897123762054,8.03656475477036,8.1897123762054,21978.7938490949,0.0,1.0
1998-02-27,10.0,10.0,9.938,9.938,26700,8.1897123762054,8.1897123762054,8.13893615947293,8.13893615947293,32601.8775428242,0.0,1.0
1998-03-02,10.5,10.5,10.0,10.0,20800,8.59919799501567,8.59919799501567,8.1897123762054,8.1897123762054,25397.7173367319,0.0,1.0
1998-03-03,10.13,10.63,10.13,10.63,14000,8.29617863709607,8.70566425590634,8.29617863709607,8.70566425590634,17094.617438185,0.0,1.0
1998-03-04,9.938,10.13,9.938,10.06,19600,8.13893615947293,8.29617863709607,8.13893615947293,8.23885065046264,23932.4644134589,0.0,1.0
1998-03-05,9.75,9.875,9.438,9.875,19100,7.98496956680027,8.08734097150283,7.72945054066266,8.08734097150283,23321.9423620952,0.0,1.0
1998-03-06,9.563,10.06,9.563,9.875,8900,7.83182194536523,8.23885065046264,7.83182194536523,8.08734097150283,10867.2925142747,0.0,1.0
1998-03-09,9.5,10.0,9.375,9.688,15100,7.78022675739513,8.1897123762054,7.67785535269257,7.93419335006779,18437.7659511852,0.0,1.0
1998-03-10,9.75,9.813,9.5,9.563,7700,7.98496956680027,8.03656475477036,7.78022675739513,7.83182194536523,9402.03959100172,0.0,1.0
1998-03-11,9.75,9.875,9.625,9.813,22400,7.98496956680027,8.08734097150283,7.8825981620977,8.03656475477036,27351.3879010959,0.0,1.0
1998-03-12,10.44,10.69,9.875,9.875,105200,8.55005972075844,8.75480253016358,8.08734097150283,8.08734097150283,128453.839606933,0.0,1.0
1998-03-13,10.88,11.0,10.25,10.44,33200,8.91040706531148,9.00868361382594,8.39445518561054,8.55005972075844,40538.6642105529,0.0,1.0
1998-03-16,10.69,10.94,10.44,10.94,13800,8.75480253016358,8.95954533956871,8.55005972075844,8.95954533956871,16850.4086176394,0.0,1.0
1998-03-17,10.5,10.63,10.25,10.63,24900,8.59919799501567,8.70566425590634,8.39445518561054,8.70566425590634,30403.9981579147,0.0,1.0
1998-03-18,10.69,10.69,10.5,10.56,16900,8.75480253016358,8.75480253016358,8.59919799501567,8.64833626927291,20635.6453360947,0.0,1.0
1998-03-19,10.88,11.25,10.75,10.75,36900,8.91040706531148,9.21342642323108,8.80394080442081,8.80394080442081,45056.5273906446,0.0,1.0
1998-03-20,11.38,11.38,11.0,11.0,50200,9.31989268412175,9.31989268412175,9.00868361382594,9.00868361382594,61296.4139569203,0.0,1.0
1998-03-23,11.19,11.5,11.13,11.38,33400,9.16428814897385,9.41816923263621,9.11514987471661,9.31989268412175,40782.8730310984,0.0,1.0
1998-03-24,10.81,11.38,10.81,11.31,10200,8.85307907867804,9.31989268412175,8.85307907867804,9.26256469748831,12454.6498478205,0.0,1.0
1998-03-25,10.94,11.13,10.88,10.94,21600,8.95954533956871,9.11514987471661,8.91040706531148,8.95954533956871,26374.5526189139,0.0,1.0
1998-03-26,11.0,11.0,10.94,11.0,18100,9.00868361382594,9.00868361382594,8.95954533956871,9.00868361382594,22100.8982593677,0.0,1.0
1998-03-27,10.81,11.31,10.81,11.0,5600,8.85307907867804,9.26256469748831,8.85307907867804,9.00868361382594,6837.84697527398,0.0,1.0
1998-03-30,10.88,11.0,10.88,11.0,25000,8.91040706531148,9.00868361382594,8.91040706531148,9.00868361382594,30526.1025681874,0.0,1.0
1998-03-31,10.94,10.94,10.94,10.94,1600,8.95954533956871,8.95954533956871,8.95954533956871,8.95954533956871,1953.67056436399,0.0,1.0
1998-04-01,11.63,11.63,10.94,11.0,169400,9.52463549352689,9.52463549352689,8.95954533956871,9.00868361382594,206844.871002038,0.0,1.0
1998-04-02,12.56,12.81,11.63,11.94,107600,10.286278744514,10.4910215539191,9.52463549352689,9.77851657718925,131384.345453478,0.0,1.0
1998-04-03,12.94,13.0,12.56,12.81,147400,10.5974878148098,10.646626089067,10.286278744514,10.4910215539191,179981.900742033,0.0,1.0
1998-04-06,12.81,12.94,12.69,12.94,17500,10.4910215539191,10.5974878148098,10.3927450054047,10.5974878148098,21368.2717977312,0.0,1.0
1998-04-07,12.25,12.63,12.06,12.5,32000,10.0323976608516,10.3436067311474,9.87679312570372,10.2371404702568,39073.41128728,0.0,1.0
1998-04-08,12.5,12.5,12.13,12.13,8000,10.2371404702568,10.2371404702568,9.93412111233715,9.93412111233715,9768.35282181993,0.0,1.0
1998-04-09,12.44,12.63,12.31,12.63,17300,10.1880021959995,10.3436067311474,10.0815359351089,10.3436067311474,21124.0629771857,0.0,1.0
1998-04-13,12.5,12.5,12.13,12.38,54100,10.2371404702568,10.2371404702568,9.93412111233715,10.1388639217423,66058.4859575573,0.0,1.0
1998-04-14,12.63,12.69,12.44,12.44,5900,10.3436067311474,10.3927450054047,10.1880021959995,10.1880021959995,7204.16020609225,0.0,1.0
1998-04-15,12.69,12.75,12.56,12.63,8400,10.3927450054047,10.4418832796619,10.286278744514,10.3436067311474,10256.7704629109,0.0,1.0
1998-04-16,12.75,13.06,12.63,12.63,50000,10.4418832796619,10.6957643633243,10.3436067311474,10.3436067311474,61052.2051363748,0.0,1.0
1998-04-17,13.0,13.06,12.81,12.81,11700,10.646626089067,10.6957643633243,10.4910215539191,10.4910215539191,14286.2160019117,0.0,1.0
1998-04-20,14.25,14.75,12.94,13.0,185400,11.6703401360927,12.079825754903,10.5974878148098,10.646626089067,226381.576645678,0.0,1.0
1998-04-21,14.81,15.0,14.38,15.0,126200,12.1289640291602,12.2845685643081,11.7768063969834,12.2845685643081,154095.76576421,0.0,1.0
1998-04-22,14.81,14.81,14.56,14.75,45000,12.1289640291602,12.1289640291602,11.9242212197551,12.079825754903,54946.9846227374,0.0,1.0
1998-04-23,14.81,14.94,14.69,14.88,57000,12.1289640291602,12.2354302900509,12.0306874806457,12.1862920157936,69599.5138554673,0.0,1.0
1998-04-24,14.75,14.88,14.63,14.69,50300,12.079825754903,12.1862920157936,11.9815492063885,12.0306874806457,61418.5183671929,0.0,1.0
1998-04-27,14.0,14.63,13.88,14.63,129800,11.4655973266876,11.9815492063885,11.3673207781731,11.9815492063885,158491.524534029,0.0,1.0
1998-04-28,14.31,14.31,14.06,14.13,106900,11.7194784103499,11.7194784103499,11.5147356009448,11.5720635875782,130529.61458157,0.0,1.0
1998-04-29,14.06,14.25,14.06,14.25,4400,11.5147356009448,11.6703401360927,11.5147356009448,11.6703401360927,5372.59405200098,0.0,1.0
1998-04-30,15.0,15.0,13.94,14.0,33500,12.2845685643081,12.2845685643081,11.4164590524303,11.4655973266876,40904.9774413711,0.0,1.0
1998-05-01,14.38,15.0,14.38,14.94,168100,11.7768063969834,12.2845685643081,11.7768063969834,12.2354302900509,205257.513668492,0.0,1.0
1998-05-04,14.44,14.63,14.25,14.44,10000,11.8259446712406,11.9815492063885,11.6703401360927,11.8259446712406,12210.441027275,0.0,1.0
1998-05-05,14.38,14.44,13.94,14.38,32900,11.7768063969834,11.8259446712406,11.4164590524303,11.7768063969834,40172.3509797345,0.0,1.0
1998-05-06,14.31,14.56,14.31,14.5,23700,11.7194784103499,11.9242212197551,11.7194784103499,11.8750829454978,28938.7452346417,0.0,1.0
1998-05-07,13.81,14.25,13.81,14.19,35900,11.3099927915397,11.6703401360927,11.3099927915397,11.6212018618355,43835.483287917,0.0,1.0
1998-05-08,14.13,14.31,13.81,13.81,35200,11.5720635875782,11.7194784103499,11.3099927915397,11.3099927915397,42980.752416008,0.0,1.0
1998-05-11,15.5,15.5,14.25,14.25,32000,12.6940541831184,12.6940541831184,11.6703401360927,11.6703401360927,39073.4112872798,0.0,1.0
1998-05-12,15.5,15.69,15.38,15.69,30200,12.6940541831184,12.8496587182663,12.5957776346039,12.8496587182663,36875.5319023703,0.0,1.0
1998-05-13,15.44,15.56,15.0,15.44,29600,12.6449159088611,12.7431924573756,12.2845685643081,12.6449159088611,36142.905440734,0.0,1.0
1998-05-14,15.94,16.0,15.44,15.44,102800,13.0544015276714,13.1035398019286,12.6449159088611,12.6449159088611,125523.333760387,0.0,1.0
1998-05-15,16.19,16.63,15.75,15.88,62000,13.2591443370765,13.6194916816296,12.8987969925235,13.0052632534142,75704.7343691051,0.0,1.0
1998-05-18,15.75,16.19,15.75,16.06,22200,12.8987969925235,13.2591443370765,12.8987969925235,13.1526780761859,27107.1790805504,0.0,1.0
1998-05-19,15.94,15.94,15.75,15.75,31100,13.0544015276714,13.0544015276714,12.8987969925235,12.8987969925235,37974.4715948252,0.0,1.0
1998-05-20,16.12,16.25,15.88,15.94,238900,13.2018163504431,13.3082826113338,13.0052632534142,13.0544015276714,291707.436141599,0.0,1.0
1998-05-21,16.0,16.13,15.75,16.13,17700,13.1035398019286,13.2100060628193,12.8987969925235,13.2100060628193,21612.4806182768,0.0,1.0
1998-05-22,16.19,16.19,15.94,16.0,24000,13.2591443370765,13.2591443370765,13.0544015276714,13.1035398019286,29305.05846546,0.0,1.0
1998-05-26,16.31,16.44,16.25,16.25,20100,13.357420885591,13.4638871464817,13.3082826113338,13.3082826113338,24542.9864648227,0.0,1.0
1998-05-27,16.25,16.25,15.63,16.13,24700,13.3082826113338,13.3082826113338,12.800520444009,13.2100060628193,30159.7893373691,0.0,1.0
1998-05-28,16.38,16.38,16.19,16.38,74800,13.4147488722245,13.4147488722245,13.2591443370765,13.4147488722245,91334.0988840164,0.0,1.0
1998-05-29,16.81,16.81,16.38,16.44,73100,13.7669065044013,13.7669065044013,13.4147488722245,13.4638871464817,89258.3239093799,0.0,1.0
1998-06-01,16.69,17.0,16.38,16.94,27700,13.6686299558868,13.9225110395492,13.4147488722245,13.873372765292,33822.9216455517,0.0,1.0
1998-06-02,16.75,16.88,16.56,16.88,111700,13.7177682301441,13.8242344910347,13.5621636949961,13.8242344910347,136390.626274661,0.0,1.0
1998-06-03,16.5,16.88,16.31,16.75,8500,13.5130254207389,13.8242344910347,13.357420885591,13.7177682301441,10378.8748731837,0.0,1.0
1998-06-04,16.56,16.56,16.0,16.5,74200,13.5621636949961,13.5621636949961,13.1035398019286,13.5130254207389,90601.4724223806,0.0,1.0
1998-06-05,16.0,16.5,16.0,16.44,207000,13.1035398019286,13.5130254207389,13.1035398019286,13.4638871464817,252756.129264593,0.0,1.0
1998-06-08,16.44,16.44,16.13,16.13,7500,13.4638871464817,13.4638871464817,13.2100060628193,13.2100060628193,9157.83077045621,0.0,1.0
1998-06-09,16.5,16.88,16.38,16.38,12100,13.5130254207389,13.8242344910347,13.4147488722245,13.4147488722245,14774.6336430027,0.0,1.0
1998-06-10,16.5,16.75,16.5,16.5,11200,13.5130254207389,13.7177682301441,13.5130254207389,13.5130254207389,13675.693950548,0.0,1.0
1998-06-11,16.56,16.63,16.5,16.5,10800,13.5621636949961,13.6194916816296,13.5130254207389,13.5130254207389,13187.276309457,0.0,1.0
1998-06-12,17.0,17.0,16.5,16.5,52100,13.9225110395492,13.9225110395492,13.5130254207389,13.5130254207389,63616.3977521025,0.0,1.0
1998-06-15,16.75,17.06,16.75,17.0,35700,13.7177682301441,13.9716493138064,13.7177682301441,13.9225110395492,43591.2744673715,0.0,1.0
1998-06-16,16.88,17.0,16.63,16.81,5300,13.8242344910347,13.9225110395492,13.6194916816296,13.7669065044013,6471.53374445574,0.0,1.0
1998-06-17,17.0,17.0,16.5,16.88,39000,13.9225110395492,13.9225110395492,13.5130254207389,13.8242344910347,47620.7200063723,0.0,1.0
1998-06-18,16.94,17.0,16.69,16.88,168600,13.873372765292,13.9225110395492,13.6686299558868,13.8242344910347,205868.035719855,0.0,1.0
1998-06-19,17.81,18.0,16.69,16.94,88500,14.5858777420218,14.7414822771697,13.6686299558868,13.873372765292,108062.403091384,0.0,1.0
1998-06-22,18.0,18.0,17.69,17.88,38700,14.7414822771697,14.7414822771697,14.4876011935074,14.6432057286553,47254.4067755542,0.0,1.0
1998-06-23,18.25,18.44,18.25,18.31,85900,14.9462250865749,15.1018296217228,14.9462250865749,14.9953633608321,104887.688424292,0.0,1.0
1998-06-24,18.0,18.5,17.88,18.38,31900,14.7414822771697,15.15096789598,14.6432057286553,15.0526913474655,38951.3068770072,0.0,1.0
1998-06-25,17.63,18.06,17.63,17.94,15300,14.4384629192501,14.790620551427,14.4384629192501,14.6923440029125,18681.9747717307,0.0,1.0
1998-06-26,17.0,17.75,16.81,17.69,45100,13.9225110395492,14.5367394677646,13.7669065044013,14.4876011935074,55069.08903301,0.0,1.0
1998-06-29,17.5,18.0,17.0,17.13,121700,14.3319966583595,14.7414822771697,13.9225110395492,14.0289773004399,148601.067301936,0.0,1.0
1998-06-30,16.0,17.5,16.0,17.5,46700,13.1035398019286,14.3319966583595,13.1035398019286,14.3319966583595,57022.7595973743,0.0,1.0
1998-07-01,17.06,17.38,16.63,16.63,160300,13.9716493138064,14.233720109845,13.6194916816296,13.6194916816296,195733.369667218,0.0,1.0
1998-07-02,17.13,17.38,16.94,16.94,86100,14.0289773004399,14.233720109845,13.873372765292,13.873372765292,105131.897244837,0.0,1.0
1998-07-06,18.0,18.13,17.25,17.25,46100,14.7414822771697,14.8479485380604,14.1272538489543,14.1272538489543,56290.1331357377,0.0,1.0
1998-07-07,18.38,18.5,17.81,18.06,43900,15.0526913474655,15.15096789598,14.5858777420218,14.790620551427,53603.8361097372,0.0,1.0
1998-07-08,18.38,18.44,18.31,18.44,8600,15.0526913474655,15.1018296217228,14.9953633608321,15.1018296217228,10500.9792834565,0.0,1.0
1998-07-09,17.94,18.31,17.81,18.25,20300,14.6923440029125,14.9953633608321,14.5858777420218,14.9462250865749,24787.1952853682,0.0,1.0
1998-07-10,17.88,17.94,17.63,17.81,44800,14.6432057286553,14.6923440029125,14.4384629192501,14.5858777420218,54702.7758021917,0.0,1.0
1998-07-13,17.88,17.94,17.88,17.88,900,14.6432057286553,14.6923440029125,14.6432057286553,14.6432057286553,1098.93969245474,0.0,1.0
1998-07-14,17.44,18.19,17.38,18.06,206400,14.2828583841022,14.8970868123176,14.233720109845,14.790620551427,252023.502802956,0.0,1.0
1998-07-15,17.75,17.81,17.38,17.5,26600,14.5367394677646,14.5858777420218,14.233720109845,14.3319966583595,32479.7731325514,0.0,1.0
1998-07-16,17.69,17.88,17.5,17.75,12900,14.4876011935074,14.6432057286553,14.3319966583595,14.5367394677646,15751.4689251847,0.0,1.0
1998-07-17,17.56,17.75,17.0,17.75,25700,14.3811349326167,14.5367394677646,13.9225110395492,14.5367394677646,31380.8334400966,0.0,1.0
1998-07-20,17.69,17.94,17.63,17.81,14100,14.4876011935074,14.6923440029125,14.4384629192501,14.5858777420218,17216.7218484577,0.0,1.0
1998-07-21,18.0,18.0,17.63,17.75,16900,14.7414822771697,14.7414822771697,14.4384629192501,14.5367394677646,20635.6453360947,0.0,1.0
1998-07-22,17.88,18.44,17.88,18.25,131700,14.6432057286553,15.1018296217228,14.6432057286553,14.9462250865749,160811.508329211,0.0,1.0
1998-07-23,17.44,17.88,17.25,17.81,406900,14.2828583841022,14.6432057286553,14.1272538489543,14.5858777420218,496842.845399819,0.0,1.0
1998-07-24,17.0,17.81,16.75,17.5,103400,13.9225110395492,14.5858777420218,13.7177682301441,14.3319966583595,126255.960222023,0.0,1.0
1998-07-27,17.0,17.25,16.81,16.94,26300,13.9225110395492,14.1272538489543,13.7669065044013,13.873372765292,32113.4599017331,0.0,1.0
1998-07-28,16.5,17.0,16.5,16.88,17300,13.5130254207389,13.9225110395492,13.5130254207389,13.8242344910347,21124.0629771857,0.0,1.0
1998-07-29,16.38,16.63,16.25,16.5,33100,13.4147488722245,13.6194916816296,13.3082826113338,13.5130254207389,40416.55980028,0.0,1.0
1998-07-30,15.75,16.44,15.75,16.38,25800,12.8987969925235,13.4638871464817,12.8987969925235,13.4147488722245,31502.9378503694,0.0,1.0
1998-07-31,15.0,15.94,14.88,15.94,81900,12.2845685643081,13.0544015276714,12.1862920157936,13.0544015276714,100003.512013382,0.0,1.0
1998-08-03,14.25,15.0,14.06,15.0,82000,11.6703401360927,12.2845685643081,11.5147356009448,12.2845685643081,100125.616423655,0.0,1.0
1998-08-04,13.94,14.0,13.63,14.0,89700,11.4164590524303,11.4655973266876,11.162577968768,11.4655973266876,109527.656014657,0.0,1.0
1998-08-05,14.56,14.56,13.5,13.94,145500,11.9242212197551,11.9242212197551,11.0561117078773,11.4164590524303,177661.91694685,0.0,1.0
1998-08-06,15.0,15.13,14.5,14.63,63200,12.2845685643081,12.3910348251988,11.8750829454978,11.9815492063885,77169.9872923778,0.0,1.0
1998-08-07,14.56,15.13,14.56,15.06,37400,11.9242212197551,12.3910348251988,11.9242212197551,12.3337068385653,45667.0494420082,0.0,1.0
1998-08-10,15.06,15.25,14.5,14.63,67300,12.3337068385653,12.4893113737132,11.8750829454978,11.9815492063885,82176.2681135608,0.0,1.0
1998-08-11,14.25,15.0,14.06,15.0,51600,11.6703401360927,12.2845685643081,11.5147356009448,12.2845685643081,63005.8757007388,0.0,1.0
1998-08-12,14.94,15.06,14.06,15.0,99800,12.2354302900509,12.3337068385653,11.5147356009448,12.2845685643081,121860.201452204,0.0,1.0
1998-08-13,14.94,15.31,14.81,15.0,80000,12.2354302900509,12.5384496479705,12.1289640291602,12.2845685643081,97683.5282181995,0.0,1.0
1998-08-14,14.63,15.0,14.56,15.0,50000,11.9815492063885,12.2845685643081,11.9242212197551,12.2845685643081,61052.2051363748,0.0,1.0
1998-08-17,15.13,15.38,14.5,14.5,110800,12.3910348251988,12.5957776346039,11.8750829454978,11.8750829454978,135291.686582206,0.0,1.0
1998-08-18,14.94,15.25,14.75,15.19,64500,12.2354302900509,12.4893113737132,12.079825754903,12.440173099456,78757.3446259233,0.0,1.0
1998-08-19,14.88,15.25,14.69,14.88,25600,12.1862920157936,12.4893113737132,12.0306874806457,12.1862920157936,31258.729029824,0.0,1.0
1998-08-20,14.94,15.13,14.88,14.88,2800,12.2354302900509,12.3910348251988,12.1862920157936,12.1862920157936,3418.92348763698,0.0,1.0
1998-08-21,14.13,14.94,13.75,14.94,23300,11.5720635875782,12.2354302900509,11.2608545172824,12.2354302900509,28450.3275935508,0.0,1.0
1998-08-24,14.25,14.69,14.25,14.38,16900,11.6703401360927,12.0306874806457,11.6703401360927,11.7768063969834,20635.6453360947,0.0,1.0
1998-08-25,14.5,14.5,14.13,14.31,6000,11.8750829454978,11.8750829454978,11.5720635875782,11.7194784103499,7326.264616365,0.0,1.0
1998-08-26,14.0,14.38,14.0,14.38,4300,11.4655973266876,11.7768063969834,11.4655973266876,11.7768063969834,5250.48964172822,0.0,1.0
1998-08-27,14.0,14.5,13.63,13.94,35100,11.4655973266876,11.8750829454978,11.162577968768,11.4164590524303,42858.648005735,0.0,1.0
1998-08-28,12.88,14.13,12.88,14.13,57000,10.5483495405526,11.5720635875782,10.5483495405526,11.5720635875782,69599.513855467,0.0,1.0
1998-08-31,11.88,12.94,11.88,12.88,20400,9.72937830293202,10.5974878148098,9.72937830293202,10.5483495405526,24909.2996956409,0.0,1.0
1998-09-01,11.5,11.75,11.44,11.63,32200,9.41816923263621,9.62291204204135,9.36903095837898,9.52463549352689,39317.6201078254,0.0,1.0
1998-09-02,11.63,11.88,11.38,11.38,18200,9.52463549352689,9.72937830293202,9.31989268412175,9.31989268412175,22223.0026696404,0.0,1.0
1998-09-03,11.5,11.75,11.5,11.69,36700,9.41816923263621,9.62291204204135,9.41816923263621,9.57377376778412,44812.3185700991,0.0,1.0
1998-09-04,11.69,11.69,11.5,11.5,17400,9.57377376778412,9.57377376778412,9.41816923263621,9.41816923263621,21246.1673874584,0.0,1.0
1998-09-08,11.88,12.31,11.81,11.81,18400,9.72937830293202,10.0815359351089,9.67205031629858,9.67205031629858,22467.2114901859,0.0,1.0
1998-09-09,12.0,12.0,11.88,11.88,6000,9.82765485144648,9.82765485144648,9.72937830293202,9.72937830293202,7326.26461636498,0.0,1.0
1998-09-10,11.94,12.0,11.75,12.0,6400,9.77851657718925,9.82765485144648,9.62291204204135,9.82765485144648,7814.68225745598,0.0,1.0
1998-09-11,12.13,12.13,11.75,11.75,14800,9.93412111233715,9.93412111233715,9.62291204204135,9.62291204204135,18071.452720367,0.0,1.0
1998-09-14,12.25,12.25,12.0,12.13,17400,10.0323976608516,10.0323976608516,9.82765485144648,9.93412111233715,21246.1673874585,0.0,1.0
1998-09-15,12.0,12.31,12.0,12.25,10100,9.82765485144648,10.0815359351089,9.82765485144648,10.0323976608516,12332.5454375477,0.0,1.0
1998-09-16,11.88,11.94,11.88,11.94,2600,9.72937830293202,9.77851657718925,9.72937830293202,9.77851657718925,3174.71466709149,0.0,1.0
1998-09-17,11.5,11.88,11.5,11.88,4700,9.41816923263621,9.72937830293202,9.41816923263621,9.72937830293202,5738.90728281924,0.0,1.0
1998-09-18,11.69,11.69,11.5,11.56,13800,9.57377376778412,9.57377376778412,9.41816923263621,9.46730750689345,16850.4086176394,0.0,1.0
1998-09-21,11.75,11.88,11.69,11.81,5200,9.62291204204135,9.72937830293202,9.57377376778412,9.67205031629858,6349.42933418298,0.0,1.0
1998-09-22,12.0,12.0,11.81,11.81,10300,9.82765485144648,9.82765485144648,9.67205031629858,9.67205031629858,12576.7542580932,0.0,1.0
1998-09-23,12.75,12.75,11.94,11.94,12600,10.4418832796619,10.4418832796619,9.77851657718925,9.77851657718925,15385.1556943664,0.0,1.0
1998-09-24,13.75,14.0,12.75,12.75,80500,11.2608545172824,11.4655973266876,10.4418832796619,10.4418832796619,98294.0502695637,0.0,1.0
1998-09-25,13.75,13.88,13.5,13.5,35000,11.2608545172824,11.3673207781731,11.0561117078773,11.0561117078773,42736.5435954625,0.0,1.0
1998-09-28,13.75,13.88,13.5,13.75,118500,11.2608545172824,11.3673207781731,11.0561117078773,11.2608545172824,144693.726173209,0.0,1.0
1998-09-29,14.81,15.0,14.0,14.0,16000,12.1289640291602,12.2845685643081,11.4655973266876,11.4655973266876,19536.7056436399,0.0,1.0
1998-09-30,15.0,15.0,14.25,14.69,35800,12.2845685643081,12.2845685643081,11.6703401360927,12.0306874806457,43713.3788776444,0.0,1.0
1998-10-01,14.0,15.0,14.0,15.0,13300,11.4655973266876,12.2845685643081,11.4655973266876,12.2845685643081,16239.8865662757,0.0,1.0
1998-10-02,13.88,14.06,13.5,13.94,5300,11.3673207781731,11.5147356009448,11.0561117078773,11.4164590524303,6471.53374445573,0.0,1.0
1998-10-05,14.13,14.13,13.56,13.69,108900,11.5720635875782,11.5720635875782,11.1052499821345,11.2117162430252,132971.702787025,0.0,1.0
1998-10-06,14.44,14.44,13.94,14.0,9600,11.8259446712406,11.8259446712406,11.4164590524303,11.4655973266876,11722.023386184,0.0,1.0
1998-10-07,14.31,14.5,14.0,14.38,19800,11.7194784103499,11.8750829454978,11.4655973266876,11.7768063969834,24176.6732340045,0.0,1.0
1998-10-08,13.75,14.13,12.94,14.13,38800,11.2608545172824,11.5720635875782,10.5974878148098,11.5720635875782,47376.511185827,0.0,1.0
1998-10-09,13.31,13.75,13.31,13.75,10400,10.9005071727294,11.2608545172824,10.9005071727294,11.2608545172824,12698.858668366,0.0,1.0
1998-10-12,13.44,13.63,13.31,13.38,2300,11.0069734336201,11.162577968768,10.9005071727294,10.9578351593628,2808.40143627323,0.0,1.0
1998-10-13,13.5,13.5,13.25,13.31,7800,11.0561117078773,11.0561117078773,10.8513688984722,10.9005071727294,9524.14400127447,0.0,1.0
1998-10-14,13.19,13.44,13.19,13.44,8600,10.8022306242149,11.0069734336201,10.8022306242149,11.0069734336201,10500.9792834565,0.0,1.0
1998-10-15,14.25,14.25,13.13,13.13,16300,11.6703401360927,11.6703401360927,10.7530923499577,10.7530923499577,19903.0188744582,0.0,1.0
1998-10-16,14.06,14.38,13.94,14.38,9800,11.5147356009448,11.7768063969834,11.4164590524303,11.7768063969834,11966.2322067295,0.0,1.0
1998-10-19,14.06,14.13,13.94,13.94,9300,11.5147356009448,11.5720635875782,11.4164590524303,11.4164590524303,11355.7101553657,0.0,1.0
1998-10-20,15.0,15.13,14.13,14.13,25500,12.2845685643081,12.3910348251988,11.5720635875782,11.5720635875782,31136.6246195512,0.0,1.0
1998-10-21,15.0,15.94,15.0,15.13,32500,12.2845685643081,13.0544015276714,12.2845685643081,12.3910348251988,39683.9333386436,0.0,1.0
1998-10-22,15.75,15.81,14.94,15.0,21100,12.8987969925235,12.9479352667807,12.2354302900509,12.2845685643081,25764.0305675502,0.0,1.0
1998-10-23,15.25,15.69,15.25,15.69,6300,12.4893113737132,12.8496587182663,12.4893113737132,12.8496587182663,7692.57784718325,0.0,1.0
1998-10-26,16.19,16.25,15.31,15.31,23400,13.2591443370765,13.3082826113338,12.5384496479705,12.5384496479705,28572.4320038235,0.0,1.0
1998-10-27,16.63,16.63,16.0,16.25,79100,13.6194916816296,13.6194916816296,13.1035398019286,13.3082826113338,96584.5885257449,0.0,1.0
1998-10-28,17.06,17.06,16.5,16.5,30700,13.9716493138064,13.9716493138064,13.5130254207389,13.5130254207389,37486.0539537342,0.0,1.0
1998-10-29,17.44,17.56,17.06,17.06,77200,14.2828583841022,14.3811349326167,13.9716493138064,13.9716493138064,94264.6047305629,0.0,1.0
1998-10-30,17.13,17.19,16.13,16.75,52100,14.0289773004399,14.0781155746971,13.2100060628193,13.7177682301441,63616.3977521024,0.0,1.0
1998-11-02,16.88,17.38,16.88,16.94,28600,13.8242344910347,14.233720109845,13.8242344910347,13.873372765292,34921.8613380064,0.0,1.0
1998-11-03,16.69,16.75,16.69,16.75,6000,13.6686299558868,13.7177682301441,13.6686299558868,13.7177682301441,7326.26461636499,0.0,1.0
1998-11-04,16.31,16.5,16.0,16.5,16400,13.357420885591,13.5130254207389,13.1035398019286,13.5130254207389,20025.123284731,0.0,1.0
1998-11-05,17.06,17.56,16.38,16.38,20100,13.9716493138064,14.3811349326167,13.4147488722245,13.4147488722245,24542.9864648227,0.0,1.0
1998-11-06,17.25,17.25,16.88,17.0,7700,14.1272538489543,14.1272538489543,13.8242344910347,13.9225110395492,9402.03959100174,0.0,1.0
1998-11-09,17.25,17.5,17.19,17.19,28900,14.1272538489543,14.3319966583595,14.0781155746971,14.0781155746971,35288.1745688247,0.0,1.0
1998-11-10,18.0,18.13,17.13,17.19,24000,14.7414822771697,14.8479485380604,14.0289773004399,14.0781155746971,29305.05846546,0.0,1.0
1998-11-11,17.75,18.0,17.75,18.0,12600,14.5367394677646,14.7414822771697,14.5367394677646,14.7414822771697,15385.1556943664,0.0,1.0
1998-11-12,17.13,17.75,17.13,17.75,44800,14.0289773004399,14.5367394677646,14.0289773004399,14.5367394677646,54702.7758021917,0.0,1.0
1998-11-13,16.13,16.94,16.06,16.94,19900,13.2100060628193,13.873372765292,13.1526780761859,13.873372765292,24298.7776442772,0.0,1.0
1998-11-16,16.06,16.13,15.88,16.13,7600,13.1526780761859,13.2100060628193,13.0052632534142,13.2100060628193,9279.93518072896,0.0,1.0
1998-11-17,16.19,16.19,16.0,16.0,3200,13.2591443370765,13.2591443370765,13.1035398019286,13.1035398019286,3907.341128728,0.0,1.0
1998-11-18,16.06,16.13,15.88,16.13,8600,13.1526780761859,13.2100060628193,13.0052632534142,13.2100060628193,10500.9792834565,0.0,1.0
1998-11-19,16.25,16.38,16.19,16.19,6500,13.3082826113338,13.4147488722245,13.2591443370765,13.2591443370765,7936.78666772872,0.0,1.0
1998-11-20,16.44,16.44,16.0,16.0,7600,13.4638871464817,13.4638871464817,13.1035398019286,13.1035398019286,9279.93518072896,0.0,1.0
1998-11-23,16.31,16.5,16.31,16.44,4600,13.357420885591,13.5130254207389,13.357420885591,13.4638871464817,5616.80287254649,0.0,1.0
1998-11-24,16.69,16.81,15.94,16.19,17700,13.6686299558868,13.7669065044013,13.0544015276714,13.2591443370765,21612.4806182767,0.0,1.0
1998-11-25,17.12,17.25,16.5,16.5,1900,14.0207875880637,14.1272538489543,13.5130254207389,13.5130254207389,2319.98379518224,0.0,1.0
1998-11-27,17.25,17.25,17.0,17.0,2300,14.1272538489543,14.1272538489543,13.9225110395492,13.9225110395492,2808.40143627325,0.0,1.0
1998-11-30,17.25,17.25,17.13,17.13,7300,14.1272538489543,14.1272538489543,14.0289773004399,14.0289773004399,8913.62194991074,0.0,1.0
1998-12-01,17.56,17.56,17.06,17.06,4500,14.3811349326167,14.3811349326167,13.9716493138064,13.9716493138064,5494.69846227373,0.0,1.0
1998-12-02,18.06,18.44,17.69,17.69,50600,14.790620551427,15.1018296217228,14.4876011935074,14.4876011935074,61784.8315980111,0.0,1.0
1998-12-03,17.75,18.0,17.75,18.0,14300,14.5367394677646,14.7414822771697,14.5367394677646,14.7414822771697,17460.9306690032,0.0,1.0
1998-12-04,17.56,17.63,17.5,17.63,8600,14.3811349326167,14.4384629192501,14.3319966583595,14.4384629192501,10500.9792834565,0.0,1.0
1998-12-07,18.38,18.5,17.69,18.44,46000,15.0526913474655,15.15096789598,14.4876011935074,15.1018296217228,56168.028725465,0.0,1.0
1998-12-08,19.63,19.69,19.44,19.63,42300,16.0764053944912,16.1255436687484,15.9208008593433,16.0764053944912,51650.1655453731,0.0,1.0
1998-12-09,18.81,19.56,18.81,19.56,8700,15.4048489796424,16.0190774078578,15.4048489796424,16.0190774078578,10623.0836937292,0.0,1.0
1998-12-10,18.69,18.69,18.25,18.56,14400,15.3065724311279,15.3065724311279,14.9462250865749,15.2001061702372,17583.0350792759,0.0,1.0
1998-12-11,18.5,18.81,18.5,18.75,3000,15.15096789598,15.4048489796424,15.15096789598,15.3557107053851,3663.13230818249,0.0,1.0
1998-12-14,18.13,18.31,18.0,18.31,10300,14.8479485380604,14.9953633608321,14.7414822771697,14.9953633608321,12576.7542580932,0.0,1.0
1998-12-15,17.94,18.06,17.69,18.0,8700,14.6923440029125,14.790620551427,14.4876011935074,14.7414822771697,10623.0836937292,0.0,1.0
1998-12-16,18.0,18.0,17.81,18.0,32300,14.7414822771697,14.7414822771697,14.5858777420218,14.7414822771697,39439.7245180982,0.0,1.0
1998-12-17,18.13,18.13,17.63,17.75,13500,14.8479485380604,14.8479485380604,14.4384629192501,14.5367394677646,16484.0953868212,0.0,1.0
1998-12-18,18.19,18.19,18.0,18.13,8600,14.8970868123176,14.8970868123176,14.7414822771697,14.8479485380604,10500.9792834565,0.0,1.0
1998-12-21,18.75,18.75,18.13,18.13,6900,15.3557107053851,15.3557107053851,14.8479485380604,14.8479485380604,8425.20430881974,0.0,1.0
1998-12-22,19.88,20.0,18.63,18.63,34200,16.2811482038963,16.3794247524108,15.2574341568707,15.2574341568707,41759.7083132805,0.0,1.0
1998-12-23,23.5,23.75,19.38,19.75,88800,19.2458240840827,19.4505668934878,15.8716625850861,16.1746819430057,108428.716322202,0.0,1.0
1998-12-24,24.0,24.56,23.13,23.25,20200,19.655309702893,20.1139335959605,18.9428047261631,19.0410812746776,24665.0908750954,0.0,1.0
1998-12-28,23.0,24.0,22.56,24.0,62700,18.8363384652724,19.655309702893,18.4759911207194,19.655309702893,76559.4652410141,0.0,1.0
1998-12-29,23.38,23.38,23.0,23.0,41400,19.1475475355682,19.1475475355682,18.8363384652724,18.8363384652724,50551.2258529184,0.0,1.0
1998-12-30,24.56,24.69,23.44,23.5,44400,20.1139335959605,20.2203998568511,19.1966858098255,19.2458240840827,54214.3581611008,0.0,1.0
1998-12-31,26.0,26.0,24.56,24.56,24200,21.293252178134,21.293252178134,20.1139335959605,20.1139335959605,29549.2672860055,0.0,1.0
1999-01-04,25.0,27.0,24.81,26.25,60700,20.4742809405135,22.1122234157546,20.3186764053656,21.4979949875392,74117.3770355591,0.0,1.0
1999-01-05,25.69,25.69,24.44,24.75,8100,21.0393710944717,21.0393710944717,20.015657047446,20.2695381311084,9890.45723209271,0.0,1.0
1999-01-06,25.5,26.25,25.5,25.88,28200,20.8837665593238,21.4979949875392,20.8837665593238,21.1949756296196,34433.4436969154,0.0,1.0
1999-01-07,25.31,25.63,25.13,25.38,34600,20.7281620241759,20.9902328202144,20.5807472014042,20.7854900108093,42248.1259543713,0.0,1.0
1999-01-08,25.19,25.63,25.13,25.19,8200,20.6298854756614,20.9902328202144,20.5807472014042,20.6298854756614,10012.5616423655,0.0,1.0
1999-01-11,25.63,25.63,24.88,25.0,6700,20.9902328202144,20.9902328202144,20.376004391999,20.4742809405135,8180.99548827425,0.0,1.0
1999-01-12,26.0,26.75,25.63,25.63,18200,21.293252178134,21.9074806063495,20.9902328202144,20.9902328202144,22223.0026696405,0.0,1.0
1999-01-13,27.0,27.0,25.5,25.75,19500,22.1122234157546,22.1122234157546,20.8837665593238,21.0885093687289,23810.3600031862,0.0,1.0
1999-01-14,28.31,30.0,27.25,27.25,113200,23.1850757370375,24.5691371286162,22.3169662251597,22.3169662251597,138222.192428753,0.0,1.0
1999-01-15,28.13,28.5,28.13,28.5,23000,23.0376609142658,23.3406802721854,23.0376609142658,23.3406802721854,28084.0143627324,0.0,1.0
1999-01-19,29.0,29.0,28.38,28.38,39100,23.7501658909957,23.7501658909957,23.2424037236709,23.2424037236709,47742.8244166451,0.0,1.0
1999-01-20,28.44,29.25,28.13,29.25,25700,23.2915419979282,23.9549087004008,23.0376609142658,23.9549087004008,31380.8334400966,0.0,1.0
1999-01-21,28.25,28.56,28.0,28.56,11200,23.1359374627803,23.3898185464426,22.9311946533751,23.3898185464426,13675.6939505479,0.0,1.0
1999-01-22,27.75,28.5,27.19,28.5,32400,22.72645184397,23.3406802721854,22.2678279509025,23.3406802721854,39561.8289283709,0.0,1.0
1999-01-25,27.38,27.75,27.13,27.75,8400,22.4234324860504,22.72645184397,22.2186896766453,22.72645184397,10256.770462911,0.0,1.0
1999-01-26,28.44,29.06,27.38,27.38,17200,23.2915419979282,23.7993041652529,22.4234324860504,22.4234324860504,21001.9585669129,0.0,1.0
1999-01-27,28.44,28.44,27.81,28.19,15100,23.2915419979282,23.2915419979282,22.7755901182272,23.086799188523,18437.7659511852,0.0,1.0
1999-01-28,28.5,28.75,28.31,28.44,42500,23.3406802721854,23.5454230815905,23.1850757370375,23.2915419979282,51894.3743659186,0.0,1.0
1999-01-29,28.5,28.56,28.06,28.5,12500,23.3406802721854,23.3898185464426,22.9803329276324,23.3406802721854,15263.0512840937,0.0,1.0
1999-02-01,28.25,28.31,27.75,28.31,10100,23.1359374627803,23.1850757370375,22.72645184397,23.1850757370375,12332.5454375477,0.0,1.0
1999-02-02,27.94,28.25,27.0,28.06,47100,22.8820563791179,23.1359374627803,22.1122234157546,22.9803329276324,57511.1772384651,0.0,1.0
1999-02-03,27.81,28.5,27.75,28.19,12700,22.7755901182272,23.3406802721854,22.72645184397,23.086799188523,15507.2601046392,0.0,1.0
1999-02-04,28.38,28.5,27.75,28.0,40400,23.2424037236709,23.3406802721854,22.72645184397,22.9311946533751,49330.1817501909,0.0,1.0
1999-02-05,28.0,28.38,28.0,28.38,7200,22.9311946533751,23.2424037236709,22.9311946533751,23.2424037236709,8791.51753963799,0.0,1.0
1999-02-08,27.69,28.0,27.63,28.0,11900,22.6773135697128,22.9311946533751,22.6281752954555,22.9311946533751,14530.4248224572,0.0,1.0
1999-02-09,27.06,27.56,27.0,27.56,7100,22.1613616900118,22.5708473088221,22.1122234157546,22.5708473088221,8669.41312936523,0.0,1.0
1999-02-10,25.5,26.94,25.5,26.94,17900,20.8837665593238,22.0630851414974,20.8837665593238,22.0630851414974,21856.6894388222,0.0,1.0
1999-02-11,25.94,25.94,25.19,25.38,41900,21.2441139038768,21.2441139038768,20.6298854756614,20.7854900108093,51161.7479042821,0.0,1.0
1999-02-12,25.25,25.81,25.19,25.81,5300,20.6790237499186,21.1376476429861,20.6298854756614,21.1376476429861,6471.53374445575,0.0,1.0
1999-02-16,25.25,25.5,25.25,25.25,9000,20.6790237499186,20.8837665593238,20.6790237499186,20.6790237499186,10989.3969245475,0.0,1.0
1999-02-17,25.06,25.38,25.06,25.25,5700,20.5234192147707,20.7854900108093,20.5234192147707,20.6790237499186,6959.95138554674,0.0,1.0
1999-02-18,24.13,24.38,24.0,24.0,22600,19.7617759637836,19.9665187731888,19.655309702893,19.655309702893,27595.5967216415,0.0,1.0
1999-02-19,23.0,24.31,23.0,24.25,34200,18.8363384652724,19.9091907865553,18.8363384652724,19.8600525122981,41759.7083132804,0.0,1.0
1999-02-22,23.0,23.13,23.0,23.13,28300,18.8363384652724,18.9428047261631,18.8363384652724,18.9428047261631,34555.5481071882,0.0,1.0
1999-02-23,22.75,23.19,22.69,23.13,16200,18.6315956558673,18.9919430004203,18.5824573816101,18.9428047261631,19780.9144641854,0.0,1.0
1999-02-24,22.63,22.94,22.63,22.69,9600,18.5333191073528,18.7872001910152,18.5333191073528,18.5824573816101,11722.023386184,0.0,1.0
1999-02-25,22.69,22.69,22.5,22.5,6800,18.5824573816101,18.5824573816101,18.4268528464622,18.4268528464622,8303.09989854696,0.0,1.0
1999-02-26,25.19,25.31,23.0,23.19,35700,20.6298854756614,20.7281620241759,18.8363384652724,18.9919430004203,43591.2744673717,0.0,1.0
1999-03-01,23.63,25.13,23.63,25.06,24700,19.3522903449734,20.5807472014042,19.3522903449734,20.5234192147707,30159.7893373691,0.0,1.0
1999-03-02,23.38,23.56,23.38,23.38,1112900,19.1475475355682,19.2949623583399,19.1475475355682,19.1475475355682,1358899.98192543,0.0,1.0
1999-03-03,23.44,23.5,23.38,23.38,116200,19.1966858098255,19.2458240840827,19.1475475355682,19.1475475355682,141885.324736935,0.0,1.0
1999-03-04,22.69,23.63,22.56,23.38,127200,18.5824573816101,19.3522903449734,18.4759911207194,19.1475475355682,155316.809866937,0.0,1.0
1999-03-05,22.94,23.44,22.31,22.69,69400,18.7872001910152,19.1966858098255,18.2712483113143,18.5824573816101,84740.4607292882,0.0,1.0
1999-03-08,23.38,23.38,22.81,23.19,38800,19.1475475355682,19.1475475355682,18.6807339301245,18.9919430004203,47376.5111858269,0.0,1.0
1999-03-09,23.0,23.69,22.94,23.44,57000,18.8363384652724,19.4014286192306,18.7872001910152,19.1966858098255,69599.5138554674,0.0,1.0
1999-03-10,23.31,23.63,23.0,23.06,52600,19.0902195489348,19.3522903449734,18.8363384652724,18.8854767395297,64226.9198034663,0.0,1.0
1999-03-11,22.88,23.13,22.88,23.06,92700,18.738061916758,18.9428047261631,18.738061916758,18.8854767395297,113190.788322839,0.0,1.0
1999-03-12,23.0,23.38,22.31,22.75,27000,18.8363384652724,19.1475475355682,18.2712483113143,18.6315956558673,32968.1907736425,0.0,1.0
1999-03-15,22.94,23.0,22.5,23.0,69600,18.7872001910152,18.8363384652724,18.4268528464622,18.8363384652724,84984.6695498337,0.0,1.0
1999-03-16,22.25,22.94,22.19,22.94,19200,18.222110037057,18.7872001910152,18.1729717627998,18.7872001910152,23444.046772368,0.0,1.0
1999-03-17,22.69,23.13,21.31,22.25,73100,18.5824573816101,18.9428047261631,17.4522770736937,18.222110037057,89258.3239093798,0.0,1.0
1999-03-18,21.88,22.75,21.81,22.69,16400,17.9190906791374,18.6315956558673,17.861762692504,18.5824573816101,20025.123284731,0.0,1.0
1999-03-19,21.13,21.5,20.75,21.5,43400,17.304862250922,17.6078816088416,16.9936531806262,17.6078816088416,52993.3140583734,0.0,1.0
1999-03-22,19.63,21.19,19.63,21.0,26700,16.0764053944912,17.3540005251792,16.0764053944912,17.1983959900313,32601.8775428242,0.0,1.0
1999-03-23,19.13,19.63,18.56,19.63,61700,15.6669197756809,16.0764053944912,15.2001061702372,16.0764053944912,75338.4211382867,0.0,1.0
1999-03-24,19.31,19.5,18.31,19.0,66300,15.8143345984526,15.9699391336005,14.9953633608321,15.5604535147903,80955.2240108332,0.0,1.0
1999-03-25,19.25,19.25,18.69,19.19,23100,15.7651963241954,15.7651963241954,15.3065724311279,15.7160580499382,28206.1187730052,0.0,1.0
1999-03-26,20.63,21.0,18.88,19.38,54300,16.8953766321117,17.1983959900313,15.4621769662758,15.8716625850861,66302.6947781032,0.0,1.0
1999-03-29,20.19,20.81,19.94,20.56,24100,16.5350292875587,17.0427914548834,16.3302864781536,16.8380486454783,29427.1628757327,0.0,1.0
1999-03-30,22.5,22.88,21.0,21.0,74200,18.4268528464622,18.738061916758,17.1983959900313,17.1983959900313,90601.47242238,0.0,1.0
1999-03-31,24.56,24.56,22.5,22.5,96700,20.1139335959605,20.1139335959605,18.4268528464622,18.4268528464622,118074.964733749,0.0,1.0
1999-04-01,23.56,24.56,23.38,24.56,37600,19.2949623583399,20.1139335959605,19.1475475355682,20.1139335959605,45911.2582625539,0.0,1.0
1999-04-05,22.88,23.75,22.75,23.31,65300,18.738061916758,19.4505668934878,18.6315956558673,19.0902195489348,79734.1799081054,0.0,1.0
1999-04-06,22.06,22.88,22.06,22.88,41200,18.0665055019091,18.738061916758,18.0665055019091,18.738061916758,50307.0170323729,0.0,1.0
1999-04-07,22.38,22.69,21.5,22.06,37400,18.3285762979477,18.5824573816101,17.6078816088416,18.0665055019091,45667.0494420084,0.0,1.0
1999-04-08,22.19,22.63,21.69,22.38,56900,18.1729717627998,18.5333191073528,17.7634861439895,18.3285762979477,69477.4094451945,0.0,1.0
1999-04-09,22.69,22.75,21.81,22.0,34900,18.5824573816101,18.6315956558673,17.861762692504,18.0173672276519,42614.4391851895,0.0,1.0
1999-04-12,23.81,23.88,22.5,22.5,39100,19.4997051677451,19.5570331543785,18.4268528464622,18.4268528464622,47742.824416645,0.0,1.0
1999-04-13,24.38,24.94,24.06,24.06,56500,19.9665187731888,20.4251426662563,19.7044479771502,19.7044479771502,68988.9918041035,0.0,1.0
1999-04-14,25.5,25.88,24.5,24.5,29400,20.8837665593238,21.1949756296196,20.0647953217032,20.0647953217032,35898.6966201884,0.0,1.0
1999-04-15,25.25,26.0,25.13,26.0,55600,20.6790237499186,21.293252178134,20.5807472014042,21.293252178134,67890.052111649,0.0,1.0
1999-04-16,25.38,25.63,25.0,25.0,58200,20.7854900108093,20.9902328202144,20.4742809405135,20.4742809405135,71064.7667787403,0.0,1.0
1999-04-19,25.0,26.25,25.0,26.0,42500,20.4742809405135,21.4979949875392,20.4742809405135,21.293252178134,51894.3743659186,0.0,1.0
1999-04-20,24.13,24.75,24.0,24.75,25000,19.7617759637836,20.2695381311084,19.655309702893,20.2695381311084,30526.1025681875,0.0,1.0
1999-04-21,24.81,24.81,23.31,23.88,29000,20.3186764053656,20.3186764053656,19.0902195489348,19.5570331543785,35410.2789790974,0.0,1.0
1999-04-22,25.44,25.56,24.0,24.88,27900,20.8346282850665,20.932904833581,19.655309702893,20.376004391999,34067.1304660972,0.0,1.0
1999-04-23,26.06,26.06,25.19,25.69,41000,21.3423904523913,21.3423904523913,20.6298854756614,21.0393710944717,50062.8082118273,0.0,1.0
1999-04-26,25.88,25.88,25.75,25.81,7600,21.1949756296196,21.1949756296196,21.0885093687289,21.1376476429861,9279.93518072897,0.0,1.0
1999-04-27,26.06,26.06,25.81,25.81,10400,21.3423904523913,21.3423904523913,21.1376476429861,21.1376476429861,12698.858668366,0.0,1.0
1999-04-28,26.63,26.69,25.94,25.94,29000,21.809204057835,21.8583423320922,21.2441139038768,21.2441139038768,35410.2789790974,0.0,1.0
1999-04-29,26.13,26.94,25.31,26.56,86000,21.3997184390247,22.0630851414974,20.7281620241759,21.7518760712016,105009.792834565,0.0,1.0
1999-04-30,25.75,26.25,25.13,26.06,13100,21.0885093687289,21.4979949875392,20.5807472014042,21.3423904523913,15995.6777457302,0.0,1.0
1999-05-03,25.75,26.0,25.5,25.5,20600,21.0885093687289,21.293252178134,20.8837665593238,20.8837665593238,25153.5085161864,0.0,1.0
1999-05-04,26.0,26.69,25.75,25.75,59500,21.293252178134,21.8583423320922,21.0885093687289,21.0885093687289,72652.1241122862,0.0,1.0
1999-05-05,24.5,26.44,24.06,25.94,30900,20.0647953217032,21.6535995226871,19.7044479771502,21.2441139038768,37730.2627742797,0.0,1.0
1999-05-06,24.81,24.81,24.25,24.38,5700,20.3186764053656,20.3186764053656,19.8600525122981,19.9665187731888,6959.95138554673,0.0,1.0
1999-05-07,23.63,25.0,23.63,25.0,19800,19.3522903449734,20.4742809405135,19.3522903449734,20.4742809405135,24176.6732340044,0.0,1.0
1999-05-10,24.25,24.5,23.5,23.5,39600,19.8600525122981,20.0647953217032,19.2458240840827,19.2458240840827,48353.3464680089,0.0,1.0
1999-05-11,25.0,25.0,24.13,24.13,10400,20.4742809405135,20.4742809405135,19.7617759637836,19.7617759637836,12698.858668366,0.0,1.0
1999-05-12,24.38,24.75,24.25,24.75,23400,19.9665187731888,20.2695381311084,19.8600525122981,20.2695381311084,28572.4320038234,0.0,1.0
1999-05-13,23.94,24.81,23.88,24.5,10200,19.6061714286357,20.3186764053656,19.5570331543785,20.0647953217032,12454.6498478205,0.0,1.0
1999-05-14,24.0,24.0,22.94,23.69,50200,19.655309702893,19.655309702893,18.7872001910152,19.4014286192306,61296.4139569202,0.0,1.0
1999-05-17,23.88,24.0,23.63,24.0,28200,19.5570331543785,19.655309702893,19.3522903449734,19.655309702893,34433.4436969154,0.0,1.0
1999-05-18,24.13,24.19,23.56,23.94,10100,19.7617759637836,19.8109142380409,19.2949623583399,19.6061714286357,12332.5454375477,0.0,1.0
1999-05-19,23.56,24.0,23.56,24.0,12600,19.2949623583399,19.655309702893,19.2949623583399,19.655309702893,15385.1556943665,0.0,1.0
1999-05-20,23.63,23.81,23.56,23.56,32300,19.3522903449734,19.4997051677451,19.2949623583399,19.2949623583399,39439.7245180981,0.0,1.0
1999-05-21,23.56,23.56,23.13,23.44,17100,19.2949623583399,19.2949623583399,18.9428047261631,19.1966858098255,20879.8541566402,0.0,1.0
1999-05-24,23.19,23.63,23.13,23.56,7000,18.9919430004203,19.3522903449734,18.9428047261631,19.2949623583399,8547.30871909249,0.0,1.0
1999-05-25,23.06,23.13,23.0,23.13,12100,18.8854767395297,18.9428047261631,18.8363384652724,18.9428047261631,14774.6336430027,0.0,1.0
1999-05-26,23.94,23.94,23.0,23.06,15900,19.6061714286357,19.6061714286357,18.8363384652724,18.8854767395297,19414.6012333672,0.0,1.0
1999-05-27,23.56,23.69,23.56,23.69,8300,19.2949623583399,19.4014286192306,19.2949623583399,19.4014286192306,10134.6660526382,0.0,1.0
1999-05-28,24.81,24.94,23.63,23.63,15800,20.3186764053656,20.4251426662563,19.3522903449734,19.3522903449734,19292.4968230944,0.0,1.0
1999-06-01,24.44,25.13,24.31,25.0,16700,20.015657047446,20.5807472014042,19.9091907865553,20.4742809405135,20391.4365155492,0.0,1.0
1999-06-02,24.13,24.69,24.13,24.25,9700,19.7617759637836,20.2203998568511,19.7617759637836,19.8600525122981,11844.1277964567,0.0,1.0
1999-06-03,24.81,24.94,24.19,24.19,7800,20.3186764053656,20.4251426662563,19.8109142380409,19.8109142380409,9524.14400127448,0.0,1.0
1999-06-04,25.38,25.81,24.81,24.81,15200,20.7854900108093,21.1376476429861,20.3186764053656,20.3186764053656,18559.870361458,0.0,1.0
1999-06-07,25.0,25.31,24.88,25.31,3600,20.4742809405135,20.7281620241759,20.376004391999,20.7281620241759,4395.75876981899,0.0,1.0
1999-06-08,24.88,25.94,24.81,24.81,14000,20.376004391999,21.2441139038768,20.3186764053656,20.3186764053656,17094.617438185,0.0,1.0
1999-06-09,24.13,24.63,24.0,24.5,31000,19.7617759637836,20.1712615825939,19.655309702893,20.0647953217032,37852.3671845525,0.0,1.0
1999-06-10,23.81,23.94,23.75,23.94,6400,19.4997051677451,19.6061714286357,19.4505668934878,19.6061714286357,7814.68225745596,0.0,1.0
1999-06-11,23.69,24.0,23.69,23.75,29600,19.4014286192306,19.655309702893,19.4014286192306,19.4505668934878,36142.9054407339,0.0,1.0
1999-06-14,23.81,24.25,23.81,23.81,7500,19.4997051677451,19.8600525122981,19.4997051677451,19.4997051677451,9157.83077045621,0.0,1.0
1999-06-15,23.63,23.75,22.94,23.75,49300,19.3522903449734,19.4505668934878,18.7872001910152,19.4505668934878,60197.4742644655,0.0,1.0
1999-06-16,22.88,23.5,22.69,23.5,31900,18.738061916758,19.2458240840827,18.5824573816101,19.2458240840827,38951.3068770071,0.0,1.0
1999-06-17,22.06,22.75,22.06,22.75,26100,18.0665055019091,18.6315956558673,18.0665055019091,18.6315956558673,31869.2510811877,0.0,1.0
1999-06-18,22.25,22.38,21.5,21.5,64900,18.222110037057,18.3285762979477,17.6078816088416,17.6078816088416,79245.7622670146,0.0,1.0
1999-06-21,22.19,22.38,22.0,22.38,5900,18.1729717627998,18.3285762979477,18.0173672276519,18.3285762979477,7204.16020609223,0.0,1.0
1999-06-22,21.75,22.0,21.75,22.0,2200,17.8126244182468,18.0173672276519,17.8126244182468,18.0173672276519,2686.29702600049,0.0,1.0
1999-06-23,21.38,21.94,21.31,21.69,24100,17.5096050603272,17.9682289533947,17.4522770736937,17.7634861439895,29427.1628757326,0.0,1.0
1999-06-24,21.44,21.69,21.25,21.25,16600,17.5587433345844,17.7634861439895,17.4031387994365,17.4031387994365,20269.3321052764,0.0,1.0
1999-06-25,21.5,21.5,21.44,21.5,6900,17.6078816088416,17.6078816088416,17.5587433345844,17.6078816088416,8425.20430881974,0.0,1.0
1999-06-28,21.44,21.5,21.31,21.5,49000,17.5587433345844,17.6078816088416,17.4522770736937,17.6078816088416,59831.1610336473,0.0,1.0
1999-06-29,21.38,21.44,21.25,21.31,63200,17.5096050603272,17.5587433345844,17.4031387994365,17.4522770736937,77169.9872923776,0.0,1.0
1999-06-30,21.13,21.25,20.69,21.25,108900,17.304862250922,17.4031387994365,16.944514906369,17.4031387994365,132971.702787024,0.0,1.0
1999-07-01,20.81,21.38,20.81,21.38,87200,17.0427914548834,17.5096050603272,17.0427914548834,17.5096050603272,106475.045757838,0.0,1.0
1999-07-02,20.38,21.06,20.06,20.56,15600,16.6906338227066,17.2475342642886,16.428563026668,16.8380486454783,19048.288002549,0.0,1.0
1999-07-06,20.06,20.25,19.63,20.25,36600,16.428563026668,16.5841675618159,16.0764053944912,16.5841675618159,44690.2141598265,0.0,1.0
1999-07-07,19.69,20.0,19.38,20.0,52000,16.1255436687484,16.3794247524108,15.8716625850861,16.3794247524108,63494.29334183,0.0,1.0
1999-07-08,20.5,20.5,19.31,19.31,56400,16.7889103712211,16.7889103712211,15.8143345984526,15.8143345984526,68866.8873938307,0.0,1.0
1999-07-09,20.69,20.75,20.31,20.31,23900,16.944514906369,16.9936531806262,16.6333058360732,16.6333058360732,29182.9540551871,0.0,1.0
1999-07-12,20.06,21.0,20.06,20.56,31600,16.428563026668,17.1983959900313,16.428563026668,16.8380486454783,38584.993646189,0.0,1.0
1999-07-13,20.13,20.25,19.81,20.06,10800,16.4858910133015,16.5841675618159,16.2238202172629,16.428563026668,13187.2763094569,0.0,1.0
1999-07-14,23.0,23.06,20.06,20.06,30100,18.8363384652724,18.8854767395297,16.428563026668,16.428563026668,36753.4274920977,0.0,1.0
1999-07-15,25.5,25.5,23.5,23.5,41600,20.8837665593238,20.8837665593238,19.2458240840827,19.2458240840827,50795.4346734638,0.0,1.0
1999-07-16,24.0,25.0,23.88,25.0,20800,19.655309702893,20.4742809405135,19.5570331543785,20.4742809405135,25397.7173367319,0.0,1.0
1999-07-19,23.19,23.81,22.94,23.75,26600,18.9919430004203,19.4997051677451,18.7872001910152,19.4505668934878,32479.7731325515,0.0,1.0
1999-07-20,23.31,23.5,22.75,22.94,29200,19.0902195489348,19.2458240840827,18.6315956558673,18.7872001910152,35654.4877996429,0.0,1.0
1999-07-21,23.38,23.38,23.25,23.31,7700,19.1475475355682,19.1475475355682,19.0410812746776,19.0902195489348,9402.03959100174,0.0,1.0
1999-07-22,23.56,23.56,22.81,23.13,15600,19.2949623583399,19.2949623583399,18.6807339301245,18.9428047261631,19048.288002549,0.0,1.0
1999-07-23,23.56,23.69,23.0,23.31,17100,19.2949623583399,19.4014286192306,18.8363384652724,19.0902195489348,20879.8541566402,0.0,1.0
1999-07-26,23.13,23.38,22.75,23.38,18300,18.9428047261631,19.1475475355682,18.6315956558673,19.1475475355682,22345.1070799132,0.0,1.0
1999-07-27,23.0,23.0,22.88,22.94,11300,18.8363384652724,18.8363384652724,18.738061916758,18.7872001910152,13797.7983608207,0.0,1.0
1999-07-28,23.0,23.0,22.56,22.63,18800,18.8363384652724,18.8363384652724,18.4759911207194,18.5333191073528,22955.629131277,0.0,1.0
1999-07-29,21.81,22.81,21.81,22.81,9400,17.861762692504,18.6807339301245,17.861762692504,18.6807339301245,11477.8145656385,0.0,1.0
1999-07-30,21.94,22.19,21.69,22.06,8200,17.9682289533947,18.1729717627998,17.7634861439895,18.0665055019091,10012.5616423654,0.0,1.0
1999-08-02,21.75,22.06,21.5,21.69,11400,17.8126244182468,18.0665055019091,17.6078816088416,17.7634861439895,13919.9027710934,0.0,1.0
1999-08-03,21.13,21.75,20.94,21.75,16500,17.304862250922,17.8126244182468,17.1492577157741,17.8126244182468,20147.2276950037,0.0,1.0
1999-08-04,20.81,21.0,20.69,21.0,4200,17.0427914548834,17.1983959900313,16.944514906369,17.1983959900313,5128.3852314555,0.0,1.0
1999-08-05,20.69,20.81,20.69,20.81,4700,16.944514906369,17.0427914548834,16.944514906369,17.0427914548834,5738.90728281923,0.0,1.0
1999-08-06,20.38,20.56,20.38,20.56,5900,16.6906338227066,16.8380486454783,16.6906338227066,16.8380486454783,7204.16020609223,0.0,1.0
1999-08-09,20.0,20.38,20.0,20.38,20900,16.3794247524108,16.6906338227066,16.3794247524108,16.6906338227066,25519.8217470047,0.0,1.0
1999-08-10,20.0,20.0,19.19,19.88,13300,16.3794247524108,16.3794247524108,15.7160580499382,16.2811482038963,16239.8865662757,0.0,1.0
1999-08-11,19.25,19.94,19.06,19.88,28300,15.7651963241954,16.3302864781536,15.6095917890475,16.2811482038963,34555.5481071882,0.0,1.0
1999-08-12,19.75,19.75,19.0,19.0,26900,16.1746819430057,16.1746819430057,15.5604535147903,15.5604535147903,32846.0863633696,0.0,1.0
1999-08-13,19.25,19.63,19.19,19.63,23900,15.7651963241954,16.0764053944912,15.7160580499382,16.0764053944912,29182.9540551872,0.0,1.0
1999-08-16,19.81,19.88,19.13,19.13,12800,16.2238202172629,16.2811482038963,15.6669197756809,15.6669197756809,15629.364514912,0.0,1.0
1999-08-17,19.5,19.88,19.25,19.81,64200,15.9699391336005,16.2811482038963,15.7651963241954,16.2238202172629,78391.0313951055,0.0,1.0
1999-08-18,19.44,19.56,19.44,19.5,10000,15.9208008593433,16.0190774078578,15.9208008593433,15.9699391336005,12210.441027275,0.0,1.0
1999-08-19,19.38,19.56,19.31,19.31,31500,15.8716625850861,16.0190774078578,15.8143345984526,15.8143345984526,38462.8892359161,0.0,1.0
1999-08-20,19.13,19.5,19.13,19.44,8700,15.6669197756809,15.9699391336005,15.6669197756809,15.9208008593433,10623.0836937292,0.0,1.0
1999-08-23,19.88,20.13,19.44,19.5,60200,16.2811482038963,16.4858910133015,15.9208008593433,15.9699391336005,73506.8549841955,0.0,1.0
1999-08-24,21.63,21.63,19.75,19.75,24200,17.7143478697323,17.7143478697323,16.1746819430057,16.1746819430057,29549.2672860054,0.0,1.0
1999-08-25,21.25,22.25,21.25,22.0,48300,17.4031387994365,18.222110037057,17.4031387994365,18.0173672276519,58976.430161738,0.0,1.0
1999-08-26,20.75,21.25,20.75,21.06,32700,16.9936531806262,17.4031387994365,16.9936531806262,17.2475342642886,39928.1421591892,0.0,1.0
1999-08-27,20.25,20.75,20.19,20.56,10300,16.5841675618159,16.9936531806262,16.5350292875587,16.8380486454783,12576.7542580932,0.0,1.0
1999-08-30,18.69,20.13,18.63,20.13,19100,15.3065724311279,16.4858910133015,15.2574341568707,16.4858910133015,23321.9423620952,0.0,1.0
1999-08-31,18.5,18.69,18.25,18.69,20500,15.15096789598,15.3065724311279,14.9462250865749,15.3065724311279,25031.4041059137,0.0,1.0
1999-09-01,19.0,19.0,18.5,18.63,12000,15.5604535147903,15.5604535147903,15.15096789598,15.2574341568707,14652.5292327299,0.0,1.0
1999-09-02,19.38,19.75,18.88,18.88,11500,15.8716625850861,16.1746819430057,15.4621769662758,15.4621769662758,14042.0071813662,0.0,1.0
1999-09-03,19.38,19.63,18.81,19.63,18000,15.8716625850861,16.0764053944912,15.4048489796424,16.0764053944912,21978.7938490949,0.0,1.0
1999-09-07,20.38,20.38,18.75,19.25,13300,16.6906338227066,16.6906338227066,15.3557107053851,15.7651963241954,16239.8865662757,0.0,1.0
1999-09-08,20.38,20.5,19.81,20.13,14900,16.6906338227066,16.7889103712211,16.2238202172629,16.4858910133015,18193.5571306397,0.0,1.0
1999-09-09,21.0,21.0,20.06,20.13,10300,17.1983959900313,17.1983959900313,16.428563026668,16.4858910133015,12576.7542580932,0.0,1.0
1999-09-10,22.13,22.13,20.63,20.75,12700,18.1238334885426,18.1238334885426,16.8953766321117,16.9936531806262,15507.2601046392,0.0,1.0
1999-09-13,21.94,22.38,21.69,21.88,13900,17.9682289533947,18.3285762979477,17.7634861439895,17.9190906791374,16972.5130279122,0.0,1.0
1999-09-14,21.19,21.75,21.19,21.69,7000,17.3540005251792,17.8126244182468,17.3540005251792,17.7634861439895,8547.3087190925,0.0,1.0
1999-09-15,20.75,21.25,20.63,21.25,9700,16.9936531806262,17.4031387994365,16.8953766321117,17.4031387994365,11844.1277964567,0.0,1.0
1999-09-16,20.81,21.0,20.5,20.5,13800,17.0427914548834,17.1983959900313,16.7889103712211,16.7889103712211,16850.4086176395,0.0,1.0
1999-09-17,20.63,20.69,20.44,20.56,7000,16.8953766321117,16.944514906369,16.7397720969638,16.8380486454783,8547.3087190925,0.0,1.0
1999-09-20,20.56,20.56,20.5,20.5,18200,16.8380486454783,16.8380486454783,16.7889103712211,16.7889103712211,22223.0026696404,0.0,1.0
1999-09-21,19.5,20.38,19.5,20.38,11800,15.9699391336005,16.6906338227066,15.9699391336005,16.6906338227066,14408.3204121845,0.0,1.0
1999-09-22,19.63,19.94,19.5,19.5,6000,16.0764053944912,16.3302864781536,15.9699391336005,15.9699391336005,7326.26461636498,0.0,1.0
1999-09-23,19.0,19.63,18.94,19.63,16000,15.5604535147903,16.0764053944912,15.511315240533,16.0764053944912,19536.7056436399,0.0,1.0
1999-09-24,17.94,18.88,17.75,18.88,38500,14.6923440029125,15.4621769662758,14.5367394677646,15.4621769662758,47010.1979550086,0.0,1.0
1999-09-27,19.0,19.56,18.63,18.63,480700,15.5604535147903,16.0190774078578,15.2574341568707,15.2574341568707,586955.900181106,0.0,1.0
1999-09-28,18.5,18.94,18.38,18.88,190700,15.15096789598,15.511315240533,15.0526913474655,15.4621769662758,232853.110390134,0.0,1.0
1999-09-29,18.5,18.63,18.31,18.44,73600,15.15096789598,15.2574341568707,14.9953633608321,15.1018296217228,89868.8459607437,0.0,1.0
1999-09-30,18.31,18.5,18.25,18.5,98200,14.9953633608321,15.15096789598,14.9462250865749,15.15096789598,119906.53088784,0.0,1.0
1999-10-01,17.88,18.25,17.75,18.19,38600,14.6432057286553,14.9462250865749,14.5367394677646,14.8970868123176,47132.3023652812,0.0,1.0
1999-10-04,17.0,17.13,16.75,17.0,69300,13.9225110395492,14.0289773004399,13.7177682301441,13.9225110395492,84618.3563190154,0.0,1.0
1999-10-05,16.44,16.81,16.38,16.81,92900,13.4638871464817,13.7669065044013,13.4147488722245,13.7669065044013,113434.997143384,0.0,1.0
1999-10-06,15.94,16.44,15.88,16.44,27600,13.0544015276714,13.4638871464817,13.0052632534142,13.4638871464817,33700.8172352789,0.0,1.0
1999-10-07,14.56,16.0,13.5,16.0,247900,11.9242212197551,13.1035398019286,11.0561117078773,13.1035398019286,302696.833066146,0.0,1.0
1999-10-08,16.5,16.75,13.56,14.69,131300,13.5130254207389,13.7177682301441,11.1052499821345,12.0306874806457,160323.09068812,0.0,1.0
1999-10-11,16.69,17.5,16.06,16.5,43400,13.6686299558868,14.3319966583595,13.1526780761859,13.5130254207389,52993.3140583734,0.0,1.0
1999-10-12,16.75,17.19,16.56,16.94,49300,13.7177682301441,14.0781155746971,13.5621636949961,13.873372765292,60197.4742644654,0.0,1.0
1999-10-13,17.75,18.0,16.31,16.5,85500,14.5367394677646,14.7414822771697,13.357420885591,13.5130254207389,104399.270783201,0.0,1.0
1999-10-14,16.94,17.75,16.94,17.75,84800,13.873372765292,14.5367394677646,13.873372765292,14.5367394677646,103544.539911291,0.0,1.0
1999-10-15,16.88,17.0,16.75,17.0,82200,13.8242344910347,13.9225110395492,13.7177682301441,13.9225110395492,100369.8252442,0.0,1.0
1999-10-18,16.0,16.88,16.0,16.88,7500,13.1035398019286,13.8242344910347,13.1035398019286,13.8242344910347,9157.83077045626,0.0,1.0
1999-10-19,15.44,15.88,15.38,15.88,4800,12.6449159088611,13.0052632534142,12.5957776346039,13.0052632534142,5861.011693092,0.0,1.0
1999-10-20,14.88,15.44,14.75,15.44,68100,12.1862920157936,12.6449159088611,12.079825754903,12.6449159088611,83153.1033957428,0.0,1.0
1999-10-21,15.31,15.31,14.5,14.75,60200,12.5384496479705,12.5384496479705,11.8750829454978,12.079825754903,73506.8549841951,0.0,1.0
1999-10-22,16.0,16.13,15.19,15.19,27600,13.1035398019286,13.2100060628193,12.440173099456,12.440173099456,33700.817235279,0.0,1.0
1999-10-25,16.0,16.0,15.94,16.0,55500,13.1035398019286,13.1035398019286,13.0544015276714,13.1035398019286,67767.9477013763,0.0,1.0
1999-10-26,17.25,17.25,16.0,16.0,58500,14.1272538489543,14.1272538489543,13.1035398019286,13.1035398019286,71431.0800095586,0.0,1.0
1999-10-27,17.44,18.38,17.31,17.5,31400,14.2828583841022,15.0526913474655,14.1763921232116,14.3319966583595,38340.7848256435,0.0,1.0
1999-10-28,16.38,17.5,15.88,17.38,90000,13.4147488722245,14.3319966583595,13.0052632534142,14.233720109845,109893.969245474,0.0,1.0
1999-10-29,16.75,17.25,16.31,16.31,30000,13.7177682301441,14.1272538489543,13.357420885591,13.357420885591,36631.3230818248,0.0,1.0
1999-11-01,16.94,17.0,16.63,16.69,12800,13.873372765292,13.9225110395492,13.6194916816296,13.6686299558868,15629.3645149119,0.0,1.0
1999-11-02,16.88,17.0,16.81,16.81,18800,13.8242344910347,13.9225110395492,13.7669065044013,13.7669065044013,22955.629131277,0.0,1.0
1999-11-03,16.69,17.0,16.0,16.75,11800,13.6686299558868,13.9225110395492,13.1035398019286,13.7177682301441,14408.3204121845,0.0,1.0
1999-11-04,17.94,18.0,16.31,16.69,29300,14.6923440029125,14.7414822771697,13.357420885591,13.6686299558868,35776.5922099156,0.0,1.0
1999-11-05,16.69,17.81,16.63,17.81,32800,13.6686299558868,14.5858777420218,13.6194916816296,14.5858777420218,40050.2465694619,0.0,1.0
1999-11-08,16.44,16.69,16.44,16.56,5100,13.4638871464817,13.6686299558868,13.4638871464817,13.5621636949961,6227.32492391023,0.0,1.0
1999-11-09,16.69,16.69,16.25,16.63,43600,13.6686299558868,13.6686299558868,13.3082826113338,13.6194916816296,53237.5228789189,0.0,1.0
1999-11-10,16.63,16.69,16.5,16.69,18800,13.6194916816296,13.6686299558868,13.5130254207389,13.6686299558868,22955.6291312769,0.0,1.0
1999-11-11,16.56,16.69,16.5,16.5,7900,13.5621636949961,13.6686299558868,13.5130254207389,13.5130254207389,9646.24841154726,0.0,1.0
1999-11-12,16.38,16.63,16.25,16.38,6400,13.4147488722245,13.6194916816296,13.3082826113338,13.4147488722245,7814.68225745595,0.0,1.0
1999-11-15,16.31,16.31,16.13,16.25,12600,13.357420885591,13.357420885591,13.2100060628193,13.3082826113338,15385.1556943665,0.0,1.0
1999-11-16,16.25,16.31,16.0,16.25,8800,13.3082826113338,13.357420885591,13.1035398019286,13.3082826113338,10745.188104002,0.0,1.0
1999-11-17,16.31,16.31,16.0,16.13,34400,13.357420885591,13.357420885591,13.1035398019286,13.2100060628193,42003.9171338259,0.0,1.0
1999-11-18,16.31,16.5,16.13,16.25,22500,13.357420885591,13.5130254207389,13.2100060628193,13.3082826113338,27473.4923113687,0.0,1.0
1999-11-19,16.31,16.44,16.13,16.13,14500,13.357420885591,13.4638871464817,13.2100060628193,13.2100060628193,17705.1394895487,0.0,1.0
1999-11-22,16.44,16.69,16.13,16.19,22800,13.4638871464817,13.6686299558868,13.2100060628193,13.2591443370765,27839.8055421869,0.0,1.0
1999-11-23,16.25,16.44,16.13,16.31,5600,13.3082826113338,13.4638871464817,13.2100060628193,13.357420885591,6837.84697527397,0.0,1.0
1999-11-24,15.94,16.38,15.0,16.0,37200,13.0544015276714,13.4147488722245,12.2845685643081,13.1035398019286,45422.8406214629,0.0,1.0
1999-11-26,15.5,15.88,15.5,15.81,8000,12.6940541831184,13.0052632534142,12.6940541831184,12.9479352667807,9768.35282181995,0.0,1.0
1999-11-29,14.88,15.5,14.5,15.5,50000,12.1862920157936,12.6940541831184,11.8750829454978,12.6940541831184,61052.205136375,0.0,1.0
1999-11-30,14.5,14.81,14.38,14.75,71600,11.8750829454978,12.1289640291602,11.7768063969834,12.079825754903,87426.757755289,0.0,1.0
1999-12-01,15.13,15.13,14.44,14.5,23700,12.3910348251988,12.3910348251988,11.8259446712406,11.8750829454978,28938.7452346416,0.0,1.0
1999-12-02,15.63,15.94,15.0,15.0,13900,12.800520444009,13.0544015276714,12.2845685643081,12.2845685643081,16972.5130279123,0.0,1.0
1999-12-03,16.0,16.38,15.75,15.75,13500,13.1035398019286,13.4147488722245,12.8987969925235,12.8987969925235,16484.0953868213,0.0,1.0
1999-12-06,16.44,16.69,16.13,16.13,11800,13.4638871464817,13.6686299558868,13.2100060628193,13.2100060628193,14408.3204121844,0.0,1.0
1999-12-07,16.38,16.5,16.38,16.38,8200,13.4147488722245,13.5130254207389,13.4147488722245,13.4147488722245,10012.5616423654,0.0,1.0
1999-12-08,16.88,16.88,16.38,16.38,31500,13.8242344910347,13.8242344910347,13.4147488722245,13.4147488722245,38462.8892359162,0.0,1.0
1999-12-09,15.88,17.13,15.88,17.0,31700,13.0052632534142,14.0289773004399,13.0052632534142,13.9225110395492,38707.0980564616,0.0,1.0
1999-12-10,15.56,15.75,15.25,15.75,9400,12.7431924573756,12.8987969925235,12.4893113737132,12.8987969925235,11477.8145656385,0.0,1.0
1999-12-13,15.25,15.5,15.0,15.5,5500,12.4893113737132,12.6940541831184,12.2845685643081,12.6940541831184,6715.74256500125,0.0,1.0
1999-12-14,14.94,15.19,14.81,15.13,4000,12.2354302900509,12.440173099456,12.1289640291602,12.3910348251988,4884.17641090997,0.0,1.0
1999-12-15,14.69,14.94,14.5,14.88,18100,12.0306874806457,12.2354302900509,11.8750829454978,12.1862920157936,22100.8982593678,0.0,1.0
1999-12-16,14.5,15.0,14.5,14.75,20100,11.8750829454978,12.2845685643081,11.8750829454978,12.079825754903,24542.9864648228,0.0,1.0
1999-12-17,14.25,14.75,13.62,14.38,100300,11.6703401360927,12.079825754903,11.1543882563918,11.7768063969834,122470.723503568,0.0,1.0
1999-12-20,12.94,13.38,12.75,13.25,74300,10.5974878148098,10.9578351593628,10.4418832796619,10.8513688984722,90723.5768326529,0.0,1.0
1999-12-21,13.25,13.5,13.0,13.0,20500,10.8513688984722,11.0561117078773,10.646626089067,10.646626089067,25031.4041059136,0.0,1.0
1999-12-22,13.31,13.63,13.13,13.25,16700,10.9005071727294,11.162577968768,10.7530923499577,10.8513688984722,20391.4365155492,0.0,1.0
1999-12-23,13.38,13.44,13.06,13.13,26400,10.9578351593628,11.0069734336201,10.6957643633243,10.7530923499577,32235.564312006,0.0,1.0
1999-12-27,13.06,13.5,13.06,13.44,11700,10.6957643633243,11.0561117078773,10.6957643633243,11.0069734336201,14286.2160019117,0.0,1.0
1999-12-28,13.2,13.38,13.06,13.06,13500,10.8104203365911,10.9578351593628,10.6957643633243,10.6957643633243,16484.0953868213,0.0,1.0
1999-12-29,14.06,14.13,13.25,13.38,33400,11.5147356009448,11.5720635875782,10.8513688984722,10.9578351593628,40782.8730310984,0.0,1.0
1999-12-30,13.69,14.13,13.69,13.94,118600,11.2117162430252,11.5720635875782,11.2117162430252,11.4164590524303,144815.830583481,0.0,1.0
1999-12-31,13.94,13.94,13.5,13.63,14100,11.4164590524303,11.4164590524303,11.0561117078773,11.162577968768,17216.7218484577,0.0,1.0
2000-01-03,13.44,13.94,13.25,13.94,14000,11.0069734336201,11.4164590524303,10.8513688984722,11.4164590524303,17094.6174381849,0.0,1.0
2000-01-04,13.5,13.5,13.13,13.19,10200,11.0561117078773,11.0561117078773,10.7530923499577,10.8022306242149,12454.6498478205,0.0,1.0
2000-01-05,13.25,13.5,13.06,13.25,4800,10.8513688984722,11.0561117078773,10.6957643633243,10.8513688984722,5861.01169309196,0.0,1.0
2000-01-06,13.31,13.38,13.06,13.25,8400,10.9005071727294,10.9578351593628,10.6957643633243,10.8513688984722,10256.770462911,0.0,1.0
2000-01-07,13.94,13.94,13.19,13.19,19000,11.4164590524303,11.4164590524303,10.8022306242149,10.8022306242149,23199.8379518225,0.0,1.0
2000-01-10,13.56,13.94,13.5,13.88,17200,11.1052499821345,11.4164590524303,11.0561117078773,11.3673207781731,21001.958566913,0.0,1.0
2000-01-11,13.81,13.81,13.25,13.31,49700,11.3099927915397,11.3099927915397,10.8513688984722,10.9005071727294,60685.8919055564,0.0,1.0
2000-01-12,13.44,13.75,13.25,13.69,8000,11.0069734336201,11.2608545172824,10.8513688984722,11.2117162430252,9768.35282181994,0.0,1.0
2000-01-13,13.88,14.0,13.31,13.31,20300,11.3673207781731,11.4655973266876,10.9005071727294,10.9005071727294,24787.1952853682,0.0,1.0
2000-01-14,13.75,14.0,13.5,13.88,7700,11.2608545172824,11.4655973266876,11.0561117078773,11.3673207781731,9402.03959100175,0.0,1.0
2000-01-18,13.44,13.75,13.31,13.75,11200,11.0069734336201,11.2608545172824,10.9005071727294,11.2608545172824,13675.6939505479,0.0,1.0
2000-01-19,13.88,14.0,13.31,13.31,69700,11.3673207781731,11.4655973266876,10.9005071727294,10.9005071727294,85106.7739601065,0.0,1.0
2000-01-20,13.75,14.0,13.63,13.88,39100,11.2608545172824,11.4655973266876,11.162577968768,11.3673207781731,47742.8244166452,0.0,1.0
2000-01-21,13.69,13.69,13.38,13.63,20000,11.2117162430252,11.2117162430252,10.9578351593628,11.162577968768,24420.8820545499,0.0,1.0
2000-01-24,13.44,13.75,13.38,13.56,17600,11.0069734336201,11.2608545172824,10.9578351593628,11.1052499821345,21490.3762080039,0.0,1.0
2000-01-25,13.13,13.25,13.0,13.06,16900,10.7530923499577,10.8513688984722,10.646626089067,10.6957643633243,20635.6453360947,0.0,1.0
2000-01-26,12.0,13.06,12.0,13.0,112700,9.82765485144648,10.6957643633243,9.82765485144648,10.646626089067,137611.670377389,0.0,1.0
2000-01-27,13.0,13.0,12.0,12.38,44900,10.646626089067,10.646626089067,9.82765485144648,10.1388639217423,54824.8802124647,0.0,1.0
2000-01-28,13.06,13.06,12.38,12.88,30000,10.6957643633243,10.6957643633243,10.1388639217423,10.5483495405526,36631.3230818247,0.0,1.0
2000-01-31,12.44,13.0,12.38,13.0,8300,10.1880021959995,10.646626089067,10.1388639217423,10.646626089067,10134.6660526382,0.0,1.0
2000-02-01,12.19,12.31,11.63,12.31,36700,9.98325938659439,10.0815359351089,9.52463549352689,10.0815359351089,44812.3185700991,0.0,1.0
2000-02-02,12.19,12.19,11.88,12.06,9500,9.98325938659439,9.98325938659439,9.72937830293202,9.87679312570372,11599.9189759112,0.0,1.0
2000-02-03,12.06,12.5,12.06,12.19,39000,9.87679312570372,10.2371404702568,9.87679312570372,9.98325938659439,47620.7200063724,0.0,1.0
2000-02-04,11.94,12.13,11.75,12.13,28000,9.77851657718925,9.93412111233715,9.62291204204135,9.93412111233715,34189.2348763699,0.0,1.0
2000-02-07,10.88,11.81,10.75,11.69,89500,8.91040706531148,9.67205031629858,8.80394080442081,9.57377376778412,109283.447194111,0.0,1.0
2000-02-08,11.63,11.69,10.75,10.75,65000,9.52463549352689,9.57377376778412,8.80394080442081,8.80394080442081,79367.8666772872,0.0,1.0
2000-02-09,10.31,11.69,10.06,11.63,76300,8.44359345986777,9.57377376778412,8.23885065046264,9.52463549352689,93165.665038108,0.0,1.0
2000-02-10,10.75,11.25,10.31,10.31,31100,8.80394080442081,9.21342642323108,8.44359345986777,8.44359345986777,37974.4715948251,0.0,1.0
2000-02-11,10.5,10.63,10.44,10.63,9300,8.59919799501567,8.70566425590634,8.55005972075844,8.70566425590634,11355.7101553657,0.0,1.0
2000-02-14,10.94,10.94,10.5,10.5,16000,8.95954533956871,8.95954533956871,8.59919799501567,8.59919799501567,19536.7056436399,0.0,1.0
2000-02-15,12.38,12.38,11.19,11.19,48000,10.1388639217423,10.1388639217423,9.16428814897385,9.16428814897385,58610.1169309198,0.0,1.0
2000-02-16,13.25,13.25,12.69,12.69,108500,10.8513688984722,10.8513688984722,10.3927450054047,10.3927450054047,132483.285145933,0.0,1.0
2000-02-17,12.75,14.44,12.38,14.0,46700,10.4418832796619,11.8259446712406,10.1388639217423,11.4655973266876,57022.759597374,0.0,1.0
2000-02-18,11.88,12.88,11.75,12.88,22400,9.72937830293202,10.5483495405526,9.62291204204135,10.5483495405526,27351.3879010959,0.0,1.0
2000-02-22,11.63,12.0,11.44,11.75,19900,9.52463549352689,9.82765485144648,9.36903095837898,9.62291204204135,24298.7776442772,0.0,1.0
2000-02-23,10.63,11.75,10.5,11.75,49900,8.70566425590634,9.62291204204135,8.59919799501567,9.62291204204135,60930.1007261021,0.0,1.0
2000-02-24,10.38,11.0,10.38,10.56,25100,8.50092144650121,9.00868361382594,8.50092144650121,8.64833626927291,30648.2069784602,0.0,1.0
2000-02-25,10.5,10.81,10.31,10.38,7000,8.59919799501567,8.85307907867804,8.44359345986777,8.50092144650121,8547.30871909248,0.0,1.0
2000-02-28,10.75,11.06,10.63,10.63,88600,8.80394080442081,9.05782188808318,8.70566425590634,8.70566425590634,108184.507501656,0.0,1.0
2000-02-29,9.75,11.0,9.75,10.88,82000,7.98496956680027,9.00868361382594,7.98496956680027,8.91040706531148,100125.616423655,0.0,1.0
2000-03-01,11.13,11.13,9.5,10.0,50400,9.11514987471661,9.11514987471661,7.78022675739513,8.1897123762054,61540.6227774658,0.0,1.0
2000-03-02,12.75,13.5,11.06,11.25,64200,10.4418832796619,11.0561117078773,9.05782188808318,9.21342642323108,78391.0313951052,0.0,1.0
2000-03-03,13.81,14.63,13.25,13.25,229100,11.3099927915397,11.9815492063885,10.8513688984722,10.8513688984722,279741.203934869,0.0,1.0
2000-03-06,13.69,14.13,13.69,14.0,78800,11.2117162430252,11.5720635875782,11.2117162430252,11.4655973266876,96218.2752949267,0.0,1.0
2000-03-07,13.5,13.94,13.19,13.81,114100,11.0561117078773,11.4164590524303,10.8022306242149,11.3099927915397,139321.132121207,0.0,1.0
2000-03-08,13.5,13.88,13.25,13.63,35200,11.0561117078773,11.3673207781731,10.8513688984722,11.162577968768,42980.7524160079,0.0,1.0
2000-03-09,12.94,13.5,12.81,13.38,60600,10.5974878148098,11.0561117078773,10.4910215539191,10.9578351593628,73995.2726252862,0.0,1.0
2000-03-10,12.75,13.38,12.5,13.25,51200,10.4418832796619,10.9578351593628,10.2371404702568,10.8513688984722,62517.4580596478,0.0,1.0
2000-03-13,12.5,12.63,12.25,12.5,34300,10.2371404702568,10.3436067311474,10.0323976608516,10.2371404702568,41881.8127235529,0.0,1.0
2000-03-14,13.0,13.69,12.25,12.38,59400,10.646626089067,11.2117162430252,10.0323976608516,10.1388639217423,72530.0197020135,0.0,1.0
2000-03-15,12.88,13.06,12.44,13.0,35500,10.5483495405526,10.6957643633243,10.1880021959995,10.646626089067,43347.065646826,0.0,1.0
2000-03-16,12.94,13.19,12.75,12.75,22500,10.5974878148098,10.8022306242149,10.4418832796619,10.4418832796619,27473.4923113687,0.0,1.0
2000-03-17,12.81,13.0,12.63,12.88,19800,10.4910215539191,10.646626089067,10.3436067311474,10.5483495405526,24176.6732340045,0.0,1.0
2000-03-20,12.19,12.56,12.19,12.56,30800,9.98325938659439,10.286278744514,9.98325938659439,10.286278744514,37608.1583640069,0.0,1.0
2000-03-21,12.19,12.63,11.81,11.81,36900,9.98325938659439,10.3436067311474,9.67205031629858,9.67205031629858,45056.5273906446,0.0,1.0
2000-03-22,12.75,13.38,12.38,12.38,22300,10.4418832796619,10.9578351593628,10.1388639217423,10.1388639217423,27229.2834908231,0.0,1.0
2000-03-23,12.5,12.94,12.5,12.88,29300,10.2371404702568,10.5974878148098,10.2371404702568,10.5483495405526,35776.5922099155,0.0,1.0
2000-03-24,12.25,12.5,12.25,12.38,24200,10.0323976608516,10.2371404702568,10.0323976608516,10.1388639217423,29549.2672860055,0.0,1.0
2000-03-27,12.44,12.75,12.25,12.25,67800,10.1880021959995,10.4418832796619,10.0323976608516,10.0323976608516,82786.7901649244,0.0,1.0
2000-03-28,11.94,12.5,11.94,12.31,18200,9.77851657718925,10.2371404702568,9.77851657718925,10.0815359351089,22223.0026696404,0.0,1.0
2000-03-29,11.88,12.06,11.63,12.06,29100,9.72937830293202,9.87679312570372,9.52463549352689,9.87679312570372,35532.3833893702,0.0,1.0
2000-03-30,12.06,12.63,12.0,12.63,27100,9.87679312570372,10.3436067311474,9.82765485144648,10.3436067311474,33090.2951839151,0.0,1.0
2000-03-31,11.63,12.13,11.63,12.06,52500,9.52463549352689,9.93412111233715,9.52463549352689,9.87679312570372,64104.8153931935,0.0,1.0
2000-04-03,11.81,11.81,11.56,11.56,13300,9.67205031629858,9.67205031629858,9.46730750689345,9.46730750689345,16239.8865662757,0.0,1.0
2000-04-04,11.13,11.88,10.63,11.81,52600,9.11514987471661,9.72937830293202,8.70566425590634,9.67205031629858,64226.9198034663,0.0,1.0
2000-04-05,11.5,11.5,10.75,11.0,120800,9.41816923263621,9.41816923263621,8.80394080442081,9.00868361382594,147502.127609482,0.0,1.0
2000-04-06,12.19,12.75,11.63,11.63,57000,9.98325938659439,10.4418832796619,9.52463549352689,9.52463549352689,69599.5138554673,0.0,1.0
2000-04-07,12.75,12.94,12.06,12.25,55700,10.4418832796619,10.5974878148098,9.87679312570372,10.0323976608516,68012.1565219215,0.0,1.0
2000-04-10,12.63,13.19,12.63,12.81,41500,10.3436067311474,10.8022306242149,10.3436067311474,10.4910215539191,50673.3302631912,0.0,1.0
2000-04-11,12.31,12.5,11.75,11.75,16900,10.0815359351089,10.2371404702568,9.62291204204135,9.62291204204135,20635.6453360946,0.0,1.0
2000-04-12,12.19,12.31,12.0,12.19,14600,9.98325938659439,10.0815359351089,9.82765485144648,9.98325938659439,17827.2438998214,0.0,1.0
2000-04-13,12.13,12.38,11.88,12.06,60200,9.93412111233715,10.1388639217423,9.72937830293202,9.87679312570372,73506.8549841953,0.0,1.0
2000-04-14,11.56,12.19,11.25,12.19,44100,9.46730750689345,9.98325938659439,9.21342642323108,9.98325938659439,53848.0449302826,0.0,1.0
2000-04-17,11.63,11.75,10.5,11.44,56900,9.52463549352689,9.62291204204135,8.59919799501567,9.36903095837898,69477.4094451945,0.0,1.0
2000-04-18,11.75,12.19,11.25,11.38,23700,9.62291204204135,9.98325938659439,9.21342642323108,9.31989268412175,28938.7452346417,0.0,1.0
2000-04-19,11.69,11.75,11.56,11.75,19800,9.57377376778412,9.62291204204135,9.46730750689345,9.62291204204135,24176.6732340044,0.0,1.0
2000-04-20,11.06,11.69,11.06,11.69,17900,9.05782188808318,9.57377376778412,9.05782188808318,9.57377376778412,21856.6894388222,0.0,1.0
2000-04-24,11.13,11.69,11.13,11.19,34300,9.11514987471661,9.57377376778412,9.11514987471661,9.16428814897385,41881.8127235531,0.0,1.0
2000-04-25,10.88,11.0,10.56,11.0,13900,8.91040706531148,9.00868361382594,8.64833626927291,9.00868361382594,16972.5130279122,0.0,1.0
2000-04-26,11.69,11.75,10.88,11.0,22900,9.57377376778412,9.62291204204135,8.91040706531148,9.00868361382594,27961.9099524597,0.0,1.0
2000-04-27,11.56,11.75,11.06,11.06,144000,9.46730750689345,9.62291204204135,9.05782188808318,9.05782188808318,175830.350792759,0.0,1.0
2000-04-28,11.88,11.88,11.13,11.63,257800,9.72937830293202,9.72937830293202,9.11514987471661,9.52463549352689,314785.169683149,0.0,1.0
2000-05-01,12.94,13.31,12.0,12.0,62100,10.5974878148098,10.9005071727294,9.82765485144648,9.82765485144648,75826.8387793775,0.0,1.0
2000-05-02,12.88,12.94,12.06,12.44,37900,10.5483495405526,10.5974878148098,9.87679312570372,10.1880021959995,46277.5714933719,0.0,1.0
2000-05-03,13.13,13.13,12.5,12.75,30400,10.7530923499577,10.7530923499577,10.2371404702568,10.4418832796619,37119.7407229159,0.0,1.0
2000-05-04,15.44,15.44,13.25,13.25,89700,12.6449159088611,12.6449159088611,10.8513688984722,10.8513688984722,109527.656014657,0.0,1.0
2000-05-05,16.5,16.88,15.56,15.56,153500,13.5130254207389,13.8242344910347,12.7431924573756,12.7431924573756,187430.269768671,0.0,1.0
2000-05-08,13.94,16.5,13.81,16.5,129900,11.4164590524303,13.5130254207389,11.3099927915397,13.5130254207389,158613.628944302,0.0,1.0
2000-05-09,13.69,15.5,13.25,14.0,76000,11.2117162430252,12.6940541831184,10.8513688984722,11.4655973266876,92799.3518072897,0.0,1.0
2000-05-10,12.63,13.69,12.38,13.56,114400,10.3436067311474,11.2117162430252,10.1388639217423,11.1052499821345,139687.445352026,0.0,1.0
2000-05-11,12.19,12.88,12.13,12.75,59300,9.98325938659439,10.5483495405526,9.93412111233715,10.4418832796619,72407.9152917405,0.0,1.0
2000-05-12,11.94,12.31,11.75,12.13,67400,9.77851657718925,10.0815359351089,9.62291204204135,9.93412111233715,82298.3725238333,0.0,1.0
2000-05-15,12.0,12.56,11.63,12.06,29700,9.82765485144648,10.286278744514,9.52463549352689,9.87679312570372,36265.0098510067,0.0,1.0
2000-05-16,11.69,12.63,11.69,12.25,21000,9.57377376778412,10.3436067311474,9.57377376778412,10.0323976608516,25641.9261572774,0.0,1.0
2000-05-17,12.0,12.38,11.75,11.81,18900,9.82765485144648,10.1388639217423,9.62291204204135,9.67205031629858,23077.7335415497,0.0,1.0
2000-05-18,12.06,12.5,12.0,12.0,75600,9.87679312570372,10.2371404702568,9.82765485144648,9.82765485144648,92310.9341661987,0.0,1.0
2000-05-19,12.0,12.0,11.06,12.0,39200,9.82765485144648,9.82765485144648,9.05782188808318,9.82765485144648,47864.9288269179,0.0,1.0
2000-05-22,12.0,12.0,11.38,11.88,34600,9.82765485144648,9.82765485144648,9.31989268412175,9.72937830293202,42248.1259543714,0.0,1.0
2000-05-23,12.75,12.75,11.88,11.88,140700,10.4418832796619,10.4418832796619,9.72937830293202,9.72937830293202,171800.905253759,0.0,1.0
2000-05-24,12.13,12.56,12.0,12.5,48100,9.93412111233715,10.286278744514,9.82765485144648,10.2371404702568,58732.2213411926,0.0,1.0
2000-05-25,11.94,12.0,11.81,12.0,11700,9.77851657718925,9.82765485144648,9.67205031629858,9.82765485144648,14286.2160019117,0.0,1.0
2000-05-26,11.63,11.94,11.5,11.81,13300,9.52463549352689,9.77851657718925,9.41816923263621,9.67205031629858,16239.8865662757,0.0,1.0
2000-05-30,11.56,11.69,11.5,11.69,22900,9.46730750689345,9.57377376778412,9.41816923263621,9.57377376778412,27961.9099524597,0.0,1.0
2000-05-31,11.56,11.63,11.56,11.56,20500,9.46730750689345,9.52463549352689,9.46730750689345,9.46730750689345,25031.4041059137,0.0,1.0
2000-06-01,12.25,12.25,11.56,11.56,13900,10.0323976608516,10.0323976608516,9.46730750689345,9.46730750689345,16972.5130279122,0.0,1.0
2000-06-02,12.13,12.25,11.69,12.25,28800,9.93412111233715,10.0323976608516,9.57377376778412,10.0323976608516,35166.0701585519,0.0,1.0
2000-06-05,11.75,12.13,11.63,12.0,9300,9.62291204204135,9.93412111233715,9.52463549352689,9.82765485144648,11355.7101553657,0.0,1.0
2000-06-06,12.0,12.0,11.44,11.75,17800,9.82765485144648,9.82765485144648,9.36903095837898,9.62291204204135,21734.5850285494,0.0,1.0
2000-06-07,12.19,12.19,11.56,11.88,12100,9.98325938659439,9.98325938659439,9.46730750689345,9.72937830293202,14774.6336430027,0.0,1.0
2000-06-08,11.63,12.0,11.5,11.94,20400,9.52463549352689,9.82765485144648,9.41816923263621,9.77851657718925,24909.2996956409,0.0,1.0
2000-06-09,12.0,12.0,11.56,11.56,5900,9.82765485144648,9.82765485144648,9.46730750689345,9.46730750689345,7204.16020609223,0.0,1.0
2000-06-12,12.0,12.0,11.56,11.88,17000,9.82765485144648,9.82765485144648,9.46730750689345,9.72937830293202,20757.7497463674,0.0,1.0
2000-06-13,11.56,11.75,11.31,11.75,11000,9.46730750689345,9.62291204204135,9.26256469748831,9.62291204204135,13431.4851300025,0.0,1.0
2000-06-14,11.88,11.88,11.38,11.69,6800,9.72937830293202,9.72937830293202,9.31989268412175,9.57377376778412,8303.09989854698,0.0,1.0
2000-06-15,11.81,11.94,11.63,11.75,18600,9.67205031629858,9.77851657718925,9.52463549352689,9.62291204204135,22711.4203107314,0.0,1.0
2000-06-16,12.63,12.63,11.69,11.88,40700,10.3436067311474,10.3436067311474,9.57377376778412,9.72937830293202,49696.4949810092,0.0,1.0
2000-06-19,12.5,12.88,12.31,12.5,19900,10.2371404702568,10.5483495405526,10.0815359351089,10.2371404702568,24298.7776442771,0.0,1.0
2000-06-20,12.0,12.5,12.0,12.38,45800,9.82765485144648,10.2371404702568,9.82765485144648,10.1388639217423,55923.8199049194,0.0,1.0
2000-06-21,11.94,11.94,11.81,11.88,13900,9.77851657718925,9.77851657718925,9.67205031629858,9.72937830293202,16972.5130279122,0.0,1.0
2000-06-22,11.69,11.81,11.63,11.81,8600,9.57377376778412,9.67205031629858,9.52463549352689,9.67205031629858,10500.9792834565,0.0,1.0
2000-06-23,11.63,11.63,11.38,11.56,8800,9.52463549352689,9.52463549352689,9.31989268412175,9.46730750689345,10745.188104002,0.0,1.0
2000-06-26,11.94,11.94,11.44,11.5,15500,9.77851657718925,9.77851657718925,9.36903095837898,9.41816923263621,18926.1835922762,0.0,1.0
2000-06-27,11.38,11.94,11.38,11.81,6300,9.31989268412175,9.77851657718925,9.31989268412175,9.67205031629858,7692.57784718323,0.0,1.0
2000-06-28,11.94,11.94,11.06,11.38,29700,9.77851657718925,9.77851657718925,9.05782188808318,9.31989268412175,36265.0098510066,0.0,1.0
2000-06-29,11.13,11.94,11.13,11.81,37600,9.11514987471661,9.77851657718925,9.11514987471661,9.67205031629858,45911.2582625539,0.0,1.0
2000-06-30,12.0,12.0,11.25,11.25,20900,9.82765485144648,9.82765485144648,9.21342642323108,9.21342642323108,25519.8217470047,0.0,1.0
2000-07-03,11.94,11.94,11.81,11.88,10500,9.77851657718925,9.77851657718925,9.67205031629858,9.72937830293202,12820.9630786387,0.0,1.0
2000-07-05,11.63,11.75,10.88,11.44,23800,9.52463549352689,9.62291204204135,8.91040706531148,9.36903095837898,29060.8496449144,0.0,1.0
2000-07-06,11.38,11.75,11.13,11.25,13200,9.31989268412175,9.62291204204135,9.11514987471661,9.21342642323108,16117.782156003,0.0,1.0
2000-07-07,10.88,11.44,10.75,11.25,10800,8.91040706531148,9.36903095837898,8.80394080442081,9.21342642323108,13187.276309457,0.0,1.0
2000-07-10,11.13,11.13,10.81,10.81,13400,9.11514987471661,9.11514987471661,8.85307907867804,8.85307907867804,16361.9909765485,0.0,1.0
2000-07-11,10.88,11.0,10.63,11.0,25700,8.91040706531148,9.00868361382594,8.70566425590634,9.00868361382594,31380.8334400967,0.0,1.0
2000-07-12,10.94,11.0,10.75,10.75,10300,8.95954533956871,9.00868361382594,8.80394080442081,8.80394080442081,12576.7542580932,0.0,1.0
2000-07-13,10.88,11.0,10.75,10.81,69500,8.91040706531148,9.00868361382594,8.80394080442081,8.85307907867804,84862.565139561,0.0,1.0
2000-07-14,11.0,11.13,10.81,11.0,12900,9.00868361382594,9.11514987471661,8.85307907867804,9.00868361382594,15751.4689251847,0.0,1.0
2000-07-17,11.0,11.13,10.94,11.0,15200,9.00868361382594,9.11514987471661,8.95954533956871,9.00868361382594,18559.870361458,0.0,1.0
2000-07-18,11.0,11.0,10.81,11.0,13800,9.00868361382594,9.00868361382594,8.85307907867804,9.00868361382594,16850.4086176395,0.0,1.0
2000-07-19,10.81,11.0,10.81,11.0,12700,8.85307907867804,9.00868361382594,8.85307907867804,9.00868361382594,15507.2601046392,0.0,1.0
2000-07-20,10.94,10.94,10.75,10.75,13700,8.95954533956871,8.95954533956871,8.80394080442081,8.80394080442081,16728.3042073667,0.0,1.0
2000-07-21,10.88,10.94,10.81,10.81,12700,8.91040706531148,8.95954533956871,8.85307907867804,8.85307907867804,15507.2601046392,0.0,1.0
2000-07-24,10.81,11.0,10.75,10.75,21200,8.85307907867804,9.00868361382594,8.80394080442081,8.80394080442081,25886.1349778229,0.0,1.0
2000-07-25,10.75,10.94,10.69,10.75,12700,8.80394080442081,8.95954533956871,8.75480253016358,8.80394080442081,15507.2601046392,0.0,1.0
2000-07-26,11.0,11.0,10.69,10.75,31000,9.00868361382594,9.00868361382594,8.75480253016358,8.80394080442081,37852.3671845524,0.0,1.0
2000-07-27,12.13,12.13,10.88,11.0,35900,9.93412111233715,9.93412111233715,8.91040706531148,9.00868361382594,43835.4832879171,0.0,1.0
2000-07-28,12.0,12.13,11.13,12.13,24700,9.82765485144648,9.93412111233715,9.11514987471661,9.93412111233715,30159.7893373692,0.0,1.0
2000-07-31,11.94,11.94,11.19,11.88,16000,9.77851657718925,9.77851657718925,9.16428814897385,9.72937830293202,19536.7056436399,0.0,1.0
2000-08-01,11.13,11.94,11.13,11.81,13900,9.11514987471661,9.77851657718925,9.11514987471661,9.67205031629858,16972.5130279122,0.0,1.0
2000-08-02,11.44,11.44,10.63,11.0,27900,9.36903095837898,9.36903095837898,8.70566425590634,9.00868361382594,34067.1304660972,0.0,1.0
2000-08-03,11.06,11.31,11.0,11.31,23800,9.05782188808318,9.26256469748831,9.00868361382594,9.26256469748831,29060.8496449144,0.0,1.0
2000-08-04,11.0,11.13,11.0,11.06,7300,9.00868361382594,9.11514987471661,9.00868361382594,9.05782188808318,8913.62194991073,0.0,1.0
2000-08-07,11.13,11.19,11.0,11.0,26700,9.11514987471661,9.16428814897385,9.00868361382594,9.00868361382594,32601.8775428242,0.0,1.0
2000-08-08,11.0,11.06,10.94,11.0,3500,9.00868361382594,9.05782188808318,8.95954533956871,9.00868361382594,4273.65435954624,0.0,1.0
2000-08-09,10.88,11.06,10.75,10.88,20900,8.91040706531148,9.05782188808318,8.80394080442081,8.91040706531148,25519.8217470047,0.0,1.0
2000-08-10,10.56,10.94,10.38,10.75,18800,8.64833626927291,8.95954533956871,8.50092144650121,8.80394080442081,22955.6291312769,0.0,1.0
2000-08-11,11.0,11.06,10.19,10.44,19900,9.00868361382594,9.05782188808318,8.34531691135331,8.55005972075844,24298.7776442772,0.0,1.0
2000-08-14,10.69,10.94,10.5,10.88,14800,8.75480253016358,8.95954533956871,8.59919799501567,8.91040706531148,18071.4527203669,0.0,1.0
2000-08-15,10.88,10.94,10.13,10.56,33500,8.91040706531148,8.95954533956871,8.29617863709607,8.64833626927291,40904.9774413711,0.0,1.0
2000-08-16,10.94,10.94,10.75,10.75,13600,8.95954533956871,8.95954533956871,8.80394080442081,8.80394080442081,16606.199797094,0.0,1.0
2000-08-17,11.0,11.25,10.88,10.88,43000,9.00868361382594,9.21342642323108,8.91040706531148,8.91040706531148,52504.8964172824,0.0,1.0
2000-08-18,10.88,11.0,10.75,10.88,38900,8.91040706531148,9.00868361382594,8.80394080442081,8.91040706531148,47498.6155960996,0.0,1.0
2000-08-21,10.94,11.0,10.63,10.88,14900,8.95954533956871,9.00868361382594,8.70566425590634,8.91040706531148,18193.5571306397,0.0,1.0
2000-08-22,10.94,11.13,10.81,11.13,12300,8.95954533956871,9.11514987471661,8.85307907867804,9.11514987471661,15018.8424635482,0.0,1.0
2000-08-23,11.19,11.25,11.0,11.0,36000,9.16428814897385,9.21342642323108,9.00868361382594,9.00868361382594,43957.5876981899,0.0,1.0
2000-08-24,11.13,11.19,11.06,11.19,13300,9.11514987471661,9.16428814897385,9.05782188808318,9.16428814897385,16239.8865662757,0.0,1.0
2000-08-25,11.06,11.13,11.0,11.13,4100,9.05782188808318,9.11514987471661,9.00868361382594,9.11514987471661,5006.28082118273,0.0,1.0
2000-08-28,11.06,11.06,11.0,11.0,15000,9.05782188808318,9.05782188808318,9.00868361382594,9.00868361382594,18315.6615409124,0.0,1.0
2000-08-29,11.0,11.06,10.38,11.0,33100,9.00868361382594,9.05782188808318,8.50092144650121,9.00868361382594,40416.5598002801,0.0,1.0
2000-08-30,10.94,11.06,10.38,11.0,22400,8.95954533956871,9.05782188808318,8.50092144650121,9.00868361382594,27351.3879010959,0.0,1.0
2000-08-31,11.0,11.0,10.69,10.88,21700,9.00868361382594,9.00868361382594,8.75480253016358,8.91040706531148,26496.6570291867,0.0,1.0
2000-09-01,11.06,11.06,10.75,11.06,16000,9.05782188808318,9.05782188808318,8.80394080442081,9.05782188808318,19536.7056436399,0.0,1.0
2000-09-05,11.0,11.06,10.94,10.94,15000,9.00868361382594,9.05782188808318,8.95954533956871,8.95954533956871,18315.6615409125,0.0,1.0
2000-09-06,11.0,11.0,10.94,10.94,15600,9.00868361382594,9.00868361382594,8.95954533956871,8.95954533956871,19048.288002549,0.0,1.0
2000-09-07,11.0,11.0,10.88,10.88,25600,9.00868361382594,9.00868361382594,8.91040706531148,8.91040706531148,31258.7290298239,0.0,1.0
2000-09-08,10.94,11.0,10.75,10.88,8900,8.95954533956871,9.00868361382594,8.80394080442081,8.91040706531148,10867.2925142747,0.0,1.0
2000-09-11,10.94,11.0,10.75,10.94,20700,8.95954533956871,9.00868361382594,8.80394080442081,8.95954533956871,25275.6129264592,0.0,1.0
2000-09-12,10.69,10.88,10.69,10.81,25600,8.75480253016358,8.91040706531148,8.75480253016358,8.85307907867804,31258.7290298239,0.0,1.0
2000-09-13,10.5,10.75,10.44,10.56,41300,8.59919799501567,8.80394080442081,8.55005972075844,8.64833626927291,50429.1214426456,0.0,1.0
2000-09-14,10.19,10.69,10.13,10.5,47900,8.34531691135331,8.75480253016358,8.29617863709607,8.59919799501567,58488.0125206471,0.0,1.0
2000-09-15,9.688,10.0,9.563,9.688,62600,7.93419335006779,8.1897123762054,7.83182194536523,7.93419335006779,76437.3608307413,0.0,1.0
2000-09-18,10.38,10.5,9.563,9.563,20900,8.50092144650121,8.59919799501567,7.83182194536523,7.83182194536523,25519.8217470047,0.0,1.0
2000-09-19,10.25,10.5,10.25,10.5,91200,8.39445518561054,8.59919799501567,8.39445518561054,8.59919799501567,111359.222168748,0.0,1.0
2000-09-20,10.0,10.25,10.0,10.13,16900,8.1897123762054,8.39445518561054,8.1897123762054,8.29617863709607,20635.6453360947,0.0,1.0
2000-09-21,9.875,10.25,9.875,9.875,25500,8.08734097150283,8.39445518561054,8.08734097150283,8.08734097150283,31136.6246195512,0.0,1.0
2000-09-22,9.875,10.0,9.75,9.75,14100,8.08734097150283,8.1897123762054,7.98496956680027,7.98496956680027,17216.7218484577,0.0,1.0
2000-09-25,10.0,10.19,9.938,10.0,47200,8.1897123762054,8.34531691135331,8.13893615947293,8.1897123762054,57633.2816487379,0.0,1.0
2000-09-26,10.0,10.0,9.875,9.875,1900,8.1897123762054,8.1897123762054,8.08734097150283,8.08734097150283,2319.98379518224,0.0,1.0
2000-09-27,10.5,10.5,10.0,10.0,9100,8.59919799501567,8.59919799501567,8.1897123762054,8.1897123762054,11111.5013348202,0.0,1.0
2000-09-28,10.75,10.88,10.38,10.38,27000,8.80394080442081,8.91040706531148,8.50092144650121,8.50092144650121,32968.1907736424,0.0,1.0
2000-09-29,10.88,10.88,10.5,10.63,24900,8.91040706531148,8.91040706531148,8.59919799501567,8.70566425590634,30403.9981579147,0.0,1.0
2000-10-02,10.56,10.75,10.5,10.75,13600,8.64833626927291,8.80394080442081,8.59919799501567,8.80394080442081,16606.1997970939,0.0,1.0
2000-10-03,10.38,10.69,10.38,10.69,13400,8.50092144650121,8.75480253016358,8.50092144650121,8.75480253016358,16361.9909765485,0.0,1.0
2000-10-04,10.63,10.63,10.25,10.25,9500,8.70566425590634,8.70566425590634,8.39445518561054,8.39445518561054,11599.9189759112,0.0,1.0
2000-10-05,10.13,10.5,10.13,10.5,8300,8.29617863709607,8.59919799501567,8.29617863709607,8.59919799501567,10134.6660526382,0.0,1.0
2000-10-06,9.875,10.19,9.75,10.13,14000,8.08734097150283,8.34531691135331,7.98496956680027,8.29617863709607,17094.617438185,0.0,1.0
2000-10-09,9.375,9.875,9.125,9.813,29000,7.67785535269257,8.08734097150283,7.47311254328743,8.03656475477036,35410.2789790974,0.0,1.0
2000-10-10,9.313,9.563,9.188,9.375,15500,7.62707913596009,7.83182194536523,7.52470773125753,7.67785535269257,18926.1835922762,0.0,1.0
2000-10-11,9.25,9.625,8.625,9.188,51000,7.57548394799,7.8825981620977,7.06362692447716,7.52470773125753,62273.2492391023,0.0,1.0
2000-10-12,9.25,9.438,9.125,9.125,16400,7.57548394799,7.72945054066266,7.47311254328743,7.47311254328743,20025.1232847309,0.0,1.0
2000-10-13,9.5,9.5,9.125,9.125,9100,7.78022675739513,7.78022675739513,7.47311254328743,7.47311254328743,11111.5013348202,0.0,1.0
2000-10-16,9.063,9.438,9.063,9.438,26800,7.42233632655496,7.72945054066266,7.42233632655496,7.72945054066266,32723.9819530969,0.0,1.0
2000-10-17,9.438,9.875,9.125,9.125,40400,7.72945054066266,8.08734097150283,7.47311254328743,7.47311254328743,49330.1817501909,0.0,1.0
2000-10-18,10.25,10.25,9.063,9.313,22900,8.39445518561054,8.39445518561054,7.42233632655496,7.62707913596009,27961.9099524597,0.0,1.0
2000-10-19,9.938,10.0,9.625,10.0,20000,8.13893615947293,8.1897123762054,7.8825981620977,8.1897123762054,24420.8820545499,0.0,1.0
2000-10-20,10.0,10.0,9.563,9.938,15500,8.1897123762054,8.1897123762054,7.83182194536523,8.13893615947293,18926.1835922762,0.0,1.0
2000-10-23,9.875,10.0,9.75,10.0,21300,8.08734097150283,8.1897123762054,7.98496956680027,8.1897123762054,26008.2393880957,0.0,1.0
2000-10-24,9.938,10.0,9.875,9.938,70300,8.13893615947293,8.1897123762054,8.08734097150283,8.13893615947293,85839.400421743,0.0,1.0
2000-10-25,9.875,10.0,9.563,9.875,22300,8.08734097150283,8.1897123762054,7.83182194536523,8.08734097150283,27229.2834908232,0.0,1.0
2000-10-26,10.0,10.0,9.75,9.875,8500,8.1897123762054,8.1897123762054,7.98496956680027,8.08734097150283,10378.8748731837,0.0,1.0
2000-10-27,9.875,10.0,9.625,9.875,33600,8.08734097150283,8.1897123762054,7.8825981620977,8.08734097150283,41027.0818516439,0.0,1.0
2000-10-30,9.75,9.875,9.625,9.75,10600,7.98496956680027,8.08734097150283,7.8825981620977,7.98496956680027,12943.0674889115,0.0,1.0
2000-10-31,9.938,10.0,9.688,9.688,20800,8.13893615947293,8.1897123762054,7.93419335006779,7.93419335006779,25397.7173367319,0.0,1.0
2000-11-01,9.313,9.813,9.25,9.813,54200,7.62707913596009,8.03656475477036,7.57548394799,8.03656475477036,66180.5903678303,0.0,1.0
2000-11-02,9.438,9.5,9.125,9.188,15800,7.72945054066266,7.78022675739513,7.47311254328743,7.52470773125753,19292.4968230944,0.0,1.0
2000-11-03,9.813,9.813,9.313,9.313,8300,8.03656475477036,8.03656475477036,7.62707913596009,7.62707913596009,10134.6660526382,0.0,1.0
2000-11-06,9.688,9.813,9.625,9.688,25000,7.93419335006779,8.03656475477036,7.8825981620977,7.93419335006779,30526.1025681874,0.0,1.0
2000-11-07,9.375,9.563,9.25,9.563,15200,7.67785535269257,7.83182194536523,7.57548394799,7.83182194536523,18559.8703614579,0.0,1.0
2000-11-08,9.375,9.375,9.25,9.25,38800,7.67785535269257,7.67785535269257,7.57548394799,7.57548394799,47376.5111858268,0.0,1.0
2000-11-09,9.375,9.375,9.25,9.375,34300,7.67785535269257,7.67785535269257,7.57548394799,7.67785535269257,41881.8127235531,0.0,1.0
2000-11-10,9.25,9.313,9.25,9.25,10800,7.57548394799,7.62707913596009,7.57548394799,7.57548394799,13187.276309457,0.0,1.0
2000-11-13,9.188,9.375,9.0,9.0,81800,7.52470773125753,7.67785535269257,7.37074113858486,7.37074113858486,99881.4076031091,0.0,1.0
2000-11-14,9.375,9.375,9.0,9.0,48100,7.67785535269257,7.67785535269257,7.37074113858486,7.37074113858486,58732.2213411925,0.0,1.0
2000-11-15,9.625,9.625,9.25,9.25,9700,7.8825981620977,7.8825981620977,7.57548394799,7.57548394799,11844.1277964567,0.0,1.0
2000-11-16,9.188,9.625,9.0,9.5,27900,7.52470773125753,7.8825981620977,7.37074113858486,7.78022675739513,34067.1304660971,0.0,1.0
2000-11-17,9.375,9.438,9.313,9.313,12000,7.67785535269257,7.72945054066266,7.62707913596009,7.62707913596009,14652.52923273,0.0,1.0
2000-11-20,9.313,9.5,9.188,9.375,18200,7.62707913596009,7.78022675739513,7.52470773125753,7.67785535269257,22223.0026696404,0.0,1.0
2000-11-21,9.063,9.375,9.063,9.313,14200,7.42233632655496,7.67785535269257,7.42233632655496,7.62707913596009,17338.8262587304,0.0,1.0
2000-11-22,9.188,9.188,9.063,9.063,16200,7.52470773125753,7.52470773125753,7.42233632655496,7.42233632655496,19780.9144641854,0.0,1.0
2000-11-24,9.25,9.25,9.125,9.125,8500,7.57548394799,7.57548394799,7.47311254328743,7.47311254328743,10378.8748731837,0.0,1.0
2000-11-27,9.063,9.375,9.063,9.25,27400,7.42233632655496,7.67785535269257,7.42233632655496,7.57548394799,33456.6084147334,0.0,1.0
2000-11-28,9.25,9.313,9.063,9.063,9500,7.57548394799,7.62707913596009,7.42233632655496,7.42233632655496,11599.9189759112,0.0,1.0
2000-11-29,9.188,9.188,9.0,9.125,10700,7.52470773125753,7.52470773125753,7.37074113858486,7.47311254328743,13065.1718991842,0.0,1.0
2000-11-30,9.0,9.25,9.0,9.188,20100,7.37074113858486,7.57548394799,7.37074113858486,7.52470773125753,24542.9864648227,0.0,1.0
2000-12-01,9.125,9.438,9.0,9.125,20300,7.47311254328743,7.72945054066266,7.37074113858486,7.47311254328743,24787.1952853682,0.0,1.0
2000-12-04,9.0,9.125,9.0,9.063,10700,7.37074113858486,7.47311254328743,7.37074113858486,7.42233632655496,13065.1718991842,0.0,1.0
2000-12-05,9.0,9.188,8.938,9.0,56100,7.37074113858486,7.52470773125753,7.31996492185239,7.37074113858486,68500.5741630126,0.0,1.0
2000-12-06,9.188,9.375,9.0,9.0,8900,7.52470773125753,7.67785535269257,7.37074113858486,7.37074113858486,10867.2925142747,0.0,1.0
2000-12-07,9.188,9.5,9.063,9.063,17700,7.52470773125753,7.78022675739513,7.42233632655496,7.42233632655496,21612.4806182767,0.0,1.0
2000-12-08,9.25,9.375,9.188,9.25,15300,7.57548394799,7.67785535269257,7.52470773125753,7.57548394799,18681.9747717307,0.0,1.0
2000-12-11,9.438,9.438,8.875,9.125,55800,7.72945054066266,7.72945054066266,7.2683697338823,7.47311254328743,68134.2609321943,0.0,1.0
2000-12-12,9.063,9.375,9.063,9.313,17900,7.42233632655496,7.67785535269257,7.42233632655496,7.62707913596009,21856.6894388222,0.0,1.0
2000-12-13,9.063,9.438,8.875,9.125,32500,7.42233632655496,7.72945054066266,7.2683697338823,7.47311254328743,39683.9333386436,0.0,1.0
2000-12-14,8.75,9.0,8.688,8.938,67600,7.16599832917973,7.37074113858486,7.11522211244726,7.31996492185239,82542.5813443787,0.0,1.0
2000-12-15,8.75,9.063,8.75,8.75,28900,7.16599832917973,7.42233632655496,7.16599832917973,7.16599832917973,35288.1745688246,0.0,1.0
2000-12-18,8.5,8.875,8.313,8.75,60800,6.96125551977459,7.2683697338823,6.80810789833955,7.16599832917973,74239.4814458318,0.0,1.0
2000-12-19,8.563,8.625,8.5,8.5,33100,7.01285070774469,7.06362692447716,6.96125551977459,6.96125551977459,40416.5598002801,0.0,1.0
2000-12-20,8.25,8.625,8.125,8.5,51200,6.75651271036946,7.06362692447716,6.65414130566689,6.96125551977459,62517.4580596478,0.0,1.0
2000-12-21,8.125,8.188,8.063,8.188,50900,6.65414130566689,6.70573649363698,6.60336508893442,6.70573649363698,62151.1448288296,0.0,1.0
2000-12-22,8.188,8.563,8.125,8.125,40600,6.70573649363698,7.01285070774469,6.65414130566689,6.65414130566689,49574.3905707364,0.0,1.0
2000-12-26,8.31,8.5,8.25,8.31,21300,6.80565098462669,6.96125551977459,6.75651271036946,6.80565098462669,26008.2393880957,0.0,1.0
2000-12-27,8.875,8.875,8.25,8.313,49800,7.2683697338823,7.2683697338823,6.75651271036946,6.80810789833955,60807.9963158293,0.0,1.0
2000-12-28,9.0,9.0,8.75,8.75,20100,7.37074113858486,7.37074113858486,7.16599832917973,7.16599832917973,24542.9864648227,0.0,1.0
2000-12-29,9.375,9.375,8.125,8.875,65700,7.67785535269257,7.67785535269257,6.65414130566689,7.2683697338823,80222.5975491965,0.0,1.0
2001-01-02,8.5,9.375,8.25,9.375,17100,6.96125551977459,7.67785535269257,6.75651271036946,7.67785535269257,20879.8541566402,0.0,1.0
2001-01-03,8.5,8.5,8.188,8.375,14600,6.96125551977459,6.96125551977459,6.70573649363698,6.85888411507203,17827.2438998215,0.0,1.0
2001-01-04,8.5,8.688,8.25,8.375,16600,6.96125551977459,7.11522211244726,6.75651271036946,6.85888411507203,20269.3321052765,0.0,1.0
2001-01-05,8.25,8.375,8.125,8.375,16300,6.75651271036946,6.85888411507203,6.65414130566689,6.85888411507203,19903.0188744582,0.0,1.0
2001-01-08,8.188,8.313,8.188,8.188,2800,6.70573649363698,6.80810789833955,6.70573649363698,6.70573649363698,3418.92348763699,0.0,1.0
2001-01-09,8.25,8.5,8.188,8.188,53100,6.75651271036946,6.96125551977459,6.70573649363698,6.70573649363698,64837.44185483,0.0,1.0
2001-01-10,8.25,8.313,8.25,8.25,25000,6.75651271036946,6.80810789833955,6.75651271036946,6.75651271036946,30526.1025681874,0.0,1.0
2001-01-11,8.813,8.875,8.25,8.25,121900,7.21759351714982,7.2683697338823,6.75651271036946,6.75651271036946,148845.276122482,0.0,1.0
2001-01-12,9.188,9.375,8.938,8.938,22600,7.52470773125753,7.67785535269257,7.31996492185239,7.31996492185239,27595.5967216414,0.0,1.0
2001-01-16,8.625,9.5,8.625,9.313,67000,7.06362692447716,7.78022675739513,7.06362692447716,7.62707913596009,81809.9548827423,0.0,1.0
2001-01-17,9.0,9.125,8.5,8.5,14600,7.37074113858486,7.47311254328743,6.96125551977459,6.96125551977459,17827.2438998215,0.0,1.0
2001-01-18,9.5,9.5,9.0,9.0,14700,7.78022675739513,7.78022675739513,7.37074113858486,7.37074113858486,17949.3483100942,0.0,1.0
2001-01-19,9.625,9.75,9.5,9.5,11200,7.8825981620977,7.98496956680027,7.78022675739513,7.78022675739513,13675.693950548,0.0,1.0
2001-01-22,10.13,10.25,9.5,9.5,31200,8.29617863709607,8.39445518561054,7.78022675739513,7.78022675739513,38096.5760050979,0.0,1.0
2001-01-23,10.5,10.63,9.875,9.875,19200,8.59919799501567,8.70566425590634,8.08734097150283,8.08734097150283,23444.0467723679,0.0,1.0
2001-01-24,10.5,10.5,10.38,10.38,8700,8.59919799501567,8.59919799501567,8.50092144650121,8.50092144650121,10623.0836937292,0.0,1.0
2001-01-25,10.44,10.44,10.38,10.38,3000,8.55005972075844,8.55005972075844,8.50092144650121,8.50092144650121,3663.13230818249,0.0,1.0
2001-01-26,10.31,10.38,10.25,10.25,6200,8.44359345986777,8.50092144650121,8.39445518561054,8.39445518561054,7570.47343691048,0.0,1.0
2001-01-29,10.88,10.88,10.4,10.41,8800,8.91040706531148,8.91040706531148,8.51730087125362,8.52549058362982,10745.188104002,0.0,1.0
2001-01-30,10.5,10.6,10.43,10.5,15300,8.59919799501567,8.68109511877773,8.54187000838223,8.59919799501567,18681.9747717307,0.0,1.0
2001-01-31,10.65,10.75,10.25,10.25,12300,8.72204368065876,8.80394080442081,8.39445518561054,8.39445518561054,15018.8424635482,0.0,1.0
2001-02-01,10.45,10.6,10.43,10.6,7900,8.55824943313465,8.68109511877773,8.54187000838223,8.68109511877773,9646.24841154722,0.0,1.0
2001-02-02,10.05,10.45,10.05,10.45,12600,8.23066093808643,8.55824943313465,8.23066093808643,8.55824943313465,15385.1556943665,0.0,1.0
2001-02-05,9.4,9.54,9.25,9.25,27900,7.69832963363308,7.81298560689995,7.57548394799,7.57548394799,34067.1304660971,0.0,1.0
2001-02-06,9.95,10.0,9.4,9.4,18500,8.14876381432438,8.1897123762054,7.69832963363308,7.69832963363308,22589.3159004587,0.0,1.0
2001-02-07,9.79,9.95,9.7,9.95,8100,8.01772841630509,8.14876381432438,7.94402100491924,8.14876381432438,9890.45723209272,0.0,1.0
2001-02-08,9.7,9.8,9.7,9.7,16900,7.94402100491924,8.0259181286813,7.94402100491924,7.94402100491924,20635.6453360947,0.0,1.0
2001-02-09,9.76,9.85,9.65,9.65,26200,7.99315927917647,8.06686669056232,7.90307244303821,7.90307244303821,31991.3554914604,0.0,1.0
2001-02-12,10.0,10.1,9.76,9.76,23100,8.1897123762054,8.27160949996746,7.99315927917647,7.99315927917647,28206.1187730052,0.0,1.0
2001-02-13,9.9,10.15,9.8,9.8,49600,8.10781525244335,8.31255806184848,8.0259181286813,8.0259181286813,60563.7874952838,0.0,1.0
2001-02-14,10.0,10.05,9.9,9.9,58000,8.1897123762054,8.23066093808643,8.10781525244335,8.10781525244335,70820.5579581948,0.0,1.0
2001-02-15,10.65,10.85,10.0,10.0,165300,8.72204368065876,8.88583792818286,8.1897123762054,8.1897123762054,201838.590180855,0.0,1.0
2001-02-16,11.0,11.1,10.55,10.7,27200,9.00868361382594,9.090580737588,8.6401465568967,8.76299224253978,33212.3995941879,0.0,1.0
2001-02-20,11.2,11.2,10.75,10.91,32900,9.17247786135005,9.17247786135005,8.80394080442081,8.9349762024401,40172.3509797346,0.0,1.0
2001-02-21,11.31,11.42,11.05,11.05,24400,9.26256469748831,9.35265153362657,9.04963217570697,9.04963217570697,29793.4761065509,0.0,1.0
2001-02-22,11.45,11.5,11.3,11.3,12000,9.37722067075519,9.41816923263621,9.25437498511211,9.25437498511211,14652.52923273,0.0,1.0
2001-02-23,12.2,12.2,11.4,11.4,31900,9.99144909897059,9.99144909897059,9.33627210887416,9.33627210887416,38951.3068770071,0.0,1.0
2001-02-26,12.76,12.89,12.2,12.2,20200,10.4500729920381,10.5565392529288,9.99144909897059,9.99144909897059,24665.0908750954,0.0,1.0
2001-02-27,12.5,13.0,12.5,12.7,62100,10.2371404702568,10.646626089067,10.2371404702568,10.4009347177809,75826.8387793772,0.0,1.0
2001-02-28,12.4,12.7,12.4,12.4,26100,10.1552433464947,10.4009347177809,10.1552433464947,10.1552433464947,31869.2510811877,0.0,1.0
2001-03-01,12.4,12.5,12.3,12.35,14500,10.1552433464947,10.2371404702568,10.0733462227326,10.1142947846137,17705.1394895487,0.0,1.0
2001-03-02,12.0,12.59,12.0,12.26,38300,9.82765485144648,10.3108478816426,9.82765485144648,10.0405873732278,46765.9891344631,0.0,1.0
2001-03-05,11.92,12.0,11.91,11.91,11200,9.76213715243684,9.82765485144648,9.75394744006064,9.75394744006064,13675.693950548,0.0,1.0
2001-03-06,11.85,12.12,11.85,11.85,18000,9.7048091658034,9.92593139996095,9.7048091658034,9.7048091658034,21978.7938490949,0.0,1.0
2001-03-07,12.05,12.11,11.85,11.85,9500,9.86860341332751,9.91774168758474,9.7048091658034,9.7048091658034,11599.9189759112,0.0,1.0
2001-03-08,12.6,12.65,12.1,12.1,25700,10.3190375940188,10.3599861558998,9.90955197520854,9.90955197520854,31380.8334400967,0.0,1.0
2001-03-09,12.35,12.55,12.25,12.55,24000,10.1142947846137,10.2780890321378,10.0323976608516,10.2780890321378,29305.0584654598,0.0,1.0
2001-03-12,12.36,12.63,12.35,12.35,25500,10.1224844969899,10.3436067311474,10.1142947846137,10.1142947846137,31136.6246195511,0.0,1.0
2001-03-13,12.52,12.7,12.25,12.31,35600,10.2535198950092,10.4009347177809,10.0323976608516,10.0815359351089,43469.1700570987,0.0,1.0
2001-03-14,12.63,12.72,12.45,12.49,19000,10.3436067311474,10.4173141425333,10.1961919083757,10.2289507578805,23199.8379518225,0.0,1.0
2001-03-15,12.62,12.7,12.54,12.55,9100,10.3354170187712,10.4009347177809,10.2698993197616,10.2780890321378,11111.5013348202,0.0,1.0
2001-03-16,12.6,13.0,12.6,13.0,26600,10.3190375940188,10.646626089067,10.3190375940188,10.646626089067,32479.7731325514,0.0,1.0
2001-03-19,12.9,12.9,12.65,12.7,31400,10.564728965305,10.564728965305,10.3599861558998,10.4009347177809,38340.7848256433,0.0,1.0
2001-03-20,12.2,12.75,12.2,12.75,30600,9.99144909897059,10.4418832796619,9.99144909897059,10.4418832796619,37363.9495434614,0.0,1.0
2001-03-21,11.95,12.15,11.85,12.15,45300,9.78670628956546,9.95050053708957,9.7048091658034,9.95050053708957,55313.2978535556,0.0,1.0
2001-03-22,11.8,11.95,11.7,11.95,49900,9.66386060392238,9.78670628956546,9.58196348016032,9.78670628956546,60930.1007261021,0.0,1.0
2001-03-23,11.91,12.1,11.8,11.8,27300,9.75394744006064,9.90955197520854,9.66386060392238,9.66386060392238,33334.5040044606,0.0,1.0
2001-03-26,11.85,11.94,11.72,11.9,5700,9.7048091658034,9.77851657718925,9.59834290491273,9.74575772768443,6959.95138554673,0.0,1.0
2001-03-27,11.8,11.92,11.71,11.8,46600,9.66386060392238,9.76213715243684,9.59015319253653,9.66386060392238,56900.6551871013,0.0,1.0
2001-03-28,11.8,11.92,11.7,11.71,16000,9.66386060392238,9.76213715243684,9.58196348016032,9.59015319253653,19536.7056436399,0.0,1.0
2001-03-29,11.85,11.89,11.8,11.8,13100,9.7048091658034,9.73756801530823,9.66386060392238,9.66386060392238,15995.6777457302,0.0,1.0
2001-03-30,12.55,12.55,11.85,11.85,34600,10.2780890321378,10.2780890321378,9.7048091658034,9.7048091658034,42248.1259543713,0.0,1.0
2001-04-02,12.25,12.6,12.25,12.5,33100,10.0323976608516,10.3190375940188,10.0323976608516,10.2371404702568,40416.5598002802,0.0,1.0
2001-04-03,12.3,12.35,12.0,12.0,23600,10.0733462227326,10.1142947846137,9.82765485144648,9.82765485144648,28816.6408243691,0.0,1.0
2001-04-04,13.0,13.15,12.25,12.25,44300,10.646626089067,10.7694717747101,10.0323976608516,10.0323976608516,54092.2537508282,0.0,1.0
2001-04-05,13.8,13.8,13.0,13.0,107400,11.3018030791635,11.3018030791635,10.646626089067,10.646626089067,131140.136632933,0.0,1.0
2001-04-06,13.91,14.05,13.6,13.6,130800,11.3918899153017,11.5065458885686,11.1380088316393,11.1380088316393,159712.568636757,0.0,1.0
2001-04-09,14.35,14.38,13.91,13.91,28600,11.7522372598548,11.7768063969834,11.3918899153017,11.3918899153017,34921.8613380063,0.0,1.0
2001-04-10,14.81,15.0,14.25,14.25,28300,12.1289640291602,12.2845685643081,11.6703401360927,11.6703401360927,34555.5481071882,0.0,1.0
2001-04-11,15.0,15.0,14.4,14.4,31400,12.2845685643081,12.2845685643081,11.7931858217358,11.7931858217358,38340.7848256434,0.0,1.0
2001-04-12,14.45,15.0,14.36,14.9,72800,11.8341343836168,12.2845685643081,11.760426972231,12.2026714405461,88892.0106785618,0.0,1.0
2001-04-16,14.0,14.3,14.0,14.1,41700,11.4655973266876,11.7112886979737,11.4655973266876,11.5474944504496,50917.5390837364,0.0,1.0
2001-04-17,14.4,14.4,14.0,14.0,24000,11.7931858217358,11.7931858217358,11.4655973266876,11.4655973266876,29305.0584654599,0.0,1.0
2001-04-18,14.3,14.58,14.15,14.3,18800,11.7112886979737,11.9406006445075,11.5884430123306,11.7112886979737,22955.629131277,0.0,1.0
2001-04-19,14.55,14.75,14.3,14.3,91200,11.9160315073789,12.079825754903,11.7112886979737,11.7112886979737,111359.222168747,0.0,1.0
2001-04-20,14.75,14.75,14.45,14.45,127000,12.079825754903,12.079825754903,11.8341343836168,11.8341343836168,155072.601046392,0.0,1.0
2001-04-23,15.5,15.7,14.74,14.8,168600,12.6940541831184,12.8578484306425,12.0716360425268,12.120774316784,205868.035719856,0.0,1.0
2001-04-24,18.5,18.5,15.5,15.5,365000,15.15096789598,15.15096789598,12.6940541831184,12.6940541831184,445681.097495536,0.0,1.0
2001-04-25,19.0,20.25,17.5,18.3,259600,15.5604535147903,16.5841675618159,14.3319966583595,14.9871736484559,316983.049068057,0.0,1.0
2001-04-26,18.31,19.2,18.26,18.5,139200,14.9953633608321,15.7242477623144,14.9544147989511,15.15096789598,169969.339099667,0.0,1.0
2001-04-27,18.2,18.2,17.5,17.65,79500,14.9052765246938,14.9052765246938,14.3319966583595,14.4548423440025,97073.0061668362,0.0,1.0
2001-04-30,18.5,19.1,18.15,18.15,95400,15.15096789598,15.6423506385523,14.8643279628128,14.8643279628128,116487.607400203,0.0,1.0
2001-05-01,18.4,18.5,18.25,18.25,62000,15.0690707722179,15.15096789598,14.9462250865749,14.9462250865749,75704.734369105,0.0,1.0
2001-05-02,18.35,18.5,18.05,18.25,54500,15.0281222103369,15.15096789598,14.7824308390508,14.9462250865749,66546.9035986486,0.0,1.0
2001-05-03,18.4,18.5,18.4,18.42,36200,15.0690707722179,15.15096789598,15.0690707722179,15.0854501969704,44201.7965187355,0.0,1.0
2001-05-04,17.77,18.45,17.7,18.15,81800,14.553118892517,15.110019334099,14.4957909058836,14.8643279628128,99881.4076031092,0.0,1.0
2001-05-07,18.57,18.59,18.25,18.4,198200,15.2082958826134,15.2246753073658,14.9462250865749,15.0690707722179,242010.94116059,0.0,1.0
2001-05-08,19.81,19.99,19.0,19.0,151300,16.2238202172629,16.3712350400346,15.5604535147903,15.5604535147903,184743.97274267,0.0,1.0
2001-05-09,19.95,20.0,19.75,19.8,257700,16.3384761905298,16.3794247524108,16.1746819430057,16.2156305048867,314663.065272875,0.0,1.0
2001-05-10,19.72,19.88,19.7,19.7,85300,16.1501128058771,16.2811482038963,16.1337333811246,16.1337333811246,104155.061962655,0.0,1.0
2001-05-11,19.65,19.65,19.35,19.5,56600,16.0927848192436,16.0927848192436,15.8470934479575,15.9699391336005,69111.0962143764,0.0,1.0
2001-05-14,19.9,19.95,19.65,19.7,122900,16.2975276286488,16.3384761905298,16.0927848192436,16.1337333811246,150066.320225209,0.0,1.0
2001-05-15,21.5,21.5,19.8,19.9,647600,17.6078816088416,17.6078816088416,16.2156305048867,16.2975276286488,790748.160926328,0.0,1.0
2001-05-16,22.5,22.8,21.26,21.4,272000,18.4268528464622,18.6725442177483,17.4113285118127,17.5259844850796,332123.995941878,0.0,1.0
2001-05-17,21.47,22.49,21.35,22.0,302000,17.583312471713,18.4186631340859,17.4850359231985,18.0173672276519,368755.319023704,0.0,1.0
2001-05-18,22.67,22.9,21.4,21.47,234600,18.5660779568577,18.7544413415104,17.5259844850796,17.583312471713,286456.94649987,0.0,1.0
2001-05-21,24.4,24.48,23.0,23.45,431400,19.9828981979412,20.0484158969508,18.8363384652724,19.2048755222017,526758.425916641,0.0,1.0
2001-05-22,24.9,25.2,24.0,24.4,279600,20.3923838167515,20.6380751880376,19.655309702893,19.9828981979412,341403.931122607,0.0,1.0
2001-05-23,23.52,24.5,23.0,24.4,97400,19.2622035088351,20.0647953217032,18.8363384652724,19.9828981979412,118929.695605658,0.0,1.0
2001-05-24,24.45,24.6,23.0,23.0,110000,20.0238467598222,20.1466924454653,18.8363384652724,18.8363384652724,134314.851300025,0.0,1.0
2001-05-25,25.05,25.5,24.35,24.35,199000,20.5152295023945,20.8837665593238,19.9419496360602,19.9419496360602,242987.776442772,0.0,1.0
2001-05-29,24.99,26.05,24.93,25.5,232700,20.4660912281373,21.3342007400151,20.4169529538801,20.8837665593238,284136.962704688,0.0,1.0
2001-05-30,24.44,25.08,23.88,25.08,125100,20.015657047446,20.5397986395231,19.5570331543785,20.5397986395231,152752.61725121,0.0,1.0
2001-05-31,25.5,25.75,23.95,24.05,78800,20.8837665593238,21.0885093687289,19.6143611410119,19.696258264774,96218.2752949266,0.0,1.0
2001-06-01,25.5,26.0,25.05,26.0,79400,20.8837665593238,21.293252178134,20.5152295023945,21.293252178134,96950.9017565631,0.0,1.0
2001-06-04,25.86,26.2,25.52,25.6,202700,21.1785962048672,21.4570464256582,20.9001459840762,20.9656636830858,247505.639622863,0.0,1.0
2001-06-05,26.36,26.98,25.75,25.86,264400,21.5880818236774,22.0958439910022,21.0885093687289,21.1785962048672,322844.060761151,0.0,1.0
2001-06-06,26.0,26.58,26.0,26.18,61300,21.293252178134,21.768255495954,21.293252178134,21.4406670009057,74850.0034971957,0.0,1.0
2001-06-07,22.29,25.99,21.6,25.75,202600,18.2548688865618,21.2850624657578,17.6897787326037,21.0885093687289,247383.535212591,0.0,1.0
2001-06-08,22.33,22.34,20.25,21.6,161600,18.2876277360667,18.2958174484429,16.5841675618159,17.6897787326037,197320.727000763,0.0,1.0
2001-06-11,23.1,23.5,22.2,22.33,72000,18.9182355890345,19.2458240840827,18.181161475176,18.2876277360667,87915.1753963797,0.0,1.0
2001-06-12,25.7,25.75,21.9,22.5,164800,21.0475608068479,21.0885093687289,17.9354701038898,18.4268528464622,201228.068129491,0.0,1.0
2001-06-13,25.3,26.0,23.9,25.5,83400,20.7199723117997,21.293252178134,19.5734125791309,20.8837665593238,101835.078167473,0.0,1.0
2001-06-14,25.6,25.73,25.0,25.1,44000,20.9656636830858,21.0721299439765,20.4742809405135,20.5561780642756,53725.9405200099,0.0,1.0
2001-06-15,25.22,25.85,25.22,25.4,74400,20.65445461279,21.170406492491,20.65445461279,20.8018694355617,90845.6812429259,0.0,1.0
2001-06-18,26.2,26.8,25.15,25.27,116600,21.4570464256582,21.9484291682305,20.5971266261566,20.6954031746711,142373.742378026,0.0,1.0
2001-06-19,26.45,26.5,26.05,26.05,47900,21.6617892350633,21.7027377969443,21.3342007400151,21.3342007400151,58488.0125206471,0.0,1.0
2001-06-20,26.0,26.49,25.3,25.95,77000,21.293252178134,21.6945480845681,20.7199723117997,21.252303616253,94020.3959100174,0.0,1.0
2001-06-21,26.29,26.5,25.9,26.1,41500,21.530753837044,21.7027377969443,21.211355054372,21.3751493018961,50673.3302631911,0.0,1.0
2001-06-22,25.8,26.2,25.55,26.2,41100,21.1294579306099,21.4570464256582,20.9247151212048,21.4570464256582,50184.9126221002,0.0,1.0
2001-06-25,25.28,25.6,25.22,25.5,65900,20.7035928870473,20.9656636830858,20.65445461279,20.8837665593238,80466.8063697419,0.0,1.0
2001-06-26,26.5,26.5,25.05,25.05,92200,21.7027377969443,21.7027377969443,20.5152295023945,20.5152295023945,112580.266271475,0.0,1.0
2001-06-27,28.5,28.9,27.0,27.0,152400,23.3406802721854,23.6682687672336,22.1122234157546,22.1122234157546,186087.12125567,0.0,1.0
2001-06-28,28.9,29.2,27.5,28.25,191800,23.6682687672336,23.9139601385198,22.5217090345649,23.1359374627803,234196.258903134,0.0,1.0
2001-06-29,29.6,29.98,29.0,29.15,110600,24.241548633568,24.5527577038638,23.7501658909957,23.8730115766387,135047.477761661,0.0,1.0
2001-07-02,29.2,29.8,28.9,29.55,75500,23.9139601385198,24.4053428810921,23.6682687672336,24.200600071687,92188.8297559259,0.0,1.0
2001-07-03,29.15,29.5,28.35,28.6,34700,23.8730115766387,24.1596515098059,23.2178345865423,23.4225773959475,42370.2303646442,0.0,1.0
2001-07-05,29.65,29.94,29.3,29.6,68100,24.282497195449,24.519998854359,23.9958572622818,24.241548633568,83153.1033957426,0.0,1.0
2001-07-06,29.45,29.45,28.95,29.4,54700,24.1187029479249,24.1187029479249,23.7092173291146,24.0777543860439,66791.1124191941,0.0,1.0
2001-07-09,28.5,28.5,28.0,28.25,90400,23.3406802721854,23.3406802721854,22.9311946533751,23.1359374627803,110382.386886566,0.0,1.0
2001-07-10,28.1,28.7,28.1,28.25,35400,23.0130917771372,23.5044745197095,23.0130917771372,23.1359374627803,43224.9612365534,0.0,1.0
2001-07-11,27.65,28.15,27.65,27.85,49600,22.6445547202079,23.0540403390182,22.6445547202079,22.808348967732,60563.7874952839,0.0,1.0
2001-07-12,28.2,28.5,27.4,27.4,68000,23.0949889008992,23.3406802721854,22.4398119108028,22.4398119108028,83030.9989854699,0.0,1.0
2001-07-13,29.5,29.65,27.91,28.0,48600,24.1596515098059,24.282497195449,22.8574872419893,22.9311946533751,59342.7433925564,0.0,1.0
2001-07-16,29.64,29.95,29.0,29.75,64200,24.2743074830728,24.5281885667352,23.7501658909957,24.3643943192111,78391.0313951053,0.0,1.0
2001-07-17,29.85,29.88,28.89,29.4,30500,24.4462914429731,24.4708605801017,23.6600790548574,24.0777543860439,37241.8451331887,0.0,1.0
2001-07-18,32.2,32.2,29.62,29.85,160200,26.3708738513814,26.3708738513814,24.2579280583204,24.4462914429731,195611.265256945,0.0,1.0
2001-07-19,29.4,32.39,28.55,32.2,132700,24.0777543860439,26.5264783865293,23.3816288340664,26.3708738513814,162032.552431939,0.0,1.0
2001-07-20,29.75,30.1,28.5,29.15,69800,24.3643943192111,24.6510342523783,23.3406802721854,23.8730115766387,85228.8783703792,0.0,1.0
2001-07-23,29.9,30.45,29.45,30.0,71500,24.4872400048542,24.9376741855455,24.1187029479249,24.5691371286162,87304.6533450158,0.0,1.0
2001-07-24,28.0,30.1,28.0,29.65,62400,22.9311946533751,24.6510342523783,22.9311946533751,24.282497195449,76193.1520101959,0.0,1.0
2001-07-25,27.27,27.99,26.75,27.75,80200,22.3333456499121,22.9230049409989,21.9074806063495,22.72645184397,97927.7370387454,0.0,1.0
2001-07-26,27.85,28.75,26.7,28.5,188300,22.808348967732,23.5454230815905,21.8665320444684,23.3406802721854,229922.604543588,0.0,1.0
2001-07-27,29.0,29.1,28.5,28.5,79300,23.7501658909957,23.8320630147577,23.3406802721854,23.3406802721854,96828.7973462903,0.0,1.0
2001-07-30,30.2,30.47,29.4,29.5,95900,24.7329313761403,24.9540536102979,24.0777543860439,24.1596515098059,117098.129451567,0.0,1.0
2001-07-31,31.81,32.05,30.4,30.4,169400,26.0514750687094,26.2480281657383,24.8967256236644,24.8967256236644,206844.871002038,0.0,1.0
2001-08-01,34.5,34.95,32.5,32.5,225300,28.2545076979086,28.6230447548379,26.6165652226676,26.6165652226676,275101.236344505,0.0,1.0
2001-08-02,33.95,34.74,33.5,34.6,151800,27.8040735172173,28.4510607949376,27.4355364602881,28.3364048216707,185354.494794034,0.0,1.0
2001-08-03,33.65,33.95,32.75,33.5,115500,27.5583821459312,27.8040735172173,26.8213080320727,27.4355364602881,141030.593865026,0.0,1.0
2001-08-06,32.25,33.0,31.4,33.0,359500,26.4118224132624,27.0260508414778,25.715696861285,27.0260508414778,438965.354930535,0.0,1.0
2001-08-07,31.85,32.5,31.8,32.01,273400,26.0842339182142,26.6165652226676,26.0432853563332,26.2152693162335,333833.457685698,0.0,1.0
2001-08-08,32.0,32.94,31.5,31.7,126600,26.2070796038573,26.9769125672206,25.797593985047,25.9613882325711,154584.183405301,0.0,1.0
2001-08-09,32.0,32.2,31.7,32.0,109400,26.2070796038573,26.3708738513814,25.9613882325711,26.2070796038573,133582.224838388,0.0,1.0
2001-08-10,31.1,31.76,30.0,31.75,233500,25.4700054899988,26.0105265068284,24.5691371286162,26.0023367944522,285113.797986871,0.0,1.0
2001-08-13,30.22,30.5,29.4,30.5,140300,24.7493108008927,24.9786227474265,24.0777543860439,24.9786227474265,171312.487612668,0.0,1.0
2001-08-14,29.49,30.22,29.2,29.2,197100,24.1514617974297,24.7493108008927,23.9139601385198,23.9139601385198,240667.79264759,0.0,1.0
2001-08-15,30.29,30.45,29.4,29.48,212600,24.8066387875262,24.9376741855455,24.0777543860439,24.1432720850535,259593.976239865,0.0,1.0
2001-08-16,26.3,31.18,26.3,30.3,841900,21.5389435494202,25.5355231890084,21.5389435494202,24.8148284999024,1027997.03008628,0.0,1.0
2001-08-17,28.0,28.7,27.21,28.0,511400,22.9311946533751,23.5044745197095,22.2842073756549,22.9311946533751,624441.954134842,0.0,1.0
2001-08-20,27.5,28.99,27.5,28.45,279000,22.5217090345649,23.7419761786195,22.5217090345649,23.2997317103044,340671.304660971,0.0,1.0
2001-08-21,27.65,28.9,26.6,28.9,371500,22.6445547202079,23.6682687672336,21.7846349207064,23.6682687672336,453617.884163266,0.0,1.0
2001-08-22,28.0,28.5,27.96,28.5,135900,22.9311946533751,23.3406802721854,22.8984358038703,23.3406802721854,165939.893560667,0.0,1.0
2001-08-23,27.8,28.25,27.8,28.2,134800,22.767400405851,23.1359374627803,22.767400405851,23.0949889008992,164596.745047667,0.0,1.0
2001-08-24,28.5,28.65,27.55,27.55,162200,23.3406802721854,23.4635259578285,22.5626575964459,22.5626575964459,198053.3534624,0.0,1.0
2001-08-27,28.65,29.0,28.35,28.6,201400,23.4635259578285,23.7501658909957,23.2178345865423,23.4225773959475,245918.282289318,0.0,1.0
2001-08-28,28.56,29.0,28.29,28.65,160100,23.3898185464426,23.7501658909957,23.1686963122851,23.4635259578285,195489.160846672,0.0,1.0
2001-08-29,28.47,28.6,28.24,28.56,156000,23.3161111350568,23.4225773959475,23.1277477504041,23.3898185464426,190482.880025489,0.0,1.0
2001-08-30,28.36,28.5,28.2,28.5,63900,23.2260242989185,23.3406802721854,23.0949889008992,23.3406802721854,78024.7181642871,0.0,1.0
2001-08-31,29.5,29.85,28.35,28.48,204800,24.1596515098059,24.4462914429731,23.2178345865423,23.324300847433,250069.832238592,0.0,1.0
2001-09-04,30.9,31.25,30.49,30.5,226000,25.3062112424747,25.5928511756419,24.9704330350503,24.9786227474265,275955.967216414,0.0,1.0
2001-09-05,30.67,31.0,30.65,31.0,206900,25.117847857822,25.3881083662368,25.1014684330696,25.3881083662368,252634.024854319,0.0,1.0
2001-09-06,30.73,30.99,30.2,30.5,148400,25.1669861320792,25.3799186538605,24.7329313761403,24.9786227474265,181202.944844761,0.0,1.0
2001-09-07,30.1,30.55,30.01,30.55,189800,24.6510342523783,25.0195713093075,24.5773268409924,25.0195713093075,231754.170697678,0.0,1.0
2001-09-10,29.72,29.99,29.25,29.99,250000,24.3398251820825,24.56094741624,23.9549087004008,24.56094741624,305261.025681874,0.0,1.0
2001-09-17,21.95,27.6,21.75,27.0,283300,17.9764186657709,22.6036061583269,17.8126244182468,22.1122234157546,345921.794302699,0.0,1.0
2001-09-18,21.5,23.75,21.33,23.75,360100,17.6078816088416,19.4505668934878,17.4686564984461,19.4505668934878,439697.981392172,0.0,1.0
2001-09-19,22.6,23.5,20.6,23.5,245600,18.5087499702242,19.2458240840827,16.8708074949831,19.2458240840827,299888.431629873,0.0,1.0
2001-09-20,22.5,22.5,21.75,22.5,215300,18.4268528464622,18.4268528464622,17.8126244182468,18.4268528464622,262890.795317229,0.0,1.0
2001-09-21,20.95,22.0,20.48,22.0,157200,17.1574474281503,18.0173672276519,16.7725309464687,18.0173672276519,191948.132948763,0.0,1.0
2001-09-24,22.15,22.24,20.0,22.24,305200,18.140212913295,18.2139203246808,16.3794247524108,18.2139203246808,372662.660152431,0.0,1.0
2001-09-25,23.11,23.49,22.09,22.15,88500,18.9264253014107,19.2376343717065,18.0910746390377,18.140212913295,108062.403091383,0.0,1.0
2001-09-26,23.5,23.6,22.71,23.6,230800,19.2458240840827,19.3277212078448,18.5988368063625,19.3277212078448,281816.978909506,0.0,1.0
2001-09-27,24.97,25.0,23.55,23.75,79700,20.4497118033849,20.4742809405135,19.2867726459637,19.4505668934878,97317.2149873814,0.0,1.0
2001-09-28,26.55,27.75,26.05,26.5,271700,21.7436863588253,22.72645184397,21.3342007400151,21.7027377969443,331757.682711062,0.0,1.0
2001-10-01,27.7,28.14,25.6,26.54,170900,22.685503282089,23.045850626642,20.9656636830858,21.7354966464491,208676.437156129,0.0,1.0
2001-10-02,27.25,27.5,26.8,27.4,92600,22.3169662251597,22.5217090345649,21.9484291682305,22.4398119108028,113068.683912566,0.0,1.0
2001-10-03,31.9,32.45,27.0,32.45,294900,26.1251824800952,26.5756166607865,22.1122234157546,26.5756166607865,360085.905894339,0.0,1.0
2001-10-04,31.9,32.59,30.9,32.59,169200,26.1251824800952,26.6902726340534,25.3062112424747,26.6902726340534,206600.662181493,0.0,1.0
2001-10-05,30.33,31.3,30.21,31.3,131100,24.839397637031,25.6337997375229,24.7411210885165,25.6337997375229,160078.881867575,0.0,1.0
2001-10-08,32.0,33.0,29.91,33.0,277600,26.2070796038573,27.0260508414778,24.4954297172304,27.0260508414778,338961.842917153,0.0,1.0
2001-10-09,31.54,33.07,31.1,33.07,110400,25.8303528345518,27.0833788281113,25.4700054899988,27.0833788281113,134803.268941116,0.0,1.0
2001-10-10,32.24,34.0,31.54,31.54,137100,26.4036327008862,27.8450220790984,25.8303528345518,25.8303528345518,167405.14648394,0.0,1.0
2001-10-11,32.25,34.0,32.2,32.49,136600,26.4118224132624,27.8450220790984,26.3708738513814,26.6083755102914,166794.624432576,0.0,1.0
2001-10-12,32.6,33.05,31.5,32.5,90100,26.6984623464296,27.0669994033589,25.797593985047,26.6165652226676,110016.073655748,0.0,1.0
2001-10-15,32.7,33.23,32.39,32.7,82600,26.7803594701917,27.2144142261306,26.5264783865293,26.7803594701917,100858.242885291,0.0,1.0
2001-10-16,33.25,33.75,32.23,32.45,94300,27.230793650883,27.6402792696932,26.39544298851,26.5756166607865,115144.458887203,0.0,1.0
2001-10-17,33.56,33.99,32.75,33.25,126900,27.4846747345453,27.8368323667222,26.8213080320727,27.230793650883,154950.496636119,0.0,1.0
2001-10-18,32.61,34.0,32.1,33.56,88200,26.7066520588058,27.8450220790984,26.2889767276193,27.4846747345453,107696.089860565,0.0,1.0
2001-10-19,33.15,33.29,32.59,32.78,97300,27.1488965271209,27.2635525003878,26.6902726340534,26.8458771692013,118807.591195385,0.0,1.0
2001-10-22,33.23,33.85,33.0,33.15,44100,27.2144142261306,27.7221763934553,27.0260508414778,27.1488965271209,53848.0449302825,0.0,1.0
2001-10-23,32.4,33.69,32.4,33.45,50800,26.5346680989055,27.591140995436,26.5346680989055,27.3945878984071,62029.0404185568,0.0,1.0
2001-10-24,31.8,32.85,31.75,32.85,81200,26.0432853563332,26.9032051558348,26.0023367944522,26.9032051558348,99148.7811414726,0.0,1.0
2001-10-25,34.4,34.99,31.05,31.8,285000,28.1726105741466,28.6558036043427,25.4290569281178,26.0432853563332,347997.569277336,0.0,1.0
2001-10-26,28.31,31.15,28.0,30.0,1667200,23.1850757370375,25.5109540518798,22.9311946533751,24.5691371286162,2035724.72806728,0.0,1.0
2001-10-29,26.1,28.65,25.7,28.35,896300,21.3751493018961,23.4635259578285,21.0475608068479,23.2178345865423,1094421.82927466,0.0,1.0
2001-10-30,26.01,27.2,25.8,27.2,586900,21.3014418905103,22.2760176632787,21.1294579306099,22.2760176632787,716630.783890766,0.0,1.0
2001-10-31,26.8,27.75,26.3,26.6,309200,21.9484291682305,22.72645184397,21.5389435494202,21.7846349207064,377546.836563342,0.0,1.0
2001-11-01,28.45,28.5,26.6,27.5,214700,23.2997317103044,23.3406802721854,21.7846349207064,22.5217090345649,262158.168855593,0.0,1.0
2001-11-02,28.5,29.4,28.1,28.2,128200,23.3406802721854,24.0777543860439,23.0130917771372,23.0949889008992,156537.853969665,0.0,1.0
2001-11-05,29.21,29.9,28.65,28.65,221400,23.922149850896,24.4872400048542,23.4635259578285,23.4635259578285,270339.164343868,0.0,1.0
2001-11-06,29.28,29.95,28.74,29.25,202100,23.9794778375294,24.5281885667352,23.5372333692143,23.9549087004008,246773.013161227,0.0,1.0
2001-11-07,28.8,29.9,28.4,29.9,145700,23.5863716434716,24.4872400048542,23.2587831484233,24.4872400048542,177906.125767396,0.0,1.0
2001-11-08,27.5,29.49,27.4,29.3,130700,22.5217090345649,24.1514617974297,22.4398119108028,23.9958572622818,159590.464226484,0.0,1.0
2001-11-09,26.1,27.49,25.75,27.0,281400,21.3751493018961,22.5135193221887,21.0885093687289,22.1122234157546,343601.810507518,0.0,1.0
2001-11-12,26.77,27.0,25.0,25.6,140300,21.9238600311019,22.1122234157546,20.4742809405135,20.9656636830858,171312.487612667,0.0,1.0
2001-11-13,28.39,28.5,27.0,27.0,211400,23.2505934360471,23.3406802721854,22.1122234157546,22.1122234157546,258128.723316593,0.0,1.0
2001-11-14,28.69,29.55,28.39,28.39,291200,23.4962848073333,24.200600071687,23.2505934360471,23.2505934360471,355568.042714247,0.0,1.0
2001-11-15,28.54,29.25,28.54,28.63,147900,23.3734391216902,23.9549087004008,23.3734391216902,23.4471465330761,180592.422793397,0.0,1.0
2001-11-16,27.12,28.6,26.72,28.55,134100,22.2104999642691,23.4225773959475,21.8829114692208,23.3816288340664,163742.014175757,0.0,1.0
2001-11-19,27.99,28.5,27.35,27.6,158500,22.9230049409989,23.3406802721854,22.3988633489218,22.6036061583269,193535.490282308,0.0,1.0
2001-11-20,27.05,29.02,27.0,28.05,185200,22.1531719776356,23.7665453157481,22.1122234157546,22.9721432152562,226137.367825133,0.0,1.0
2001-11-21,28.0,28.05,27.3,28.05,106500,22.9311946533751,22.9721432152562,22.3579147870408,22.9721432152562,130041.196940479,0.0,1.0
2001-11-23,29.09,29.21,28.0,29.21,56900,23.8238733023815,23.922149850896,22.9311946533751,23.922149850896,69477.4094451946,0.0,1.0
2001-11-26,30.11,30.79,29.6,30.78,424100,24.6592239647545,25.2161244063364,24.241548633568,25.2079346939602,517844.803966731,0.0,1.0
2001-11-27,30.74,30.91,29.61,30.45,349800,25.1751758444554,25.3144009548509,24.2497383459442,24.9376741855455,427121.227134078,0.0,1.0
2001-11-28,30.01,30.99,30.0,30.99,210300,24.5773268409924,25.3799186538605,24.5691371286162,25.3799186538605,256785.574803593,0.0,1.0
2001-11-29,30.6,30.82,29.74,30.25,145900,25.0605198711885,25.2406935434651,24.3562046068349,24.7738799380213,178150.334587942,0.0,1.0
2001-11-30,31.18,31.5,30.54,30.85,125900,25.5355231890084,25.797593985047,25.0113815969313,25.2652626805937,153729.452533392,0.0,1.0
2001-12-03,29.86,31.44,29.6,31.44,140100,24.4544811553493,25.7484557107898,24.241548633568,25.7484557107898,171068.278792123,0.0,1.0
2001-12-04,31.5,31.57,30.1,30.1,171100,25.797593985047,25.8549219716805,24.6510342523783,24.6510342523783,208920.645976675,0.0,1.0
2001-12-05,32.0,32.75,31.5,31.9,573400,26.2070796038573,26.8213080320727,25.797593985047,26.1251824800952,700146.688503946,0.0,1.0
2001-12-06,32.69,32.99,31.8,32.99,267400,26.7721697578155,27.0178611291016,26.0432853563332,27.0178611291016,326507.193069332,0.0,1.0
2001-12-07,33.2,33.65,32.12,33.65,169500,27.1898450890019,27.5583821459312,26.3053561523718,27.5583821459312,206966.975412311,0.0,1.0
2001-12-10,32.38,34.4,32.37,33.4,191700,26.5182886741531,28.1726105741466,26.5100989617769,27.353639336526,234074.154492861,0.0,1.0
2001-12-11,32.81,33.4,32.3,32.6,228000,26.8704463063299,27.353639336526,26.4527709751435,26.6984623464296,278398.05542187,0.0,1.0
2001-12-12,31.27,33.35,31.24,33.0,210800,25.6092306003943,27.312690774645,25.5846614632657,27.0260508414778,257396.096854956,0.0,1.0
2001-12-13,31.28,32.19,31.0,31.5,182000,25.6174203127705,26.3626841390052,25.3881083662368,25.797593985047,222230.026696404,0.0,1.0
2001-12-14,31.75,31.99,31.07,31.3,153500,26.0023367944522,26.1988898914811,25.4454363528702,25.6337997375229,187430.26976867,0.0,1.0
2001-12-17,31.96,31.96,31.3,31.75,194700,26.1743207543525,26.1743207543525,25.6337997375229,26.0023367944522,237737.286801043,0.0,1.0
2001-12-18,31.18,31.61,30.9,31.0,185000,25.5355231890084,25.8876808211853,25.3062112424747,25.3881083662368,225893.159004587,0.0,1.0
2001-12-19,30.4,31.35,30.35,30.4,172200,24.8967256236644,25.6747482994039,24.8557770617834,24.8967256236644,210263.794489675,0.0,1.0
2001-12-20,29.3,31.35,29.17,30.4,153700,23.9958572622818,25.6747482994039,23.8893910013912,24.8967256236644,187674.478589216,0.0,1.0
2001-12-21,28.5,30.05,28.5,30.05,316100,23.3406802721854,24.6100856904972,23.3406802721854,24.6100856904972,385972.040872162,0.0,1.0
2001-12-24,27.4,29.0,26.8,29.0,331500,22.4398119108028,23.7501658909957,21.9484291682305,23.7501658909957,404776.120054165,0.0,1.0
2001-12-26,25.95,27.21,25.51,27.21,410100,21.252303616253,22.2842073756549,20.8919562717,22.2842073756549,500750.186528547,0.0,1.0
2001-12-27,27.99,28.7,26.8,27.5,496200,22.9230049409989,23.5044745197095,21.9484291682305,22.5217090345649,605882.083773384,0.0,1.0
2001-12-28,28.53,28.75,27.78,28.45,309300,23.365249409314,23.5454230815905,22.7510209810986,23.2997317103044,377668.940973615,0.0,1.0
2001-12-31,28.51,29.89,28.5,28.55,286300,23.3488699845616,24.479050292478,23.3406802721854,23.3816288340664,349584.926610882,0.0,1.0
2002-01-02,27.99,29.2,27.6,28.74,350700,22.9230049409989,23.9139601385198,22.6036061583269,23.5372333692143,428220.166826533,0.0,1.0
2002-01-03,28.36,28.6,27.95,28.6,279400,23.2260242989185,23.4225773959475,22.8902460914941,23.4225773959475,341159.722302063,0.0,1.0
2002-01-04,29.2,29.39,28.36,29.39,292600,23.9139601385198,24.0695646736677,23.2260242989185,24.0695646736677,357277.504458065,0.0,1.0
2002-01-07,29.5,30.18,28.7,29.2,359500,24.1596515098059,24.7165519513879,23.5044745197095,23.9139601385198,438965.354930536,0.0,1.0
2002-01-08,30.0,30.32,29.16,29.2,297900,24.5691371286162,24.8312079246548,23.881201289015,23.9139601385198,363749.038202521,0.0,1.0
2002-01-09,29.97,30.84,29.95,29.95,322400,24.5445679914876,25.2570729682175,24.5281885667352,24.5281885667352,393664.618719345,0.0,1.0
2002-01-10,30.5,30.53,29.53,29.8,296600,24.9786227474265,25.0031918845551,24.1842206469346,24.4053428810921,362161.680868975,0.0,1.0
2002-01-11,29.06,30.44,28.9,30.25,300900,23.7993041652529,24.9294844731692,23.6682687672336,24.7738799380213,367412.170510704,0.0,1.0
2002-01-14,28.75,28.75,27.17,28.7,438800,23.5454230815905,23.5454230815905,22.2514485261501,23.5044745197095,535794.152276826,0.0,1.0
2002-01-15,28.97,28.98,27.01,28.55,201900,23.7255967538671,23.7337864662433,22.1204131281308,23.3816288340664,246528.804340681,0.0,1.0
2002-01-16,25.83,28.75,25.83,28.75,259600,21.1540270677386,23.5454230815905,21.1540270677386,23.5454230815905,316983.049068057,0.0,1.0
2002-01-17,26.65,26.96,26.06,26.06,224900,21.8255834825874,22.0794645662498,21.3423904523913,21.3423904523913,274612.818703414,0.0,1.0
2002-01-18,27.75,28.04,26.65,26.65,171800,22.72645184397,22.9639535028799,21.8255834825874,21.8255834825874,209775.376848584,0.0,1.0
2002-01-22,26.0,27.66,25.31,27.25,286300,21.293252178134,22.6527444325841,20.7281620241759,22.3169662251597,349584.926610883,0.0,1.0
2002-01-23,27.1,27.24,26.0,27.24,175300,22.1941205395166,22.3087765127835,21.293252178134,22.3087765127835,214049.031208131,0.0,1.0
2002-01-24,26.76,27.5,26.6,26.9,94700,21.9156703187257,22.5217090345649,21.7846349207064,22.0303262919925,115632.876528294,0.0,1.0
2002-01-25,27.35,27.35,25.9,26.6,168200,22.3988633489218,22.3988633489218,21.211355054372,21.7846349207064,205379.618078765,0.0,1.0
2002-01-28,27.14,27.87,26.56,27.87,197100,22.2268793890215,22.8247283924845,21.7518760712016,22.8247283924845,240667.792647589,0.0,1.0
2002-01-29,26.6,27.45,26.5,27.05,158000,21.7846349207064,22.4807604726838,21.7027377969443,22.1531719776356,192924.968230944,0.0,1.0
2002-01-30,27.35,27.65,26.05,26.63,223300,22.3988633489218,22.6445547202079,21.3342007400151,21.809204057835,272659.14813905,0.0,1.0
2002-01-31,28.75,28.96,28.0,28.0,137200,23.5454230815905,23.7174070414908,22.9311946533751,22.9311946533751,167527.250894213,0.0,1.0
2002-02-01,29.16,30.75,28.35,30.75,277600,23.881201289015,25.1833655568316,23.2178345865423,25.1833655568316,338961.842917152,0.0,1.0
2002-02-04,29.4,29.79,28.91,29.0,276900,24.0777543860439,24.3971531687159,23.6764584796098,23.7501658909957,338107.112045244,0.0,1.0
2002-02-05,29.9,30.7,29.35,29.36,249800,24.4872400048542,25.1424169949506,24.0368058241629,24.0449955365391,305016.816861328,0.0,1.0
2002-02-06,31.06,31.83,29.9,29.9,431000,25.437246640494,26.0678544934618,24.4872400048542,24.4872400048542,526270.008275551,0.0,1.0
2002-02-07,31.91,33.04,31.1,31.1,393500,26.1333721924714,27.0588096909827,25.4700054899988,25.4700054899988,480480.854423271,0.0,1.0
2002-02-08,32.08,32.26,31.8,31.85,306000,26.2725973028669,26.4200121256386,26.0432853563332,26.0842339182142,373639.495434614,0.0,1.0
2002-02-11,31.51,32.0,31.3,31.9,241200,25.8057836974232,26.2070796038573,25.6337997375229,26.1251824800952,294515.837577872,0.0,1.0
2002-02-12,30.01,31.2,29.76,31.0,352300,24.5773268409924,25.5519026137609,24.3725840315873,25.3881083662368,430173.837390897,0.0,1.0
2002-02-13,30.94,31.0,29.4,30.02,400900,25.3389700919795,25.3881083662368,24.0777543860439,24.5855165533686,489516.580783454,0.0,1.0
2002-02-14,32.35,32.79,32.0,32.0,705700,26.4937195370245,26.8540668815775,26.2070796038573,26.2070796038573,861690.823294794,0.0,1.0
2002-02-15,32.26,32.5,31.55,32.5,285400,26.4200121256386,26.6165652226676,25.838542546928,26.6165652226676,348485.986918428,0.0,1.0
2002-02-19,31.36,32.1,31.36,31.9,189500,25.6829380117801,26.2889767276193,25.6829380117801,26.1251824800952,231387.857466861,0.0,1.0
2002-02-20,31.74,32.0,30.85,32.0,244100,25.9941470820759,26.2070796038573,25.2652626805937,26.2070796038573,298056.865475782,0.0,1.0
2002-02-21,31.6,31.9,31.51,31.75,256200,25.8794911088091,26.1251824800952,25.8057836974232,26.0023367944522,312831.499118784,0.0,1.0
2002-02-22,31.97,32.25,31.03,32.0,280800,26.1825104667287,26.4118224132624,25.4126775033654,26.2070796038573,342869.184045881,0.0,1.0
2002-02-25,33.83,34.5,31.97,32.07,525500,27.7057969687029,28.2545076979086,26.1825104667287,26.2644075904907,641658.675983299,0.0,1.0
2002-02-26,34.5,35.5,33.83,34.9,637000,28.2545076979086,29.0734789355292,27.7057969687029,28.5820961929569,777805.093437416,0.0,1.0
2002-02-27,36.45,36.9,34.48,34.5,776800,29.8515016112687,30.2200386681979,28.2381282731562,28.2545076979086,948507.058998719,0.0,1.0
2002-02-28,37.53,38.45,36.4,36.4,496600,30.7359905478989,31.4894440865098,29.8105530493877,29.8105530493877,606370.501414474,0.0,1.0
2002-03-01,38.0,38.1,36.1,37.53,296100,31.1209070295805,31.2028041533426,29.5648616781015,30.7359905478989,361551.158817612,0.0,1.0
2002-03-04,39.9,41.0,39.0,39.0,417600,32.6769523810596,33.5778207424421,31.9398782672011,31.9398782672011,509908.017299002,0.0,1.0
2002-03-05,39.13,39.94,38.9,38.9,370400,32.0463445280917,32.7097112305644,31.857981143439,31.857981143439,452274.735650265,0.0,1.0
2002-03-06,39.56,39.7,37.2,39.1,242700,32.3985021602686,32.5131581335355,30.4657300394841,32.0217753909631,296347.403731963,0.0,1.0
2002-03-07,40.7,41.5,40.02,40.25,281900,33.332129371156,33.9873063612524,32.775228929574,32.9635923142267,344212.332558881,0.0,1.0
2002-03-08,40.04,41.46,39.5,40.1,297200,32.7916083543264,33.9545475117476,32.3493638860113,32.8407466285837,362894.307330612,0.0,1.0
2002-03-11,41.39,41.5,39.71,40.01,232500,33.8972195251142,33.9873063612524,32.5213478459117,32.7670392171978,283892.753884143,0.0,1.0
2002-03-12,42.33,43.69,41.0,43.69,423200,34.6670524884775,35.7808533716414,33.5778207424421,35.7808533716414,516745.864274276,0.0,1.0
2002-03-13,40.05,42.33,39.71,42.33,623100,32.7997980667026,34.6670524884775,32.5213478459117,34.6670524884775,760832.580409504,0.0,1.0
2002-03-14,38.4,40.8,37.49,40.8,550200,31.4484955246287,33.414026494918,30.7032316983941,33.414026494918,671818.46532067,0.0,1.0
2002-03-15,39.75,40.25,38.0,38.0,206500,32.5541066954165,32.9635923142267,31.1209070295805,31.1209070295805,252145.607213228,0.0,1.0
2002-03-18,39.95,40.49,39.0,39.6,247500,32.7179009429406,33.1601454112557,31.9398782672011,32.4312610097734,302208.415425055,0.0,1.0
2002-03-19,39.79,40.35,39.5,39.95,152100,32.5868655449213,33.0454894379888,32.3493638860113,32.7179009429406,185720.808024852,0.0,1.0
2002-03-20,39.95,40.0,39.27,39.65,213500,32.7179009429406,32.7588495048216,32.1610005013586,32.4722095716544,260692.91593232,0.0,1.0
2002-03-21,39.1,40.0,38.1,40.0,172800,32.0217753909631,32.7588495048216,31.2028041533426,32.7588495048216,210996.420951312,0.0,1.0
2002-03-22,38.37,39.05,38.25,39.05,298400,31.4239263875001,31.9808268290821,31.3256498389857,31.9808268290821,364359.560253885,0.0,1.0
2002-03-25,38.92,39.55,38.2,38.37,171500,31.8743605681914,32.3903124478924,31.2847012771046,31.4239263875001,209409.063617766,0.0,1.0
2002-03-26,40.16,40.49,39.17,39.17,207900,32.8898849028409,33.1601454112557,32.0791033775966,32.0791033775966,253855.068957047,0.0,1.0
2002-03-27,39.98,40.67,39.05,40.67,226500,32.7424700800692,33.3075602340274,31.9808268290821,33.3075602340274,276566.489267778,0.0,1.0
2002-03-28,39.05,39.8,38.61,39.8,173800,31.9808268290821,32.5950552572975,31.6204794845291,32.5950552572975,212217.465054039,0.0,1.0
2002-04-01,38.57,39.21,38.3,39.21,233200,31.5877206350242,32.1118622271014,31.3665984008667,32.1118622271014,284747.484756053,0.0,1.0
2002-04-02,37.7,38.29,37.64,38.0,184500,30.8752156582944,31.3584086884905,30.8260773840371,31.1209070295805,225282.636953223,0.0,1.0
2002-04-03,37.0,37.79,35.81,37.5,362200,30.30193579196,30.9489230696802,29.3273600191916,30.7114214107703,442262.174007899,0.0,1.0
2002-04-04,37.1,37.19,36.25,36.9,214400,30.383832915722,30.4575403271079,29.6877073637446,30.2200386681979,261791.855624776,0.0,1.0
2002-04-05,38.19,38.5,37.25,37.25,151500,31.2765115647284,31.5303926483908,30.5066786013651,30.5066786013651,184988.181563216,0.0,1.0
2002-04-08,39.48,39.6,37.71,38.0,287100,32.3329844612589,32.4312610097734,30.8834053706706,31.1209070295805,350561.761893064,0.0,1.0
2002-04-09,41.29,41.3,39.5,39.5,297600,33.8153224013521,33.8235121137283,32.3493638860113,32.3493638860113,363382.724971703,0.0,1.0
2002-04-10,43.1,43.2,41.46,41.5,366800,35.2976603414453,35.3795574652073,33.9545475117476,33.9873063612524,447878.976880446,0.0,1.0
2002-04-11,41.0,43.2,40.81,43.2,251600,33.5778207424421,35.3795574652073,33.4222162072943,35.3795574652073,307214.696246239,0.0,1.0
2002-04-12,41.6,41.6,40.23,41.3,138900,34.0692034850145,34.0692034850145,32.9472128894743,33.8235121137283,169603.025868849,0.0,1.0
2002-04-15,41.94,42.2,41.31,42.0,103200,34.3476537058055,34.5605862275868,33.8317018261045,34.3967919800627,126011.751401478,0.0,1.0
2002-04-16,41.98,42.7,41.41,42.35,187700,34.3804125553103,34.9700718463971,33.9135989498666,34.6834319132299,229189.978081951,0.0,1.0
2002-04-17,41.85,42.25,41.6,41.98,108700,34.2739462944196,34.6015347894678,34.0692034850145,34.3804125553103,132727.493966479,0.0,1.0
2002-04-18,41.67,42.09,41.03,41.8,203600,34.1265314716479,34.4704993914485,33.6023898795708,34.2329977325386,248604.579315318,0.0,1.0
2002-04-19,42.23,42.34,41.01,41.8,130900,34.5851553647154,34.6752422008537,33.5860104548184,34.2329977325386,159834.673047029,0.0,1.0
2002-04-22,44.84,45.58,42.5,42.5,590200,36.722670294905,37.3287090107442,34.806277598873,34.806277598873,720660.229429769,0.0,1.0
2002-04-23,43.0,44.84,42.68,44.84,601900,35.2157632176832,36.722670294905,34.9536924216447,36.722670294905,734946.445431681,0.0,1.0
2002-04-24,45.2,45.69,43.4,43.55,425500,37.0174999404484,37.4187958468825,35.5433517127315,35.6661973983745,519554.26571055,0.0,1.0
2002-04-25,44.0,45.1,43.75,45.1,200600,36.0347344553038,36.9356028166864,35.8299916458986,36.9356028166864,244941.447007136,0.0,1.0
2002-04-26,43.5,44.49,43.5,44.0,187800,35.6252488364935,36.4360303617378,35.6252488364935,36.0347344553038,229312.082492224,0.0,1.0
2002-04-29,42.39,43.54,42.25,43.51,197600,34.7161907627347,35.6580076859983,34.6015347894678,35.6334385488697,241278.314698953,0.0,1.0
2002-04-30,43.84,43.9,41.86,42.0,238900,35.9036990572845,35.9528373315417,34.2821360067958,34.3967919800627,291707.436141599,0.0,1.0
2002-05-01,46.55,46.71,43.85,44.1,383300,38.1231111112361,38.2541465092554,35.9118887696607,36.1166315790658,468026.20457545,0.0,1.0
2002-05-02,47.7,48.26,46.0,46.4,309200,39.0649280344998,39.5235519275673,37.6726769305449,38.0002654255931,377546.836563342,0.0,1.0
2002-05-03,49.12,49.13,47.37,48.0,301500,40.2278671919209,40.2360569042972,38.794667526085,39.3106194057859,368144.796972341,0.0,1.0
2002-05-06,49.78,50.25,48.3,49.98,262300,40.7683882087505,41.1533046904322,39.5563107770721,40.9321824562746,320279.868145422,0.0,1.0
2002-05-07,48.35,50.3,47.69,49.78,210500,39.5972593389531,41.1942532523132,39.0567383221236,40.7683882087505,257029.783624138,0.0,1.0
2002-05-08,47.52,49.0,46.25,49.0,232500,38.9175132117281,40.1295906434065,37.87741973995,40.1295906434065,283892.753884143,0.0,1.0
2002-05-09,50.02,50.4,47.85,48.55,381100,40.9649413057794,41.2761503760752,39.1877737201429,39.7610535864772,465339.907549449,0.0,1.0
2002-05-10,50.15,50.23,49.3,50.11,183100,41.0714075666701,41.1369252656797,40.3752820146926,41.0386487171653,223573.175209405,0.0,1.0
2002-05-13,49.48,50.8,49.1,50.25,201400,40.5226968374643,41.6037388711234,40.2114877671685,41.1533046904322,245918.282289318,0.0,1.0
2002-05-14,49.2,49.98,48.96,49.4,178400,40.2933848909306,40.9321824562746,40.0968317939017,40.4571791384547,217834.267926585,0.0,1.0
2002-05-15,49.71,49.75,48.99,49.0,174800,40.7110602221171,40.7438190716219,40.1214009310303,40.1295906434065,213438.509156766,0.0,1.0
2002-05-16,49.22,49.7,48.5,49.46,81900,40.309764315683,40.7028705097409,39.7201050245962,40.5063174127119,100003.512013382,0.0,1.0
2002-05-17,48.55,49.23,47.9,49.22,158100,39.7610535864772,40.3179540280592,39.2287222820239,40.309764315683,193047.072641217,0.0,1.0
2002-05-20,48.75,49.5,48.75,49.0,178900,39.9248478340013,40.5390762622167,39.9248478340013,40.1295906434065,218444.789977949,0.0,1.0
2002-05-21,46.6,49.4,46.35,48.76,246500,38.1640596731172,40.4571791384547,37.959316863712,39.9330375463775,300987.371322328,0.0,1.0
2002-05-22,44.25,46.22,43.7,46.21,591800,36.2394772647089,37.8528506028214,35.7890430840176,37.8446608904452,722613.899994133,0.0,1.0
2002-05-23,46.26,46.64,44.3,44.3,296400,37.8856094523262,38.196818522622,36.2804258265899,36.2804258265899,361917.47204843,0.0,1.0
2002-05-24,45.55,46.97,45.5,46.75,164500,37.3041398736156,38.4670790310368,37.2631913117346,38.2869053587603,200861.754898673,0.0,1.0
2002-05-28,45.1,46.12,43.68,45.5,247000,36.9356028166864,37.7709534790593,35.7726636592652,37.2631913117346,301597.893373691,0.0,1.0
2002-05-29,44.0,45.23,43.81,45.09,184000,36.0347344553038,37.042069077577,35.8791299201559,36.9274131043102,224672.114901859,0.0,1.0
2002-05-30,41.85,43.2,40.52,43.0,624600,34.2739462944196,35.3795574652073,33.1847145483843,35.2157632176832,762664.146563595,0.0,1.0
2002-05-31,42.75,43.66,41.62,41.85,324500,35.0110204082781,35.7562842345128,34.0855829097669,34.2739462944196,396228.811335073,0.0,1.0
2002-06-03,40.28,42.1,40.0,42.0,392700,32.9881614513554,34.4786891038247,32.7588495048216,34.3967919800627,479504.019141087,0.0,1.0
2002-06-04,38.15,40.25,38.06,40.0,769100,31.2437527152236,32.9635923142267,31.1700453038378,32.7588495048216,939105.019407718,0.0,1.0
2002-06-05,39.75,40.0,38.1,38.35,336000,32.5541066954165,32.7588495048216,31.2028041533426,31.4075469627477,410270.818516439,0.0,1.0
2002-06-06,39.3,40.3,38.8,40.05,186900,32.1855696384872,33.0045408761078,31.776084019677,32.7997980667026,228213.142799769,0.0,1.0
2002-06-07,40.49,40.56,38.25,38.35,141900,33.1601454112557,33.2174733978891,31.3256498389857,31.4075469627477,173266.158177032,0.0,1.0
2002-06-10,39.78,40.78,38.8,39.8,155000,32.5786758325451,33.3976470701656,31.776084019677,32.5950552572975,189261.835922762,0.0,1.0
2002-06-11,39.19,40.4,39.11,39.81,120000,32.095482802349,33.0864379998698,32.0299651033393,32.6032449696737,146525.292327299,0.0,1.0
2002-06-12,38.56,39.29,37.5,39.0,186300,31.579530922648,32.177379926111,30.7114214107703,31.9398782672011,227480.516338133,0.0,1.0
2002-06-13,37.1,38.7,36.81,38.56,202700,30.383832915722,31.6941868959149,30.1463312568121,31.579530922648,247505.639622864,0.0,1.0
2002-06-14,36.35,36.98,34.85,36.35,218900,29.7696044875066,30.2855563672076,28.5411476310758,29.7696044875066,267286.554087049,0.0,1.0
2002-06-17,38.5,38.98,36.35,36.35,125700,31.5303926483908,31.9234988424487,29.7696044875066,29.7696044875066,153485.243712846,0.0,1.0
2002-06-18,38.25,38.39,37.55,38.3,199900,31.3256498389857,31.4403058122525,30.7523699726513,31.3665984008667,244086.716135226,0.0,1.0
2002-06-19,39.01,40.05,38.09,38.2,201200,31.9480679795773,32.7997980667026,31.1946144409664,31.2847012771046,245674.073468772,0.0,1.0
2002-06-20,38.79,39.69,38.21,39.0,320700,31.7678943073008,32.5049684211592,31.2928909894808,31.9398782672011,391588.843744708,0.0,1.0
2002-06-21,40.2,40.2,38.66,39.25,405700,32.9226437523457,32.9226437523457,31.6614280464101,32.1446210766062,495377.592476546,0.0,1.0
2002-06-24,38.49,40.0,38.11,39.9,393500,31.5222029360146,32.7588495048216,31.2109938657188,32.6769523810596,480480.85442327,0.0,1.0
2002-06-25,37.28,38.84,36.66,38.49,183100,30.5312477384937,31.8088428691818,30.023485571169,31.5222029360146,223573.175209405,0.0,1.0
2002-06-26,36.1,36.1,35.1,35.5,239600,29.5648616781015,29.5648616781015,28.745890440481,29.0734789355292,292562.167013508,0.0,1.0
2002-06-27,36.95,36.98,35.97,36.1,166100,30.260987230079,30.2855563672076,29.4583954172108,29.5648616781015,202815.425463037,0.0,1.0
2002-06-28,38.15,38.76,37.2,37.2,234600,31.2437527152236,31.7433251701721,30.4657300394841,30.4657300394841,286456.946499871,0.0,1.0
2002-07-01,35.95,38.11,35.65,38.05,329400,29.4420159924584,31.2109938657188,29.1963246211723,31.1618555914616,402211.927438438,0.0,1.0
2002-07-02,34.01,35.75,32.0,35.75,540600,27.8532117914746,29.2782217449343,26.2070796038573,29.2782217449343,660096.441934484,0.0,1.0
2002-07-03,33.85,34.21,31.62,33.8,497200,27.7221763934553,28.0170060389987,25.8958705335615,27.6812278315743,607103.127876111,0.0,1.0
2002-07-05,36.0,36.0,34.08,34.08,113500,29.4829645543394,29.4829645543394,27.910539778108,27.910539778108,138588.505659571,0.0,1.0
2002-07-08,36.36,37.43,35.75,36.45,242300,29.7777941998828,30.6540934241368,29.2782217449343,29.8515016112687,295858.986090873,0.0,1.0
2002-07-09,36.27,37.4,36.11,36.15,165700,29.704086788497,30.6295242870082,29.5730513904777,29.6058102399825,202327.007821946,0.0,1.0
2002-07-10,34.4,36.43,34.01,36.27,155500,28.1726105741466,29.8351221865163,27.8532117914746,29.704086788497,189872.357974126,0.0,1.0
2002-07-11,33.59,34.99,32.21,34.4,195500,27.509243871674,28.6558036043427,26.3790635637576,28.1726105741466,238714.122083225,0.0,1.0
2002-07-12,32.54,33.9,32.33,33.59,135000,26.6493240721724,27.7631249553363,26.4773401122721,27.509243871674,164840.953868212,0.0,1.0
2002-07-15,30.75,32.3,29.0,32.3,456300,25.1833655568316,26.4527709751435,23.7501658909957,26.4527709751435,557162.424074557,0.0,1.0
2002-07-16,29.3,30.59,29.0,30.4,167100,23.9958572622818,25.0523301588123,23.7501658909957,24.8967256236644,204036.469565765,0.0,1.0
2002-07-17,30.0,31.0,28.6,29.8,231900,24.5691371286162,25.3881083662368,23.4225773959475,24.4053428810921,283160.127422507,0.0,1.0
2002-07-18,30.0,31.45,29.8,30.0,131700,24.5691371286162,25.756645423166,24.4053428810921,24.5691371286162,160811.508329211,0.0,1.0
2002-07-19,28.1,29.8,27.91,29.8,190800,23.0130917771372,24.4053428810921,22.8574872419893,24.4053428810921,232975.214800406,0.0,1.0
2002-07-22,26.99,28.14,26.53,27.25,212600,22.1040337033784,23.045850626642,21.7273069340729,22.3169662251597,259593.976239866,0.0,1.0
2002-07-23,25.65,27.15,25.34,27.0,388100,21.0066122449669,22.2350691013977,20.7527311613045,22.1122234157546,473887.21626854,0.0,1.0
2002-07-24,26.97,27.8,25.05,25.4,433700,22.087654278626,22.767400405851,20.5152295023945,20.8018694355617,529566.827352915,0.0,1.0
2002-07-25,25.9,27.6,24.61,26.99,477300,21.211355054372,22.6036061583269,20.1548821578415,22.1040337033784,582804.350231834,0.0,1.0
2002-07-26,26.0,26.79,25.1,25.9,239500,21.293252178134,21.9402394558543,20.5561780642756,21.211355054372,292440.062603236,0.0,1.0
2002-07-29,28.16,28.16,25.9,25.9,361900,23.0622300513944,23.0622300513944,21.211355054372,21.211355054372,441895.860777081,0.0,1.0
2002-07-30,27.78,29.3,27.51,28.75,251500,22.7510209810986,23.9958572622818,22.5298987469411,23.5454230815905,307092.591835966,0.0,1.0
2002-07-31,26.66,28.0,26.66,27.79,185800,21.8337731949636,22.9311946533751,21.8337731949636,22.7592106934748,226869.994286769,0.0,1.0
2002-08-01,26.02,26.25,24.5,25.5,328600,21.3096316028865,21.4979949875392,20.0647953217032,20.8837665593238,401235.092156255,0.0,1.0
2002-08-02,25.2,26.8,24.82,26.05,310300,20.6380751880376,21.9484291682305,20.3268661177418,21.3342007400151,378889.985076342,0.0,1.0
2002-08-05,23.43,25.35,23.41,25.35,122200,19.1884960974493,20.7609208736807,19.1721166726968,20.7609208736807,149211.5893533,0.0,1.0
2002-08-06,24.72,25.3,23.87,23.87,169800,20.2449689939798,20.7199723117997,19.5488434420023,19.5488434420023,207333.288643128,0.0,1.0
2002-08-07,24.86,25.3,23.81,24.85,183700,20.3596249672466,20.7199723117997,19.4997051677451,20.3514352548704,224305.801671041,0.0,1.0
2002-08-08,24.25,25.15,22.55,24.8,391200,19.8600525122981,20.5971266261566,18.4678014083432,20.3104866929894,477672.452986997,0.0,1.0
2002-08-09,24.64,25.15,23.19,24.0,195700,20.1794512949701,20.5971266261566,18.9919430004203,19.655309702893,238958.330903771,0.0,1.0
2002-08-12,23.92,24.64,23.51,24.64,330900,19.5897920038833,20.1794512949701,19.2540137964589,20.1794512949701,404043.493592529,0.0,1.0
2002-08-13,25.0,25.5,23.9,23.9,257500,20.4742809405135,20.8837665593238,19.5734125791309,19.5734125791309,314418.856452331,0.0,1.0
2002-08-14,26.1,26.2,24.78,24.95,227400,21.3751493018961,21.4570464256582,20.294107268237,20.4333323786325,277665.428960233,0.0,1.0
2002-08-15,27.1,27.59,26.18,26.99,255400,22.1941205395166,22.5954164459507,21.4406670009057,22.1040337033784,311854.663836603,0.0,1.0
2002-08-16,27.9,28.2,26.7,27.2,144300,22.8492975296131,23.0949889008992,21.8665320444684,22.2760176632787,176196.664023578,0.0,1.0
2002-08-19,28.45,28.78,27.5,27.7,160700,23.2997317103044,23.5699922187192,22.5217090345649,22.685503282089,196221.787308308,0.0,1.0
2002-08-20,28.18,28.43,27.75,28.4,152500,23.0786094761468,23.283352285552,22.72645184397,23.2587831484233,186209.225665943,0.0,1.0
2002-08-21,28.3,28.76,28.15,28.18,269300,23.1768860246613,23.5536127939667,23.0540403390182,23.0786094761468,328827.176864515,0.0,1.0
2002-08-22,28.48,28.66,28.4,28.45,90300,23.324300847433,23.4717156702047,23.2587831484233,23.2997317103044,110260.282476293,0.0,1.0
2002-08-23,27.9,28.48,27.88,28.48,93500,22.8492975296131,23.324300847433,22.8329181048607,23.324300847433,114167.623605021,0.0,1.0
2002-08-26,28.12,28.12,27.32,27.8,93200,23.0294712018896,23.0294712018896,22.3742942117932,22.767400405851,113801.310374203,0.0,1.0
2002-08-27,28.15,28.6,27.87,28.35,147300,23.0540403390182,23.4225773959475,22.8247283924845,23.2178345865423,179859.79633176,0.0,1.0
2002-08-28,27.01,28.05,26.4,28.05,178800,22.1204131281308,22.9721432152562,21.6208406731823,22.9721432152562,218322.685567676,0.0,1.0
2002-08-29,27.3,27.78,26.59,27.02,103100,22.3579147870408,22.7510209810986,21.7764452083302,22.128602840507,125889.646991205,0.0,1.0
2002-08-30,27.3,27.72,27.2,27.31,73900,22.3579147870408,22.7018827068414,22.2760176632787,22.366104499417,90235.1591915618,0.0,1.0
2002-09-03,27.03,27.62,26.5,27.3,180100,22.1367925528832,22.6199855830793,21.7027377969443,22.3579147870408,219910.042901222,0.0,1.0
2002-09-04,28.13,28.13,26.92,27.0,150100,23.0376609142658,23.0376609142658,22.0467057167449,22.1122234157546,183278.719819397,0.0,1.0
2002-09-05,28.21,28.7,27.5,28.0,280800,23.1031786132754,23.5044745197095,22.5217090345649,22.9311946533751,342869.184045882,0.0,1.0
2002-09-06,29.48,29.69,28.81,29.0,185500,24.1432720850535,24.3152560449538,23.5945613558478,23.7501658909957,226503.681055951,0.0,1.0
2002-09-09,29.05,29.79,29.0,29.4,122400,23.7911144528767,24.3971531687159,23.7501658909957,24.0777543860439,149455.798173846,0.0,1.0
2002-09-10,29.5,29.75,29.26,29.75,159100,24.1596515098059,24.3643943192111,23.963098412777,24.3643943192111,194268.116743945,0.0,1.0
2002-09-11,28.93,29.8,28.91,29.55,128200,23.6928379043622,24.4053428810921,23.6764584796098,24.200600071687,156537.853969665,0.0,1.0
2002-09-12,29.0,29.16,28.27,28.9,150500,23.7501658909957,23.881201289015,23.1523168875327,23.6682687672336,183767.137460488,0.0,1.0
2002-09-13,29.1,29.22,28.75,28.9,158700,23.8320630147577,23.9303395632722,23.5454230815905,23.6682687672336,193779.699102854,0.0,1.0
2002-09-16,28.5,29.13,28.4,28.95,99900,23.3406802721854,23.8566321518863,23.2587831484233,23.7092173291146,121982.305862477,0.0,1.0
2002-09-17,27.5,28.75,27.5,28.75,123800,22.5217090345649,23.5454230815905,22.5217090345649,23.5454230815905,151165.259917664,0.0,1.0
2002-09-18,26.99,27.35,25.93,27.35,170000,22.1040337033784,22.3988633489218,21.2359241915006,22.3988633489218,207577.497463674,0.0,1.0
2002-09-19,26.56,27.25,26.0,26.6,199700,21.7518760712016,22.3169662251597,21.293252178134,21.7846349207064,243842.50731468,0.0,1.0
2002-09-20,26.7,26.9,26.25,26.7,109800,21.8665320444684,22.0303262919925,21.4979949875392,21.8665320444684,134070.642479479,0.0,1.0
2002-09-23,24.85,26.5,24.72,26.5,209300,20.3514352548704,21.7027377969443,20.2449689939798,21.7027377969443,255564.530700865,0.0,1.0
2002-09-24,24.75,24.87,23.9,24.5,184700,20.2695381311084,20.3678146796228,19.5734125791309,20.0647953217032,225526.845773768,0.0,1.0
2002-09-25,26.16,26.2,25.01,25.5,134200,21.4242875761533,21.4570464256582,20.4824706528897,20.8837665593238,163864.11858603,0.0,1.0
2002-09-26,26.75,26.99,26.2,26.35,137200,21.9074806063495,22.1040337033784,21.4570464256582,21.5798921113012,167527.250894212,0.0,1.0
2002-09-27,24.28,26.55,24.15,26.25,186200,19.8846216494267,21.7436863588253,19.778155388536,21.4979949875392,227358.41192786,0.0,1.0
2002-09-30,22.35,24.05,22.2,24.05,342400,18.3040071608191,19.696258264774,18.181161475176,19.696258264774,418085.500773894,0.0,1.0
2002-10-01,23.33,23.4,20.9,22.15,405600,19.1065989736872,19.1639269603206,17.1164988662693,18.140212913295,495255.488066273,0.0,1.0
2002-10-02,23.05,23.8,22.95,23.1,209100,18.8772870271535,19.4915154553689,18.7953899033914,18.9182355890345,255320.321880319,0.0,1.0
2002-10-03,22.8,23.36,22.56,23.0,180000,18.6725442177483,19.1311681108158,18.4759911207194,18.8363384652724,219787.93849095,0.0,1.0
2002-10-04,22.95,23.3,21.55,23.0,207200,18.7953899033914,19.0820298365586,17.6488301707226,18.8363384652724,253000.338085137,0.0,1.0
2002-10-07,21.58,22.88,21.4,22.75,133900,17.6733993078513,18.738061916758,17.5259844850796,18.6315956558673,163497.805355211,0.0,1.0
2002-10-08,21.9,21.98,21.11,21.58,163000,17.9354701038898,18.0009878028995,17.2884828261696,17.6733993078513,199030.188744582,0.0,1.0
2002-10-09,20.05,21.66,19.75,21.65,180000,16.4203733142918,17.7389170068609,16.1746819430057,17.7307272944847,219787.93849095,0.0,1.0
2002-10-10,19.55,20.03,19.1,19.95,421800,16.0108876954816,16.4039938895394,15.6423506385523,16.3384761905298,515036.402530457,0.0,1.0
2002-10-11,21.95,22.7,19.9,19.92,316000,17.9764186657709,18.5906470939863,16.2975276286488,16.3139070534012,385849.936461888,0.0,1.0
2002-10-14,21.05,21.67,20.85,21.0,122200,17.2393445519124,17.7471067192371,17.0755503043883,17.1983959900313,149211.5893533,0.0,1.0
2002-10-15,22.1,22.47,21.6,21.75,176600,18.0992643514139,18.4022837093335,17.6897787326037,17.8126244182468,215636.388541676,0.0,1.0
2002-10-16,21.3,22.0,20.87,22.0,85600,17.4440873613175,18.0173672276519,17.0919297291407,18.0173672276519,104521.375193474,0.0,1.0
2002-10-17,21.2,21.98,20.75,21.55,124700,17.3621902375555,18.0009878028995,16.9936531806262,17.6488301707226,152264.199610118,0.0,1.0
2002-10-18,22.28,22.44,20.63,21.21,76100,18.2466791741856,18.3777145722049,16.8953766321117,17.3703799499317,92921.4562175627,0.0,1.0
2002-10-21,21.91,22.25,21.0,21.98,82000,17.943659816266,18.222110037057,17.1983959900313,18.0009878028995,100125.616423655,0.0,1.0
2002-10-22,21.6,22.0,21.22,21.4,129000,17.6897787326037,18.0173672276519,17.3785696623079,17.5259844850796,157514.689251847,0.0,1.0
2002-10-23,21.98,22.0,21.46,21.54,58700,18.0009878028995,18.0173672276519,17.5751227593368,17.6406404583464,71675.2888301039,0.0,1.0
2002-10-24,21.46,23.19,21.21,22.0,243500,17.5751227593368,18.9919430004203,17.3703799499317,18.0173672276519,297324.239014145,0.0,1.0
2002-10-25,22.08,22.09,21.01,21.5,130600,18.0828849266615,18.0910746390377,17.2065857024076,17.6078816088416,159468.359816211,0.0,1.0
2002-10-28,20.5,22.01,20.33,22.0,184600,16.7889103712211,18.0255569400281,16.6496852608256,18.0173672276519,225404.741363496,0.0,1.0
2002-10-29,21.56,21.56,20.15,20.5,110800,17.6570198830988,17.6570198830988,16.5022704380539,16.7889103712211,135291.686582207,0.0,1.0
2002-10-30,21.74,21.99,21.1,21.61,153400,17.8044347058705,18.0091775152757,17.2802931137934,17.6979684449799,187308.165358398,0.0,1.0
2002-10-31,21.14,21.66,20.52,21.55,217500,17.3130519632982,17.7389170068609,16.8052897959735,17.6488301707226,265577.092343231,0.0,1.0
2002-11-01,21.72,21.93,20.5,21.0,152800,17.7880552811181,17.9600392410184,16.7889103712211,17.1983959900313,186575.538896762,0.0,1.0
2002-11-04,20.5,21.72,20.5,21.6,185200,16.7889103712211,17.7880552811181,16.7889103712211,17.6897787326037,226137.367825132,0.0,1.0
2002-11-05,20.2,20.4,19.5,20.4,145700,16.5432189999349,16.707013247459,15.9699391336005,16.707013247459,177906.125767396,0.0,1.0
2002-11-06,20.72,20.83,19.73,20.0,181500,16.9690840434976,17.0591708796359,16.1583025182533,16.3794247524108,221619.504645041,0.0,1.0
2002-11-07,19.6,20.6,19.5,20.6,258200,16.0518362573626,16.8708074949831,15.9699391336005,16.8708074949831,315273.587324239,0.0,1.0
2002-11-08,18.92,19.62,18.35,19.6,191100,15.4949358157806,16.068215682115,15.0281222103369,16.0518362573626,233341.528031225,0.0,1.0
2002-11-11,18.97,19.11,18.0,18.93,101600,15.5358843776616,15.6505403509285,14.7414822771697,15.5031255281568,124058.080837114,0.0,1.0
2002-11-12,19.35,19.71,18.76,18.87,133400,15.8470934479575,16.1419230935008,15.3639004177613,15.4539872538996,162887.283303848,0.0,1.0
2002-11-13,19.3,19.9,19.04,19.31,160700,15.8061448860764,16.2975276286488,15.5932123642951,15.8143345984526,196221.787308309,0.0,1.0
2002-11-14,20.87,21.1,19.55,19.55,245200,17.0919297291407,17.2802931137934,16.0108876954816,16.0108876954816,299400.013988782,0.0,1.0
2002-11-15,20.65,21.02,20.35,20.87,125000,16.9117560568642,17.2147754147838,16.666064685578,17.0919297291407,152630.512840937,0.0,1.0
2002-11-18,21.01,21.47,20.85,20.9,117000,17.2065857024076,17.583312471713,17.0755503043883,17.1164988662693,142862.160019117,0.0,1.0
2002-11-19,20.9,21.4,20.86,20.98,154300,17.1164988662693,17.5259844850796,17.0837400167645,17.1820165652789,188407.105050853,0.0,1.0
2002-11-20,22.04,22.04,20.69,20.7,154700,18.0501260771567,18.0501260771567,16.944514906369,16.9527046187452,188895.522691944,0.0,1.0
2002-11-21,22.46,22.94,22.04,22.04,190800,18.3940939969573,18.7872001910152,18.0501260771567,18.0501260771567,232975.214800407,0.0,1.0
2002-11-22,22.62,22.8,22.25,22.44,112000,18.5251293949766,18.6725442177483,18.222110037057,18.3777145722049,136756.93950548,0.0,1.0
2002-11-25,23.09,23.2,22.4,22.5,186700,18.9100458766583,19.0001327127965,18.3449557227001,18.4268528464622,227968.933979223,0.0,1.0
2002-11-26,22.43,23.0,22.35,23.0,171700,18.3695248598287,18.8363384652724,18.3040071608191,18.8363384652724,209653.272438311,0.0,1.0
2002-11-27,23.63,23.74,22.5,22.5,95600,19.3522903449734,19.4423771811116,18.4268528464622,18.4268528464622,116731.816220748,0.0,1.0
2002-11-29,23.75,23.95,23.6,23.63,73400,19.4505668934878,19.6143611410119,19.3277212078448,19.3522903449734,89624.6371401984,0.0,1.0
2002-12-02,24.05,24.75,23.75,23.75,234200,19.696258264774,20.2695381311084,19.4505668934878,19.4505668934878,285968.52885878,0.0,1.0
2002-12-03,22.52,23.9,22.4,23.9,199900,18.4432322712146,19.5734125791309,18.3449557227001,19.5734125791309,244086.716135226,0.0,1.0
2002-12-04,23.4,23.71,22.42,22.6,133100,19.1639269603206,19.417808043983,18.3613351474525,18.5087499702242,162520.97007303,0.0,1.0
2002-12-05,22.98,23.42,22.51,23.41,154300,18.81995904052,19.1803063850731,18.4350425588384,19.1721166726968,188407.105050853,0.0,1.0
2002-12-06,23.51,24.11,22.98,22.98,139500,19.2540137964589,19.7453965390312,18.81995904052,18.81995904052,170335.652330486,0.0,1.0
2002-12-09,23.21,23.45,23.05,23.45,188400,19.0083224251727,19.2048755222017,18.8772870271535,19.2048755222017,230044.708953861,0.0,1.0
2002-12-10,24.32,24.32,23.2,23.25,176100,19.9173804989315,19.9173804989315,19.0001327127965,19.0410812746776,215025.866490313,0.0,1.0
2002-12-11,23.87,24.32,23.66,24.32,82600,19.5488434420023,19.9173804989315,19.376859482102,19.9173804989315,100858.242885291,0.0,1.0
2002-12-12,23.2,23.4,22.0,22.75,228200,19.0001327127965,19.1639269603206,18.0173672276519,18.6315956558673,278642.264242415,0.0,1.0
2002-12-13,23.32,24.0,23.09,23.1,352800,19.098409261311,19.655309702893,18.9100458766583,18.9182355890345,430784.359442261,0.0,1.0
2002-12-16,23.9,23.9,23.23,23.33,171600,19.5734125791309,19.5734125791309,19.0247018499252,19.1065989736872,209531.168028039,0.0,1.0
2002-12-17,23.3,23.91,23.11,23.91,323800,19.0820298365586,19.5816022915071,18.9264253014107,19.5816022915071,395374.080463163,0.0,1.0
2002-12-18,23.5,23.65,23.09,23.27,227000,19.2458240840827,19.3686697697258,18.9100458766583,19.05746069943,277177.011319142,0.0,1.0
2002-12-19,23.35,23.38,23.0,23.25,248800,19.1229783984396,19.1475475355682,18.8363384652724,19.0410812746776,303795.772758601,0.0,1.0
2002-12-20,23.98,23.99,23.2,23.45,303800,19.6389302781406,19.6471199905168,19.0001327127965,19.2048755222017,370953.198408613,0.0,1.0
2002-12-23,23.54,23.73,23.46,23.73,237400,19.2785829335875,19.4341874687354,19.2130652345779,19.4341874687354,289875.869987508,0.0,1.0
2002-12-24,23.76,23.84,23.26,23.4,52400,19.458756605864,19.5242743048737,19.0492709870538,19.1639269603206,63982.7109829209,0.0,1.0
2002-12-26,23.85,24.25,23.7,23.7,102100,19.5324640172499,19.8600525122981,19.4096183316068,19.4096183316068,124668.602888477,0.0,1.0
2002-12-27,23.8,24.1,23.75,23.85,199600,19.4915154553689,19.737206826655,19.4505668934878,19.5324640172499,243720.402904408,0.0,1.0
2002-12-30,23.83,24.05,23.25,23.65,158000,19.5160845924975,19.696258264774,19.0410812746776,19.3686697697258,192924.968230944,0.0,1.0
2002-12-31,23.88,24.08,23.72,23.84,214600,19.5570331543785,19.7208274019026,19.4259977563592,19.5242743048737,262036.064445321,0.0,1.0
2003-01-02,24.29,24.44,23.65,23.9,188500,19.8928113618029,20.015657047446,19.3686697697258,19.5734125791309,230166.813364133,0.0,1.0
2003-01-03,24.45,24.6,24.12,24.15,184200,20.0238467598222,20.1466924454653,19.7535862514074,19.778155388536,224916.323722405,0.0,1.0
2003-01-06,25.01,25.19,24.46,24.46,223800,20.4824706528897,20.6298854756614,20.0320364721984,20.0320364721984,273269.670190414,0.0,1.0
2003-01-07,25.71,25.75,25.0,25.01,196800,21.0557505192241,21.0885093687289,20.4742809405135,20.4824706528897,240301.479416771,0.0,1.0
2003-01-08,26.0,26.17,25.72,25.72,308800,21.293252178134,21.4324772885295,21.0639402316003,21.0639402316003,377058.418922252,0.0,1.0
2003-01-09,26.31,26.36,26.01,26.01,174600,21.5471332617964,21.5880818236774,21.3014418905103,21.3014418905103,213194.300336221,0.0,1.0
2003-01-10,26.5,26.78,26.06,26.1,150500,21.7027377969443,21.9320497434781,21.3423904523913,21.3751493018961,183767.137460488,0.0,1.0
2003-01-13,26.75,26.75,26.49,26.52,163700,21.9074806063495,21.9074806063495,21.6945480845681,21.7191172216967,199884.919616491,0.0,1.0
2003-01-14,26.7,26.74,26.55,26.6,172900,21.8665320444684,21.8992908939732,21.7436863588253,21.7846349207064,211118.525361584,0.0,1.0
2003-01-15,26.55,26.67,26.35,26.65,121000,21.7436863588253,21.8419629073398,21.5798921113012,21.8255834825874,147746.336430027,0.0,1.0
2003-01-16,27.08,27.09,26.5,26.55,191500,22.1777411147642,22.1859308271404,21.7027377969443,21.7436863588253,233829.945672316,0.0,1.0
2003-01-17,27.21,27.24,26.93,27.0,285900,22.2842073756549,22.3087765127835,22.0548954291211,22.1122234157546,349096.508969791,0.0,1.0
2003-01-21,26.62,27.35,26.43,27.15,277800,21.8010143454588,22.3988633489218,21.6454098103109,22.2350691013977,339206.051737698,0.0,1.0
2003-01-22,26.0,26.62,25.6,26.45,253300,21.293252178134,21.8010143454588,20.9656636830858,21.6617892350633,309290.471220876,0.0,1.0
2003-01-23,25.75,26.26,25.59,25.96,245500,21.0885093687289,21.5061846999154,20.9574739707096,21.2604933286292,299766.327219601,0.0,1.0
2003-01-24,25.06,25.62,24.93,25.6,211900,20.5234192147707,20.9820431078382,20.4169529538801,20.9656636830858,258739.245367957,0.0,1.0
2003-01-27,24.63,25.1,24.3,24.3,130400,20.1712615825939,20.5561780642756,19.9010010741791,19.9010010741791,159224.150995666,0.0,1.0
2003-01-28,24.65,25.15,24.62,24.7,138200,20.1876410073463,20.5971266261566,20.1630718702177,20.2285895692273,168748.29499694,0.0,1.0
2003-01-29,24.65,25.15,24.62,24.7,65400,20.1876410073463,20.5971266261566,20.1630718702177,20.2285895692273,79856.2843183783,0.0,1.0
2003-01-30,24.95,25.7,24.7,25.3,150200,20.4333323786325,21.0475608068479,20.2285895692273,20.7199723117997,183400.82422967,0.0,1.0
2003-01-31,24.86,25.2,24.49,24.96,166100,20.3596249672466,20.6380751880376,20.056605609327,20.4415220910087,202815.425463038,0.0,1.0
2003-02-03,25.32,25.5,24.9,24.91,89400,20.7363517365521,20.8837665593238,20.3923838167515,20.4005735291277,109161.342783838,0.0,1.0
2003-02-04,25.35,25.75,25.2,25.7,120900,20.7609208736807,21.0885093687289,20.6380751880376,21.0475608068479,147624.232019754,0.0,1.0
2003-02-05,24.6,25.5,24.32,25.35,138400,20.1466924454653,20.8837665593238,19.9173804989315,20.7609208736807,168992.503817485,0.0,1.0
2003-02-06,24.28,24.9,24.11,24.45,115200,19.8846216494267,20.3923838167515,19.7453965390312,20.0238467598222,140664.280634208,0.0,1.0
2003-02-07,23.68,24.44,23.65,24.38,66800,19.3932389068544,20.015657047446,19.3686697697258,19.9665187731888,81565.7460621967,0.0,1.0
2003-02-10,23.74,23.74,22.9,23.5,188400,19.4423771811116,19.4423771811116,18.7544413415104,19.2458240840827,230044.708953861,0.0,1.0
2003-02-11,23.91,24.28,23.75,23.95,104700,19.5816022915071,19.8846216494267,19.4505668934878,19.6143611410119,127843.317555569,0.0,1.0
2003-02-12,23.53,24.25,23.53,23.85,81400,19.2703932212113,19.8600525122981,19.2703932212113,19.5324640172499,99392.9899620183,0.0,1.0
2003-02-13,23.09,23.55,22.53,23.51,161500,18.9100458766583,19.2867726459637,18.4514219835908,19.2540137964589,197198.62259049,0.0,1.0
2003-02-14,23.5,23.5,22.85,23.0,81000,19.2458240840827,19.2458240840827,18.7134927796293,18.8363384652724,98904.5723209272,0.0,1.0
2003-02-18,24.65,24.65,23.4,23.4,119500,20.1876410073463,20.1876410073463,19.1639269603206,19.1639269603206,145914.770275936,0.0,1.0
2003-02-19,23.59,24.75,22.86,24.65,249900,19.3195314954685,20.2695381311084,18.7216824920056,20.1876410073463,305138.921271602,0.0,1.0
2003-02-20,23.89,24.3,23.22,23.5,390400,19.5652228667547,19.9010010741791,19.0165121375489,19.2458240840827,476695.617704815,0.0,1.0
2003-02-21,23.9,24.18,23.16,23.75,194700,19.5734125791309,19.8027245256647,18.9673738632917,19.4505668934878,237737.286801044,0.0,1.0
2003-02-24,23.05,23.73,22.92,23.7,121600,18.8772870271535,19.4341874687354,18.7708207662628,19.4096183316068,148478.962891663,0.0,1.0
2003-02-25,23.14,23.2,22.66,22.92,147700,18.9509944385393,19.0001327127965,18.5578882444814,18.7708207662628,180348.213972851,0.0,1.0
2003-02-26,23.03,23.13,22.8,23.09,146700,18.860907602401,18.9428047261631,18.6725442177483,18.9100458766583,179127.169870124,0.0,1.0
2003-02-27,23.22,23.29,22.95,23.03,77700,19.0165121375489,19.0738401241824,18.7953899033914,18.860907602401,94875.1267819267,0.0,1.0
2003-02-28,23.29,23.42,23.2,23.22,98500,19.0738401241824,19.1803063850731,19.0001327127965,19.0165121375489,120272.844118658,0.0,1.0
2003-03-03,22.98,23.5,22.89,23.49,153800,18.81995904052,19.2458240840827,18.7462516291342,19.2376343717065,187796.582999489,0.0,1.0
2003-03-04,21.32,22.98,20.99,22.98,311600,17.4604667860699,18.81995904052,17.1902062776551,18.81995904052,380477.342409888,0.0,1.0
2003-03-05,21.32,21.68,20.27,21.3,403700,17.4604667860699,17.7552964316133,16.6005469865684,17.4440873613175,492935.504271091,0.0,1.0
2003-03-06,20.85,21.37,20.51,21.32,373600,17.0755503043883,17.5014153479509,16.7971000835973,17.4604667860699,456182.076778992,0.0,1.0
2003-03-07,20.52,20.85,20.0,20.75,324100,16.8052897959735,17.0755503043883,16.3794247524108,16.9936531806262,395740.393693981,0.0,1.0
2003-03-10,20.3,20.75,20.07,20.53,159100,16.625116123697,16.9936531806262,16.4367527390442,16.8134795083497,194268.116743944,0.0,1.0
2003-03-11,20.11,20.31,19.91,20.31,300400,16.4695115885491,16.6333058360732,16.305717341025,16.6333058360732,366801.648459339,0.0,1.0
2003-03-12,20.17,20.37,20.07,20.11,128600,16.5186498628063,16.6824441103304,16.4367527390442,16.4695115885491,157026.271610756,0.0,1.0
2003-03-13,20.75,20.85,20.3,20.3,154100,16.9936531806262,17.0755503043883,16.625116123697,16.625116123697,188162.896230307,0.0,1.0
2003-03-14,20.71,21.2,20.5,20.9,98800,16.9608943311214,17.3621902375555,16.7889103712211,17.1164988662693,120639.157349477,0.0,1.0
2003-03-17,21.0,21.0,20.35,20.5,130200,17.1983959900313,17.1983959900313,16.666064685578,16.7889103712211,158979.94217512,0.0,1.0
2003-03-18,21.0,21.45,20.49,21.45,150700,17.1983959900313,17.5669330469606,16.7807206588449,17.5669330469606,184011.346281034,0.0,1.0
2003-03-19,21.55,21.55,20.77,21.04,106000,17.6488301707226,17.6488301707226,17.0100326053786,17.2311548395362,129430.674889115,0.0,1.0
2003-03-20,21.37,21.59,20.74,21.4,150600,17.5014153479509,17.6815890202275,16.98546346825,17.5259844850796,183889.241870761,0.0,1.0
2003-03-21,21.9,22.09,21.25,21.5,73500,17.9354701038898,18.0910746390377,17.4031387994365,17.6078816088416,89746.7415504712,0.0,1.0
2003-03-24,21.18,21.74,21.02,21.74,99500,17.345810812803,17.8044347058705,17.2147754147838,17.8044347058705,121493.888221386,0.0,1.0
2003-03-25,21.1,21.41,20.87,21.05,192800,17.2802931137934,17.5341741974558,17.0919297291407,17.2393445519124,235417.303005861,0.0,1.0
2003-03-26,21.2,21.45,20.99,21.25,74200,17.3621902375555,17.5669330469606,17.1902062776551,17.4031387994365,90601.47242238,0.0,1.0
2003-03-27,21.43,21.55,21.05,21.05,84800,17.5505536222082,17.6488301707226,17.2393445519124,17.2393445519124,103544.539911292,0.0,1.0
2003-03-28,21.6,21.74,21.35,21.43,155800,17.6897787326037,17.8044347058705,17.4850359231985,17.5505536222082,190238.671204944,0.0,1.0
2003-03-31,21.4,21.5,20.8,21.45,158600,17.5259844850796,17.6078816088416,17.0346017425072,17.5669330469606,193657.594692581,0.0,1.0
2003-04-01,21.14,21.45,20.8,21.05,204100,17.3130519632982,17.5669330469606,17.0346017425072,17.2393445519124,249215.101366682,0.0,1.0
2003-04-02,21.95,22.1,21.3,21.3,107300,17.9764186657709,18.0992643514139,17.4440873613175,17.4440873613175,131018.03222266,0.0,1.0
2003-04-03,22.25,22.46,21.84,22.02,101400,18.222110037057,18.3940939969573,17.8863318296326,18.0337466524043,123813.872016568,0.0,1.0
2003-04-04,22.35,22.66,22.25,22.25,143300,18.3040071608191,18.5578882444814,18.222110037057,18.222110037057,174975.61992085,0.0,1.0
2003-04-07,22.85,23.1,22.55,22.55,136500,18.7134927796293,18.9182355890345,18.4678014083432,18.4678014083432,166672.520022304,0.0,1.0
2003-04-08,22.28,22.71,22.1,22.7,77500,18.2466791741856,18.5988368063625,18.0992643514139,18.5906470939863,94630.9179613812,0.0,1.0
2003-04-09,22.51,22.78,22.2,22.29,95100,18.4350425588384,18.6561647929959,18.181161475176,18.2548688865618,116121.294169385,0.0,1.0
2003-04-10,22.75,22.99,22.51,22.51,89700,18.6315956558673,18.8281487528962,18.4350425588384,18.4350425588384,109527.656014656,0.0,1.0
2003-04-11,22.76,23.3,22.65,23.0,78500,18.6397853682435,19.0820298365586,18.5496985321052,18.8363384652724,95851.9620641085,0.0,1.0
2003-04-14,23.01,23.1,22.65,22.75,150200,18.8445281776486,18.9182355890345,18.5496985321052,18.6315956558673,183400.82422967,0.0,1.0
2003-04-15,23.64,23.86,23.05,23.15,329900,19.3604800573496,19.5406537296261,18.8772870271535,18.9591841509155,402822.4494898,0.0,1.0
2003-04-16,23.4,23.69,23.25,23.69,206300,19.1639269603206,19.4014286192306,19.0410812746776,19.4014286192306,251901.398392683,0.0,1.0
2003-04-17,24.25,24.33,23.45,23.45,116900,19.8600525122981,19.9255702113077,19.2048755222017,19.2048755222017,142740.055608844,0.0,1.0
2003-04-21,24.71,25.15,24.0,24.1,224200,20.2367792816036,20.5971266261566,19.655309702893,19.737206826655,273758.087831504,0.0,1.0
2003-04-22,25.59,25.85,24.45,24.65,240600,20.9574739707096,21.170406492491,20.0238467598222,20.1876410073463,293783.211116236,0.0,1.0
2003-04-23,26.05,26.2,25.5,25.7,172100,21.3342007400151,21.4570464256582,20.8837665593238,21.0475608068479,210141.690079402,0.0,1.0
2003-04-24,25.78,26.45,25.3,25.95,257500,21.1130785058575,21.6617892350633,20.7199723117997,21.252303616253,314418.856452331,0.0,1.0
2003-04-25,25.37,25.78,25.24,25.78,201200,20.7773002984331,21.1130785058575,20.6708340375424,21.1130785058575,245674.073468772,0.0,1.0
2003-04-28,25.92,26.08,25.28,25.3,159800,21.2277344791244,21.3587698771437,20.7035928870473,20.7199723117997,195122.847615854,0.0,1.0
2003-04-29,27.33,27.66,26.9,27.0,609500,22.3824839241694,22.6527444325841,22.0303262919925,22.1122234157546,744226.380612408,0.0,1.0
2003-04-30,27.51,27.8,27.2,27.25,143700,22.5298987469411,22.767400405851,22.2760176632787,22.3169662251597,175464.037561941,0.0,1.0
2003-05-01,27.8,28.12,27.0,28.0,362400,22.767400405851,23.0294712018896,22.1122234157546,22.9311946533751,442506.382828445,0.0,1.0
2003-05-02,29.23,29.5,27.72,27.81,422600,23.9385292756484,24.1596515098059,22.7018827068414,22.7755901182272,516013.23781264,0.0,1.0
2003-05-05,28.85,29.6,28.66,29.4,220800,23.6273202053526,24.241548633568,23.4717156702047,24.0777543860439,269606.537882231,0.0,1.0
2003-05-06,29.46,29.65,28.8,28.95,151700,24.1268926603011,24.282497195449,23.5863716434716,23.7092173291146,185232.390383761,0.0,1.0
2003-05-07,29.17,29.44,28.86,29.4,153400,23.8893910013912,24.1105132355487,23.6355099177288,24.0777543860439,187308.165358398,0.0,1.0
2003-05-08,29.68,29.85,28.6,29.0,196600,24.3070663325776,24.4462914429731,23.4225773959475,23.7501658909957,240057.270596226,0.0,1.0
2003-05-09,30.17,30.24,29.66,29.69,125800,24.7083622390117,24.7656902256451,24.2906869078252,24.3152560449538,153607.348123119,0.0,1.0
2003-05-12,30.66,30.74,29.86,30.17,98300,25.1096581454458,25.1751758444554,24.4544811553493,24.7083622390117,120028.635298113,0.0,1.0
2003-05-13,30.33,30.71,29.85,30.6,157500,24.839397637031,25.1506067073268,24.4462914429731,25.0605198711885,192314.446179581,0.0,1.0
2003-05-14,29.8,30.4,29.48,30.25,151600,24.4053428810921,24.8967256236644,24.1432720850535,24.7738799380213,185110.285973488,0.0,1.0
2003-05-15,29.92,30.25,29.83,29.9,138400,24.5036194296066,24.7738799380213,24.4299120182207,24.4872400048542,168992.503817485,0.0,1.0
2003-05-16,27.94,29.68,27.85,29.67,313000,22.8820563791179,24.3070663325776,22.808348967732,24.2988766202014,382186.804153706,0.0,1.0
2003-05-19,26.95,28.15,26.22,28.0,250600,22.0712748538736,23.0540403390182,21.4734258504106,22.9311946533751,305993.65214351,0.0,1.0
2003-05-20,27.36,27.5,27.07,27.1,107900,22.407053061298,22.5217090345649,22.169551402388,22.1941205395166,131750.658684297,0.0,1.0
2003-05-21,27.52,27.61,26.93,27.36,97500,22.5380884593173,22.6117958707031,22.0548954291211,22.407053061298,119051.800015931,0.0,1.0
2003-05-22,27.87,27.91,27.25,27.47,127300,22.8247283924845,22.8574872419893,22.3169662251597,22.4971398974362,155438.91427721,0.0,1.0
2003-05-23,27.75,27.85,27.35,27.8,102200,22.72645184397,22.808348967732,22.3988633489218,22.767400405851,124790.70729875,0.0,1.0
2003-05-27,28.27,28.34,27.5,27.55,66100,23.1523168875327,23.2096448741661,22.5217090345649,22.5626575964459,80711.0151902874,0.0,1.0
2003-05-28,29.05,29.28,28.28,28.28,98700,23.7911144528767,23.9794778375294,23.1605065999089,23.1605065999089,120517.052939204,0.0,1.0
2003-05-29,28.6,29.31,28.43,28.8,86100,23.4225773959475,24.004046974658,23.283352285552,23.5863716434716,105131.897244837,0.0,1.0
2003-05-30,29.2,29.25,28.7,28.7,100100,23.9139601385198,23.9549087004008,23.5044745197095,23.5044745197095,122226.514683022,0.0,1.0
2003-06-02,29.86,30.0,29.3,29.33,97700,24.4544811553493,24.5691371286162,23.9958572622818,24.0204263994104,119296.008836477,0.0,1.0
2003-06-03,29.91,29.91,29.55,29.75,74400,24.4954297172304,24.4954297172304,24.200600071687,24.3643943192111,90845.6812429256,0.0,1.0
2003-06-04,30.45,30.45,29.65,29.81,111600,24.9376741855455,24.9376741855455,24.282497195449,24.4135325934683,136268.521864388,0.0,1.0
2003-06-05,32.26,32.45,30.3,30.45,168900,26.4200121256386,26.5756166607865,24.8148284999024,24.9376741855455,206234.348950674,0.0,1.0
2003-06-06,31.9,33.94,31.9,32.5,349600,26.1251824800952,27.7958838048411,26.1251824800952,26.6165652226676,426877.018313533,0.0,1.0
2003-06-09,30.58,31.76,30.45,31.75,105700,25.0441404464361,26.0105265068284,24.9376741855455,26.0023367944522,129064.361658297,0.0,1.0
2003-06-10,31.45,31.51,30.58,30.58,65000,25.756645423166,25.8057836974232,25.0441404464361,25.0441404464361,79367.8666772873,0.0,1.0
2003-06-11,32.4,32.4,31.1,31.45,83800,26.5346680989055,26.5346680989055,25.4700054899988,25.756645423166,102323.495808564,0.0,1.0
2003-06-12,33.23,33.42,32.31,32.65,140400,27.2144142261306,27.3700187612785,26.4609606875197,26.7394109083106,171434.59202294,0.0,1.0
2003-06-13,32.2,33.64,32.15,33.23,183300,26.3708738513814,27.550192433555,26.3299252895004,27.2144142261306,223817.38402995,0.0,1.0
2003-06-16,32.6,32.98,32.05,32.2,84200,26.6984623464296,27.0096714167254,26.2480281657383,26.3708738513814,102811.913449655,0.0,1.0
2003-06-17,32.0,32.61,31.95,32.61,62300,26.2070796038573,26.7066520588058,26.1661310419763,26.7066520588058,76071.047599923,0.0,1.0
2003-06-18,31.3,32.1,31.25,31.99,95100,25.6337997375229,26.2889767276193,25.5928511756419,26.1988898914811,116121.294169385,0.0,1.0
2003-06-19,30.91,31.46,30.88,31.1,131800,25.3144009548509,25.7648351355422,25.2898318177223,25.4700054899988,160933.612739484,0.0,1.0
2003-06-20,31.45,31.9,30.91,30.91,81700,25.756645423166,26.1251824800952,25.3144009548509,25.3144009548509,99759.3031928365,0.0,1.0
2003-06-23,30.7,31.37,30.35,31.3,77400,25.1424169949506,25.6911277241563,24.8557770617834,25.6337997375229,94508.8135511082,0.0,1.0
2003-06-24,31.12,31.3,30.7,30.7,48800,25.4863849147512,25.6337997375229,25.1424169949506,25.1424169949506,59586.9522131019,0.0,1.0
2003-06-25,31.25,32.15,31.02,31.02,89000,25.5928511756419,26.3299252895004,25.4044877909892,25.4044877909892,108672.925142747,0.0,1.0
2003-06-26,31.6,32.19,31.05,31.2,115100,25.8794911088091,26.3626841390052,25.4290569281178,25.5519026137609,140542.176223935,0.0,1.0
2003-06-27,32.05,33.09,31.82,31.9,129300,26.2480281657383,27.0997582528637,26.0596647810856,26.1251824800952,157881.002482665,0.0,1.0
2003-06-30,32.41,32.47,31.98,32.0,167500,26.5428578112817,26.5919960855389,26.1907001791049,26.2070796038573,204524.887206856,0.0,1.0
2003-07-01,32.37,32.79,32.17,32.6,86400,26.5100989617769,26.8540668815775,26.3463047142528,26.6984623464296,105498.210475656,0.0,1.0
2003-07-02,33.03,33.42,32.55,32.55,70800,27.0506199786064,27.3700187612785,26.6575137845486,26.6575137845486,86449.9224731069,0.0,1.0
2003-07-03,32.42,33.0,32.36,32.83,23000,26.5510475236579,27.0260508414778,26.5019092494007,26.8868257310823,28084.0143627324,0.0,1.0
2003-07-07,33.04,33.04,32.52,32.52,56100,27.0588096909827,27.0588096909827,26.63294464742,26.63294464742,68500.5741630124,0.0,1.0
2003-07-08,34.62,34.62,32.8,32.8,83800,28.3527842464231,28.3527842464231,26.8622565939537,26.8622565939537,102323.495808564,0.0,1.0
2003-07-09,34.52,34.71,34.25,34.52,137400,28.2708871226611,28.426491657809,28.0497648885035,28.2708871226611,167771.459714758,0.0,1.0
2003-07-10,33.24,34.51,32.9,34.51,86100,27.2226039385068,28.2626974102848,26.9441537177158,28.2626974102848,105131.897244837,0.0,1.0
2003-07-11,33.97,33.97,33.27,33.27,74800,27.8204529419698,27.8204529419698,27.2471730756354,27.2471730756354,91334.0988840166,0.0,1.0
2003-07-14,35.4,35.4,34.4,34.4,154800,28.9915818117671,28.9915818117671,28.1726105741466,28.1726105741466,189017.627102217,0.0,1.0
2003-07-15,36.18,36.6,35.8,35.8,134600,29.6303793771111,29.9743472969118,29.3191703068153,29.3191703068153,164352.536227121,0.0,1.0
2003-07-16,35.87,36.11,35.47,36.1,143200,29.3764982934488,29.5730513904777,29.0489097984006,29.5648616781015,174853.515510577,0.0,1.0
2003-07-17,35.13,35.65,35.0,35.5,72200,28.7704595776096,29.1963246211723,28.6639933167189,29.0734789355292,88159.3842169252,0.0,1.0
2003-07-18,35.7,35.7,35.12,35.12,51900,29.2372731830533,29.2372731830533,28.7622698652334,28.7622698652334,63372.188931557,0.0,1.0
2003-07-21,35.17,35.88,35.11,35.7,118900,28.8032184271144,29.384688005825,28.7540801528572,29.2372731830533,145182.143814299,0.0,1.0
2003-07-22,35.9,35.94,35.04,35.05,79900,29.4010674305774,29.4338262800822,28.6967521662237,28.7049418785999,97561.423807927,0.0,1.0
2003-07-23,35.6,35.85,35.18,35.8,41500,29.1553760592912,29.3601188686964,28.8114081394906,29.3191703068153,50673.3302631912,0.0,1.0
2003-07-24,36.19,36.9,35.95,35.95,188800,29.6385690894874,30.2200386681979,29.4420159924584,29.4420159924584,230533.126594951,0.0,1.0
2003-07-25,36.75,36.91,36.0,36.0,239300,30.0971929825549,30.2282283805741,29.4829645543394,29.4829645543394,292195.853782689,0.0,1.0
2003-07-28,37.7,37.79,36.85,37.0,159100,30.8752156582944,30.9489230696802,30.1790901063169,30.30193579196,194268.116743945,0.0,1.0
2003-07-29,36.95,37.71,36.65,37.6,231900,30.260987230079,30.8834053706706,30.0152958587928,30.7933185345323,283160.127422506,0.0,1.0
2003-07-30,36.09,37.1,35.48,37.05,138200,29.5566719657253,30.383832915722,29.0570995107768,30.342884353841,168748.29499694,0.0,1.0
2003-07-31,37.7,37.95,36.59,36.8,157000,30.8752156582944,31.0799584676995,29.9661575845356,30.1381415444359,191703.924128217,0.0,1.0
2003-08-01,34.69,35.62,33.7,35.1,530800,28.4101122330565,29.1717554840436,27.5993307078122,28.745890440481,648130.209727756,0.0,1.0
2003-08-04,34.74,35.0,34.4,34.6,106700,28.4510607949376,28.6639933167189,28.1726105741466,28.3364048216707,130285.405761024,0.0,1.0
2003-08-05,34.31,34.74,33.85,34.74,131300,28.0989031627607,28.4510607949376,27.7221763934553,28.4510607949376,160323.090688121,0.0,1.0
2003-08-06,34.47,34.63,33.95,34.4,273600,28.22993856078,28.3609739587993,27.8040735172173,28.1726105741466,334077.666506243,0.0,1.0
2003-08-07,34.34,34.36,33.7,34.35,87000,28.1234722998894,28.1398517246418,27.5993307078122,28.1316620122656,106230.836937292,0.0,1.0
2003-08-08,34.36,34.39,33.9,33.9,88600,28.1398517246418,28.1644208617704,27.7631249553363,27.7631249553363,108184.507501656,0.0,1.0
2003-08-11,35.0,35.0,34.43,34.43,79300,28.6639933167189,28.6639933167189,28.1971797112752,28.1971797112752,96828.7973462905,0.0,1.0
2003-08-12,35.0,35.04,34.64,35.0,89400,28.6639933167189,28.6967521662237,28.3691636711755,28.6639933167189,109161.342783838,0.0,1.0
2003-08-13,35.22,35.3,34.94,35.0,116200,28.8441669889954,28.9096846880051,28.6148550424617,28.6639933167189,141885.324736935,0.0,1.0
2003-08-14,35.5,35.6,35.2,35.3,88100,29.0734789355292,29.1553760592912,28.827787564243,28.9096846880051,107573.985450292,0.0,1.0
2003-08-15,35.91,36.0,35.3,35.3,26300,29.4092571429536,29.4829645543394,28.9096846880051,28.9096846880051,32113.4599017332,0.0,1.0
2003-08-18,36.89,36.93,35.95,35.98,53500,30.2118489558217,30.2446078053266,29.4420159924584,29.466585129587,65325.8594959211,0.0,1.0
2003-08-19,37.67,37.72,36.85,36.85,96600,30.8506465211658,30.8915950830468,30.1790901063169,30.1790901063169,117952.860323476,0.0,1.0
2003-08-20,37.87,38.23,37.5,37.5,123800,31.0144407686899,31.3092704142333,30.7114214107703,30.7114214107703,151165.259917664,0.0,1.0
2003-08-21,37.64,37.9,37.35,37.87,161900,30.8260773840371,31.0390099058185,30.5885757251272,31.0144407686899,197687.040231582,0.0,1.0
2003-08-22,36.44,37.64,36.3,37.24,132100,29.8433118988925,30.8260773840371,29.7286559256256,30.4984888889889,161299.925970302,0.0,1.0
2003-08-25,36.25,36.44,36.02,36.44,147600,29.6877073637446,29.8433118988925,29.4993439790919,29.8433118988925,180226.109562578,0.0,1.0
2003-08-26,37.03,37.04,35.46,36.18,124900,30.3265049290886,30.3346946414648,29.0407200860244,29.6303793771111,152508.408430664,0.0,1.0
2003-08-27,36.8,37.15,36.68,36.84,73200,30.1381415444359,30.4247814776031,30.0398649959214,30.1709003939407,89380.4283196527,0.0,1.0
2003-08-28,36.93,37.1,36.33,36.85,91100,30.2446078053266,30.383832915722,29.7532250627542,30.1790901063169,111237.117758475,0.0,1.0
2003-08-29,37.65,37.83,36.73,36.9,82800,30.8342670964133,30.981681919185,30.0808135578024,30.2200386681979,101102.451705837,0.0,1.0
2003-09-02,37.85,37.92,37.49,37.9,156500,30.9980613439375,31.0553893305709,30.7032316983941,31.0390099058185,191093.402076853,0.0,1.0
2003-09-03,39.06,39.54,37.86,37.86,235100,31.9890165414583,32.3821227355162,31.0062510563137,31.0062510563137,287067.468551234,0.0,1.0
2003-09-04,39.0,39.6,38.9,39.5,189500,31.9398782672011,32.4312610097734,31.857981143439,32.3493638860113,231387.85746686,0.0,1.0
2003-09-05,39.01,39.11,38.05,38.83,150600,31.9480679795773,32.0299651033393,31.1618555914616,31.8006531568056,183889.241870761,0.0,1.0
2003-09-08,38.42,39.1,38.32,39.01,101200,31.4648749493812,32.0217753909631,31.3829778256191,31.9480679795773,123569.663196022,0.0,1.0
2003-09-09,39.96,40.19,39.1,39.2,586300,32.7260906553168,32.9144540399695,32.0217753909631,32.1036725147252,715898.157429131,0.0,1.0
2003-09-10,39.37,40.08,39.37,40.05,161700,32.2428976251207,32.8243672038313,32.2428976251207,32.7997980667026,197442.831411036,0.0,1.0
2003-09-11,39.75,39.9,39.37,39.37,81200,32.5541066954165,32.6769523810596,32.2428976251207,32.2428976251207,99148.7811414726,0.0,1.0
2003-09-12,39.85,40.03,39.415,39.95,93700,32.6360038191785,32.7834186419502,32.2797513308136,32.7179009429406,114411.832425567,0.0,1.0
2003-09-15,40.05,40.09,39.7,40.08,137100,32.7997980667026,32.8325569162075,32.5131581335355,32.8243672038313,167405.14648394,0.0,1.0
2003-09-16,38.65,39.11,37.22,38.54,461300,31.6532383340339,32.0299651033393,30.4821094642365,31.5631514978956,563267.644588194,0.0,1.0
2003-09-17,39.15,39.45,38.4,38.65,191000,32.0627239528442,32.3084153241303,31.4484955246287,31.6532383340339,233219.423620951,0.0,1.0
2003-09-18,39.51,39.56,38.65,39.25,113800,32.3575535983875,32.3985021602686,31.6532383340339,32.1446210766062,138954.818890389,0.0,1.0
2003-09-19,39.56,39.74,39.39,39.52,229900,32.3985021602686,32.5459169830403,32.2592770498731,32.3657433107638,280718.039217051,0.0,1.0
2003-09-22,38.5,39.1,38.25,38.75,111600,31.5303926483908,32.0217753909631,31.3256498389857,31.7351354577959,136268.521864389,0.0,1.0
2003-09-23,39.02,39.2,38.34,38.6,324500,31.9562576919535,32.1036725147252,31.3993572503715,31.6122897721529,396228.811335073,0.0,1.0
2003-09-24,38.05,39.1,37.96,39.1,100400,31.1618555914616,32.0217753909631,31.0881481800757,32.0217753909631,122592.82791384,0.0,1.0
2003-09-25,36.45,38.05,36.18,38.05,239000,29.8515016112687,31.1618555914616,29.6303793771111,31.1618555914616,291829.540551872,0.0,1.0
2003-09-26,35.25,36.4,35.22,36.4,204400,28.868736126124,29.8105530493877,28.8441669889954,29.8105530493877,249581.414597501,0.0,1.0
2003-09-29,35.0,35.35,34.59,35.26,218800,28.6639933167189,28.9506332498861,28.3282151092945,28.8769258385002,267164.449676776,0.0,1.0
2003-09-30,34.54,35.13,34.54,35.12,360600,28.2872665474135,28.7704595776096,28.2872665474135,28.7622698652334,440308.503443535,0.0,1.0
2003-10-01,37.3,37.73,34.49,34.5,392800,30.5476271632462,30.899784795423,28.2463179855324,28.2545076979086,479626.12355136,0.0,1.0
2003-10-02,37.0,37.39,36.93,37.2,155700,30.30193579196,30.621334574632,30.2446078053266,30.4657300394841,190116.566794671,0.0,1.0
2003-10-03,37.64,38.0,37.25,37.25,141000,30.8260773840371,31.1209070295805,30.5066786013651,30.5066786013651,172167.218484577,0.0,1.0
2003-10-06,38.0,38.0,37.61,37.61,114300,31.1209070295805,31.1209070295805,30.8015082469085,30.8015082469085,139565.340941753,0.0,1.0
2003-10-07,38.23,38.35,37.45,37.6,109800,31.3092704142333,31.4075469627477,30.6704728488892,30.7933185345323,134070.642479479,0.0,1.0
2003-10-08,37.53,38.27,37.05,38.25,115500,30.7359905478989,31.3420292637381,30.342884353841,31.3256498389857,141030.593865026,0.0,1.0
2003-10-09,37.84,38.1,37.56,37.75,162000,30.9898716315612,31.2028041533426,30.7605596850275,30.9161642201754,197809.144641855,0.0,1.0
2003-10-10,37.76,38.26,37.5,37.98,74900,30.9243539325516,31.3338395513619,30.7114214107703,31.1045276048281,91456.2032942895,0.0,1.0
2003-10-13,38.6,38.6,37.93,37.95,94200,31.6122897721529,31.6122897721529,31.0635790429471,31.0799584676995,115022.35447693,0.0,1.0
2003-10-14,39.03,39.03,38.33,38.5,52700,31.9644474043297,31.9644474043297,31.3911675379953,31.5303926483908,64349.024213739,0.0,1.0
2003-10-15,36.84,39.04,36.14,39.04,336200,30.1709003939407,31.9726371167059,29.5976205276063,31.9726371167059,410515.027336984,0.0,1.0
2003-10-16,36.87,37.0,35.93,36.85,232000,30.1954695310693,30.30193579196,29.425636567706,30.1790901063169,283282.231832779,0.0,1.0
2003-10-17,36.48,37.11,36.48,36.95,96400,29.8760707483973,30.3920226280982,29.8760707483973,30.260987230079,117708.651502931,0.0,1.0
2003-10-20,36.77,36.95,36.26,36.48,58800,30.1135724073073,30.260987230079,29.6958970761208,29.8760707483973,71797.3932403767,0.0,1.0
2003-10-21,36.95,37.16,36.6,36.7,62200,30.260987230079,30.4329711899793,29.9743472969118,30.0562444206738,75948.9431896502,0.0,1.0
2003-10-22,36.23,36.91,36.2,36.75,115600,29.6713279389922,30.2282283805741,29.6467588018636,30.0971929825549,141152.698275298,0.0,1.0
2003-10-23,35.54,36.1,35.3,36.1,140600,29.106237785034,29.5648616781015,28.9096846880051,29.5648616781015,171678.800843486,0.0,1.0
2003-10-24,34.21,35.5,33.71,35.45,243600,28.0170060389987,29.0734789355292,27.6075204201884,29.0325303736482,297446.343424418,0.0,1.0
2003-10-27,35.1,35.4,34.25,34.25,238200,28.745890440481,28.9915818117671,28.0497648885035,28.0497648885035,290852.705269689,0.0,1.0
2003-10-28,33.76,35.1,33.18,35.1,606400,27.6484689820694,28.745890440481,27.1734656642495,28.745890440481,740441.143893955,0.0,1.0
2003-10-29,33.3,34.03,33.3,33.7,458600,27.271742212764,27.869591216227,27.271742212764,27.5993307078122,559970.82551083,0.0,1.0
2003-10-30,35.65,36.47,34.1,34.1,387600,29.1963246211723,29.8678810360211,27.9269192028604,27.9269192028604,473276.694217177,0.0,1.0
2003-10-31,35.43,35.9,34.97,34.97,150200,29.0161509488957,29.4010674305774,28.6394241795903,28.6394241795903,183400.82422967,0.0,1.0
2003-11-03,34.99,35.58,34.8,35.1,253700,28.6558036043427,29.1389966345388,28.5001990691948,28.745890440481,309778.888861966,0.0,1.0
2003-11-04,35.35,35.43,35.1,35.3,167300,28.9506332498861,29.0161509488957,28.745890440481,28.9096846880051,204280.67838631,0.0,1.0
2003-11-05,35.3,35.6,35.1,35.45,141200,28.9096846880051,29.1553760592912,28.745890440481,29.0325303736482,172411.427305122,0.0,1.0
2003-11-06,35.37,35.65,35.15,35.55,119800,28.9670126746385,29.1963246211723,28.786839002362,29.1144274974102,146281.083506754,0.0,1.0
2003-11-07,35.3,35.93,35.22,35.85,138200,28.9096846880051,29.425636567706,28.8441669889954,29.3601188686964,168748.29499694,0.0,1.0
2003-11-10,34.77,35.3,34.6,35.25,168100,28.4756299320662,28.9096846880051,28.3364048216707,28.868736126124,205257.513668492,0.0,1.0
2003-11-11,32.66,33.41,31.6,33.0,868300,26.7476006206868,27.3618290489022,25.8794911088091,27.0260508414778,1060232.59439829,0.0,1.0
2003-11-12,34.54,34.65,32.25,32.36,392000,28.2872665474135,28.3773533835517,26.4118224132624,26.5019092494007,478649.288269178,0.0,1.0
2003-11-13,34.17,34.6,34.1,34.45,148500,27.9842471894939,28.3364048216707,27.9269192028604,28.2135591360276,181325.049255033,0.0,1.0
2003-11-14,33.57,34.65,33.53,34.17,98000,27.4928644469215,28.3773533835517,27.4601055974167,27.9842471894939,119662.322067295,0.0,1.0
2003-11-17,32.95,33.25,32.72,32.75,289200,26.9851022795968,27.230793650883,26.7967388949441,26.8213080320727,353125.954508792,0.0,1.0
2003-11-18,32.98,33.8,32.84,33.2,144700,27.0096714167254,27.6812278315743,26.8950154434585,27.1898450890019,176685.081664669,0.0,1.0
2003-11-19,33.18,33.38,32.92,32.95,103000,27.1734656642495,27.3372599117736,26.9605331424682,26.9851022795968,125767.542580932,0.0,1.0
2003-11-20,33.3,33.57,32.9,33.2,117800,27.271742212764,27.4928644469215,26.9441537177158,27.1898450890019,143838.995301299,0.0,1.0
2003-11-21,33.35,33.38,32.99,33.37,78400,27.312690774645,27.3372599117736,27.0178611291016,27.3290701993974,95729.8576538358,0.0,1.0
2003-11-24,34.35,34.36,33.47,33.5,97900,28.1316620122656,28.1398517246418,27.4109673231595,27.4355364602881,119540.217657022,0.0,1.0
2003-11-25,34.71,34.78,34.05,34.2,138700,28.426491657809,28.4838196444424,27.8859706409794,28.0088163266225,169358.817048304,0.0,1.0
2003-11-26,34.36,35.0,34.1,35.0,82500,28.1398517246418,28.6639933167189,27.9269192028604,28.6639933167189,100736.138475018,0.0,1.0
2003-11-28,34.7,34.75,34.25,34.25,33000,28.4183019454328,28.4592505073138,28.0497648885035,28.0497648885035,40294.4553900073,0.0,1.0
2003-12-01,35.2,35.21,34.4,34.4,90100,28.827787564243,28.8359772766192,28.1726105741466,28.1726105741466,110016.073655748,0.0,1.0
2003-12-02,35.28,35.48,35.2,35.2,185700,28.8933052632527,29.0570995107768,28.827787564243,28.827787564243,226747.889876496,0.0,1.0
2003-12-03,34.17,35.45,34.15,35.29,164200,27.9842471894939,29.0325303736482,27.9678677647415,28.9014949756289,200495.441667855,0.0,1.0
2003-12-04,33.08,34.17,32.44,34.17,152500,27.0915685404875,27.9842471894939,26.5674269484103,27.9842471894939,186209.225665943,0.0,1.0
2003-12-05,33.32,33.83,33.23,33.25,79900,27.2881216375164,27.7057969687029,27.2144142261306,27.230793650883,97561.423807927,0.0,1.0
2003-12-08,33.53,33.71,33.04,33.1,73200,27.4601055974167,27.6075204201884,27.0588096909827,27.1079479652399,89380.4283196528,0.0,1.0
2003-12-09,32.98,33.91,32.74,33.57,166400,27.0096714167254,27.7713146677125,26.8131183196965,27.4928644469215,203181.738693856,0.0,1.0
2003-12-10,32.61,32.98,32.33,32.98,64400,26.7066520588058,27.0096714167254,26.4773401122721,27.0096714167254,78635.2402156508,0.0,1.0
2003-12-11,33.83,33.95,32.5,32.5,93800,27.7057969687029,27.8040735172173,26.6165652226676,26.6165652226676,114533.936835839,0.0,1.0
2003-12-12,34.09,34.17,33.45,33.75,101000,27.9187294904842,27.9842471894939,27.3945878984071,27.6402792696932,123325.454375477,0.0,1.0
2003-12-15,33.84,34.72,33.83,34.59,147000,27.7139866810791,28.4346813701852,27.7057969687029,28.3282151092945,179493.483100942,0.0,1.0
2003-12-16,34.34,34.5,33.55,33.85,88300,28.1234722998894,28.2545076979086,27.4764850221691,27.7221763934553,107818.194270838,0.0,1.0
2003-12-17,34.9,34.97,33.76,34.2,90500,28.5820961929569,28.6394241795903,27.6484689820694,28.0088163266225,110504.491296838,0.0,1.0
2003-12-18,35.85,35.9,34.5,34.6,158500,29.3601188686964,29.4010674305774,28.2545076979086,28.3364048216707,193535.490282308,0.0,1.0
2003-12-19,36.05,36.11,35.4,35.86,130300,29.5239131162205,29.5730513904777,28.9915818117671,29.3683085810726,159102.046585393,0.0,1.0
2003-12-22,35.67,35.9,34.85,35.9,172300,29.2127040459247,29.4010674305774,28.5411476310758,29.4010674305774,210385.898899947,0.0,1.0
2003-12-23,35.82,35.93,35.27,35.42,78300,29.3355497315678,29.425636567706,28.8851155508765,29.0079612365195,95607.7532435628,0.0,1.0
2003-12-24,35.28,35.7,35.12,35.7,24900,28.8933052632527,29.2372731830533,28.7622698652334,29.2372731830533,30403.9981579146,0.0,1.0
2003-12-26,35.39,35.5,35.2,35.2,20800,28.9833920993909,29.0734789355292,28.827787564243,28.827787564243,25397.7173367319,0.0,1.0
2003-12-29,35.91,35.93,35.42,35.5,53000,29.4092571429536,29.425636567706,29.0079612365195,29.0734789355292,64715.3374445573,0.0,1.0
2003-12-30,36.9,36.9,35.99,36.0,107500,30.2200386681979,30.2200386681979,29.4747748419632,29.4829645543394,131262.241043206,0.0,1.0
2003-12-31,36.19,37.13,36.1,36.9,82400,29.6385690894874,30.4084020528507,29.5648616781015,30.2200386681979,100614.034064746,0.0,1.0
2004-01-02,35.6,36.4,35.49,36.4,84400,29.1553760592912,29.8105530493877,29.065289223153,29.8105530493877,103056.122270201,0.0,1.0
2004-01-05,35.85,35.92,35.1,35.7,80800,29.3601188686964,29.4174468553298,28.745890440481,29.2372731830533,98660.3635003816,0.0,1.0
2004-01-06,35.35,35.88,34.82,35.86,113600,28.9506332498861,29.384688005825,28.5165784939472,29.3683085810726,138710.610069844,0.0,1.0
2004-01-07,35.47,35.55,34.82,35.3,70300,29.0489097984006,29.1144274974102,28.5165784939472,28.9096846880051,85839.4004217429,0.0,1.0
2004-01-08,35.81,35.85,35.42,35.47,77200,29.3273600191916,29.3601188686964,29.0079612365195,29.0489097984006,94264.6047305626,0.0,1.0
2004-01-09,35.23,35.72,35.18,35.4,73700,28.8523567013716,29.2536526078057,28.8114081394906,28.9915818117671,89990.9503710166,0.0,1.0
2004-01-12,34.99,35.45,34.9,35.3,119400,28.6558036043427,29.0325303736482,28.5820961929569,28.9096846880051,145792.665865663,0.0,1.0
2004-01-13,35.48,35.48,34.95,35.15,69600,29.0570995107768,29.0570995107768,28.6230447548379,28.786839002362,84984.6695498337,0.0,1.0
2004-01-14,35.81,35.85,35.4,35.48,51400,29.3273600191916,29.3601188686964,28.9915818117671,29.0570995107768,62761.6668801932,0.0,1.0
2004-01-15,36.02,36.02,35.5,35.7,70900,29.4993439790919,29.4993439790919,29.0734789355292,29.2372731830533,86572.0268833794,0.0,1.0
2004-01-16,36.4,36.49,36.0,36.01,81100,29.8105530493877,29.8842604607735,29.4829645543394,29.4911542667157,99026.6767311999,0.0,1.0
2004-01-20,37.05,37.06,36.41,36.41,151300,30.342884353841,30.3510740662172,29.8187427617639,29.8187427617639,184743.97274267,0.0,1.0
2004-01-21,37.4,37.55,36.88,36.88,122700,30.6295242870082,30.7523699726513,30.2036592434455,30.2036592434455,149822.111404664,0.0,1.0
2004-01-22,37.6,37.6,37.03,37.15,91200,30.7933185345323,30.7933185345323,30.3265049290886,30.4247814776031,111359.222168748,0.0,1.0
2004-01-23,37.97,37.97,37.35,37.35,108100,31.0963378924519,31.0963378924519,30.5885757251272,30.5885757251272,131994.867504842,0.0,1.0
2004-01-26,37.94,37.98,37.54,37.8,85700,31.0717687553233,31.1045276048281,30.7441802602751,30.9571127820564,104643.479603746,0.0,1.0
2004-01-27,37.4,37.91,37.35,37.85,150700,30.6295242870082,31.0471996181947,30.5885757251272,30.9980613439375,184011.346281034,0.0,1.0
2004-01-28,36.29,37.5,36.29,37.5,118700,29.7204662132494,30.7114214107703,29.7204662132494,30.7114214107703,144937.934993754,0.0,1.0
2004-01-29,36.28,37.35,35.95,36.29,179200,29.7122765008732,30.5885757251272,29.4420159924584,29.7204662132494,218811.103208767,0.0,1.0
2004-01-30,36.76,37.0,36.32,36.35,100100,30.1053826949311,30.30193579196,29.745035350378,29.7696044875066,122226.514683022,0.0,1.0
2004-02-02,36.5,37.05,35.84,36.76,109100,29.8924501731497,30.342884353841,29.3519291563202,30.1053826949311,133215.91160757,0.0,1.0
2004-02-03,36.6,36.97,36.1,36.1,51000,29.9743472969118,30.2773666548314,29.5648616781015,29.5648616781015,62273.2492391023,0.0,1.0
2004-02-04,36.1,36.45,35.81,36.4,76600,29.5648616781015,29.8515016112687,29.3273600191916,29.8105530493877,93531.9782689263,0.0,1.0
2004-02-05,36.0,36.25,35.75,36.25,76200,29.4829645543394,29.6877073637446,29.2782217449343,29.6877073637446,93043.5606278354,0.0,1.0
2004-02-06,37.5,37.81,36.0,36.0,81200,30.7114214107703,30.9653024944326,29.4829645543394,29.4829645543394,99148.7811414726,0.0,1.0
2004-02-09,38.12,38.74,37.95,38.0,287700,31.219183578095,31.7269457454197,31.0799584676995,31.1209070295805,351294.388354701,0.0,1.0
2004-02-10,38.15,38.45,37.9,38.12,178400,31.2437527152236,31.4894440865098,31.0390099058185,31.219183578095,217834.267926585,0.0,1.0
2004-02-11,38.25,38.4,38.05,38.17,114300,31.3256498389857,31.4484955246287,31.1618555914616,31.260132139976,139565.340941753,0.0,1.0
2004-02-12,38.05,38.26,38.0,38.25,68200,31.1618555914616,31.3338395513619,31.1209070295805,31.3256498389857,83275.2078060152,0.0,1.0
2004-02-13,37.3,38.19,37.24,38.1,79700,30.5476271632462,31.2765115647284,30.4984888889889,31.2028041533426,97317.2149873813,0.0,1.0
2004-02-17,38.16,38.25,37.4,37.4,157700,31.2519424275998,31.3256498389857,30.6295242870082,30.6295242870082,192558.655000126,0.0,1.0
2004-02-18,37.14,38.19,37.0,38.16,156300,30.4165917652269,31.2765115647284,30.30193579196,31.2519424275998,190849.193256308,0.0,1.0
2004-02-19,37.1,37.58,37.07,37.35,165600,30.383832915722,30.7769391097799,30.3592637785934,30.5885757251272,202204.903411674,0.0,1.0
2004-02-20,37.39,37.5,37.05,37.3,97700,30.621334574632,30.7114214107703,30.342884353841,30.5476271632462,119296.008836476,0.0,1.0
2004-02-23,37.06,37.55,36.93,37.38,98200,30.3510740662172,30.7523699726513,30.2446078053266,30.6131448622558,119906.53088784,0.0,1.0
2004-02-24,36.7,37.21,36.7,37.06,250700,30.0562444206738,30.4739197518603,30.0562444206738,30.3510740662172,306115.756553784,0.0,1.0
2004-02-25,36.79,36.81,36.47,36.71,194200,30.1299518320597,30.1463312568121,29.8678810360211,30.06443413305,237126.76474968,0.0,1.0
2004-02-26,37.22,37.8,37.0,37.2,308400,30.4821094642365,30.9571127820564,30.30193579196,30.4657300394841,376570.00128116,0.0,1.0
2004-02-27,36.4,37.05,35.5,36.6,315600,29.8105530493877,30.342884353841,29.0734789355292,29.9743472969118,385361.518820798,0.0,1.0
2004-03-01,37.77,37.82,36.5,36.5,264600,30.9325436449278,30.9734922068088,29.8924501731497,29.8924501731497,323088.269581696,0.0,1.0
2004-03-02,36.21,37.89,36.11,37.77,319400,29.6549485142398,31.0308201934423,29.5730513904777,30.9325436449278,390001.486411162,0.0,1.0
2004-03-03,37.32,37.4,35.92,36.21,129100,30.5640065879986,30.6295242870082,29.4174468553298,29.6549485142398,157636.79366212,0.0,1.0
2004-03-04,37.4,37.4,37.02,37.1,172400,30.6295242870082,30.6295242870082,30.3183152167124,30.383832915722,210508.00331022,0.0,1.0
2004-03-05,37.54,37.63,37.25,37.25,161900,30.7441802602751,30.8178876716609,30.5066786013651,30.5066786013651,197687.040231582,0.0,1.0
2004-03-08,37.05,37.92,37.05,37.44,95700,30.342884353841,31.0553893305709,30.342884353841,30.662283136513,116853.920631021,0.0,1.0
2004-03-09,36.78,37.24,36.6,37.1,144600,30.1217621196835,30.4984888889889,29.9743472969118,30.383832915722,176562.977254396,0.0,1.0
2004-03-10,36.77,37.22,36.61,36.88,127400,30.1135724073073,30.4821094642365,29.982537009288,30.2036592434455,155561.018687483,0.0,1.0
2004-03-11,35.52,36.95,35.51,36.67,82600,29.0898583602816,30.260987230079,29.0816686479054,30.0316752835452,100858.242885291,0.0,1.0
2004-03-12,36.24,36.3,35.51,35.77,89600,29.6795176513684,29.7286559256256,29.0816686479054,29.2946011696867,109405.551604384,0.0,1.0
2004-03-15,36.21,36.71,36.15,36.34,111100,29.6549485142398,30.06443413305,29.6058102399825,29.7614147751304,135657.999813025,0.0,1.0
2004-03-16,35.51,36.41,35.43,36.21,84000,29.0816686479054,29.8187427617639,29.0161509488957,29.6549485142398,102567.70462911,0.0,1.0
2004-03-17,35.97,36.2,35.54,35.76,88000,29.4583954172108,29.6467588018636,29.106237785034,29.2864114573105,107451.88104002,0.0,1.0
2004-03-18,36.1,36.39,35.82,35.9,66500,29.5648616781015,29.8023633370115,29.3355497315678,29.4010674305774,81199.4328313785,0.0,1.0
2004-03-19,35.61,36.35,35.47,36.1,65200,29.1635657716674,29.7696044875066,29.0489097984006,29.5648616781015,79612.0754978329,0.0,1.0
2004-03-22,34.7,35.36,34.53,35.36,163900,28.4183019454328,28.9588229622623,28.2790768350373,28.9588229622623,200129.128437036,0.0,1.0
2004-03-23,34.47,35.035,34.47,34.7,198500,28.22993856078,28.6926573100356,28.22993856078,28.4183019454328,242377.254391408,0.0,1.0
2004-03-24,34.59,35.07,34.3,34.54,185100,28.3282151092945,28.7213213033524,28.0907134503845,28.2872665474135,226015.26341486,0.0,1.0
2004-03-25,34.7,35.03,34.49,34.7,168800,28.4183019454328,28.6885624538475,28.2463179855324,28.4183019454328,206112.244540401,0.0,1.0
2004-03-26,35.82,36.03,34.54,34.55,174600,29.3355497315678,29.5075336914681,28.2872665474135,28.2954562597897,213194.300336221,0.0,1.0
2004-03-29,36.64,36.66,35.96,36.0,96900,30.0071061464166,30.023485571169,29.4502057048346,29.4829645543394,118319.173554294,0.0,1.0
2004-03-30,36.38,36.4,36.02,36.4,133400,29.7941736246353,29.8105530493877,29.4993439790919,29.8105530493877,162887.283303848,0.0,1.0
2004-03-31,36.2,36.49,36.04,36.28,109500,29.6467588018636,29.8842604607735,29.5157234038443,29.7122765008732,133704.329248661,0.0,1.0
2004-04-01,36.22,36.8,35.88,36.8,112100,29.663138226616,30.1381415444359,29.384688005825,30.1381415444359,136879.043915752,0.0,1.0
2004-04-02,36.83,36.94,36.52,36.72,91900,30.1627106815645,30.2527975177028,29.9088295979021,30.0726238454262,112213.953040657,0.0,1.0
2004-04-05,37.75,37.83,36.95,36.99,95500,30.9161642201754,30.981681919185,30.260987230079,30.2937460795838,116609.711810476,0.0,1.0
2004-04-06,37.19,37.65,37.11,37.65,67600,30.4575403271079,30.8342670964133,30.3920226280982,30.8342670964133,82542.5813443787,0.0,1.0
2004-04-07,37.27,37.69,36.58,37.3,64600,30.5230580261175,30.8670259459182,29.9579678721594,30.5476271632462,78879.4490361964,0.0,1.0
2004-04-08,37.0,37.7,36.94,37.7,112200,30.30193579196,30.8752156582944,30.2527975177028,30.8752156582944,137001.148326025,0.0,1.0
2004-04-12,37.37,37.39,37.06,37.1,53300,30.6049551498796,30.621334574632,30.3510740662172,30.383832915722,65081.6506753755,0.0,1.0
2004-04-13,36.35,37.44,36.07,37.37,81300,29.7696044875066,30.662283136513,29.5402925409729,30.6049551498796,99270.8855517456,0.0,1.0
2004-04-14,35.61,36.49,35.54,36.2,82900,29.1635657716674,29.8842604607735,29.106237785034,29.6467588018636,101224.55611611,0.0,1.0
2004-04-15,35.36,35.69,35.1,35.61,104300,28.9588229622623,29.2290834706771,28.745890440481,29.1635657716674,127354.899914478,0.0,1.0
2004-04-16,34.9,35.45,34.9,35.0,122200,28.5820961929569,29.0325303736482,28.5820961929569,28.6639933167189,149211.5893533,0.0,1.0
2004-04-19,35.39,35.51,34.58,35.0,98700,28.9833920993909,29.0816686479054,28.3200253969183,28.6639933167189,120517.052939204,0.0,1.0
2004-04-20,34.7,35.91,34.64,35.5,103300,28.4183019454328,29.4092571429536,28.3691636711755,29.0734789355292,126133.85581175,0.0,1.0
2004-04-21,35.25,35.29,34.93,35.1,103600,28.868736126124,28.9014949756289,28.6066653300855,28.745890440481,126500.169042569,0.0,1.0
2004-04-22,36.0,36.37,35.0,35.0,103300,29.4829645543394,29.785983912259,28.6639933167189,28.6639933167189,126133.855811751,0.0,1.0
2004-04-23,35.77,36.2,34.9,36.2,90800,29.2946011696867,29.6467588018636,28.5820961929569,29.6467588018636,110870.804527657,0.0,1.0
2004-04-26,35.15,36.08,35.13,35.7,61300,28.786839002362,29.5484822533491,28.7704595776096,29.2372731830533,74850.0034971955,0.0,1.0
2004-04-27,35.0,35.5,34.95,35.4,212400,28.6639933167189,29.0734789355292,28.6230447548379,28.9915818117671,259349.76741932,0.0,1.0
2004-04-28,34.81,35.18,34.72,35.17,370000,28.508388781571,28.8114081394906,28.4346813701852,28.8032184271144,451786.318009174,0.0,1.0
2004-04-29,34.75,34.95,34.4,34.8,275700,28.4592505073138,28.6230447548379,28.1726105741466,28.5001990691948,336641.85912197,0.0,1.0
2004-04-30,34.56,34.77,34.4,34.6,237700,28.3036459721659,28.4756299320662,28.1726105741466,28.3364048216707,290242.183218326,0.0,1.0
2004-05-03,32.91,34.4,32.89,34.4,469100,26.952343430092,28.1726105741466,26.9359640053396,28.1726105741466,572791.788589468,0.0,1.0
2004-05-04,33.08,33.3,32.31,32.9,342600,27.0915685404875,27.271742212764,26.4609606875197,26.9441537177158,418329.70959444,0.0,1.0
2004-05-05,33.46,33.46,32.7,32.88,384300,27.4027776107833,27.4027776107833,26.7803594701917,26.9277742929634,469247.248678177,0.0,1.0
2004-05-06,32.8,33.21,32.66,33.21,297800,26.8622565939537,27.1980348013781,26.7476006206868,27.1980348013781,363626.933792249,0.0,1.0
2004-05-07,32.01,32.83,31.48,32.65,164600,26.2152693162335,26.8868257310823,25.7812145602946,26.7394109083106,200983.859308946,0.0,1.0
2004-05-10,31.5,31.91,31.37,31.91,259000,25.797593985047,26.1333721924714,25.6911277241563,26.1333721924714,316250.422606422,0.0,1.0
2004-05-11,32.01,32.07,31.7,32.0,97700,26.2152693162335,26.2644075904907,25.9613882325711,26.2070796038573,119296.008836476,0.0,1.0
2004-05-12,31.15,31.26,29.95,30.75,581500,25.5109540518798,25.6010408880181,24.5281885667352,25.1833655568316,710037.14573604,0.0,1.0
2004-05-13,30.2,31.3,30.14,31.2,188900,24.7329313761403,25.6337997375229,24.6837931018831,25.5519026137609,230655.231005224,0.0,1.0
2004-05-14,30.51,31.29,29.681,30.27,385800,24.9868124598027,25.6256100251467,24.3078853038153,24.7902593627738,471078.814832268,0.0,1.0
2004-05-17,30.05,30.51,29.6,30.51,109000,24.6100856904972,24.9868124598027,24.241548633568,24.9868124598027,133093.807197297,0.0,1.0
2004-05-18,30.1,30.15,29.73,29.8,214100,24.6510342523783,24.6919828142593,24.3480148944587,24.4053428810921,261425.542393957,0.0,1.0
2004-05-19,30.32,30.47,30.0,30.1,173400,24.8312079246548,24.9540536102979,24.5691371286162,24.6510342523783,211729.047412948,0.0,1.0
2004-05-20,29.54,29.83,29.18,29.75,337300,24.1924103593108,24.4299120182207,23.8975807137674,24.3643943192111,411858.175849984,0.0,1.0
2004-05-21,29.85,30.02,29.6,29.74,116300,24.4462914429731,24.5855165533686,24.241548633568,24.3562046068349,142007.429147208,0.0,1.0
2004-05-24,30.12,30.32,29.79,29.95,99500,24.6674136771307,24.8312079246548,24.3971531687159,24.5281885667352,121493.888221386,0.0,1.0
2004-05-25,31.11,31.11,29.86,29.99,172300,25.478195202375,25.478195202375,24.4544811553493,24.56094741624,210385.898899948,0.0,1.0
2004-05-26,31.77,31.77,30.89,31.0,241200,26.0187162192046,26.0187162192046,25.2980215300985,25.3881083662368,294515.837577872,0.0,1.0
2004-05-27,32.05,32.18,31.34,31.77,202600,26.2480281657383,26.354494426629,25.6665585870277,26.0187162192046,247383.535212591,0.0,1.0
2004-05-28,32.1,32.29,31.38,32.0,148200,26.2889767276193,26.4445812627672,25.6993174365326,26.2070796038573,180958.736024215,0.0,1.0
2004-06-01,32.81,32.83,30.85,31.7,354800,26.8704463063299,26.8868257310823,25.2652626805937,25.9613882325711,433226.447647716,0.0,1.0
2004-06-02,32.71,32.99,32.52,32.82,191900,26.7885491825679,27.0178611291016,26.63294464742,26.8786360187061,234318.363313406,0.0,1.0
2004-06-03,32.19,32.6,32.16,32.6,118200,26.3626841390052,26.6984623464296,26.3381150018766,26.6984623464296,144327.41294239,0.0,1.0
2004-06-04,32.0,32.35,31.81,32.32,86900,26.2070796038573,26.4937195370245,26.0514750687094,26.4691503998959,106108.732527019,0.0,1.0
2004-06-07,32.75,32.75,32.14,32.2,99900,26.8213080320727,26.8213080320727,26.3217355771242,26.3708738513814,121982.305862477,0.0,1.0
2004-06-08,33.27,33.27,32.5,32.8,123400,27.2471730756354,27.2471730756354,26.6165652226676,26.8622565939537,150676.842276573,0.0,1.0
2004-06-09,33.05,33.51,32.96,33.27,141200,27.0669994033589,27.4437261726643,26.993291991973,27.2471730756354,172411.427305122,0.0,1.0
2004-06-10,33.06,33.2,32.9,33.2,151600,27.0751891157351,27.1898450890019,26.9441537177158,27.1898450890019,185110.285973488,0.0,1.0
2004-06-14,32.3,32.9,32.23,32.9,132600,26.4527709751435,26.9441537177158,26.39544298851,26.9441537177158,161910.448021666,0.0,1.0
2004-06-15,32.83,32.84,32.3,32.3,170400,26.8868257310823,26.8950154434585,26.4527709751435,26.4527709751435,208065.915104766,0.0,1.0
2004-06-16,33.19,33.29,32.73,33.0,137300,27.1816553766257,27.2635525003878,26.8049286073203,27.0260508414778,167649.355304485,0.0,1.0
2004-06-17,32.87,33.14,32.65,33.05,119100,26.9195845805872,27.1407068147447,26.7394109083106,27.0669994033589,145426.352634845,0.0,1.0
2004-06-18,32.51,33.03,32.49,32.87,92400,26.6247549350438,27.0506199786064,26.6083755102914,26.9195845805872,112824.475092021,0.0,1.0
2004-06-21,32.88,33.15,32.5,32.66,80300,26.9277742929634,27.1488965271209,26.6165652226676,26.7476006206868,98049.8414490179,0.0,1.0
2004-06-22,33.06,33.09,32.2,33.0,79200,27.0751891157351,27.0997582528637,26.3708738513814,27.0260508414778,96706.6929360176,0.0,1.0
2004-06-23,33.25,33.25,33.0,33.09,52900,27.230793650883,27.230793650883,27.0260508414778,27.0997582528637,64593.2330342845,0.0,1.0
2004-06-24,33.05,33.25,33.0,33.25,88000,27.0669994033589,27.230793650883,27.0260508414778,27.230793650883,107451.88104002,0.0,1.0
2004-06-25,33.0,33.45,33.0,33.05,126100,27.0260508414778,27.3945878984071,27.0260508414778,27.0669994033589,153973.661353937,0.0,1.0
2004-06-28,33.18,33.28,32.95,33.1,100900,27.1734656642495,27.2553627880116,26.9851022795968,27.1079479652399,123203.349965205,0.0,1.0
2004-06-29,32.64,33.3,32.55,33.19,137400,26.7312211959344,27.271742212764,26.6575137845486,27.1816553766257,167771.459714758,0.0,1.0
2004-06-30,33.21,33.22,32.54,32.8,110600,27.1980348013781,27.2062245137543,26.6493240721724,26.8622565939537,135047.477761661,0.0,1.0
2004-07-01,31.44,33.27,31.44,33.27,285400,25.7484557107898,27.2471730756354,25.7484557107898,27.2471730756354,348485.986918427,0.0,1.0
2004-07-02,31.19,31.34,30.81,31.2,107800,25.5437129013847,25.6665585870277,25.2325038310888,25.5519026137609,131628.554274024,0.0,1.0
2004-07-06,30.61,31.0,30.47,31.0,107200,25.0687095835647,25.3881083662368,24.9540536102979,25.3881083662368,130895.927812388,0.0,1.0
2004-07-07,30.29,30.75,30.0,30.67,188800,24.8066387875262,25.1833655568316,24.5691371286162,25.117847857822,230533.126594951,0.0,1.0
2004-07-08,29.62,30.31,29.6,30.29,113800,24.2579280583204,24.8230182122786,24.241548633568,24.8066387875262,138954.818890389,0.0,1.0
2004-07-09,29.77,29.9,28.68,29.62,233600,24.3807737439635,24.4872400048542,23.4880950949571,24.2579280583204,285235.902397143,0.0,1.0
2004-07-12,29.79,29.99,29.57,29.57,134600,24.3971531687159,24.56094741624,24.2169794964394,24.2169794964394,164352.536227121,0.0,1.0
2004-07-13,29.88,29.98,29.79,29.79,89700,24.4708605801017,24.5527577038638,24.3971531687159,24.3971531687159,109527.656014657,0.0,1.0
2004-07-14,29.7,30.2,29.69,29.85,311100,24.32344575733,24.7329313761403,24.3152560449538,24.4462914429731,379866.820358525,0.0,1.0
2004-07-15,29.64,29.86,28.57,29.05,298700,24.2743074830728,24.4544811553493,23.3980082588188,23.7911144528767,364725.873484703,0.0,1.0
2004-07-16,29.51,29.85,29.43,29.7,190300,24.1678412221821,24.4462914429731,24.1023235231725,24.32344575733,232364.692749043,0.0,1.0
2004-07-19,29.4,29.59,29.21,29.4,136900,24.0777543860439,24.2333589211918,23.922149850896,24.0777543860439,167160.937663394,0.0,1.0
2004-07-20,30.16,30.18,29.41,29.41,159300,24.7001725266355,24.7165519513879,24.0859440984201,24.0859440984201,194512.32556449,0.0,1.0
2004-07-21,30.45,30.8,30.35,30.41,224600,24.9376741855455,25.2243141187126,24.8557770617834,24.9049153360406,274246.505472595,0.0,1.0
2004-07-22,29.75,30.41,29.75,30.35,211600,24.3643943192111,24.9049153360406,24.3643943192111,24.8557770617834,258372.932137138,0.0,1.0
2004-07-23,29.68,29.87,29.5,29.75,212700,24.3070663325776,24.4626708677255,24.1596515098059,24.3643943192111,259716.080650139,0.0,1.0
2004-07-26,29.16,29.74,29.12,29.58,229200,23.881201289015,24.3562046068349,23.8484424395101,24.2251692088156,279863.308345142,0.0,1.0
2004-07-27,29.5,29.88,29.17,29.17,435900,24.1596515098059,24.4708605801017,23.8893910013912,23.8893910013912,532253.124378917,0.0,1.0
2004-07-28,29.51,29.84,29.2,29.25,186200,24.1678412221821,24.4381017305969,23.9139601385198,23.9549087004008,227358.41192786,0.0,1.0
2004-07-29,30.1,30.65,29.65,29.65,217200,24.6510342523783,25.1014684330696,24.282497195449,24.282497195449,265210.779112412,0.0,1.0
2004-07-30,29.74,30.03,29.42,30.0,282200,24.3562046068349,24.5937062657448,24.0941338107963,24.5691371286162,344578.645789699,0.0,1.0
2004-08-02,29.58,29.81,29.42,29.64,164300,24.2251692088156,24.4135325934683,24.0941338107963,24.2743074830728,200617.546078128,0.0,1.0
2004-08-03,28.92,29.5,28.88,29.5,118600,23.684648191986,24.1596515098059,23.6518893424812,24.1596515098059,144815.830583481,0.0,1.0
2004-08-04,29.0,29.0,28.6,28.92,136400,23.7501658909957,23.7501658909957,23.4225773959475,23.684648191986,166550.41561203,0.0,1.0
2004-08-05,28.53,29.1,28.52,29.1,136500,23.365249409314,23.8320630147577,23.3570596969378,23.8320630147577,166672.520022303,0.0,1.0
2004-08-06,28.13,28.89,27.85,28.3,175000,23.0376609142658,23.6600790548574,22.808348967732,23.1768860246613,213682.717977312,0.0,1.0
2004-08-09,27.68,28.55,27.55,28.25,126900,22.6691238573366,23.3816288340664,22.5626575964459,23.1359374627803,154950.496636119,0.0,1.0
2004-08-10,28.34,28.47,27.78,27.78,164400,23.2096448741661,23.3161111350568,22.7510209810986,22.7510209810986,200739.650488401,0.0,1.0
2004-08-11,28.04,28.35,27.72,28.35,105000,22.9639535028799,23.2178345865423,22.7018827068414,23.2178345865423,128209.630786387,0.0,1.0
2004-08-12,27.26,27.95,27.2,27.95,99300,22.3251559375359,22.8902460914941,22.2760176632787,22.8902460914941,121249.679400841,0.0,1.0
2004-08-13,27.29,27.65,27.078,27.35,70100,22.3497250746645,22.6445547202079,22.176103172289,22.3988633489218,85595.1916011977,0.0,1.0
2004-08-16,28.0,28.08,27.3,27.3,136300,22.9311946533751,22.9967123523848,22.3579147870408,22.3579147870408,166428.311201758,0.0,1.0
2004-08-17,28.0,28.46,27.94,28.0,135300,22.9311946533751,23.3079214226806,22.8820563791179,22.9311946533751,165207.26709903,0.0,1.0
2004-08-18,28.18,28.25,27.74,28.0,398500,23.0786094761468,23.1359374627803,22.7182621315938,22.9311946533751,486586.074936908,0.0,1.0
2004-08-19,27.83,28.19,27.67,28.19,82600,22.7919695429796,23.086799188523,22.6609341449604,23.086799188523,100858.242885291,0.0,1.0
2004-08-20,28.06,28.15,27.5,27.83,73400,22.9803329276324,23.0540403390182,22.5217090345649,22.7919695429796,89624.6371401981,0.0,1.0
2004-08-23,27.84,28.06,27.45,28.0,85500,22.8001592553558,22.9803329276324,22.4807604726838,22.9311946533751,104399.270783201,0.0,1.0
2004-08-24,27.97,28.1,27.77,27.9,66500,22.9066255162465,23.0130917771372,22.7428312687224,22.8492975296131,81199.4328313786,0.0,1.0
2004-08-25,28.0,28.0,27.69,27.87,69700,22.9311946533751,22.9311946533751,22.6773135697128,22.8247283924845,85106.7739601066,0.0,1.0
2004-08-26,27.94,28.05,27.79,28.0,102600,22.8820563791179,22.9721432152562,22.7592106934748,22.9311946533751,125279.124939841,0.0,1.0
2004-08-27,27.93,27.98,27.3,27.94,84800,22.8738666667417,22.9148152286227,22.3579147870408,22.8820563791179,103544.539911292,0.0,1.0
2004-08-30,27.6,27.85,27.41,27.85,117600,22.6036061583269,22.808348967732,22.448001623179,22.808348967732,143594.786480754,0.0,1.0
2004-08-31,27.47,27.7,27.15,27.6,90300,22.4971398974362,22.685503282089,22.2350691013977,22.6036061583269,110260.282476293,0.0,1.0
2004-09-01,27.68,27.85,27.45,27.5,88900,22.6691238573366,22.808348967732,22.4807604726838,22.5217090345649,108550.820732474,0.0,1.0
2004-09-02,28.14,28.14,27.45,27.6,73100,23.045850626642,23.045850626642,22.4807604726838,22.6036061583269,89258.32390938,0.0,1.0
2004-09-03,27.96,28.25,27.55,28.13,66900,22.8984358038703,23.1359374627803,22.5626575964459,23.0376609142658,81687.8504724696,0.0,1.0
2004-09-07,28.18,28.36,27.97,28.01,135200,23.0786094761468,23.2260242989185,22.9066255162465,22.9393843657513,165085.162688758,0.0,1.0
2004-09-08,27.74,28.29,27.7,27.98,117600,22.7182621315938,23.1686963122851,22.685503282089,22.9148152286227,143594.786480754,0.0,1.0
2004-09-09,27.81,27.97,27.61,27.75,132400,22.7755901182272,22.9066255162465,22.6117958707031,22.72645184397,161666.239201121,0.0,1.0
2004-09-10,27.98,28.12,27.53,27.75,82200,22.9148152286227,23.0294712018896,22.5462781716935,22.72645184397,100369.8252442,0.0,1.0
2004-09-13,28.0,28.24,27.89,27.95,76900,22.9311946533751,23.1277477504041,22.8411078172369,22.8902460914941,93898.2914997446,0.0,1.0
2004-09-14,27.88,28.02,27.51,27.97,60300,22.8329181048607,22.9475740781275,22.5298987469411,22.9066255162465,73628.9593944679,0.0,1.0
2004-09-15,27.95,28.03,27.7,27.95,59300,22.8902460914941,22.9557637905037,22.685503282089,22.8902460914941,72407.9152917406,0.0,1.0
2004-09-16,28.05,28.17,27.89,27.95,196200,22.9721432152562,23.0704197637706,22.8411078172369,22.8902460914941,239568.852955134,0.0,1.0
2004-09-17,28.0,28.32,27.81,28.25,111300,22.9311946533751,23.1932654494137,22.7755901182272,23.1359374627803,135902.208633571,0.0,1.0
2004-09-20,28.0,28.1,27.5,27.5,212000,22.9311946533751,23.0130917771372,22.5217090345649,22.5217090345649,258861.34977823,0.0,1.0
2004-09-21,28.2,28.2,28.0,28.0,56300,23.0949889008992,23.0949889008992,22.9311946533751,22.9311946533751,68744.7829835582,0.0,1.0
2004-09-22,27.73,28.2,27.71,28.2,232100,22.7100724192176,23.0949889008992,22.6936929944652,23.0949889008992,283404.336243052,0.0,1.0
2004-09-23,27.34,27.79,27.33,27.73,170400,22.3906736365456,22.7592106934748,22.3824839241694,22.7100724192176,208065.915104765,0.0,1.0
2004-09-24,27.41,27.49,27.15,27.35,142100,22.448001623179,22.5135193221887,22.2350691013977,22.3988633489218,173510.366997577,0.0,1.0
2004-09-27,27.09,27.4,27.02,27.4,86100,22.1859308271404,22.4398119108028,22.128602840507,22.4398119108028,105131.897244838,0.0,1.0
2004-09-28,26.68,26.77,26.32,26.5,137800,21.850152619716,21.9238600311019,21.5553229741726,21.7027377969443,168259.877355849,0.0,1.0
2004-09-29,26.97,27.05,26.61,26.65,193000,22.087654278626,22.1531719776356,21.7928246330826,21.8255834825874,235661.511826407,0.0,1.0
2004-09-30,27.28,27.43,26.85,27.0,122200,22.3415353622883,22.4643810479314,21.9893777301115,22.1122234157546,149211.5893533,0.0,1.0
2004-10-01,28.09,28.25,27.4,27.4,107800,23.004902064761,23.1359374627803,22.4398119108028,22.4398119108028,131628.554274024,0.0,1.0
2004-10-04,28.04,28.61,27.99,28.16,131700,22.9639535028799,23.4307671083237,22.9230049409989,23.0622300513944,160811.508329212,0.0,1.0
2004-10-05,27.88,28.15,27.8,27.9,111600,22.8329181048607,23.0540403390182,22.767400405851,22.8492975296131,136268.521864388,0.0,1.0
2004-10-06,28.0,28.13,27.76,27.92,92600,22.9311946533751,23.0376609142658,22.7346415563462,22.8656769543655,113068.683912566,0.0,1.0
2004-10-07,27.86,28.1,27.45,28.0,162200,22.8165386801083,23.0130917771372,22.4807604726838,22.9311946533751,198053.3534624,0.0,1.0
2004-10-08,27.14,27.87,26.99,27.87,471400,22.2268793890215,22.8247283924845,22.1040337033784,22.8247283924845,575600.190025741,0.0,1.0
2004-10-11,27.01,27.2,26.9,27.15,129100,22.1204131281308,22.2760176632787,22.0303262919925,22.2350691013977,157636.79366212,0.0,1.0
2004-10-12,26.98,27.08,26.65,26.8,337700,22.0958439910022,22.1777411147642,21.8255834825874,21.9484291682305,412346.593491075,0.0,1.0
2004-10-13,26.94,27.25,26.84,27.08,199100,22.0630851414974,22.3169662251597,21.9811880177353,22.1777411147642,243109.880853044,0.0,1.0
2004-10-14,26.68,26.94,26.62,26.9,128900,21.850152619716,22.0630851414974,21.8010143454588,22.0303262919925,157392.584841574,0.0,1.0
2004-10-15,26.78,26.98,26.65,26.65,87200,21.9320497434781,22.0958439910022,21.8255834825874,21.8255834825874,106475.045757838,0.0,1.0
2004-10-18,27.1,27.28,26.65,26.78,88400,22.1941205395166,22.3415353622883,21.8255834825874,21.9320497434781,107940.298681111,0.0,1.0
2004-10-19,26.87,27.45,26.75,27.11,104200,22.0057571548639,22.4807604726838,21.9074806063495,22.2023102518928,127232.795504205,0.0,1.0
2004-10-20,26.86,26.97,26.61,26.85,199800,21.9975674424877,22.087654278626,21.7928246330826,21.9893777301115,243964.611724954,0.0,1.0
2004-10-21,27.38,27.55,26.49,26.5,156600,22.4234324860504,22.5626575964459,21.6945480845681,21.7027377969443,191215.506487126,0.0,1.0
2004-10-22,27.35,27.86,27.26,27.28,140600,22.3988633489218,22.8165386801083,22.3251559375359,22.3415353622883,171678.800843486,0.0,1.0
2004-10-25,27.07,27.39,26.93,27.28,117000,22.169551402388,22.4316221984266,22.0548954291211,22.3415353622883,142862.160019117,0.0,1.0
2004-10-26,27.99,28.0,26.81,26.98,131500,22.9230049409989,22.9311946533751,21.9566188806067,22.0958439910022,160567.299508666,0.0,1.0
2004-10-27,28.36,28.36,27.86,27.99,121900,23.2260242989185,23.2260242989185,22.8165386801083,22.9230049409989,148845.276122482,0.0,1.0
2004-10-28,28.31,28.35,27.9,27.9,139500,23.1850757370375,23.2178345865423,22.8492975296131,22.8492975296131,170335.652330486,0.0,1.0
2004-10-29,28.29,28.45,28.0,28.31,78300,23.1686963122851,23.2997317103044,22.9311946533751,23.1850757370375,95607.7532435629,0.0,1.0
2004-11-01,28.2,28.38,28.0,28.15,75300,23.0949889008992,23.2424037236709,22.9311946533751,23.0540403390182,91944.6209353806,0.0,1.0
2004-11-02,28.71,29.09,28.28,28.3,114600,23.5126642320857,23.8238733023815,23.1605065999089,23.1768860246613,139931.654172571,0.0,1.0
2004-11-03,29.05,29.15,28.8,28.83,105400,23.7911144528767,23.8730115766387,23.5863716434716,23.6109407806002,128698.048427478,0.0,1.0
2004-11-04,29.54,29.67,28.76,28.95,104600,24.1924103593108,24.2988766202014,23.5536127939667,23.7092173291146,127721.213145296,0.0,1.0
2004-11-05,29.77,29.95,29.4,29.66,107500,24.3807737439635,24.5281885667352,24.0777543860439,24.2906869078252,131262.241043206,0.0,1.0
2004-11-08,29.27,29.61,29.2,29.6,101300,23.9712881251532,24.2497383459442,23.9139601385198,24.241548633568,123691.767606295,0.0,1.0
2004-11-09,29.05,29.23,28.74,29.2,138300,23.7911144528767,23.9385292756484,23.5372333692143,23.9139601385198,168870.399407213,0.0,1.0
2004-11-10,29.22,30.02,28.85,28.85,78600,23.9303395632722,24.5855165533686,23.6273202053526,23.6273202053526,95974.0664743812,0.0,1.0
2004-11-11,29.38,29.44,29.0,29.22,70800,24.0613749612915,24.1105132355487,23.7501658909957,23.9303395632722,86449.9224731067,0.0,1.0
2004-11-12,29.08,29.2,28.84,29.15,124800,23.8156835900053,23.9139601385198,23.6191304929764,23.8730115766387,152386.304020392,0.0,1.0
2004-11-15,29.14,29.27,29.0,29.15,72700,23.8648218642625,23.9712881251532,23.7501658909957,23.8730115766387,88769.9062682892,0.0,1.0
2004-11-16,29.04,29.48,29.03,29.26,87600,23.7829247405005,24.1432720850535,23.7747350281243,23.963098412777,106963.463398929,0.0,1.0
2004-11-17,29.2,29.49,28.95,28.95,117000,23.9139601385198,24.1514617974297,23.7092173291146,23.7092173291146,142862.160019117,0.0,1.0
2004-11-18,29.44,29.49,28.99,29.1,95000,24.1105132355487,24.1514617974297,23.7419761786195,23.8320630147577,115999.189759112,0.0,1.0
2004-11-19,28.6,29.4,28.52,29.4,100900,23.4225773959475,24.0777543860439,23.3570596969378,24.0777543860439,123203.349965204,0.0,1.0
2004-11-22,28.98,29.0,28.5,28.6,77000,23.7337864662433,23.7501658909957,23.3406802721854,23.4225773959475,94020.3959100171,0.0,1.0
2004-11-23,29.14,29.38,28.9,28.9,110600,23.8648218642625,24.0613749612915,23.6682687672336,23.6682687672336,135047.477761661,0.0,1.0
2004-11-24,29.93,29.93,29.25,29.3,114900,24.5118091419828,24.5118091419828,23.9549087004008,23.9958572622818,140297.967403389,0.0,1.0
2004-11-26,29.69,29.85,29.69,29.75,22900,24.3152560449538,24.4462914429731,24.3152560449538,24.3643943192111,27961.9099524597,0.0,1.0
2004-11-29,29.65,30.0,29.35,29.45,129200,24.282497195449,24.5691371286162,24.0368058241629,24.1187029479249,157758.898072393,0.0,1.0
2004-11-30,29.51,29.67,29.19,29.65,128100,24.1678412221821,24.2988766202014,23.9057704261436,24.282497195449,156415.749559393,0.0,1.0
2004-12-01,30.35,30.35,29.45,29.45,129600,24.8557770617834,24.8557770617834,24.1187029479249,24.1187029479249,158247.315713484,0.0,1.0
2004-12-02,30.47,30.49,29.99,30.25,140200,24.9540536102979,24.9704330350503,24.56094741624,24.7738799380213,171190.383202395,0.0,1.0
2004-12-03,30.25,30.43,30.01,30.4,117000,24.7738799380213,24.921294760793,24.5773268409924,24.8967256236644,142862.160019117,0.0,1.0
2004-12-06,29.84,30.1,29.55,30.1,62600,24.4381017305969,24.6510342523783,24.200600071687,24.6510342523783,76437.3608307414,0.0,1.0
2004-12-07,29.4,29.81,29.35,29.74,80700,24.0777543860439,24.4135325934683,24.0368058241629,24.3562046068349,98538.2590901089,0.0,1.0
2004-12-08,29.6,29.66,29.22,29.4,98400,24.241548633568,24.2906869078252,23.9303395632722,24.0777543860439,120150.739708386,0.0,1.0
2004-12-09,29.85,29.85,29.32,29.61,79700,24.4462914429731,24.4462914429731,24.0122366870342,24.2497383459442,97317.2149873816,0.0,1.0
2004-12-10,30.11,30.11,29.6,29.7,60000,24.6592239647545,24.6592239647545,24.241548633568,24.32344575733,73262.6461636497,0.0,1.0
2004-12-13,30.11,30.11,29.51,30.11,246700,24.6592239647545,24.6592239647545,24.1678412221821,24.6592239647545,301231.580142873,0.0,1.0
2004-12-14,30.32,30.36,29.65,29.86,79500,24.8312079246548,24.8639667741596,24.282497195449,24.4544811553493,97073.0061668359,0.0,1.0
2004-12-15,30.35,30.57,30.05,30.34,69600,24.8557770617834,25.0359507340599,24.6100856904972,24.8475873494072,84984.6695498338,0.0,1.0
2004-12-16,30.04,30.3,30.0,30.3,93800,24.601895978121,24.8148284999024,24.5691371286162,24.8148284999024,114533.936835839,0.0,1.0
2004-12-17,30.32,30.32,29.9,30.0,119700,24.8312079246548,24.8312079246548,24.4872400048542,24.5691371286162,146158.979096481,0.0,1.0
2004-12-20,30.1,30.21,29.8,30.07,96500,24.6510342523783,24.7411210885165,24.4053428810921,24.6264651152496,117830.755913203,0.0,1.0
2004-12-21,30.77,30.77,30.1,30.1,61500,25.199744981584,25.199744981584,24.6510342523783,24.6510342523783,75094.2123177411,0.0,1.0
2004-12-22,30.92,31.0,30.35,30.6,137600,25.3225906672271,25.3881083662368,24.8557770617834,25.0605198711885,168015.668535304,0.0,1.0
2004-12-23,30.94,31.09,30.75,30.92,68300,25.3389700919795,25.4618157776226,25.1833655568316,25.3225906672271,83397.3122162881,0.0,1.0
2004-12-27,30.68,31.1,30.56,31.0,47100,25.1260375701982,25.4700054899988,25.0277610216837,25.3881083662368,57511.177238465,0.0,1.0
2004-12-28,31.07,31.67,30.65,30.65,55900,25.4454363528702,25.9368190954425,25.1014684330696,25.1014684330696,68256.365342467,0.0,1.0
2004-12-29,31.27,31.32,30.74,30.85,42500,25.6092306003943,25.6501791622753,25.1751758444554,25.2652626805937,51894.3743659186,0.0,1.0
2004-12-30,31.45,31.56,31.16,31.2,57300,25.756645423166,25.8467322593043,25.519143764256,25.5519026137609,69965.8270862855,0.0,1.0
2004-12-31,31.5,31.7,31.34,31.4,61400,25.797593985047,25.9613882325711,25.6665585870277,25.715696861285,74972.1079074683,0.0,1.0
2005-01-03,30.95,31.78,30.82,31.59,117100,25.3471598043557,26.0269059315808,25.2406935434651,25.8713013964329,142984.26442939,0.0,1.0
2005-01-04,30.41,31.17,30.2,31.05,125300,24.9049153360406,25.5273334766322,24.7329313761403,25.4290569281178,152996.826071756,0.0,1.0
2005-01-05,29.89,30.31,29.72,30.31,202200,24.479050292478,24.8230182122786,24.3398251820825,24.8230182122786,246895.117571499,0.0,1.0
2005-01-06,29.93,30.21,29.88,29.94,106400,24.5118091419828,24.7411210885165,24.4708605801017,24.519998854359,129919.092530205,0.0,1.0
2005-01-07,29.49,29.99,29.49,29.94,88500,24.1514617974297,24.56094741624,24.1514617974297,24.519998854359,108062.403091384,0.0,1.0
2005-01-10,29.67,29.9,29.36,29.5,93900,24.2988766202014,24.4872400048542,24.0449955365391,24.1596515098059,114656.041246112,0.0,1.0
2005-01-11,29.6,29.82,29.49,29.57,110500,24.241548633568,24.4217223058445,24.1514617974297,24.2169794964394,134925.373351388,0.0,1.0
2005-01-12,29.85,29.88,29.41,29.45,88700,24.4462914429731,24.4708605801017,24.0859440984201,24.1187029479249,108306.611911929,0.0,1.0
2005-01-13,29.63,29.9,29.51,29.8,99900,24.2661177706966,24.4872400048542,24.1678412221821,24.4053428810921,121982.305862477,0.0,1.0
2005-01-14,30.0,30.0,29.63,29.73,104600,24.5691371286162,24.5691371286162,24.2661177706966,24.3480148944587,127721.213145296,0.0,1.0
2005-01-18,30.32,30.41,29.8,29.9,107100,24.8312079246548,24.9049153360406,24.4053428810921,24.4872400048542,130773.823402115,0.0,1.0
2005-01-19,29.77,30.38,29.72,30.2,64100,24.3807737439635,24.880346198912,24.3398251820825,24.7329313761403,78268.9269848325,0.0,1.0
2005-01-20,29.77,30.01,29.65,30.0,109800,24.3807737439635,24.5773268409924,24.282497195449,24.5691371286162,134070.642479479,0.0,1.0
2005-01-21,29.68,30.03,29.61,29.81,99400,24.3070663325776,24.5937062657448,24.2497383459442,24.4135325934683,121371.783811113,0.0,1.0
2005-01-24,29.12,29.75,29.04,29.5,97000,23.8484424395101,24.3643943192111,23.7829247405005,24.1596515098059,118441.277964567,0.0,1.0
2005-01-25,29.08,29.41,28.98,29.0,78000,23.8156835900053,24.0859440984201,23.7337864662433,23.7501658909957,95241.4400127448,0.0,1.0
2005-01-26,29.47,29.49,29.0,29.09,58700,24.1350823726773,24.1514617974297,23.7501658909957,23.8238733023815,71675.2888301041,0.0,1.0
2005-01-27,29.58,29.7,29.3,29.37,72300,24.2251692088156,24.32344575733,23.9958572622818,24.0531852489153,88281.4886271979,0.0,1.0
2005-01-28,29.26,29.65,29.1,29.5,47100,23.963098412777,24.282497195449,23.8320630147577,24.1596515098059,57511.1772384651,0.0,1.0
2005-01-31,29.27,29.49,29.18,29.3,166100,23.9712881251532,24.1514617974297,23.8975807137674,23.9958572622818,202815.425463037,0.0,1.0
2005-02-01,29.86,29.99,29.46,29.5,144500,24.4544811553493,24.56094741624,24.1268926603011,24.1596515098059,176440.872844124,0.0,1.0
2005-02-02,30.14,30.19,29.65,29.71,158200,24.6837931018831,24.7247416637641,24.282497195449,24.3316354697063,193169.17705149,0.0,1.0
2005-02-03,30.11,30.15,29.93,29.95,134100,24.6592239647545,24.6919828142593,24.5118091419828,24.5281885667352,163742.014175757,0.0,1.0
2005-02-04,30.1,30.21,29.91,29.91,85800,24.6510342523783,24.7411210885165,24.4954297172304,24.4954297172304,104765.584014019,0.0,1.0
2005-02-07,30.22,30.31,29.7,29.7,109800,24.7493108008927,24.8230182122786,24.32344575733,24.32344575733,134070.642479479,0.0,1.0
2005-02-08,30.44,30.48,30.27,30.32,68900,24.9294844731692,24.9622433226741,24.7902593627738,24.8312079246548,84129.9386779247,0.0,1.0
2005-02-09,30.48,30.77,30.44,30.44,175500,24.9622433226741,25.199744981584,24.9294844731692,24.9294844731692,214293.240028675,0.0,1.0
2005-02-10,30.41,30.59,30.36,30.46,102900,24.9049153360406,25.0523301588123,24.8639667741596,24.9458638979217,125645.43817066,0.0,1.0
2005-02-11,30.47,30.64,30.06,30.41,84300,24.9540536102979,25.0932787206934,24.6182754028734,24.9049153360406,102934.017859928,0.0,1.0
2005-02-14,30.43,30.6,30.11,30.37,51500,24.921294760793,25.0605198711885,24.6592239647545,24.8721564865358,62883.7712904662,0.0,1.0
2005-02-15,30.03,30.5,30.0,30.4,81200,24.5937062657448,24.9786227474265,24.5691371286162,24.8967256236644,99148.7811414728,0.0,1.0
2005-02-16,30.3,30.43,29.91,30.03,109200,24.8148284999024,24.921294760793,24.4954297172304,24.5937062657448,133338.016017842,0.0,1.0
2005-02-17,30.2,30.48,30.1,30.48,81900,24.7329313761403,24.9622433226741,24.6510342523783,24.9622433226741,100003.512013382,0.0,1.0
2005-02-18,30.22,30.3,30.05,30.24,81800,24.7493108008927,24.8148284999024,24.6100856904972,24.7656902256451,99881.4076031093,0.0,1.0
2005-02-22,29.31,30.1,29.27,30.1,137100,24.004046974658,24.6510342523783,23.9712881251532,24.6510342523783,167405.14648394,0.0,1.0
2005-02-23,29.43,29.85,29.2,29.32,127000,24.1023235231725,24.4462914429731,23.9139601385198,24.0122366870342,155072.601046392,0.0,1.0
2005-02-24,28.64,29.3,28.46,29.05,207000,23.4553362454523,23.9958572622818,23.3079214226806,23.7911144528767,252756.129264591,0.0,1.0
2005-02-25,27.78,28.25,27.3,28.25,419500,22.7510209810986,23.1359374627803,22.3579147870408,23.1359374627803,512228.001094185,0.0,1.0
2005-02-28,27.65,27.79,27.39,27.79,224900,22.6445547202079,22.7592106934748,22.4316221984266,22.7592106934748,274612.818703414,0.0,1.0
2005-03-01,27.55,27.84,27.43,27.65,191200,22.5626575964459,22.8001592553558,22.4643810479314,22.6445547202079,233463.632441497,0.0,1.0
2005-03-02,27.51,27.71,27.35,27.41,172600,22.5298987469411,22.6936929944652,22.3988633489218,22.448001623179,210752.212130766,0.0,1.0
2005-03-03,27.18,27.7,27.15,27.6,219200,22.2596382385263,22.685503282089,22.2350691013977,22.6036061583269,267652.867317867,0.0,1.0
2005-03-04,27.51,27.59,27.18,27.24,139200,22.5298987469411,22.5954164459507,22.2596382385263,22.3087765127835,169969.339099667,0.0,1.0
2005-03-07,27.51,27.64,27.41,27.51,205600,22.5298987469411,22.6363650078317,22.448001623179,22.5298987469411,251046.667520773,0.0,1.0
2005-03-08,27.78,27.93,27.47,27.47,152000,22.7510209810986,22.8738666667417,22.4971398974362,22.4971398974362,185598.70361458,0.0,1.0
2005-03-09,27.75,28.07,27.59,27.6,258600,22.72645184397,22.9885226400086,22.5954164459507,22.6036061583269,315762.00496533,0.0,1.0
2005-03-10,27.5,27.86,27.33,27.75,191200,22.5217090345649,22.8165386801083,22.3824839241694,22.72645184397,233463.632441497,0.0,1.0
2005-03-11,27.43,27.71,27.202,27.4,82600,22.4643810479314,22.6936929944652,22.2776556057539,22.4398119108028,100858.242885291,0.0,1.0
2005-03-14,27.4,27.6,27.26,27.43,63200,22.4398119108028,22.6036061583269,22.3251559375359,22.4643810479314,77169.9872923778,0.0,1.0
2005-03-15,27.44,27.48,27.25,27.25,122000,22.4725707603076,22.5053296098124,22.3169662251597,22.3169662251597,148967.380532755,0.0,1.0
2005-03-16,26.97,27.4,26.85,27.39,164500,22.087654278626,22.4398119108028,21.9893777301115,22.4316221984266,200861.754898673,0.0,1.0
2005-03-17,27.15,27.23,26.83,27.04,73200,22.2350691013977,22.3005868004073,21.9729983053591,22.1449822652594,89380.4283196526,0.0,1.0
2005-03-18,27.23,27.24,26.9,27.2,158700,22.3005868004073,22.3087765127835,22.0303262919925,22.2760176632787,193779.699102854,0.0,1.0
2005-03-21,27.1,27.18,26.88,27.0,107000,22.1941205395166,22.2596382385263,22.0139468672401,22.1122234157546,130651.718991842,0.0,1.0
2005-03-22,26.55,27.15,26.51,26.95,108700,21.7436863588253,22.2350691013977,21.7109275093205,22.0712748538736,132727.493966479,0.0,1.0
2005-03-23,26.4,26.7,26.39,26.58,153300,21.6208406731823,21.8665320444684,21.6126509608061,21.768255495954,187186.060948125,0.0,1.0
2005-03-24,26.27,26.5,26.25,26.5,118100,21.5143744122916,21.7027377969443,21.4979949875392,21.7027377969443,144205.308532117,0.0,1.0
2005-03-28,26.3,26.53,26.17,26.27,115800,21.5389435494202,21.7273069340729,21.4324772885295,21.5143744122916,141396.907095844,0.0,1.0
2005-03-29,25.71,26.38,25.68,26.31,144600,21.0557505192241,21.6044612484299,21.0311813820955,21.5471332617964,176562.977254396,0.0,1.0
2005-03-30,26.05,26.1,25.65,25.76,150100,21.3342007400151,21.3751493018961,21.0066122449669,21.0966990811051,183278.719819397,0.0,1.0
2005-03-31,26.3,26.52,25.9,26.01,126700,21.5389435494202,21.7191172216967,21.211355054372,21.3014418905103,154706.287815574,0.0,1.0
2005-04-01,25.94,26.51,25.8,26.26,124200,21.2441139038768,21.7109275093205,21.1294579306099,21.5061846999154,151653.677558755,0.0,1.0
2005-04-04,26.27,26.43,25.77,25.94,102800,21.5143744122916,21.6454098103109,21.1048887934813,21.2441139038768,125523.333760387,0.0,1.0
2005-04-05,26.24,26.47,26.07,26.22,93100,21.489805275163,21.6781686598157,21.3505801647675,21.4734258504106,113679.20596393,0.0,1.0
2005-04-06,26.18,26.47,26.12,26.29,101500,21.4406670009057,21.6781686598157,21.3915287266485,21.530753837044,123935.976426841,0.0,1.0
2005-04-07,26.15,26.38,26.0,26.13,111000,21.4160978637771,21.6044612484299,21.293252178134,21.3997184390247,135535.895402752,0.0,1.0
2005-04-08,26.02,26.18,25.85,26.15,100200,21.3096316028865,21.4406670009057,21.170406492491,21.4160978637771,122348.619093295,0.0,1.0
2005-04-11,26.03,26.04,25.85,26.02,112000,21.3178213152627,21.3260110276389,21.170406492491,21.3096316028865,136756.939505479,0.0,1.0
2005-04-12,26.3,26.36,25.89,26.03,146100,21.5389435494202,21.5880818236774,21.2031653419958,21.3178213152627,178394.543408487,0.0,1.0
2005-04-13,26.02,26.31,25.97,26.25,117800,21.3096316028865,21.5471332617964,21.2686830410054,21.4979949875392,143838.995301299,0.0,1.0
2005-04-14,26.0,26.18,25.98,26.07,261200,21.293252178134,21.4406670009057,21.2768727533816,21.3505801647675,318936.719632423,0.0,1.0
2005-04-15,26.0,26.11,25.85,26.01,659300,21.293252178134,21.3833390142723,21.170406492491,21.3014418905103,805034.37692824,0.0,1.0
2005-04-18,26.34,26.43,25.9,26.0,119000,21.571702398925,21.6454098103109,21.211355054372,21.293252178134,145304.248224572,0.0,1.0
2005-04-19,26.23,26.37,26.11,26.33,129700,21.4816155627868,21.5962715360536,21.3833390142723,21.5635126865488,158369.420123756,0.0,1.0
2005-04-20,26.01,26.3,25.97,26.27,195700,21.3014418905103,21.5389435494202,21.2686830410054,21.5143744122916,238958.330903771,0.0,1.0
2005-04-21,26.53,26.56,26.05,26.05,118300,21.7273069340729,21.7518760712016,21.3342007400151,21.3342007400151,144449.517352663,0.0,1.0
2005-04-22,26.2,26.33,25.93,26.32,201700,21.4570464256582,21.5635126865488,21.2359241915006,21.5553229741726,246284.595520136,0.0,1.0
2005-04-25,26.29,26.48,26.03,26.24,97200,21.530753837044,21.6863583721919,21.3178213152627,21.489805275163,118685.486785113,0.0,1.0
2005-04-26,26.06,26.35,25.99,26.23,98900,21.3423904523913,21.5798921113012,21.2850624657578,21.4816155627868,120761.261759749,0.0,1.0
2005-04-27,26.06,26.32,25.67,26.0,130800,21.3423904523913,21.5553229741726,21.0229916697193,21.293252178134,159712.568636756,0.0,1.0
2005-04-28,25.6,26.07,25.58,26.07,106600,20.9656636830858,21.3505801647675,20.9492842583334,21.3505801647675,130163.301350751,0.0,1.0
2005-04-29,25.15,25.65,24.79,25.61,172800,20.5971266261566,21.0066122449669,20.3022969806132,20.973853395462,210996.420951311,0.0,1.0
2005-05-02,25.59,25.59,25.08,25.1,101900,20.9574739707096,20.9574739707096,20.5397986395231,20.5561780642756,124424.394067932,0.0,1.0
2005-05-03,25.61,25.95,25.25,25.49,99200,20.973853395462,21.252303616253,20.6790237499186,20.8755768469476,121127.574990568,0.0,1.0
2005-05-04,26.6,26.6,25.68,25.81,148700,21.7846349207064,21.7846349207064,21.0311813820955,21.1376476429861,181569.258075579,0.0,1.0
2005-05-05,26.95,27.15,26.38,26.68,271000,22.0712748538736,22.2350691013977,21.6044612484299,21.850152619716,330902.951839151,0.0,1.0
2005-05-06,26.79,27.23,26.65,27.09,174000,21.9402394558543,22.3005868004073,21.8255834825874,22.1859308271404,212461.673874584,0.0,1.0
2005-05-09,27.15,27.15,26.51,26.79,85100,22.2350691013977,22.2350691013977,21.7109275093205,21.9402394558543,103910.85314211,0.0,1.0
2005-05-10,26.47,27.0,26.29,27.0,77000,21.6781686598157,22.1122234157546,21.530753837044,22.1122234157546,94020.3959100172,0.0,1.0
2005-05-11,26.54,26.63,25.93,26.49,78500,21.7354966464491,21.809204057835,21.2359241915006,21.6945480845681,95851.9620641087,0.0,1.0
2005-05-12,25.91,26.79,25.63,26.49,93700,21.2195447667482,21.9402394558543,20.9902328202144,21.6945480845681,114411.832425566,0.0,1.0
2005-05-13,25.9,26.01,25.46,25.86,56700,21.211355054372,21.3014418905103,20.851007709819,21.1785962048672,69233.200624649,0.0,1.0
2005-05-16,26.59,26.6,25.88,25.9,78400,21.7764452083302,21.7846349207064,21.1949756296196,21.211355054372,95729.8576538356,0.0,1.0
2005-05-17,26.93,27.0,26.5,26.5,147600,22.0548954291211,22.1122234157546,21.7027377969443,21.7027377969443,180226.109562579,0.0,1.0
2005-05-18,26.82,27.27,26.61,27.13,277200,21.9648085929829,22.3333456499121,21.7928246330826,22.2186896766453,338473.425276062,0.0,1.0
2005-05-19,26.88,27.09,26.8,26.85,229500,22.0139468672401,22.1859308271404,21.9484291682305,21.9893777301115,280229.621575961,0.0,1.0
2005-05-20,26.85,27.03,26.2,26.3,103000,21.9893777301115,22.1367925528832,21.4570464256582,21.5389435494202,125767.542580932,0.0,1.0
2005-05-23,26.94,27.2,26.86,26.86,111900,22.0630851414974,22.2760176632787,21.9975674424877,21.9975674424877,136634.835095207,0.0,1.0
2005-05-24,26.84,26.98,26.68,26.9,54600,21.9811880177353,22.0958439910022,21.850152619716,22.0303262919925,66669.0080089213,0.0,1.0
2005-05-25,26.64,26.7,26.41,26.7,82400,21.8173937702112,21.8665320444684,21.6290303855585,21.8665320444684,100614.034064746,0.0,1.0
2005-05-26,27.0,27.09,26.74,26.79,87800,22.1122234157546,22.1859308271404,21.8992908939732,21.9402394558543,107207.672219474,0.0,1.0
2005-05-27,26.94,27.12,26.86,26.95,71000,22.0630851414974,22.2104999642691,21.9975674424877,22.0712748538736,86694.1312936521,0.0,1.0
2005-05-31,26.71,26.99,26.68,26.82,102100,21.8747217568446,22.1040337033784,21.850152619716,21.9648085929829,124668.602888478,0.0,1.0
2005-06-01,26.95,27.21,26.65,26.74,115100,22.0712748538736,22.2842073756549,21.8255834825874,21.8992908939732,140542.176223935,0.0,1.0
2005-06-02,27.09,27.25,26.82,26.89,169800,22.1859308271404,22.3169662251597,21.9648085929829,22.0221365796163,207333.288643129,0.0,1.0
2005-06-03,26.93,27.2,26.79,27.06,90800,22.0548954291211,22.2760176632787,21.9402394558543,22.1613616900118,110870.804527657,0.0,1.0
2005-06-06,26.97,27.07,26.68,26.9,47300,22.087654278626,22.169551402388,21.850152619716,22.0303262919925,57755.3860590105,0.0,1.0
2005-06-07,27.0,27.55,26.98,27.04,231700,22.1122234157546,22.5626575964459,22.0958439910022,22.1449822652594,282915.918601961,0.0,1.0
2005-06-08,26.95,27.25,26.86,27.05,70300,22.0712748538736,22.3169662251597,21.9975674424877,22.1531719776356,85839.4004217428,0.0,1.0
2005-06-09,26.97,27.15,26.67,26.96,50800,22.087654278626,22.2350691013977,21.8419629073398,22.0794645662498,62029.0404185567,0.0,1.0
2005-06-10,27.09,27.19,26.87,26.92,47600,22.1859308271404,22.2678279509025,22.0057571548639,22.0467057167449,58121.6992898289,0.0,1.0
2005-06-13,27.11,27.33,26.88,26.99,61000,22.2023102518928,22.3824839241694,22.0139468672401,22.1040337033784,74483.6902663775,0.0,1.0
2005-06-14,27.24,27.36,26.95,27.04,71500,22.3087765127835,22.407053061298,22.0712748538736,22.1449822652594,87304.6533450161,0.0,1.0
2005-06-15,26.88,27.24,26.57,27.24,123000,22.0139468672401,22.3087765127835,21.7600657835778,22.3087765127835,150188.424635482,0.0,1.0
2005-06-16,26.95,27.0,26.58,26.87,128100,22.0712748538736,22.1122234157546,21.768255495954,22.0057571548639,156415.749559392,0.0,1.0
2005-06-17,26.16,26.8,26.16,26.75,171900,21.4242875761533,21.9484291682305,21.4242875761533,21.9074806063495,209897.481258857,0.0,1.0
2005-06-20,26.28,26.37,25.91,25.99,214100,21.5225641246678,21.5962715360536,21.2195447667482,21.2850624657578,261425.542393957,0.0,1.0
2005-06-21,26.63,26.75,26.3,26.3,107500,21.809204057835,21.9074806063495,21.5389435494202,21.5389435494202,131262.241043206,0.0,1.0
2005-06-22,26.5,26.78,26.38,26.66,85000,21.7027377969443,21.9320497434781,21.6044612484299,21.8337731949636,103788.748731837,0.0,1.0
2005-06-23,25.77,26.48,25.72,26.48,90000,21.1048887934813,21.6863583721919,21.0639402316003,21.6863583721919,109893.969245475,0.0,1.0
2005-06-24,25.49,25.77,25.2,25.77,140000,20.8755768469476,21.1048887934813,20.6380751880376,21.1048887934813,170946.174381849,0.0,1.0
2005-06-27,25.11,25.5,24.9,25.44,99400,20.5643677766518,20.8837665593238,20.3923838167515,20.8346282850665,121371.783811113,0.0,1.0
2005-06-28,25.69,25.75,25.17,25.17,133900,21.0393710944717,21.0885093687289,20.613506050909,20.613506050909,163497.805355212,0.0,1.0
2005-06-29,24.74,25.4,24.69,25.3,189600,20.2613484187322,20.8018694355617,20.2203998568511,20.7199723117997,231509.961877133,0.0,1.0
2005-06-30,24.04,24.84,24.04,24.8,136500,19.6880685523978,20.3432455424942,19.6880685523978,20.3104866929894,166672.520022303,0.0,1.0
2005-07-01,24.55,24.55,24.05,24.1,114900,20.1057438835843,20.1057438835843,19.696258264774,19.737206826655,140297.967403389,0.0,1.0
2005-07-05,25.33,25.43,24.34,24.48,224300,20.7445414489283,20.8264385726903,19.933759923684,20.0484158969508,273880.192241777,0.0,1.0
2005-07-06,25.44,25.62,25.2,25.31,282400,20.8346282850665,20.9820431078382,20.6380751880376,20.7281620241759,344822.854610246,0.0,1.0
2005-07-07,25.85,25.95,25.17,25.2,140100,21.170406492491,21.252303616253,20.613506050909,20.6380751880376,171068.278792122,0.0,1.0
2005-07-08,26.56,26.65,25.74,25.89,139600,21.7518760712016,21.8255834825874,21.0803196563527,21.2031653419958,170457.756740758,0.0,1.0
2005-07-11,26.68,26.75,26.37,26.56,113200,21.850152619716,21.9074806063495,21.5962715360536,21.7518760712016,138222.192428753,0.0,1.0
2005-07-12,26.73,26.87,26.43,26.63,81100,21.891101181597,22.0057571548639,21.6454098103109,21.809204057835,99026.6767312001,0.0,1.0
2005-07-13,26.72,26.81,26.6,26.73,44200,21.8829114692208,21.9566188806067,21.7846349207064,21.891101181597,53970.1493405554,0.0,1.0
2005-07-14,26.76,26.9,26.62,26.79,112500,21.9156703187257,22.0303262919925,21.8010143454588,21.9402394558543,137367.461556843,0.0,1.0
2005-07-15,27.23,27.29,26.59,26.67,124100,22.3005868004073,22.3497250746645,21.7764452083302,21.8419629073398,151531.573148482,0.0,1.0
2005-07-18,27.05,27.3,26.97,27.19,101100,22.1531719776356,22.3579147870408,22.087654278626,22.2678279509025,123447.55878575,0.0,1.0
2005-07-19,27.09,27.36,27.05,27.13,148400,22.1859308271404,22.407053061298,22.1531719776356,22.2186896766453,181202.944844761,0.0,1.0
2005-07-20,27.62,27.65,26.74,26.95,116000,22.6199855830793,22.6445547202079,21.8992908939732,22.0712748538736,141641.11591639,0.0,1.0
2005-07-21,27.38,27.81,27.2,27.63,121300,22.4234324860504,22.7755901182272,22.2760176632787,22.6281752954555,148112.649660845,0.0,1.0
2005-07-22,28.3,28.47,27.45,27.45,101300,23.1768860246613,23.3161111350568,22.4807604726838,22.4807604726838,123691.767606295,0.0,1.0
2005-07-25,29.53,29.95,29.15,29.95,222900,24.1842206469346,24.5281885667352,23.8730115766387,24.5281885667352,272170.730497958,0.0,1.0
2005-07-26,28.9,29.53,28.73,29.53,122100,23.6682687672336,24.1842206469346,23.5290436568381,24.1842206469346,149089.484943027,0.0,1.0
2005-07-27,28.65,28.96,28.51,28.96,98500,23.4635259578285,23.7174070414908,23.3488699845616,23.7174070414908,120272.844118658,0.0,1.0
2005-07-28,29.13,29.13,28.71,28.75,69200,23.8566321518863,23.8566321518863,23.5126642320857,23.5454230815905,84496.2519087429,0.0,1.0
2005-07-29,29.04,29.36,28.66,29.1,61300,23.7829247405005,24.0449955365391,23.4717156702047,23.8320630147577,74850.0034971955,0.0,1.0
2005-08-01,29.37,29.66,29.0,29.0,96100,24.0531852489153,24.2906869078252,23.7501658909957,23.7501658909957,117342.338272112,0.0,1.0
2005-08-02,32.72,32.98,29.95,30.25,614200,26.7967388949441,27.0096714167254,24.5281885667352,24.7738799380213,749965.287895228,0.0,1.0
2005-08-03,30.73,31.9,30.52,31.6,402400,25.1669861320792,26.1251824800952,24.9950021721789,25.8794911088091,491348.146937545,0.0,1.0
2005-08-04,31.0,31.25,30.65,30.65,238500,25.3881083662368,25.5928511756419,25.1014684330696,25.1014684330696,291219.018500507,0.0,1.0
2005-08-05,30.57,31.1,30.52,30.75,292200,25.0359507340599,25.4700054899988,24.9950021721789,25.1833655568316,356789.086816975,0.0,1.0
2005-08-08,30.56,31.11,30.35,30.35,122300,25.0277610216837,25.478195202375,24.8557770617834,24.8557770617834,149333.693763573,0.0,1.0
2005-08-09,30.75,31.2,30.66,30.66,184700,25.1833655568316,25.5519026137609,25.1096581454458,25.1096581454458,225526.845773769,0.0,1.0
2005-08-10,30.79,31.43,30.54,30.88,159600,25.2161244063364,25.7402659984136,25.0113815969313,25.2898318177223,194878.638795309,0.0,1.0
2005-08-11,30.66,31.26,30.58,30.74,283500,25.1096581454458,25.6010408880181,25.0441404464361,25.1751758444554,346166.003123245,0.0,1.0
2005-08-12,30.93,31.11,30.34,30.63,116300,25.3307803796033,25.478195202375,24.8475873494072,25.0850890083171,142007.429147208,0.0,1.0
2005-08-15,31.39,31.66,30.5,30.75,196600,25.7075071489088,25.9286293830663,24.9786227474265,25.1833655568316,240057.270596225,0.0,1.0
2005-08-16,30.6,31.29,30.38,31.29,162500,25.0605198711885,25.6256100251467,24.880346198912,25.6256100251467,198419.666693218,0.0,1.0
2005-08-17,30.1,30.54,29.87,30.52,147100,24.6510342523783,25.0113815969313,24.4626708677255,24.9950021721789,179615.587511214,0.0,1.0
2005-08-18,30.43,30.5,29.99,30.0,92500,24.921294760793,24.9786227474265,24.56094741624,24.5691371286162,112946.579502294,0.0,1.0
2005-08-19,30.09,30.4,30.02,30.28,68700,24.6428445400021,24.8967256236644,24.5855165533686,24.79844907515,83885.7298573789,0.0,1.0
2005-08-22,30.29,30.5,30.01,30.01,111900,24.8066387875262,24.9786227474265,24.5773268409924,24.5773268409924,136634.835095207,0.0,1.0
2005-08-23,31.1,31.3,30.71,31.0,116000,25.4700054899988,25.6337997375229,25.1506067073268,25.3881083662368,141641.11591639,0.0,1.0
2005-08-24,30.78,31.08,30.59,31.08,87500,25.2079346939602,25.4536260652464,25.0523301588123,25.4536260652464,106841.358988656,0.0,1.0
2005-08-25,30.28,30.75,30.23,30.6,57300,24.79844907515,25.1833655568316,24.7575005132689,25.0605198711885,69965.8270862855,0.0,1.0
2005-08-26,29.99,30.28,29.77,30.28,56800,24.56094741624,24.79844907515,24.3807737439635,24.79844907515,69355.3050349218,0.0,1.0
2005-08-29,29.95,30.0,29.67,29.83,72300,24.5281885667352,24.5691371286162,24.2988766202014,24.4299120182207,88281.4886271979,0.0,1.0
2005-08-30,29.69,29.96,29.5,29.85,58900,24.3152560449538,24.5363782791114,24.1596515098059,24.4462914429731,71919.4976506497,0.0,1.0
2005-08-31,29.6,29.77,29.22,29.72,144200,24.241548633568,24.3807737439635,23.9303395632722,24.3398251820825,176074.559613305,0.0,1.0
2005-09-01,29.34,29.78,28.98,29.61,185100,24.0286161117867,24.3889634563397,23.7337864662433,24.2497383459442,226015.263414859,0.0,1.0
2005-09-02,29.19,29.54,29.16,29.39,145100,23.9057704261436,24.1924103593108,23.881201289015,24.0695646736677,177173.49930576,0.0,1.0
2005-09-06,29.24,29.69,29.08,29.11,199000,23.9467189880246,24.3152560449538,23.8156835900053,23.8402527271339,242987.776442772,0.0,1.0
2005-09-07,28.71,29.05,28.1,29.05,197300,23.5126642320857,23.7911144528767,23.0130917771372,23.7911144528767,240912.001468135,0.0,1.0
2005-09-08,28.44,28.63,28.35,28.58,107800,23.2915419979282,23.4471465330761,23.2178345865423,23.406197971195,131628.554274024,0.0,1.0
2005-09-09,28.74,29.02,28.45,28.45,151400,23.5372333692143,23.7665453157481,23.2997317103044,23.2997317103044,184866.077152943,0.0,1.0
2005-09-12,28.5,28.63,28.4,28.62,88000,23.3406802721854,23.4471465330761,23.2587831484233,23.4389568206999,107451.88104002,0.0,1.0
2005-09-13,28.14,28.42,27.97,28.3,181600,23.045850626642,23.2751625731758,22.9066255162465,23.1768860246613,221741.609055313,0.0,1.0
2005-09-14,27.95,28.3,27.9,28.14,146500,22.8902460914941,23.1768860246613,22.8492975296131,23.045850626642,178882.961049578,0.0,1.0
2005-09-15,28.07,28.12,27.87,27.96,121700,22.9885226400086,23.0294712018896,22.8247283924845,22.8984358038703,148601.067301936,0.0,1.0
2005-09-16,28.07,28.33,27.95,28.24,428500,22.9885226400086,23.2014551617899,22.8902460914941,23.1277477504041,523217.398018732,0.0,1.0
2005-09-19,27.71,28.08,27.48,28.0,62400,22.6936929944652,22.9967123523848,22.5053296098124,22.9311946533751,76193.1520101957,0.0,1.0
2005-09-20,27.75,28.11,27.68,27.96,201100,22.72645184397,23.0212814895134,22.6691238573366,22.8984358038703,245551.969058499,0.0,1.0
2005-09-21,26.81,27.65,26.76,27.65,124000,21.9566188806067,22.6445547202079,21.9156703187257,22.6445547202079,151409.468738209,0.0,1.0
2005-09-22,27.02,27.18,26.23,26.71,150300,22.128602840507,22.2596382385263,21.4816155627868,21.8747217568446,183522.928639943,0.0,1.0
2005-09-23,27.1,27.29,26.72,26.85,38700,22.1941205395166,22.3497250746645,21.8829114692208,21.9893777301115,47254.4067755542,0.0,1.0
2005-09-26,27.15,27.35,26.9,27.35,150300,22.2350691013977,22.3988633489218,22.0303262919925,22.3988633489218,183522.928639942,0.0,1.0
2005-09-27,27.38,27.62,26.92,26.97,90300,22.4234324860504,22.6199855830793,22.0467057167449,22.087654278626,110260.282476293,0.0,1.0
2005-09-28,27.45,27.53,26.9,27.38,137200,22.4807604726838,22.5462781716935,22.0303262919925,22.4234324860504,167527.250894213,0.0,1.0
2005-09-29,27.6,27.71,26.99,27.4,122600,22.6036061583269,22.6936929944652,22.1040337033784,22.4398119108028,149700.006994391,0.0,1.0
2005-09-30,27.6,27.7,27.3,27.5,228500,22.6036061583269,22.685503282089,22.3579147870408,22.5217090345649,279008.577473233,0.0,1.0
2005-10-03,27.85,27.96,27.6,27.6,183400,22.808348967732,22.8984358038703,22.6036061583269,22.6036061583269,223939.488440223,0.0,1.0
2005-10-04,28.02,28.33,27.7,27.85,123100,22.9475740781275,23.2014551617899,22.685503282089,22.808348967732,150310.529045755,0.0,1.0
2005-10-05,27.42,27.85,27.25,27.85,178000,22.4561913355552,22.808348967732,22.3169662251597,22.808348967732,217345.850285495,0.0,1.0
2005-10-06,27.49,27.81,27.08,27.32,125100,22.5135193221887,22.7755901182272,22.1777411147642,22.3742942117932,152752.617251209,0.0,1.0
2005-10-07,27.66,27.81,27.28,27.48,261500,22.6527444325841,22.7755901182272,22.3415353622883,22.5053296098124,319303.032863241,0.0,1.0
2005-10-10,27.51,27.58,27.21,27.56,88900,22.5298987469411,22.5872267335745,22.2842073756549,22.5708473088221,108550.820732474,0.0,1.0
2005-10-11,27.5,27.75,27.32,27.51,189700,22.5217090345649,22.72645184397,22.3742942117932,22.5298987469411,231632.066287406,0.0,1.0
2005-10-12,27.41,27.56,27.05,27.35,156800,22.448001623179,22.5708473088221,22.1531719776356,22.3988633489218,191459.715307672,0.0,1.0
2005-10-13,27.57,27.74,27.15,27.41,152100,22.5790370211983,22.7182621315938,22.2350691013977,22.448001623179,185720.808024852,0.0,1.0
2005-10-14,26.99,27.65,26.5,27.65,259100,22.1040337033784,22.6445547202079,21.7027377969443,22.6445547202079,316372.527016694,0.0,1.0
2005-10-17,26.3,27.2,25.9,27.2,547100,21.5389435494202,22.2760176632787,21.211355054372,22.2760176632787,668033.228602214,0.0,1.0
2005-10-18,26.3,26.44,25.95,26.15,172100,21.5389435494202,21.6535995226871,21.252303616253,21.4160978637771,210141.690079402,0.0,1.0
2005-10-19,26.83,26.83,25.93,26.15,90800,21.9729983053591,21.9729983053591,21.2359241915006,21.4160978637771,110870.804527657,0.0,1.0
2005-10-20,26.19,26.85,25.87,26.7,99900,21.448856713282,21.9893777301115,21.1867859172434,21.8665320444684,121982.305862477,0.0,1.0
2005-10-21,26.33,26.67,26.23,26.26,125100,21.5635126865488,21.8419629073398,21.4816155627868,21.5061846999154,152752.61725121,0.0,1.0
2005-10-24,26.79,27.02,26.39,26.4,122400,21.9402394558543,22.128602840507,21.6126509608061,21.6208406731823,149455.798173845,0.0,1.0
2005-10-25,26.86,26.98,26.47,26.6,78900,21.9975674424877,22.0958439910022,21.6781686598157,21.7846349207064,96340.3797051995,0.0,1.0
2005-10-26,26.44,26.95,26.27,26.76,124800,21.6535995226871,22.0712748538736,21.5143744122916,21.9156703187257,152386.304020391,0.0,1.0
2005-10-27,26.0,26.59,25.92,26.2,63600,21.293252178134,21.7764452083302,21.2277344791244,21.4570464256582,77658.4049334689,0.0,1.0
2005-10-28,26.2,27.0,25.95,26.1,159500,21.4570464256582,22.1122234157546,21.252303616253,21.3751493018961,194756.534385035,0.0,1.0
2005-10-31,27.64,27.9,26.3,26.3,229900,22.6363650078317,22.8492975296131,21.5389435494202,21.5389435494202,280718.039217052,0.0,1.0
2005-11-01,29.02,29.19,27.57,28.15,357100,23.7665453157481,23.9057704261436,22.5790370211983,23.0540403390182,436034.849083989,0.0,1.0
2005-11-02,29.38,29.39,28.68,28.92,173000,24.0613749612915,24.0695646736677,23.4880950949571,23.684648191986,211240.629771857,0.0,1.0
2005-11-03,29.23,29.58,28.96,29.58,190300,23.9385292756484,24.2251692088156,23.7174070414908,24.2251692088156,232364.692749043,0.0,1.0
2005-11-04,29.65,29.74,29.3,29.36,126200,24.282497195449,24.3562046068349,23.9958572622818,24.0449955365391,154095.76576421,0.0,1.0
2005-11-07,29.99,30.26,29.75,29.75,199100,24.56094741624,24.7820696503976,24.3643943192111,24.3643943192111,243109.880853045,0.0,1.0
2005-11-08,29.88,30.15,29.65,29.79,121800,24.4708605801017,24.6919828142593,24.282497195449,24.3971531687159,148723.171712209,0.0,1.0
2005-11-09,30.24,30.49,29.78,29.8,122200,24.7656902256451,24.9704330350503,24.3889634563397,24.4053428810921,149211.5893533,0.0,1.0
2005-11-10,30.06,30.27,29.25,30.19,285100,24.6182754028734,24.7902593627738,23.9549087004008,24.7247416637641,348119.67368761,0.0,1.0
2005-11-11,29.76,30.13,29.55,29.91,242300,24.3725840315873,24.6756033895069,24.200600071687,24.4954297172304,295858.986090872,0.0,1.0
2005-11-14,29.72,29.85,29.58,29.62,97000,24.3398251820825,24.4462914429731,24.2251692088156,24.2579280583204,118441.277964567,0.0,1.0
2005-11-15,29.75,30.07,29.5,29.77,119300,24.3643943192111,24.6264651152496,24.1596515098059,24.3807737439635,145670.56145539,0.0,1.0
2005-11-16,29.9,30.06,29.7,29.85,151400,24.4872400048542,24.6182754028734,24.32344575733,24.4462914429731,184866.077152943,0.0,1.0
2005-11-17,30.49,30.58,29.98,30.0,144300,24.9704330350503,25.0441404464361,24.5527577038638,24.5691371286162,176196.664023578,0.0,1.0
2005-11-18,30.46,30.69,30.3,30.6,136800,24.9458638979217,25.1342272825744,24.8148284999024,25.0605198711885,167038.833253121,0.0,1.0
2005-11-21,30.41,30.51,30.26,30.3,191300,24.9049153360406,24.9868124598027,24.7820696503976,24.8148284999024,233585.73685177,0.0,1.0
2005-11-22,30.4,30.59,30.21,30.45,229200,24.8967256236644,25.0523301588123,24.7411210885165,24.9376741855455,279863.308345143,0.0,1.0
2005-11-23,30.98,31.1,30.5,30.5,131500,25.3717289414843,25.4700054899988,24.9786227474265,24.9786227474265,160567.299508666,0.0,1.0
2005-11-25,31.03,31.17,30.94,31.02,34700,25.4126775033654,25.5273334766322,25.3389700919795,25.4044877909892,42370.2303646441,0.0,1.0
2005-11-28,30.25,30.97,30.25,30.93,66700,24.7738799380213,25.3635392291081,24.7738799380213,25.3307803796033,81443.6416519242,0.0,1.0
2005-11-29,30.8,31.1,30.06,30.11,136700,25.2243141187126,25.4700054899988,24.6182754028734,24.6592239647545,166916.728842849,0.0,1.0
2005-11-30,30.87,31.01,30.69,30.75,91200,25.2816421053461,25.396298078613,25.1342272825744,25.1833655568316,111359.222168748,0.0,1.0
2005-12-01,31.68,32.33,30.79,31.0,265500,25.9450088078187,26.4773401122721,25.2161244063364,25.3881083662368,324187.209274151,0.0,1.0
2005-12-02,32.26,32.94,31.59,31.6,500300,26.4200121256386,26.9769125672206,25.8713013964329,25.8794911088091,610888.364594567,0.0,1.0
2005-12-05,31.98,32.08,31.4,32.01,260200,26.1907001791049,26.2725973028669,25.715696861285,26.2152693162335,317715.675529694,0.0,1.0
2005-12-06,31.9,32.69,31.75,31.75,117400,26.1251824800952,26.7721697578155,26.0023367944522,26.0023367944522,143350.577660208,0.0,1.0
2005-12-07,31.97,32.19,31.66,32.03,80300,26.1825104667287,26.3626841390052,25.9286293830663,26.2316487409859,98049.8414490179,0.0,1.0
2005-12-08,31.7,31.99,31.53,31.97,76500,25.9613882325711,26.1988898914811,25.8221631221756,26.1825104667287,93409.8738586536,0.0,1.0
2005-12-09,31.95,32.0,31.56,31.7,113200,26.1661310419763,26.2070796038573,25.8467322593043,25.9613882325711,138222.192428752,0.0,1.0
2005-12-12,31.79,32.02,31.65,31.9,60800,26.035095643957,26.2234590286097,25.9204396706901,26.1251824800952,74239.4814458317,0.0,1.0
2005-12-13,32.0,32.15,31.83,31.87,111900,26.2070796038573,26.3299252895004,26.0678544934618,26.1006133429666,136634.835095207,0.0,1.0
2005-12-14,32.05,32.27,31.78,31.99,107500,26.2480281657383,26.4282018380148,26.0269059315808,26.1988898914811,131262.241043206,0.0,1.0
2005-12-15,32.19,32.25,31.36,32.09,137200,26.3626841390052,26.4118224132624,25.6829380117801,26.2807870152431,167527.250894212,0.0,1.0
2005-12-16,32.28,32.49,32.25,32.27,168400,26.436391550391,26.6083755102914,26.4118224132624,26.4282018380148,205623.826899311,0.0,1.0
2005-12-19,32.03,32.28,31.98,32.13,148000,26.2316487409859,26.436391550391,26.1907001791049,26.313545864748,180714.52720367,0.0,1.0
2005-12-20,32.08,32.33,31.9,31.95,130000,26.2725973028669,26.4773401122721,26.1251824800952,26.1661310419763,158735.733354575,0.0,1.0
2005-12-21,32.21,32.45,31.91,32.18,116800,26.3790635637576,26.5756166607865,26.1333721924714,26.354494426629,142617.951198572,0.0,1.0
2005-12-22,31.76,32.22,31.56,32.18,157900,26.0105265068284,26.3872532761338,25.8467322593043,26.354494426629,192802.863820671,0.0,1.0
2005-12-23,31.97,32.09,31.79,31.81,33700,26.1825104667287,26.2807870152431,26.035095643957,26.0514750687094,41149.1862619166,0.0,1.0
2005-12-27,31.45,32.1,31.42,32.07,60400,25.756645423166,26.2889767276193,25.7320762860374,26.2644075904907,73751.0638047408,0.0,1.0
2005-12-28,31.47,31.7,31.11,31.58,54600,25.7730248479184,25.9613882325711,25.478195202375,25.8631116840567,66669.0080089213,0.0,1.0
2005-12-29,31.51,31.78,31.13,31.43,68200,25.8057836974232,26.0269059315808,25.4945746271274,25.7402659984136,83275.2078060153,0.0,1.0
2005-12-30,31.43,31.7,31.06,31.26,117800,25.7402659984136,25.9613882325711,25.437246640494,25.6010408880181,143838.995301299,0.0,1.0
2006-01-03,32.02,32.22,30.94,31.63,94400,26.2234590286097,26.3872532761338,25.3389700919795,25.9040602459377,115266.563297476,0.0,1.0
2006-01-04,32.23,32.38,32.08,32.08,71300,26.39544298851,26.5182886741531,26.2725973028669,26.2725973028669,87060.4445244706,0.0,1.0
2006-01-05,32.45,32.47,32.05,32.31,47000,26.5756166607865,26.5919960855389,26.2480281657383,26.4609606875197,57389.0728281924,0.0,1.0
2006-01-06,32.3,32.49,32.02,32.45,83900,26.4527709751435,26.6083755102914,26.2234590286097,26.5756166607865,102445.600218837,0.0,1.0
2006-01-09,32.61,32.87,32.05,32.15,123000,26.7066520588058,26.9195845805872,26.2480281657383,26.3299252895004,150188.424635482,0.0,1.0
2006-01-10,32.55,32.59,32.3,32.36,95000,26.6575137845486,26.6902726340534,26.4527709751435,26.5019092494007,115999.189759112,0.0,1.0
2006-01-11,32.7,32.78,32.15,32.42,130600,26.7803594701917,26.8458771692013,26.3299252895004,26.5510475236579,159468.359816211,0.0,1.0
2006-01-12,32.66,32.93,32.55,32.55,113400,26.7476006206868,26.9687228548444,26.6575137845486,26.6575137845486,138466.401249298,0.0,1.0
2006-01-13,32.78,32.82,32.59,32.6,69600,26.8458771692013,26.8786360187061,26.6902726340534,26.6984623464296,84984.6695498338,0.0,1.0
2006-01-17,32.23,32.65,31.85,32.65,109400,26.39544298851,26.7394109083106,26.0842339182142,26.7394109083106,133582.224838388,0.0,1.0
2006-01-18,32.37,32.37,32.03,32.15,106300,26.5100989617769,26.5100989617769,26.2316487409859,26.3299252895004,129796.988119933,0.0,1.0
2006-01-19,32.8,32.8,32.36,32.44,58300,26.8622565939537,26.8622565939537,26.5019092494007,26.5674269484103,71186.8711890131,0.0,1.0
2006-01-20,32.51,32.86,32.29,32.86,154600,26.6247549350438,26.911394868211,26.4445812627672,26.911394868211,188773.418281671,0.0,1.0
2006-01-23,32.5,32.83,32.34,32.5,109900,26.6165652226676,26.8868257310823,26.4855298246483,26.6165652226676,134192.746889752,0.0,1.0
2006-01-24,33.49,33.5,32.59,32.59,166600,27.4273467479119,27.4355364602881,26.6902726340534,26.6902726340534,203425.947514401,0.0,1.0
2006-01-25,33.59,33.9,33.25,33.25,145400,27.509243871674,27.7631249553363,27.230793650883,27.230793650883,177539.812536578,0.0,1.0
2006-01-26,34.0,34.54,33.54,34.53,155100,27.8450220790984,28.2872665474135,27.4682953097929,28.2790768350373,189383.940333034,0.0,1.0
2006-01-27,34.31,34.4,33.76,34.0,77300,28.0989031627607,28.1726105741466,27.6484689820694,27.8450220790984,94386.7091408356,0.0,1.0
2006-01-30,34.34,34.65,34.1,34.1,90400,28.1234722998894,28.3773533835517,27.9269192028604,27.9269192028604,110382.386886566,0.0,1.0
2006-01-31,34.48,34.68,34.2,34.34,76100,28.2381282731562,28.4019225206803,28.0088163266225,28.1234722998894,92921.4562175626,0.0,1.0
2006-02-01,34.72,34.84,34.38,34.54,107200,28.4346813701852,28.5329579186996,28.1562311493942,28.2872665474135,130895.927812387,0.0,1.0
2006-02-02,34.33,34.82,34.0,34.65,142500,28.1152825875131,28.5165784939472,27.8450220790984,28.3773533835517,173998.784638669,0.0,1.0
2006-02-03,34.35,34.7,34.25,34.3,63700,28.1316620122656,28.4183019454328,28.0497648885035,28.0907134503845,77780.5093437414,0.0,1.0
2006-02-06,34.16,34.29,33.66,34.29,82700,27.9760574771177,28.0825237380083,27.5665718583074,28.0825237380083,100980.347295564,0.0,1.0
2006-02-07,33.42,34.61,33.37,34.06,125600,27.3700187612785,28.3445945340469,27.3290701993974,27.8941603533556,153363.139302573,0.0,1.0
2006-02-08,33.81,34.05,33.17,33.26,87000,27.6894175439505,27.8859706409794,27.1652759518733,27.2389833632592,106230.836937292,0.0,1.0
2006-02-09,34.12,34.65,33.94,34.01,74800,27.9432986276128,28.3773533835517,27.7958838048411,27.8532117914746,91334.0988840168,0.0,1.0
2006-02-10,34.2,34.38,33.62,34.13,54200,28.0088163266225,28.1562311493942,27.5338130088026,27.951488339989,66180.5903678303,0.0,1.0
2006-02-13,34.24,34.43,33.86,34.02,63200,28.0415751761273,28.1971797112752,27.7303661058315,27.8614015038508,77169.9872923778,0.0,1.0
2006-02-14,34.77,34.95,34.3,34.39,107600,28.4756299320662,28.6230447548379,28.0907134503845,28.1644208617704,131384.345453479,0.0,1.0
2006-02-15,34.68,34.88,34.44,34.6,84300,28.4019225206803,28.5657167682044,28.2053694236514,28.3364048216707,102934.017859928,0.0,1.0
2006-02-16,34.85,34.97,34.59,34.72,108000,28.5411476310758,28.6394241795903,28.3282151092945,28.4346813701852,131872.76309457,0.0,1.0
2006-02-17,36.05,36.13,34.81,34.91,156000,29.5239131162205,29.5894308152301,28.508388781571,28.5902859053331,190482.880025489,0.0,1.0
2006-02-21,35.22,35.98,34.87,35.87,102900,28.8441669889954,29.466585129587,28.5575270558282,29.3764982934488,125645.43817066,0.0,1.0
2006-02-22,35.34,35.7,35.0,35.31,85600,28.9424435375099,29.2372731830533,28.6639933167189,28.9178744003813,104521.375193474,0.0,1.0
2006-02-23,38.25,40.2,37.95,38.0,604300,31.3256498389857,32.9226437523457,31.0799584676995,31.1209070295805,737876.951278225,0.0,1.0
2006-02-24,37.64,38.0,36.85,38.0,394700,30.8260773840371,31.1209070295805,30.1790901063169,31.1209070295805,481946.107346544,0.0,1.0
2006-02-27,38.48,38.92,37.72,37.74,386200,31.5140132236384,31.8743605681914,30.8915950830468,30.9079745077992,471567.232473359,0.0,1.0
2006-02-28,38.28,38.84,38.07,38.6,180800,31.3502189761143,31.8088428691818,31.178235016214,31.6122897721529,220764.773773131,0.0,1.0
2006-03-01,38.95,39.41,38.4,38.4,401800,31.89892970532,32.2756564746255,31.4484955246287,31.4484955246287,490615.520475909,0.0,1.0
2006-03-02,38.38,39.37,38.32,39.08,174500,31.538582360767,32.3521101496456,31.4892776462895,32.113804029671,212352.918193661,0.13,1.0
2006-03-03,38.24,39.0,38.24,38.37,205500,31.4235380269862,32.0480644103677,31.4235380269862,31.5303649083541,250077.505379928,0.0,1.0
2006-03-06,38.82,39.19,37.29,37.29,217400,31.9001502669353,32.2041960062131,30.6428800477593,30.6428800477593,264558.879170784,0.0,1.0
2006-03-07,38.9,39.49,38.67,38.73,225100,31.9658898862386,32.4507195786006,31.7768884807415,31.826193195219,273929.179858986,0.0,1.0
2006-03-08,38.74,39.39,38.71,39.01,202400,31.8344106476319,32.3685450544714,31.8097582903932,32.0562818627806,246305.046661301,0.0,1.0
2006-03-09,39.43,39.78,38.68,38.78,295700,32.4014148641231,32.6890256985751,31.7851059331545,31.8672804572836,359843.88487029,0.0,1.0
2006-03-10,40.0,40.1,39.4,39.5,379900,32.8698096516592,32.9519841757884,32.3767625068843,32.4589370310135,462308.731356859,0.0,1.0
2006-03-13,40.99,41.34,40.25,41.09,396300,33.6833374405378,33.9709482749898,33.0752459619821,33.7655119646669,482266.254900561,0.0,1.0
2006-03-14,41.12,41.3,40.61,40.9,251900,33.7901643219057,33.9380784653381,33.371074248847,33.6093803688215,306542.693942597,0.0,1.0
2006-03-15,41.81,42.37,41.08,41.3,405300,34.3571685383968,34.81734587352,33.757294512254,33.9380784653381,493218.554406251,0.0,1.0
2006-03-16,41.95,42.24,41.46,41.46,510400,34.4722128721776,34.7105189921521,34.0695577039448,34.0695577039448,621117.074189367,0.0,1.0
2006-03-17,42.89,43.14,42.05,42.1,480900,35.2446533989916,35.4500897093145,34.5543873963067,34.5954746583713,585217.870254049,0.0,1.0
2006-03-20,44.5,45.0,42.95,42.98,576700,36.5676632374709,36.9785358581166,35.2939581134691,35.3186104707078,701799.013881285,0.0,1.0
2006-03-21,44.9,45.21,44.3,44.43,533900,36.8963613339875,37.1511023587878,36.4033141892126,36.5101410705805,649714.745120891,0.0,1.0
2006-03-22,45.67,45.78,44.75,44.75,442700,37.5291051697819,37.619497146324,36.7730995477937,36.7730995477937,538731.443463231,0.0,1.0
2006-03-23,46.89,47.08,45.55,45.69,524100,38.5316343641575,38.6877659600029,37.4304957408269,37.5455400746077,637788.907881363,0.0,1.0
2006-03-24,47.97,48.0,46.8,47.14,666400,39.4191192247523,39.4437715819911,38.4576772924413,38.7370706744804,810956.932287999,0.0,1.0
2006-03-27,49.01,49.13,47.72,47.97,577300,40.2737342756954,40.3723437046504,39.2136829144294,39.4191192247523,702529.167181666,0.0,1.0
2006-03-28,48.92,50.17,48.82,48.95,919700,40.1997772039792,41.2269587555936,40.1176026798501,40.224429561218,1119203.31726481,0.0,1.0
2006-03-29,49.75,49.88,47.97,49.87,617700,40.8818257542511,40.988652635619,39.4191192247523,40.9804351832061,751692.822740542,0.0,1.0
2006-03-30,49.65,49.7899,49.0,49.37,463600,40.799651230122,40.9146133893787,40.2655168232825,40.5695625625604,564165.116759778,0.0,1.0
2006-03-31,47.54,48.43,46.67,48.15,1106800,39.065768770997,39.7971220357464,38.3508504110734,39.5670333681848,1346889.45476644,0.0,1.0
2006-04-03,49.6,49.97,47.54,47.54,816000,40.7585639680574,41.0626097073353,39.065768770997,39.065768770997,993008.488515917,0.0,1.0
2006-04-04,50.25,50.87,49.4,49.5,637600,41.2926983748969,41.8021804244976,40.5942149197991,40.6763894439283,775909.573869789,0.0,1.0
2006-04-05,49.44,49.52,48.16,49.13,686900,40.6270847294508,40.6928243487541,39.5752508205977,40.3723437046504,835903.836717626,0.0,1.0
2006-04-06,49.84,50.22,49.0,49.2,414100,40.9557828259674,41.2680460176581,40.2655168232825,40.4298658715408,503927.469478481,0.0,1.0
2006-04-07,49.25,49.78,49.07,49.35,628500,40.4709531336054,40.9064781114899,40.3230389901729,40.5531276577345,764835.58214737,0.0,1.0
2006-04-10,50.31,50.5,49.42,49.45,372500,41.3420030893744,41.4981346852198,40.610649824625,40.6353021818637,453303.507318846,0.0,1.0
2006-04-11,50.14,50.73,49.96,50.21,413600,41.2023063983548,41.6871360907168,41.0543922549224,41.2598285652452,503319.008394833,0.0,1.0
2006-04-12,50.4,50.75,49.19,49.19,310900,41.4159601610906,41.7035709955426,40.4216484191279,40.4216484191279,378341.101813233,0.0,1.0
2006-04-13,51.47,51.86,50.05,50.2,342100,42.2952275692725,42.6157082133762,41.1283493266386,41.2516111128323,416309.07343296,0.0,1.0
2006-04-17,52.42,53.02,51.65,51.87,718700,43.0758855484994,43.5689326932743,42.4431417127049,42.6239256657891,874601.961637732,0.0,1.0
2006-04-18,52.7,52.8,51.54,52.02,491100,43.305974216061,43.3881487401902,42.3527497361629,42.7471874519828,597630.476360498,0.0,1.0
2006-04-19,52.98,53.41,52.49,52.66,422700,43.5360628836226,43.889413337378,43.1334077153898,43.2731044064093,514393.000117253,0.0,1.0
2006-04-20,53.14,53.54,52.73,52.99,275100,43.6675421222293,43.9962402187459,43.3306265732998,43.5442803360355,334775.288223932,0.0,1.0
2006-04-21,52.91,53.74,52.68,53.64,332200,43.4785407167322,44.1605892670041,43.2895393112352,44.078414742875,404261.543976701,0.0,1.0
2006-04-24,53.89,54.54,52.94,53.0,564400,44.2838510531979,44.8179854600373,43.503193073971,43.5524977884485,686830.871223508,0.0,1.0
2006-04-25,54.98,55.18,53.8,53.94,440200,45.1795533662056,45.3439024144639,44.2098939814816,44.3249383152624,535689.138044983,0.0,1.0
2006-04-26,54.3,55.13,54.01,54.58,283500,44.6207666021274,45.3028151523993,44.3824604821528,44.850855269689,344997.434429243,0.0,1.0
2006-04-27,53.76,54.35,53.63,53.75,340300,44.17702417183,44.661853864192,44.0701972904621,44.1688067194171,414118.613531821,0.0,1.0
2006-04-28,54.58,55.05,52.81,52.81,349400,44.850855269689,45.237075533096,43.3963661926031,43.3963661926031,425192.605254242,0.0,1.0
2006-05-01,54.97,55.95,54.48,54.48,442700,45.1713359137927,45.9766462502583,44.7686807455598,44.7686807455598,538731.44346323,0.0,1.0
2006-05-02,60.6,61.86,56.84,57.0,1147400,49.7977616222637,50.833160626291,46.7079995150077,46.8394787536144,1396296.49475878,0.0,1.0
2006-05-03,60.5,61.61,60.18,60.66,987600,49.7155870981346,50.6277243159681,49.4526286209213,49.8470663367412,1201832.33242441,0.0,1.0
2006-05-04,60.63,60.78,60.23,60.6,431500,49.8224139795024,49.9456757656962,49.4937158829859,49.7977616222637,525101.915189483,0.0,1.0
2006-05-05,61.19,61.77,60.88,61.0,332200,50.2825913146257,50.7592035545747,50.0278502898253,50.1264597187803,404261.5439767,0.0,1.0
2006-05-08,61.85,62.37,60.91,60.94,370800,50.8249431738781,51.2522506993496,50.0525026470641,50.0771550043028,451234.739634438,0.0,1.0
2006-05-09,62.64,63.16,61.81,61.81,349800,51.4741219144983,51.9014294399699,50.7920733642264,50.7920733642264,425679.374121162,0.0,1.0
2006-05-10,62.09,62.57,61.59,62.54,248600,51.022162031788,51.4165997476079,50.6112894111423,51.3919473903692,302526.850790511,0.0,1.0
2006-05-11,62.06,63.25,61.9,62.09,389600,50.9975096745493,51.9753865116861,50.8660304359426,51.022162031788,474112.876379658,0.0,1.0
2006-05-12,60.19,61.94,59.99,61.94,357100,49.4608460733342,50.8989002455943,49.2964970250759,50.8989002455943,434562.905942443,0.0,1.0
2006-05-15,63.18,63.97,61.0,61.0,660200,51.9178643447957,52.567043085416,50.1264597187803,50.1264597187803,803412.014850746,0.0,1.0
2006-05-16,62.48,63.47,62.48,63.08,494600,51.3426426758917,52.1561704647702,51.3426426758917,51.8356898206666,601889.703946044,0.0,1.0
2006-05-17,60.87,62.35,60.84,62.0,475900,50.0196328374124,51.2358157945238,49.9949804801737,50.9482049600718,579133.259417555,0.0,1.0
2006-05-18,61.01,63.22,60.82,61.85,548200,50.1346771711932,51.9507341544474,49.9785455753478,50.8249431738781,667116.732113267,0.0,1.0
2006-05-19,61.49,62.45,60.4,60.76,355000,50.5291148870131,51.3179903186529,49.6334125740054,49.9292408608703,432007.369391116,0.0,1.0
2006-05-22,59.7,61.15,59.4,61.09,783000,49.0581909051014,50.249721504974,48.8116673327139,50.2004167904965,952850.056995052,0.0,1.0
2006-05-23,58.83,60.98,58.79,59.72,522400,48.3432725451778,50.1100248139545,48.3104027355261,49.0746258099272,635720.140196954,0.0,1.0
2006-05-24,58.07,58.6,56.65,58.6,785600,47.7187461617963,48.1542711396807,46.5518679191624,48.1542711396807,956014.054630029,0.0,1.0
2006-05-25,61.59,61.91,59.56,59.6,702500,50.6112894111423,50.8742478883555,48.9431465713206,48.9760163809722,854887.822527489,0.0,1.0
2006-05-26,61.16,61.75,60.56,61.61,382900,50.2579389573869,50.7427686497489,49.764891812612,50.6277243159681,465959.497858756,0.0,1.0
2006-05-30,60.55,61.1,60.22,61.01,576500,49.7566743601991,50.2086342429094,49.4854984305729,50.1346771711932,701555.629447826,0.0,1.0
2006-05-31,60.63,61.65,60.5,61.02,359500,49.8224139795024,50.6605941256198,49.7155870981346,50.1428946236061,437483.519143961,0.0,1.0
2006-06-01,61.7,61.78,60.62,60.77,480800,50.8167257214651,50.8826145068414,49.9272271188852,50.0507685914657,583771.574788206,0.14,1.0
2006-06-02,61.99,62.79,61.35,62.5,329800,51.0555725684542,51.7144604222171,50.5284622854439,51.4756135752281,400432.332290246,0.0,1.0
2006-06-05,60.51,62.36,60.13,62.0,338800,49.8366300389928,51.3603082008195,49.5236583084554,51.0638086666262,411359.836809992,0.0,1.0
2006-06-06,59.19,60.55,58.41,58.49,367500,48.749465080284,49.8695744316809,48.1070494228651,48.1729382082414,446206.434556292,0.0,1.0
2006-06-07,59.5,60.54,58.82,59.03,394300,49.0047841236171,49.8613383335089,48.4447294479186,48.6176875095314,478746.114681758,0.0,1.0
2006-06-08,59.13,59.62,57.37,59.0,467800,48.7000484912518,49.1036173016815,47.2504952129733,48.5929792150153,567987.401593016,0.0,1.0
2006-06-09,58.74,60.49,58.52,59.5,279700,48.3788406625423,49.8201578426487,48.1976465027575,49.0047841236171,339602.557130327,0.0,1.0
2006-06-12,56.47,58.91,56.24,58.29,436800,46.5092463774901,48.518854331467,46.3198161195332,48.0082162448007,530348.219358336,0.0,1.0
2006-06-13,56.26,57.14,55.3,55.3,554400,46.3362883158773,47.0610649550165,45.5456228913618,45.5456228913618,673134.27841635,0.0,1.0
2006-06-14,55.81,56.9,54.73,56.51,428900,45.9656638981356,46.8633985988876,45.0761652955557,46.5421907701782,520756.298724337,0.0,1.0
2006-06-15,58.65,59.31,55.95,56.0,791800,48.304715778994,48.8482982583484,46.0809692725442,46.1221497634043,961377.564303871,0.0,1.0
2006-06-16,57.5,59.1799,57.186,58.66,679700,47.3575644892098,48.7411466211302,47.0989510066079,48.312951877166,825269.424674591,0.0,1.0
2006-06-19,57.7,58.11,56.54,57.5,521200,47.5222864526505,47.859966477704,46.5668990646943,47.3575644892098,632823.928410177,0.0,1.0
2006-06-20,53.54,55.88,53.54,55.5,2531700,44.0960696130834,46.0233165853399,44.0960696130834,45.7103448548025,3073907.02140453,0.0,1.0
2006-06-21,52.54,53.65,52.32,53.54,4623000,43.2724597958797,44.1866666929758,43.0912656360949,44.0960696130834,5613094.82164283,0.0,1.0
2006-06-22,53.27,53.32,52.3301,52.54,1011200,43.8736949624384,43.9148754532986,43.0995840952487,43.2724597958797,1227765.8411519,0.0,1.0
2006-06-23,54.26,55.0,53.5,53.5,1519300,44.68906868147,45.2985399462007,44.0631252203952,44.0631252203952,1844684.17965,0.0,1.0
2006-06-26,54.25,55.06,53.9,54.27,681300,44.6808325832979,45.3479565352329,44.3925691472767,44.697304779642,827212.092144769,0.0,1.0
2006-06-27,54.35,54.94,53.65,54.6,598200,44.7631935650183,45.2491233571685,44.1866666929758,44.9690960193192,726314.800412447,0.0,1.0
2006-06-28,55.34,55.93,54.29,54.7,636200,45.5785672840499,46.0644970762001,44.7137769759861,45.0514570010396,772453.152829152,0.0,1.0
2006-06-29,56.29,56.74,54.61,55.28,670800,46.3609966103934,46.731621028135,44.9773321174913,45.5291506950177,814463.336871731,0.0,1.0
2006-06-30,56.34,56.62,55.66,56.0,536100,46.4021771012536,46.6327878500706,45.8421224255551,46.1221497634043,650915.019226199,0.0,1.0
2006-07-03,57.25,58.41,57.14,58.25,250800,47.1516620349089,48.1070494228651,47.0610649550165,47.9752718521125,304513.125950254,0.0,1.0
2006-07-05,55.66,57.5,55.37,57.45,556700,45.8421224255551,47.3575644892098,45.603275578566,47.3163839983496,675926.862904729,0.0,1.0
2006-07-06,56.89,57.12,55.89,56.56,457100,46.8551625007156,47.0445927586724,46.0315526835119,46.5833712610384,554995.812886207,0.0,1.0
2006-07-07,56.57,57.76,56.36,56.82,569100,46.5916073592104,47.5717030416828,46.4186492975977,46.7975098135113,690982.535798602,0.0,1.0
2006-07-10,58.4,58.77,56.66,56.66,786300,48.0988133246931,48.4035489570584,46.6657322427587,46.6657322427587,954699.644875137,0.0,1.0
2006-07-11,57.51,58.42,56.77,58.19,962200,47.3658005873818,48.1152855210372,46.7563293226511,47.9258552630803,1168271.64987773,0.0,1.0
2006-07-12,55.94,58.23,55.61,57.51,595600,46.0727331743721,47.9587996557685,45.8009419346949,47.3658005873818,723157.965773409,0.0,1.0
2006-07-13,55.34,56.39,54.78,55.94,607300,45.5785672840499,46.4433575921138,45.1173457864159,46.0727331743721,737363.721649079,0.0,1.0
2006-07-14,53.93,55.15,53.02,54.4,744700,44.4172774417928,45.4220814187812,43.6677925081375,44.8043740558785,904190.290650533,0.0,1.0
2006-07-17,54.61,55.32,53.79,54.06,379000,44.9773321174913,45.5620950877059,44.3019720673843,44.5243467180293,460169.35699819,0.0,1.0
2006-07-18,54.63,55.3,53.66,54.7,649100,44.9938043138353,45.5456228913618,44.1949027911478,45.0514570010396,788115.909307455,0.0,1.0
2006-07-19,57.26,57.83,54.73,54.73,992500,47.1598981330809,47.629355728887,45.0761652955557,45.0761652955557,1205060.91509421,0.0,1.0
2006-07-20,55.64,57.88,55.54,57.55,470800,45.825650229211,47.6705362197472,45.7432892474907,47.39874498007,571629.903099599,0.0,1.0
2006-07-21,55.07,55.5,54.67,55.5,638600,45.3561926334049,45.7103448548025,45.0267487065235,45.7103448548025,775367.154034418,0.0,1.0
2006-07-24,57.13,57.15,54.98,55.0,701900,47.0528288568445,47.0693010531885,45.2820677498566,45.2985399462007,852223.935823297,0.0,1.0
2006-07-25,58.04,58.33,56.92,57.13,756700,47.8023137904998,48.0411606374888,46.8798707952317,47.0528288568445,918760.296676861,0.0,1.0
2006-07-26,57.93,58.7,57.14,58.04,498900,47.7117167106074,48.3458962698542,47.0610649550165,47.8023137904998,605748.000544583,0.0,1.0
2006-07-27,57.37,58.8,57.2,58.35,567400,47.2504952129733,48.4282572515745,47.1104815440487,48.0576328338329,688918.451611539,0.0,1.0
2006-07-28,60.07,60.57,57.22,57.46,827700,49.4742417194232,49.886046628025,47.1269537403928,47.3246200965217,1004966.16566597,0.0,1.0
2006-07-31,61.32,61.73,59.22,59.3,1022500,50.5037539909277,50.8414340159812,48.7741733748001,48.8400621601764,1241485.93016003,0.0,1.0
2006-08-01,49.75,57.64,49.27,57.06,4363900,40.9745884058815,47.4728698636183,40.5792556936238,46.9951761696402,5298504.10819104,0.0,1.0
2006-08-02,48.96,50.72,47.54,50.65,2146500,40.3239366502906,41.7734899285691,39.1544107098615,41.7158372413648,2606209.82795941,0.0,1.0
2006-08-03,50.04,50.93,48.44,48.48,1024500,41.2134352528706,41.9464479901818,39.8956595453447,39.9286039380329,1243914.26449775,0.0,1.0
2006-08-04,48.6,50.64,48.26,50.29,650100,40.0274371160973,41.7076011431928,39.7474097782481,41.4193377071715,789330.076476316,0.0,1.0
2006-08-07,50.37,50.56,47.59,48.2,756800,41.4852264925478,41.6417123578165,39.1955912007217,39.6979931892159,918881.713393747,0.0,1.0
2006-08-08,47.67,50.27,47.17,50.27,705100,39.2614799860979,41.4028655108274,38.8496750774961,41.4028655108274,856109.270763652,0.0,1.0
2006-08-09,46.31,48.61,46.11,48.0,668500,38.141370634701,40.0356732142694,37.9766486712603,39.5332712257751,811670.752383351,0.0,1.0
2006-08-10,47.25,47.41,45.42,46.2,862400,38.9155638628724,39.047341433625,37.4083578973897,38.0507735548086,1047097.76642543,0.0,1.0
2006-08-11,46.4,47.22,45.79,46.2,464300,38.2154955182493,38.8908555683563,37.7130935297551,38.0507735548086,563737.816502005,0.0,1.0
2006-08-14,46.12,47.07,45.69,46.2,519200,37.9848847694323,38.7673140957758,37.6307325480347,38.0507735548086,630395.594072454,0.0,1.0
2006-08-15,48.35,48.85,46.24,46.37,861700,39.8215346617964,40.2333395703983,38.0837179474967,38.1907872237332,1046247.84940723,0.0,1.0
2006-08-16,49.0,49.0,47.35,48.59,491400,40.3568810429788,40.3568810429788,38.9979248445928,40.0192010179253,596641.746778128,0.0,1.0
2006-08-17,48.34,49.65,48.02,48.75,426200,39.8132985636244,40.8922274241612,39.5497434221192,40.1509785886779,517478.047368413,0.0,1.0
2006-08-18,48.43,48.7,47.67,48.7,404600,39.8874234471727,40.1097980978177,39.2614799860979,40.1097980978177,491252.036521023,0.0,1.0
2006-08-21,47.31,48.18,47.16,48.18,507700,38.9649804519046,39.6815209928718,38.8414389793241,39.6815209928718,616432.671630558,0.0,1.0
2006-08-22,47.35,47.72,46.58,46.85,767500,38.9979248445928,39.3026604769581,38.363745285346,38.586119935991,931873.302100556,0.0,1.0
2006-08-23,47.09,47.47,46.41,47.35,474000,38.7837862921198,39.0967580226572,38.2237316164213,38.9979248445928,575515.238039953,0.0,1.0
2006-08-24,45.68,46.89,45.21,46.87,659100,37.6224964498627,38.6190643286791,37.235399835777,38.602592132335,800257.580996061,0.0,1.0
2006-08-25,44.36,45.83,44.34,45.52,1001900,36.5353314911539,37.7460379224432,36.5188592948098,37.4907188791101,1216474.08648149,0.0,1.0
2006-08-28,45.34,45.89,44.45,44.46,484600,37.3424691120134,37.7954545114754,36.6094563747022,36.6176924728742,588385.410029877,0.0,1.0
2006-08-29,45.63,45.95,44.77,45.18,681500,37.5813159590025,37.8448711005077,36.8730115162074,37.2106915412609,827454.92557854,0.0,1.0
2006-08-30,44.97,45.86,44.47,45.7,748200,37.1530388540566,37.8883335967764,36.7399519199443,37.7561457778605,905620.510132949,0.14,1.0
2006-08-31,45.3,45.66,44.98,45.34,429200,37.4256762305707,37.7230988231315,37.1613005927388,37.4587231852997,519503.238370839,0.0,1.0
2006-09-01,45.65,46.24,45.29,46.2,395000,37.7148370844493,38.2022796667017,37.4174144918885,38.1692327119728,478107.593561233,0.0,1.0
2006-09-05,46.35,46.62,45.61,45.87,443400,38.2931587922064,38.5162257366271,37.6817901297203,37.8965953354587,536690.903759623,0.0,1.0
2006-09-06,44.54,45.74,44.35,45.66,833900,36.7977840907201,37.7891927325895,36.6408110557574,37.7230988231315,1009351.70195117,0.0,1.0
2006-09-07,44.25,45.03,44.0,44.35,744400,36.5581936689349,37.2026092861501,36.3516502018788,36.6408110557574,901020.994042994,0.0,1.0
2006-09-08,44.08,44.7,43.69,44.26,679700,36.4177441113368,36.929971909636,36.0955363027292,36.5664554076172,822708.180616633,0.0,1.0
2006-09-11,44.65,45.42,43.27,43.85,394100,36.8886632162248,37.5248170947576,35.7485432780749,36.2277241216451,477018.234487296,0.0,1.0
2006-09-12,47.75,48.14,44.43,44.46,704900,39.4498022077208,39.7720100163283,36.7069049652154,36.7316901812621,853210.234686868,0.0,1.0
2006-09-13,47.19,48.2294,46.98,47.65,669300,38.987144841515,39.8458699601476,38.8136483291879,39.3671848208983,810120.031317807,0.0,1.0
2006-09-14,46.35,47.23,46.32,47.23,447100,38.2931587922064,39.020191796244,38.2683735761597,39.020191796244,541169.379952475,0.0,1.0
2006-09-15,48.07,48.67,46.65,46.81,1045200,39.7141778455526,40.2098821664873,38.5410109526738,38.6731987715897,1265109.00453215,0.0,1.0
2006-09-18,46.67,47.64,46.39,47.25,547500,38.5575344300383,39.3589230822161,38.3262057469354,39.0367152736085,662693.436645,0.0,1.0
2006-09-19,46.62,47.3,45.47,46.82,648300,38.5162257366271,39.0780239670197,37.5661257881689,38.681460510272,784701.652925942,0.0,1.0
2006-09-20,48.96,49.48,47.05,47.29,773700,40.4494725882724,40.8790829997492,38.8714804999636,39.0697622283375,936485.683894497,0.0,1.0
2006-09-21,47.44,49.04,47.04,48.97,634200,39.1936883085712,40.5155664977304,38.8632187612814,40.4577343269547,767635.027434263,0.0,1.0
2006-09-22,48.43,48.74,47.46,47.46,501500,40.0116004381134,40.267714337263,39.2102117859357,39.2102117859357,607015.083977111,0.0,1.0
2006-09-25,49.65,49.73,48.17,48.36,528600,41.0195325573473,41.0856264668053,39.7967952323751,39.9537682673377,639816.896092325,0.0,1.0
2006-09-26,48.93,50.23,48.87,49.55,668400,40.4246873722257,41.4987134009176,40.3751169401322,40.9369151705249,809030.672243869,0.0,1.0
2006-09-27,50.34,50.59,48.41,48.93,937300,41.5895925264223,41.7961359934784,39.9950769607489,40.4246873722257,1134506.95555682,0.0,1.0
2006-09-28,50.28,50.99,49.51,50.86,477600,41.5400220943288,42.1266055407682,40.9038682157959,42.019202937899,578086.548569228,0.0,1.0
2006-09-29,49.9,51.0,49.9,50.46,485200,41.2260760244035,42.1348672794505,41.2260760244035,41.6887333906092,587285.58074914,0.0,1.0
2006-10-02,49.66,50.75,49.38,50.0,388000,41.0277942960296,41.9283238123943,40.7964656129267,41.3086934112259,469634.800763945,0.0,1.0
2006-10-03,50.61,50.86,49.03,49.41,378600,41.8126594708429,42.019202937899,40.5073047590481,40.8212508289735,458257.050436159,0.0,1.0
2006-10-04,50.6,50.98,50.24,50.41,599100,41.8043977321606,42.118343802086,41.5069751395998,41.647424697198,725150.023550722,0.0,1.0
2006-10-05,50.56,50.93,49.89,50.83,559000,41.7713507774317,42.0770351086747,41.2178142857212,41.9944177218523,676613.024811972,0.0,1.0
2006-10-06,50.04,50.4,49.5,50.4,325700,41.3417403659549,41.6391629585157,40.8956064771137,41.6391629585157,394226.944868085,0.0,1.0
2006-10-09,50.44,50.64,49.14,49.14,344500,41.6722099132447,41.8374446868896,40.5981838845528,40.5981838845528,416982.445523658,0.0,1.0
2006-10-10,50.19,50.74,49.78,50.34,421200,41.4656664461886,41.9200620737121,41.1269351602165,41.5895925264223,509820.04660251,0.0,1.0
2006-10-11,48.54,49.27,48.11,49.25,698100,40.1024795636181,40.705586487422,39.7472248002816,40.6890630100575,844979.52168379,0.0,1.0
2006-10-12,49.0,49.48,48.58,48.58,337600,40.4825195430014,40.8790829997492,40.1355265183471,40.1355265183471,408630.692623474,0.0,1.0
2006-10-13,48.75,49.0,48.65,48.9,226600,40.2759760759453,40.4825195430014,40.1933586891228,40.399902156179,274276.406837912,0.0,1.0
2006-10-16,48.92,49.07,48.53,48.57,185400,40.4164256335435,40.5403517137771,40.0942178249359,40.1272647796649,224407.969231019,0.0,1.0
2006-10-17,48.85,49.05,48.0,48.29,272900,40.3585934627677,40.5238282364126,39.6563456747769,39.895936096562,330317.879197116,0.0,1.0
2006-10-18,48.18,49.16,47.8,49.1,486200,39.8050569710573,40.6147073619173,39.491110901132,40.5651369298239,588495.979720181,0.0,1.0
2006-10-19,50.16,50.22,47.98,47.98,780800,41.4408812301419,41.4904516622353,39.6398221974124,39.6398221974124,945079.516588887,0.0,1.0
2006-10-20,50.32,50.51,49.82,50.41,413600,41.5730690490578,41.7300420840204,41.1599821149455,41.647424697198,500621.014422597,0.0,1.0
2006-10-23,51.11,51.79,49.82,49.82,312400,42.2257464049551,42.7875446353478,41.1599821149455,41.1599821149455,378128.638553239,0.0,1.0
2006-10-24,51.44,51.75,51.1,51.1,217700,42.4983837814692,42.7544976806188,42.2174846662729,42.2174846662729,263503.855995647,0.0,1.0
2006-10-25,51.06,51.77,50.72,51.19,231600,42.1844377115439,42.7710211579833,41.9035385963476,42.2918403144131,280328.401693118,0.0,1.0
2006-10-26,52.24,52.59,51.15,51.15,305400,43.1593228760489,43.4484837299274,42.2587933596841,42.2587933596841,369655.845755951,0.0,1.0
2006-10-27,51.67,52.74,51.64,52.08,233500,42.6884037711609,43.5724098101611,42.6636185551141,43.0271350571329,282628.159738096,0.0,1.0
2006-10-30,52.89,53.45,51.39,51.67,379000,43.6963358903948,44.1589932566005,42.457075088058,42.6884037711609,458741.210024576,0.0,1.0
2006-10-31,57.31,58.68,54.95,55.0,1693800,47.3480243879472,48.4798825874148,45.3982540589373,45.4395627523485,2050173.77714941,0.0,1.0
2006-11-01,53.95,56.9,53.78,56.05,867200,44.5720801907128,47.0092931019751,44.4316306331146,46.3070453139843,1049657.98768684,0.0,1.0
2006-11-02,55.44,56.59,53.9,54.09,693600,45.8030792543673,46.7531792028255,44.5307714973016,44.6877445322642,839532.726314105,0.0,1.0
2006-11-03,55.11,55.81,54.53,55.53,310800,45.5304418778532,46.1087635856104,45.051261034283,45.8774349025075,376192.000199573,0.0,1.0
2006-11-06,56.25,56.35,54.86,55.08,307800,46.4722800876292,46.5548974744516,45.3238984107971,45.5056566618065,372560.803286449,0.0,1.0
2006-11-07,56.02,57.19,55.8,56.05,377800,46.2822600979375,47.2488835237602,46.1005018469281,46.3070453139843,457288.731259327,0.0,1.0
2006-11-08,56.9,57.36,55.65,55.85,360400,47.0092931019751,47.3893330813584,45.9765757666945,46.1418105403394,436227.789163211,0.0,1.0
2006-11-09,55.74,57.11,55.69,57.01,379400,46.0509314148347,47.1827896143023,46.0096227214234,47.1001722274798,459225.369612992,0.0,1.0
2006-11-10,56.64,56.82,55.7,56.62,275600,46.7944878962367,46.9431991925171,46.0178844601057,46.7779644188722,333585.956418926,0.0,1.0
2006-11-13,55.93,56.96,55.63,56.54,249500,46.2079044497973,47.0588635340686,45.96005228933,46.7118705094143,301994.543274754,0.0,1.0
2006-11-14,57.05,57.12,55.09,55.84,260300,47.1332191822088,47.1910513529845,45.5139184004887,46.1335488016571,315066.852161997,0.0,1.0
2006-11-15,57.2,57.42,56.7,56.9,273400,47.2571452624425,47.4389035134519,46.8440583283302,47.0092931019751,330923.078682636,0.0,1.0
2006-11-16,56.6,57.52,56.06,57.22,361500,46.7614409415078,47.5215209002743,46.3153070526665,47.273668739807,437559.228031356,0.0,1.0
2006-11-17,55.59,56.55,55.41,56.55,233200,45.927005334601,46.7201322480965,45.7782940383206,46.7201322480965,282265.040046784,0.0,1.0
2006-11-20,55.61,56.3,54.87,55.16,265100,45.9435288119655,46.5135887810404,45.3321601494793,45.5717505712644,320876.767222995,0.0,1.0
2006-11-21,54.94,55.96,54.57,55.77,297800,45.3899923202551,46.2326896658441,45.084307989012,46.0757166308814,360456.813576038,0.0,1.0
2006-11-22,55.11,55.48,54.91,55.1,209200,45.5304418778532,45.8361262090963,45.3652071042083,45.522180139171,253215.464741798,0.0,1.0
2006-11-24,55.1,55.38,54.9,54.91,176600,45.522180139171,45.7535088222738,45.3569453655261,45.3652071042083,213756.458285858,0.0,1.0
2006-11-27,53.86,55.04,53.75,55.0,685300,44.4977245425726,45.4726097070775,44.4068454170679,45.4395627523485,829486.414854463,0.0,1.0
2006-11-28,51.74,53.4,51.66,53.4,779900,42.7462359419366,44.1176845631893,42.6801420324786,44.1176845631893,943990.157514951,0.0,1.0
2006-11-29,51.87,52.54,51.42,52.0,441700,42.9693028863572,43.5243334036863,42.5965211956138,43.0769953747942,533194.105117173,0.14,1.0
2006-11-30,50.99,52.04,50.78,51.9,464900,42.2403075800145,43.1101315250825,42.0663427910009,42.9941549990734,561199.77239976,0.0,1.0
2006-12-01,50.24,51.13,49.42,50.9,626000,41.6190047621089,42.3562841060236,40.9397136811986,42.1657512418659,755670.160297374,0.0,1.0
2006-12-04,51.18,51.74,50.4,50.4,289200,42.397704293884,42.8616103979202,41.7515493632621,41.7515493632621,349105.128367413,0.0,1.0
2006-12-05,50.99,51.48,50.58,51.4,558000,42.2403075800145,42.6462254210463,41.9006620395594,42.5799531204696,673584.58377945,0.0,1.0
2006-12-06,50.96,51.31,50.47,50.77,212300,42.2154554672983,42.505396782321,41.8095376262666,42.0580587534289,256275.998452289,0.0,1.0
2006-12-07,50.43,51.115,49.92,50.96,592400,41.7764014759783,42.3438580496655,41.3539155598024,42.2154554672983,715110.22837087,0.0,1.0
2006-12-08,50.57,50.96,49.97,50.21,290300,41.8923780019874,42.2154554672983,41.3953357476628,41.5941526493926,350432.983281674,0.0,1.0
2006-12-11,51.5,51.85,50.1,50.1,456700,42.6627934961904,42.9527348112131,41.5030282360998,41.5030282360998,551301.217584363,0.0,1.0
2006-12-12,51.08,51.84,50.6,51.65,243400,42.3148639181632,42.944450773641,41.9172301147036,42.7870540597715,293818.078300928,0.0,1.0
2006-12-13,51.03,51.97,50.64,51.43,683300,42.2734437303028,43.052143262078,41.9503662649919,42.6048052331859,824839.329922039,0.0,1.0
2006-12-14,52.01,52.58,51.05,51.09,290800,43.0852794123663,43.5574695539746,42.290011805447,42.3231479557353,351036.553697247,0.0,1.0
2006-12-15,51.18,52.36,51.11,52.06,260100,42.397704293884,43.3752207273889,42.3397160308795,43.1266996002267,313977.330181066,0.0,1.0
2006-12-18,50.69,51.8,50.59,51.44,209300,41.9917864528523,42.9113146233527,41.9089460771315,42.613089270758,252654.57595885,0.0,1.0
2006-12-19,50.45,50.86,49.7,50.44,264200,41.7929695511225,42.1326150915776,41.1716667332168,41.7846855135504,318926.607588764,0.0,1.0
2006-12-20,51.34,52.12,50.83,50.95,350600,42.5302488950372,43.1764038256591,42.1077629788613,42.2071714297262,423223.575399776,0.0,1.0
2006-12-21,51.2,51.95,50.9,51.0,189400,42.4142723690281,43.0355751869338,42.1657512418659,42.2485916175866,228632.473419046,0.0,1.0
2006-12-22,51.1,51.41,50.63,51.25,145100,42.3314319933074,42.5882371580417,41.9420822274198,42.4556925568885,175156.13459928,0.0,1.0
2006-12-26,51.37,51.73,50.65,50.7,122400,42.5551010077534,42.8533263603481,41.958650302564,42.0000704904243,147754.037732266,0.0,1.0
2006-12-27,52.0,52.17,51.56,51.62,199200,43.0769953747942,43.2178240135195,42.7124977216229,42.7622019470553,240462.453564276,0.0,1.0
2006-12-28,52.0,52.43,51.56,51.94,166700,43.0769953747942,43.4332089903935,42.7124977216229,43.0272911493617,201230.376552033,0.0,1.0
2006-12-29,51.72,52.59,51.67,52.05,234500,42.8450423227761,43.5657535915467,42.8036221349157,43.1184155626546,283074.524903729,0.0,1.0
2007-01-03,51.32,51.99,50.44,51.98,606600,42.513680819893,43.0687113372221,41.7846855135504,43.06042729965,732251.628173144,0.0,1.0
2007-01-04,51.09,51.32,50.55,51.2,186300,42.3231479557353,42.513680819893,41.8758099268432,42.4142723690281,224890.336842493,0.0,1.0
2007-01-05,49.81,51.3,49.4,50.54,651200,41.2627911465096,42.4971127447489,40.9231456060545,41.8675258892711,786090.109242253,0.0,1.0
2007-01-08,49.73,49.76,47.11,48.82,967400,41.196518845933,41.2213709586492,39.0261010020491,40.4426714268741,1167788.04005061,0.0,1.0
2007-01-09,52.52,53.62,51.4,51.4,1057700,43.5077653285421,44.4190094614705,42.5799531204696,42.5799531204696,1276792.85710309,0.0,1.0
2007-01-10,52.83,52.89,51.83,52.43,278100,43.7645704932765,43.8142747187089,42.9361667360689,43.4332089903935,335705.865141693,0.0,1.0
2007-01-11,54.09,54.21,52.59,52.72,500200,44.808359227358,44.907767678223,43.5657535915467,43.6734460799837,603811.843739213,0.0,1.0
2007-01-12,54.49,54.71,53.83,54.09,332300,45.1397207302411,45.3219695568267,44.5929742504841,44.808359227358,401132.898189804,0.0,1.0
2007-01-16,54.51,55.37,54.1,54.83,261400,45.1562888053852,45.8687160365837,44.8166432649301,45.4213780076917,315546.613261556,0.0,1.0
2007-01-17,53.33,54.62,53.09,54.26,536800,44.1787723718803,45.2474132186781,43.9799554701505,44.9491878660833,647993.198159154,0.0,1.0
2007-01-18,53.36,54.2,53.2,53.34,296400,44.2036244845965,44.8994836406509,44.0710798834433,44.1870564094524,357796.542351664,0.0,1.0
2007-01-19,53.83,53.95,52.62,53.22,162400,44.5929742504841,44.692382701349,43.5906057042629,44.0876479585874,196039.670978105,0.0,1.0
2007-01-22,53.59,53.9,52.78,53.6,299800,44.3941573487543,44.6509625134886,43.7231503054161,44.4024413863263,361900.82117756,0.0,1.0
2007-01-23,52.94,53.8375,52.86,53.38,206300,43.8556949065693,44.5991872786631,43.7894226059927,44.2201925597407,249033.153465413,0.0,1.0
2007-01-24,52.9,53.35,52.44,53.04,250400,43.822558756281,44.1953404470244,43.4414930279655,43.9385352822901,302268.06411895,0.0,1.0
2007-01-25,51.68,53.05,51.42,52.92,197900,42.8119061724878,43.9468193198622,42.5965211956138,43.8391268314252,238893.170483786,0.0,1.0
2007-01-26,51.89,52.1,51.13,51.88,235600,42.9858709615014,43.159835750515,42.3562841060236,42.9775869239293,284402.379817989,0.0,1.0
2007-01-29,52.89,53.1996,51.82,52.0,298900,43.8142747187089,44.0707485219404,42.9278826984968,43.0769953747942,360814.39442953,0.0,1.0
2007-01-30,52.78,53.13,52.37,53.04,165100,43.7231503054161,44.0130916204388,43.383504764961,43.9385352822901,199298.951222199,0.0,1.0
2007-01-31,53.0,53.44,52.13,52.65,183300,43.9053991320018,44.2698967851731,43.1846878632312,43.6154578169791,221268.914349055,0.0,1.0
2007-02-01,53.92,54.1,52.65,53.4,300600,44.6675305886328,44.8166432649301,43.6154578169791,44.2367606348848,362866.533842477,0.0,1.0
2007-02-02,53.93,54.09,53.28,53.5,170900,44.6758146262048,44.808359227358,44.1373521840199,44.3196010106056,206300.368042846,0.0,1.0
2007-02-05,53.93,54.49,53.38,54.06,194600,44.6758146262048,45.1397207302411,44.2201925597407,44.7835071146418,234909.605741005,0.0,1.0
2007-02-06,54.12,54.6,53.71,54.15,196700,44.8332113400743,45.2308451435339,44.4935657996192,44.8580634527905,237444.601486411,0.0,1.0
2007-02-07,54.24,54.24,53.57,54.0,381200,44.9326197909392,44.9326197909392,44.3775892736101,44.7338028892094,460162.084832842,0.0,1.0
2007-02-08,53.96,54.23,53.27,54.23,215000,44.7006667389211,44.9243357533671,44.1290681464478,44.9243357533671,259535.278696382,0.0,1.0
2007-02-09,54.06,54.33,53.84,53.96,237200,44.7835071146418,45.0071761290879,44.6012582880562,44.7006667389211,286333.805147823,0.0,1.0
2007-02-12,54.09,54.5,53.95,54.15,195600,44.808359227358,45.1480047678131,44.692382701349,44.8580634527905,236116.746572151,0.0,1.0
2007-02-13,54.13,54.65,53.94,54.09,240100,44.8414953776463,45.2722653313943,44.6840986637769,44.808359227358,289834.513558147,0.0,1.0
2007-02-14,53.89,54.49,53.8,53.885,331700,44.6426784759165,45.1397207302411,44.5681221377678,44.6385364571305,400408.613691117,0.0,1.0
2007-02-15,53.79,54.07,53.55,53.89,198700,44.5598381001958,44.7917911522139,44.3610211984659,44.6426784759165,239858.883148703,0.0,1.0
2007-02-16,54.04,54.42,53.51,53.78,214000,44.7669390394977,45.0817324672365,44.3278850481776,44.5515540626237,258328.137865237,0.0,1.0
2007-02-20,54.39,55.04,53.84,53.87,296800,45.0568803545203,45.5953427967052,44.6012582880562,44.6261104007724,358279.398684123,0.0,1.0
2007-02-21,50.19,51.78,48.7,49.9,1709400,41.5775845742485,42.8947465482085,40.3432629760092,41.3373474846583,2063486.53676091,0.0,1.0
2007-02-22,49.44,49.95,48.84,49.3,954100,40.9562817563428,41.3787676725187,40.4592395020182,40.8403052303337,1151733.06699637,0.0,1.0
2007-02-23,48.85,49.44,48.54,49.44,573400,40.4675235395903,40.9562817563428,40.210718374856,40.9562817563428,692174.552579097,0.0,1.0
2007-02-26,48.36,49.24,48.04,49.0,380600,40.0616056985586,40.7906010049013,39.7965164962522,40.5917841031715,459437.800334155,0.0,1.0
2007-02-27,46.03,47.81,43.57,46.78,757800,38.1314249442649,39.6059836320944,36.0935517015343,38.7527277621706,914771.321842414,0.0,1.0
2007-02-28,46.21,48.38,45.8,46.3,770700,38.2805376205623,40.0781737737028,37.9408920801072,38.355093958711,930343.438564196,0.0,1.0
2007-03-01,45.78,46.18,44.76,45.65,607800,37.924324004963,38.2556855078461,37.0793521726113,37.8166315165261,733700.197170519,0.0,1.0
2007-03-02,44.65,45.65,44.32,45.53,586100,37.1042042853275,37.9352055011243,36.8299738841146,37.8354853552287,705293.79362943,0.14,1.0
2007-03-05,43.65,45.0,43.58,44.029,612500,36.2732030695307,37.3950547108564,36.215032984425,36.5881525303177,737062.700218437,0.0,1.0
2007-03-06,45.03,49.11,43.96,43.96,887800,37.4199847473303,40.8104697077813,36.5308134464277,36.5308134464277,1068349.82082274,0.0,1.0
2007-03-07,44.69,45.19,44.1,44.98,691700,37.1374443339594,37.5529449418578,36.6471536166393,37.3784346865405,832369.419985457,0.0,1.0
2007-03-08,44.8,45.29,44.53,45.04,450900,37.2288544676971,37.6360450634375,37.0044841394319,37.4282947594883,542598.484128151,0.0,1.0
2007-03-09,44.26,45.11,43.77,44.97,571600,36.7801138111668,37.4864648445941,36.3729232154263,37.3701246743825,687844.962358952,0.0,1.0
2007-03-12,43.88,44.52,43.63,44.29,538800,36.464333349164,36.996174127274,36.2565830452148,36.8050438476407,648374.502657459,0.0,1.0
2007-03-13,42.69,43.85,42.59,43.65,633100,35.4754419023658,36.4394033126901,35.3923417807861,36.2732030695307,761852.074299252,0.0,1.0
2007-03-14,42.23,42.72,41.27,42.61,1286100,35.0931813430993,35.5003719388397,34.2954201759343,35.408961805102,1547651.16530764,0.0,1.0
2007-03-15,42.45,42.56,41.92,42.1,737700,35.2760016105746,35.3674117443122,34.8355709662022,34.9851511850457,887724.332981453,0.0,1.0
2007-03-16,41.44,42.41,41.04,42.12,783300,34.4366903826198,35.2427615619427,34.1042898963011,35.0017712093616,942597.89890792,0.0,1.0
2007-03-19,41.14,41.97,40.94,41.64,487000,34.1873900178807,34.8771210269921,34.0211897747214,34.6028906257791,586040.057153272,0.0,1.0
2007-03-20,40.39,40.92,39.77,40.6,1259100,33.5641391060331,34.0045697504054,33.0489183522391,33.7386493613505,1515160.23811434,0.0,1.0
2007-03-21,40.42,40.52,39.23,40.3,1461300,33.589069142507,33.6721692640867,32.6001776957088,33.4893489966114,1758481.18176196,0.0,1.0
2007-03-22,40.37,42.5,39.91,41.02,894100,33.5475190817172,35.3175516713644,33.1652585224507,34.0876698719851,1075931.03716784,0.0,1.0
2007-03-23,41.0,41.02,39.75,40.25,1146500,34.0710498476692,34.0876698719851,33.0322983279232,33.4477989358216,1379661.03804153,0.0,1.0
2007-03-26,42.28,42.55,41.36,42.5,1845800,35.1347314038891,35.3591017321542,34.370210285356,35.3175516713644,2221176.05234807,0.0,1.0
2007-03-27,41.27,42.28,40.96,42.28,1109100,34.2954201759343,35.1347314038891,34.0378097990373,35.1347314038891,1334655.08704044,0.0,1.0
2007-03-28,40.46,41.15,40.27,41.04,608100,33.6223091911389,34.1957000300387,33.4644189601375,34.1042898963011,731767.882453602,0.0,1.0
2007-03-29,40.24,40.76,39.63,40.51,802100,33.4394889236636,33.8716095558779,32.9325781820276,33.6638592519287,965221.21117585,0.0,1.0
2007-03-30,39.77,40.3,39.16,40.17,854900,33.0489183522391,33.4893489966114,32.5420076106031,33.3813188385578,1028759.02435386,0.0,1.0
2007-04-02,39.82,39.99,39.14,39.701,791400,33.090468413029,33.2317386197144,32.5253875862871,32.9915792683491,952345.17706591,0.0,1.0
2007-04-03,41.31,41.36,40.08,40.63,1261100,34.3286602245662,34.370210285356,33.3065287291361,33.7635793978244,1517566.97346199,0.0,1.0
2007-04-04,42.51,43.0,42.05,42.7,1882700,35.3258616835224,35.7330522792628,34.9436011242558,35.4837519145238,2265580.31951224,0.0,1.0
2007-04-05,42.22,43.11,42.05,42.85,614600,35.0848713309413,35.8244624130005,34.9436011242558,35.6084020968933,739589.772333471,0.0,1.0
2007-04-09,41.92,42.7,41.79,42.7,1035200,34.8355709662022,35.4837519145238,34.7275408081487,35.4837519145238,1245726.2159447,0.0,1.0
2007-04-10,42.3,42.36,41.75,42.0,768500,35.151351428205,35.2012115011528,34.6943007595168,34.902051063466,924788.057335297,0.0,1.0
2007-04-11,41.61,42.36,41.29,42.25,1314700,34.5779605893052,35.2012115011528,34.3120402002503,35.1098013674152,1582067.48077907,0.0,1.0
2007-04-12,41.05,41.58,40.79,41.33,1148000,34.112599908459,34.5530305528313,33.8965395923519,34.3452802488821,1381466.08955227,0.0,1.0
2007-04-13,41.66,41.86,41.26,41.5,696300,34.6195106500951,34.7857108932544,34.2871101637764,34.4865504555676,837904.911285056,0.0,1.0
2007-04-16,42.4,42.45,41.67,41.98,530600,35.2344515497847,35.2760016105746,34.6278206622531,34.8854310391501,638506.887732086,0.0,1.0
2007-04-17,42.41,42.57,42.07,42.55,581900,35.2427615619427,35.3757217564702,34.9602211485718,35.3591017321542,700239.64939936,0.0,1.0
2007-04-18,42.27,42.57,41.63,42.41,452400,35.1264213917311,35.3757217564702,34.5945806136212,35.2427615619427,544403.535638891,0.0,1.0
2007-04-19,42.51,42.77,41.51,42.0,710700,35.3258616835224,35.5419219996295,34.4948604677256,34.902051063466,855233.405788151,0.0,1.0
2007-04-20,43.3,43.41,42.73,42.88,793700,35.9823526440018,36.0737627777395,35.5086819509977,35.6333321333672,955112.922715712,0.0,1.0
2007-04-23,42.18,43.28,42.11,43.06,665700,35.0516312823094,35.9657326196859,34.9934611972036,35.7829123522106,801081.860465981,0.0,1.0
2007-04-24,41.98,42.47,41.61,42.35,683200,34.8854310391501,35.2926216348905,34.5779605893052,35.1929014889949,822140.794757935,0.0,1.0
2007-04-25,42.61,43.01,42.23,42.36,869300,35.408961805102,35.7413622914208,35.0931813430993,35.2012115011528,1046087.51885696,0.0,1.0
2007-04-26,42.23,42.65,41.4,41.94,1345600,35.0931813430993,35.4422018537339,34.4034503339879,34.8521909905182,1619251.54190029,0.0,1.0
2007-04-27,42.03,42.24,41.41,42.24,430800,34.9269810999399,35.1014913552572,34.4117603461459,35.1014913552572,518410.793884249,0.0,1.0
2007-04-30,41.0,42.36,41.0,42.03,705000,34.0710498476692,35.2012115011528,34.0710498476692,34.9269810999399,848374.210047343,0.0,1.0
2007-05-01,41.55,41.7,40.82,41.5,570300,34.5281005163574,34.652750698727,33.9214696288258,34.4865504555676,686280.584382979,0.0,1.0
2007-05-02,41.49,41.64,41.01,41.42,540400,34.4782404434096,34.6028906257791,34.0793598598272,34.4200703583038,650299.890935581,0.0,1.0
2007-05-03,41.55,43.0,41.39,42.5,480200,34.5281005163574,35.7330522792628,34.3951403218299,35.3175516713644,577857.156971255,0.0,1.0
2007-05-04,41.7,41.82,41.5,41.72,406200,34.652750698727,34.7524708446226,34.4865504555676,34.6693707230429,488807.949108128,0.0,1.0
2007-05-07,41.21,42.01,41.15,41.9,433700,34.2455601029865,34.910361075624,34.1957000300387,34.8189509418863,521900.560138345,0.0,1.0
2007-05-08,40.87,41.02,40.13,41.02,498600,33.9630196896156,34.0876698719851,33.348078789926,34.0876698719851,599999.122169653,0.0,1.0
2007-05-09,40.64,40.98,40.31,40.68,327700,33.7718894099823,34.0544298233532,33.4976590087694,33.8051294586142,394343.586712787,0.0,1.0
2007-05-10,40.02,40.65,39.61,40.45,568000,33.2566686561883,33.7801994221403,32.9159581577116,33.6139991789809,683512.838733179,0.0,1.0
2007-05-11,39.83,40.12,39.69,40.04,303600,33.0987784251869,33.339768777768,32.9824382549754,33.2732886805042,365342.42577358,0.0,1.0
2007-05-14,39.81,40.13,39.7,39.92,248000,33.082158400871,33.348078789926,32.9907482671333,33.1735685346086,298435.183108852,0.0,1.0
2007-05-15,39.69,40.32,39.51,39.8,742300,32.9824382549754,33.5059690209274,32.8328580361319,33.073848388713,893259.824281053,0.0,1.0
2007-05-16,40.17,40.22,39.27,39.85,541900,33.3813188385578,33.4228688993477,32.6334177443407,33.1153984495029,652104.94244632,0.0,1.0
2007-05-17,39.83,40.17,39.51,40.0,471300,33.0987784251869,33.3813188385578,32.8328580361319,33.2400486318724,567147.184674203,0.0,1.0
2007-05-18,39.9,40.25,39.57,39.62,431100,33.1569485102927,33.4477989358216,32.8827181090797,32.9242681698696,518771.804186397,0.0,1.0
2007-05-21,40.51,40.87,39.9,39.9,436700,33.6638592519287,33.9630196896156,33.1569485102927,33.1569485102927,525510.663159823,0.0,1.0
2007-05-22,40.93,41.05,40.51,40.51,291300,34.0128797625634,34.112599908459,33.6638592519287,33.6638592519287,350541.003385519,0.0,1.0
2007-05-23,40.77,41.18,40.62,40.97,317600,33.8799195680359,34.2206300665126,33.7552693856664,34.0461198111953,382189.573207144,0.0,1.0
2007-05-24,40.33,41.15,40.16,40.9,553600,33.5142790330853,34.1957000300387,33.3730088263999,33.9879497260895,666184.344230084,0.0,1.0
2007-05-25,40.51,40.86,40.21,40.37,585300,33.6638592519287,33.9547096774576,33.4145588871897,33.5475190817172,704331.09949037,0.0,1.0
2007-05-29,40.59,40.91,40.35,40.5,381300,33.7303393491925,33.9962597382475,33.5308990574013,33.6555492397708,458844.094029861,0.0,1.0
2007-05-30,42.45,43.06,40.16,40.32,1171300,35.3923417807861,35.900924312854,33.4830729308921,33.6164716278279,1404871.29413384,0.14,1.0
2007-05-31,42.2,43.16,42.05,42.31,1310300,35.1839063168239,35.9842984984388,35.0588450384465,35.2756179209673,1571589.56433327,0.0,1.0
2007-06-01,43.11,43.23,42.37,42.6,541100,35.9426114056464,36.0426604283483,35.3256424323182,35.5174030591634,649001.841761989,0.0,1.0
2007-06-04,42.8,43.16,42.42,42.88,241000,35.6841514303332,35.9842984984388,35.3673295251106,35.7508507788011,289058.295813416,0.0,1.0
2007-06-05,42.48,42.68,41.75,42.55,377400,35.4173540364616,35.5841024076314,34.8087224816919,35.475715966371,452658.094771714,0.0,1.0
2007-06-06,41.83,42.32,41.63,42.25,498500,34.8754218301598,35.2839553395258,34.70867345899,35.2255934096163,597906.889887917,0.0,1.0
2007-06-07,40.81,41.86,40.81,41.645,1075100,34.0250051371939,34.9004340858353,34.0250051371939,34.7211795868277,1289487.85821163,0.0,1.0
2007-06-08,40.79,40.85,40.32,40.75,708200,34.0083303000769,34.0583548114279,33.6164716278279,33.974980625843,849423.589606064,0.0,1.0
2007-06-11,41.12,41.24,40.5,40.62,486500,34.2834651125071,34.3835141352089,33.7665451618807,33.8665941845826,583513.945698036,0.0,1.0
2007-06-12,40.36,41.12,40.22,41.0,719900,33.6498213020619,34.2834651125071,33.533097442243,34.1834160898052,863456.710191196,0.0,1.0
2007-06-13,40.57,40.87,40.49,40.51,512900,33.8249070917902,34.0750296485448,33.7582077433223,33.7748825804392,615178.422915772,0.0,1.0
2007-06-14,41.07,41.17,40.5,40.53,495500,34.2417780197146,34.3251522052995,33.7665451618807,33.7915574175562,594308.653840447,0.0,1.0
2007-06-15,41.96,42.23,41.23,41.44,630600,34.9838082714202,35.2089185724993,34.3751767166504,34.5502625063787,756349.217178174,0.0,1.0
2007-06-18,41.7,42.03,41.38,41.9,314500,34.7670353888994,35.0421702013296,34.5002379950278,34.9337837600692,377215.078976429,0.0,1.0
2007-06-19,41.66,41.86,41.041,41.4,457800,34.7336857146655,34.9004340858353,34.217599505895,34.5169128321448,549090.820843908,0.0,1.0
2007-06-20,41.65,42.42,41.57,41.83,372900,34.725348296107,35.3673295251106,34.6586489476391,34.8754218301598,447260.74070051,0.0,1.0
2007-06-21,41.68,41.79,41.01,41.4,412200,34.7503605517825,34.8420721559258,34.1917535083637,34.5169128321448,494397.632922365,0.0,1.0
2007-06-22,41.41,41.78,41.23,41.43,408300,34.5252502507032,34.8337347373674,34.3751767166504,34.5419250878202,489719.926060655,0.0,1.0
2007-06-25,41.35,41.69,41.0,41.2,516700,34.4752257393523,34.7586979703409,34.1834160898052,34.350164460975,619736.188575901,0.0,1.0
2007-06-26,40.95,41.61,40.95,41.36,735500,34.1417289970128,34.691998621873,34.1417289970128,34.4835631579108,882167.537638039,0.0,1.0
2007-06-27,41.29,41.53,40.75,40.8,549900,34.4252012280014,34.6252992734051,33.974980625843,34.0166677186354,659556.667501234,0.0,1.0
2007-06-28,40.96,42.66,40.7,40.7,458900,34.1500664155712,35.5674275705144,33.9332935330505,33.9332935330505,550410.174061315,0.0,1.0
2007-06-29,40.34,41.16,40.33,40.95,606800,33.6331464649449,34.316814786741,33.6248090463864,34.1417289970128,727803.211201581,0.0,1.0
2007-07-02,40.58,40.67,40.32,40.52,300700,33.8332445103487,33.9082812773751,33.6164716278279,33.7832199989977,360663.193158067,0.0,1.0
2007-07-03,40.62,40.8,40.43,40.74,127900,33.8665941845826,34.0166677186354,33.7081832319713,33.9666432072845,153404.796823801,0.0,1.0
2007-07-05,40.4,40.69,39.87,40.69,276000,33.6831709762959,33.924956114492,33.2412877926959,33.924956114492,331037.716367231,0.0,1.0
2007-07-06,40.06,40.7399,39.94,40.65,348900,33.3996987453072,33.9665598330989,33.2996497226054,33.8916064402581,418474.852320751,0.0,1.0
2007-07-09,42.36,42.96,41.68,42.18,784500,35.3173050137597,35.8175501272691,34.7503605517825,35.1672314797069,940938.726413382,0.0,1.0
2007-07-10,40.96,42.2,40.84,42.2,467700,34.1500664155712,35.1839063168239,34.0500173928694,35.1839063168239,560964.99980056,0.0,1.0
2007-07-11,40.32,40.87,40.17,40.81,530400,33.6164716278279,34.0750296485448,33.4914103494506,34.0250051371939,636168.133192681,0.0,1.0
2007-07-12,40.36,41.07,40.08,40.6,383500,33.6498213020619,34.2417780197146,33.4163735824242,33.8499193474656,459974.508068237,0.0,1.0
2007-07-13,40.31,40.33,39.69,40.2,442400,33.6081342092695,33.6248090463864,33.0912142586431,33.5164226051261,530619.875800229,0.0,1.0
2007-07-16,40.11,40.39,39.91,40.32,322500,33.4413858380997,33.6748335577374,33.2746374669299,33.6164716278279,386810.375103015,0.0,1.0
2007-07-17,39.4,40.22,39.37,40.2,400200,32.8494291204469,33.533097442243,32.8244168647715,33.5164226051261,480004.688732487,0.0,1.0
2007-07-18,38.32,39.09,38.05,39.09,861200,31.9489879161301,32.5909691451338,31.7238776150509,32.5909691451338,1032933.62802703,0.0,1.0
2007-07-19,38.56,38.92,38.32,38.9,396000,32.1490859615339,32.4492330296395,31.9489879161301,32.4325581925225,474967.158266028,0.0,1.0
2007-07-20,38.22,38.77,38.03,38.48,918000,31.8656137305452,32.3241717512621,31.7072027779339,32.0823866130659,1101060.23052579,0.0,1.0
2007-07-23,37.71,38.45,37.57,38.29,508900,31.4404053840623,32.0573743573905,31.3236815242434,31.9239756604547,610380.774852479,0.0,1.0
2007-07-24,37.5,38.1,37.17,37.57,974400,31.265319594334,31.7655647078434,30.9901847819039,31.3236815242434,1168707.06821823,0.0,1.0
2007-07-25,37.27,37.92,36.67,37.76,588800,31.0735589674888,31.6154911737906,30.5733138539794,31.4820924768547,706213.794916761,0.0,1.0
2007-07-26,35.55,36.82,35.06,36.5,1115000,29.6395229754287,30.6983751323568,29.2309894660627,30.4315777384851,1337344.39764298,0.0,1.0
2007-07-27,34.81,35.65,34.27,35.4,967600,29.0225540021005,29.7228971610135,28.5723333999421,29.5144616970513,1160551.06651063,0.0,1.0
2007-07-30,35.08,35.43,34.3,34.72,773500,29.2476643031797,29.5394739527268,28.5973456556175,28.9475172350741,927745.194239324,0.0,1.0
2007-07-31,37.52,40.0,37.0,39.75,2201500,31.281994431451,33.3496742339563,30.8484486664096,33.1412387699941,2640505.552835,0.0,1.0
2007-08-01,37.66,37.77,36.6,37.53,1090700,31.3987182912698,31.4904298954132,30.51495192407,31.2903318500095,1308198.68565848,0.0,1.0
2007-08-02,37.57,37.65,37.1,37.54,701000,31.3236815242434,31.3903808727114,30.9318228519945,31.298669268568,840787.823092137,0.0,1.0
2007-08-03,35.99,37.35,35.72,37.2,1131100,30.0063693920022,31.1402583159567,29.781259090923,31.0151970375794,1356654.93109774,0.0,1.0
2007-08-06,35.36,37.72,34.79,37.72,949000,29.4811120228174,31.4487428026208,29.0058791649835,31.4487428026208,1138242.00301631,0.0,1.0
2007-08-07,34.01,35.4,33.09,35.33,1235300,28.3555605174213,29.5144616970513,27.5885180100403,29.4560997671419,1481633.66314653,0.0,1.0
2007-08-08,34.81,35.2,34.17,34.6,1257800,29.0225540021005,29.3477133258815,28.4889592143572,28.8474682123722,1508620.43350255,0.0,1.0
2007-08-09,36.34,37.11,34.32,34.32,1935300,30.2981790415493,30.9401602705529,28.6140204927345,28.6140204927345,2321222.07422284,0.0,1.0
2007-08-10,37.71,38.1,35.13,37.07,1050100,31.4404053840623,31.7655647078434,29.2893513959721,30.906810596319,1259502.55781605,0.0,1.0
2007-08-13,36.46,37.91,36.05,37.7,825600,30.3982280642512,31.6071537552321,30.0563939033531,31.4320679655038,990234.560263718,0.0,1.0
2007-08-14,35.99,36.49,35.66,36.41,821300,30.0063693920022,30.4232403199266,29.731234579572,30.3565409714587,985077.088595678,0.0,1.0
2007-08-15,34.98,36.17,34.85,35.79,512700,29.1642901175948,30.156442926055,29.0559036763344,29.8396210208324,614938.540512607,0.0,1.0
2007-08-16,35.6,36.21,34.35,34.65,819800,29.6812100682211,30.1897926002889,28.63903274841,28.8891553051646,983277.970571944,0.0,1.0
2007-08-17,36.03,38.03,35.75,36.46,623800,30.0397190662361,31.7072027779339,29.8062713465984,30.3982280642512,748193.215470578,0.0,1.0
2007-08-20,36.51,36.93,36.03,36.15,273500,30.4399151570436,30.7900867365001,30.0397190662361,30.139768088938,328039.186327674,0.0,1.0
2007-08-21,36.34,36.45,35.62,36.2,385800,30.2981790415493,30.3898906456927,29.6978849053381,30.1814551817304,462733.15570463,0.0,1.0
2007-08-22,36.34,36.87,35.99,36.56,412400,30.2981790415493,30.7400622251492,30.0063693920022,30.4816022498361,494637.51532553,0.0,1.0
2007-08-23,35.7,36.3,35.31,36.24,520800,29.764584253806,30.2648293673153,29.4394249300249,30.2148048559644,624653.777840776,0.0,1.0
2007-08-24,36.02,36.02,35.15,35.78,505400,30.0313816476776,30.0313816476776,29.3060262330891,29.8312836022739,606182.832797098,0.0,1.0
2007-08-27,35.68,36.39,35.61,35.89,210100,29.747909416689,30.3398661343417,29.6895474867796,29.9229952064173,251996.464524476,0.0,1.0
2007-08-28,35.14,35.74,34.99,35.72,461100,29.2976888145306,29.7979339280399,29.1726275361533,29.781259090923,553048.880496125,0.0,1.0
2007-08-29,35.53,35.59,34.78,35.43,492800,29.7395719981305,29.78979362267,29.111801691387,29.6558692905647,588750.369410181,0.14,1.0
2007-08-30,35.19,35.48,34.72,35.25,473100,29.4549827924068,29.6977206443476,29.0615800668475,29.5052044169463,565214.691087573,0.0,1.0
2007-08-31,35.06,36.05,34.82,36.05,279000,29.3461692725712,30.1748260774727,29.1452827744133,30.1748260774727,333322.550863313,0.0,1.0
2007-09-04,35.43,35.98,34.95,34.95,193900,29.6558692905647,30.1162341821766,29.2540962942489,29.2540962942489,231653.199327585,0.0,1.0
2007-09-05,35.05,35.43,34.97,35.27,296600,29.3377990018147,29.6558692905647,29.270836835762,29.5219449584594,354349.349770818,0.0,1.0
2007-09-06,34.67,35.11,34.55,35.09,383100,29.0197287130646,29.3880206263541,28.9192854639856,29.371280084841,457691.287583279,0.0,1.0
2007-09-07,34.13,34.41,33.63,34.25,370300,28.5677340922093,28.8021016733935,28.1492205543802,28.6681773412882,442399.070196001,0.0,1.0
2007-09-10,34.07,34.68,34.02,34.38,295600,28.5175124676698,29.0280989838212,28.4756611138869,28.7769908611238,353154.645287437,0.0,1.0
2007-09-11,34.84,35.04,34.11,34.11,285900,29.1620233159265,29.3294287310581,28.5509935506961,28.5509935506961,341566.011798641,0.0,1.0
2007-09-12,34.65,35.11,34.58,34.7,313800,29.0029881715514,29.3880206263541,28.9443962762554,29.0448395253343,374898.266884973,0.0,1.0
2007-09-13,35.99,36.04,34.53,34.64,401900,30.1246044529332,30.1664558067161,28.9025449224725,28.9946179007949,480151.731870844,0.0,1.0
2007-09-14,35.63,35.8,35.24,35.75,326700,29.8232747056963,29.9655693085582,29.4968341461897,29.9237179547753,390309.954720589,0.0,1.0
2007-09-17,36.04,36.76,35.41,35.59,317100,30.1664558067161,30.7691153011899,29.6391287490516,29.78979362267,378840.791680131,0.0,1.0
2007-09-18,38.48,38.8,36.04,36.11,470200,32.2088018713218,32.4766505355324,30.1664558067161,30.2250477020122,561750.048085768,0.0,1.0
2007-09-19,38.5,39.95,38.38,38.92,726200,32.2255424128349,33.4392316725391,32.125099163756,32.5770937846113,867594.395831318,0.0,1.0
2007-09-20,37.72,38.48,37.24,38.39,330700,31.5726612938217,32.2088018713218,31.1708882975058,32.1334694345125,395088.772654112,0.0,1.0
2007-09-21,36.04,38.01,35.54,36.91,661100,30.1664558067161,31.8153991457625,29.7479422688871,30.8946693625386,789819.133963211,0.0,1.0
2007-09-24,35.34,36.24,35.22,36.03,261400,29.5805368537555,30.3338612218477,29.4800936046765,30.1580855359596,312295.751955806,0.0,1.0
2007-09-25,33.46,35.22,33.23,35.08,1159500,28.0069259515184,29.4800936046765,27.814409724117,29.3629098140844,1385259.84848032,0.0,1.0
2007-09-26,33.5,34.28,33.39,33.98,462300,28.0404070345447,28.693288153558,27.9483340562223,28.4421800308605,552311.882667058,0.0,1.0
2007-09-27,33.49,33.78,32.57,33.5,398300,28.0320367637881,28.2747746157289,27.2619718541827,28.0404070345447,475850.795730671,0.0,1.0
2007-09-28,33.57,34.38,32.99,33.31,461300,28.0989989298407,28.7769908611238,27.6135232259591,27.8813718901697,551117.178183678,0.0,1.0
2007-10-01,34.07,34.46,33.34,33.63,435500,28.5175124676698,28.8439530271764,27.9064827024394,28.1492205543802,520293.802512446,0.0,1.0
2007-10-02,34.72,34.75,34.0,34.05,404700,29.0615800668475,29.0866908791172,28.4589205723737,28.5007719261566,483496.90442431,0.0,1.0
2007-10-03,34.37,34.58,33.85,34.52,596900,28.7686205903672,28.9443962762554,28.333366511025,28.8941746517159,713119.106130147,0.0,1.0
2007-10-04,34.01,34.51,33.51,34.51,285200,28.4672908431303,28.8858043809593,28.0487773053013,28.8858043809593,340729.718660275,0.0,1.0
2007-10-05,34.8,35.02,34.24,34.39,133200,29.1285422329001,29.3126881895449,28.6598070705316,28.7853611318804,159134.637186356,0.0,1.0
2007-10-08,34.6,34.8,34.28,34.71,136100,28.9611368177685,29.1285422329001,28.693288153558,29.0532097960909,162599.280188161,0.0,1.0
2007-10-09,34.72,34.84,34.33,34.56,93300,29.0615800668475,29.1620233159265,28.7351395073409,28.9276557347422,111465.928299452,0.0,1.0
2007-10-10,34.56,34.9,34.12,34.61,292100,28.9276557347422,29.212244940466,28.5593638214527,28.9695070885251,348973.179595604,0.0,1.0
2007-10-11,34.75,35.25,34.4,34.66,1001000,29.0866908791172,29.5052044169463,28.7937314026369,29.011358442308,1195899.18786443,0.0,1.0
2007-10-12,34.85,35.38,34.52,34.73,338800,29.1703935866831,29.6140179367818,28.8941746517159,29.0699503376041,404765.878969498,0.0,1.0
2007-10-15,33.56,34.78,32.95,34.78,493100,28.0906286590842,29.111801691387,27.5800421429328,29.111801691387,589108.780755194,0.0,1.0
2007-10-16,32.7,33.49,32.62,33.34,407100,27.3707853740182,28.0320367637881,27.3038232079656,27.9064827024394,486364.195184425,0.0,1.0
2007-10-17,32.16,33.12,31.76,33.0,614900,26.9187907531629,27.7223367457946,26.5839799228997,27.6218934967157,734623.786831006,0.0,1.0
2007-10-18,31.7,31.97,31.28,31.9,591300,26.5337582983602,26.7597556087879,26.1822069265838,26.7011637134918,706428.761023213,0.0,1.0
2007-10-19,30.77,31.66,30.75,31.52,695100,25.7553231179982,26.5002772153339,25.738582576485,26.3830934247417,830439.086398166,0.0,1.0
2007-10-22,31.84,32.1,30.44,30.44,666200,26.6509420889523,26.8685691286234,25.4791041830311,25.4791041830311,795912.126828455,0.0,1.0
2007-10-23,31.45,32.01,30.9,32.01,364800,26.3245015294457,26.7932366918142,25.8641366378338,26.7932366918142,435828.195537406,0.0,1.0
2007-10-24,32.5,32.53,31.24,31.26,659700,27.2033799588866,27.2284907711564,26.1487258435575,26.1654663850707,788146.547686478,0.0,1.0
2007-10-25,32.04,32.67,31.65,32.56,525500,26.8183475040839,27.3456745617485,26.4919069445773,27.2536015834261,627817.206016741,0.0,1.0
2007-10-26,31.93,32.66,31.5,32.31,431000,26.7262745257615,27.3373042909919,26.3663528832286,27.0443448145116,514917.632337232,0.0,1.0
2007-10-29,32.4,32.4,31.55,32.36,347500,27.1196772513208,27.1196772513208,26.4082042370115,27.0861961682945,415159.807974914,0.0,1.0
2007-10-30,31.44,32.47,29.86,31.49,1122000,26.3161312586891,27.1782691466169,24.9936284791494,26.357982612472,1340458.43035354,0.0,1.0
2007-10-31,31.05,31.66,30.55,31.51,968900,25.9896906991825,26.5002772153339,25.5711771613534,26.3747231539852,1157549.1739479,0.0,1.0
2007-11-01,30.46,30.74,30.2,30.7,779400,25.4958447245442,25.7302123057285,25.2782176848731,25.6967312227021,931152.674347189,0.0,1.0
2007-11-02,29.82,30.72,29.59,30.46,785000,24.9601473961231,25.7134717642153,24.7676311687217,25.4958447245442,937843.019454121,0.0,1.0
2007-11-05,29.58,29.73,28.93,29.54,646600,24.7592608979651,24.8848149593138,24.2151932987874,24.7257798149388,772495.918954186,0.0,1.0
2007-11-06,29.16,30.35,28.61,30.35,688500,24.4077095261887,25.4037717462218,23.9473446345768,25.4037717462218,822554.036807853,0.0,1.0
2007-11-07,27.8,28.79,27.72,28.52,568300,23.2693527032938,24.0980095081953,23.2023905372412,23.8720121977676,678950.557905449,0.0,1.0
2007-11-08,29.15,29.2,27.65,28.03,763200,24.3993392554322,24.4411906092151,23.1437986419451,23.4618689306952,911798.461716414,0.0,1.0
2007-11-09,29.01,29.54,28.25,28.42,601400,24.28215546484,24.7257798149388,23.6460148873399,23.7883094902018,718495.276305363,0.0,1.0
2007-11-12,29.35,30.18,29.0,29.11,421200,24.5667446705638,25.26147714336,24.2737851940835,24.3658581724058,503209.528400097,0.0,1.0
2007-11-13,30.76,30.81,29.52,29.7,490200,25.7469528472416,25.7888042010245,24.7090392734256,24.8597041470441,585644.13775339,0.0,1.0
2007-11-14,29.85,31.07,29.74,30.97,555600,24.9852582083928,26.0064312406956,24.8931852300704,25.9227285331298,663777.81096651,0.0,1.0
2007-11-15,30.07,30.37,29.01,29.69,620700,25.1694041650376,25.420512287735,24.28215546484,24.8513338762875,741553.072834615,0.0,1.0
2007-11-16,29.16,30.21,28.43,29.87,668600,24.4077095261887,25.2865879556297,23.7966797609584,25.001998749906,798779.41758857,0.0,1.0
2007-11-19,27.84,28.97,27.8,28.93,643400,23.3028337863201,24.2486743818137,23.2693527032938,24.2151932987874,768672.864607367,0.0,1.0
2007-11-20,27.37,28.12,26.63,28.12,458100,22.9094310607608,23.5372013675044,22.2900310247739,23.5372013675044,547294.123836859,0.0,1.0
2007-11-21,26.64,27.2,26.28,27.01,333300,22.2984012955305,22.767136457899,21.9970715482936,22.6081013135239,398195.004310902,0.0,1.0
2007-11-23,28.11,28.32,26.9,26.9,147900,23.5288310967478,23.704606782636,22.5160283352016,22.5160283352016,176696.793092057,0.0,1.0
2007-11-26,25.92,28.1,25.86,27.81,465600,21.6957418010567,23.5204608259912,21.6455201765172,23.2777229740504,556254.407462215,0.0,1.0
2007-11-27,25.9,26.55,25.33,26.05,586900,21.6790012595435,22.2230688587212,21.2018958264184,21.8045553208922,701172.061296337,0.0,1.0
2007-11-28,27.39,27.83,25.91,25.91,511900,23.0433553928661,23.4135297766873,21.7982233745586,21.7982233745586,608459.174497681,0.14,1.0
2007-11-29,26.57,27.55,26.16,27.27,427500,22.3534849502904,23.1779642597102,22.0085497290025,22.9423987427331,508138.888645747,0.0,1.0
2007-11-30,26.88,27.76,26.8,27.07,553200,22.6142896298007,23.354638397443,22.5469851963787,22.774137659178,657549.551342288,0.0,1.0
2007-12-03,26.33,26.86,25.94,26.83,612400,22.1515716500243,22.5974635214452,21.8234625370919,22.5722243589119,727916.386916154,0.0,1.0
2007-12-04,26.02,26.26,25.76,26.03,276100,21.8907669705139,22.09268027078,21.6720275618923,21.8991800246917,328180.4611815,0.0,1.0
2007-12-05,26.22,26.71,26.22,26.57,447300,22.059028054069,22.4712677087789,22.059028054069,22.3534849502904,531673.742435656,0.0,1.0
2007-12-06,27.2,27.22,26.14,26.22,243000,22.8835073634888,22.9003334718443,21.991723620647,22.059028054069,288836.841967057,0.0,1.0
2007-12-07,28.12,28.31,27.29,27.33,509800,23.6575083478421,23.8173563772194,22.9592248510886,22.9928770677996,605963.053641176,0.0,1.0
2007-12-10,28.07,28.49,27.43,28.0,204400,23.6154430769533,23.968791352419,23.0770076095771,23.5565516977091,242955.763366529,0.0,1.0
2007-12-11,27.82,28.73,27.8,28.15,475400,23.4051167225095,24.1707046526851,23.388290614154,23.6827475103754,565074.216753658,0.0,1.0
2007-12-12,26.46,28.81,26.15,28.39,401300,22.2609413543351,24.2380090861071,22.0001366748247,23.8846608106414,476996.809388394,0.0,1.0
2007-12-13,26.26,26.61,25.75,25.93,348200,22.09268027078,22.3871371670014,21.6636145077146,21.8150494829142,413880.610588186,0.0,1.0
2007-12-14,24.94,25.67,24.9,25.65,247000,20.9821571193166,21.5963100742926,20.9485049026056,21.5794839659371,293591.35788421,0.0,1.0
2007-12-17,25.0,25.29,24.73,24.73,455900,21.0326354443831,21.2766140155379,20.8054829815838,20.8054829815838,541895.951657536,0.0,1.0
2007-12-18,25.88,25.92,24.85,25.26,351100,21.7729842120254,21.8066364287364,20.9064396317168,21.2513748530047,417327.634628122,0.0,1.0
2007-12-19,26.02,26.44,25.76,26.05,332500,21.8907669705139,22.2441152459796,21.6720275618923,21.9160061330472,395219.13561336,0.0,1.0
2007-12-20,26.58,26.65,25.81,26.48,265400,22.3618980044681,22.4207893837124,21.7140928327811,22.2777674626906,315462.131103115,0.0,1.0
2007-12-21,26.19,27.09,26.04,26.98,499800,22.0337888915357,22.7909637675335,21.9075930788694,22.6984201715782,594076.763848293,0.0,1.0
2007-12-24,26.13,26.4,26.09,26.23,175600,21.9833105664692,22.2104630292686,21.9496583497582,22.0674411082467,208723.248763026,0.0,1.0
2007-12-26,25.02,26.2,24.99,26.2,525600,21.0494615527386,22.0422019457135,21.0242223902053,22.0422019457135,624743.391513931,0.0,1.0
2007-12-27,25.02,25.35,24.59,24.69,498700,21.0494615527386,21.3270923406045,20.6877002230952,20.7718307648727,592769.271971075,0.0,1.0
2007-12-28,23.71,25.2099,23.59,25.06,505700,19.9473514554529,21.2092254515741,19.8463948053199,21.0831137694496,601089.674826094,0.0,1.0
2007-12-31,23.75,24.24,23.62,23.87,588400,19.9810036721639,20.3932433268739,19.8716339678532,20.081960322297,699389.291413237,0.0,1.0
2008-01-02,23.61,23.87,23.26,23.68,883900,19.8632209136754,20.081960322297,19.568764017454,19.9221122929197,1050629.15479293,0.0,1.0
2008-01-03,22.77,23.7,22.74,23.61,682300,19.1565243627441,19.9389384012752,19.1312852002109,19.8632209136754,811001.552568408,0.0,1.0
2008-01-04,21.53,22.6,21.01,22.6,641900,18.1133056447027,19.0135024417223,17.6758268274596,19.0135024417223,762980.941805161,0.0,1.0
2008-01-07,20.69,20.87,19.81,20.64,1546300,17.4066090937715,17.558044068971,16.6662603261292,17.3645438228827,1837976.99067349,0.0,1.0
2008-01-08,20.33,21.24,20.14,20.65,722600,17.1037391433723,17.8693270735479,16.943891113995,17.3729568770604,858903.300433727,0.0,1.0
2008-01-09,20.53,20.63,19.91,20.25,1225400,17.2720002269274,17.3561307687049,16.7503908679067,17.0364347099503,1456545.95121988,0.0,1.0
2008-01-10,21.07,21.39,20.13,20.25,948200,17.7263051525261,17.9955228862142,16.9354780598173,17.0364347099503,1127057.99816116,0.0,1.0
2008-01-11,20.77,21.21,20.55,21.11,639100,17.4739135271935,17.8440879110146,17.2888263352829,17.7599573692371,759652.780663152,0.0,1.0
2008-01-14,20.7,20.94,20.55,20.9,360600,17.4150221479492,17.6169354482153,17.2888263352829,17.5832832315043,428619.609931361,0.0,1.0
2008-01-15,20.53,20.9,20.36,20.45,346100,17.2720002269274,17.5832832315043,17.1289783059056,17.2046957935054,411384.489731681,0.0,1.0
2008-01-16,21.64,22.2,20.5,20.78,460300,18.205849240658,18.6769802746122,17.2467610643941,17.4823265813712,547125.919166405,0.0,1.0
2008-01-17,21.32,21.885,21.05,21.71,428800,17.9366315069699,18.411969068013,17.7094790441706,18.2647406199023,509684.106318823,0.0,1.0
2008-01-18,21.21,22.13,21.01,21.54,504300,17.8440879110146,18.6180888953679,17.6758268274596,18.1217186988805,599425.59425509,0.0,1.0
2008-01-22,22.21,23.14,20.06,20.4,848100,18.6853933287899,19.467807367321,16.876586680573,17.1626305226166,1008076.23733441,0.0,1.0
2008-01-23,23.89,24.36,21.55,21.7,1060600,20.0987864306525,20.4941999770069,18.1301317530582,18.2563275657245,1260659.89543317,0.0,1.0
2008-01-24,23.22,24.37,22.91,24.16,616500,19.535111800743,20.5026130311846,19.2743071212327,20.3259388934518,732789.765731238,0.0,1.0
2008-01-25,23.57,24.21,23.25,23.64,524900,19.8295686969644,20.3680041643406,19.5603509632763,19.8884600762087,623911.351228428,0.0,1.0
2008-01-28,24.84,24.9,23.07,23.57,437800,20.898026577539,20.9485049026056,19.4089159880767,19.8295686969644,520381.767132419,0.0,1.0
2008-01-29,24.52,25.08,23.84,24.86,341700,20.6288088438509,21.0999398778051,20.0567211597637,20.9148526858946,406154.522222813,0.0,1.0
2008-01-30,25.18,25.92,24.15,24.3,398100,21.1840704195827,21.8066364287364,20.3175258392741,20.4437216519404,473193.196654671,0.0,1.0
2008-01-31,26.46,26.79,24.59,24.82,567300,22.2609413543351,22.5385721422009,20.6877002230952,20.8812004691835,674309.219950252,0.0,1.0
2008-02-01,26.67,26.83,26.02,26.49,472700,22.4376154920679,22.5722243589119,21.8907669705139,22.2861805168683,561864.918509579,0.0,1.0
2008-02-04,25.71,26.87,25.2,26.53,480000,21.6299622910036,22.605876575623,21.2008965279382,22.3198327335793,570541.910058383,0.0,1.0
2008-02-05,24.63,25.99,24.6,25.15,426900,20.7213524398062,21.8655278079807,20.696113277273,21.1588312570494,507425.711258176,0.0,1.0
2008-02-06,23.93,25.33,23.81,25.32,653800,20.1324386473635,21.310266232249,20.0314819972305,21.3018531780712,777125.626658691,0.0,1.0
2008-02-07,24.3,24.66,23.69,23.93,1088900,20.4437216519404,20.7465916023395,19.9305253470974,20.1324386473635,1294298.09554703,0.0,1.0
2008-02-08,24.56,24.87,23.82,24.2,580100,20.662461060562,20.9232657400723,20.0398950514082,20.3595911101628,689523.670885141,0.0,1.0
2008-02-11,24.98,25.09,23.69,24.31,466800,21.0158093360276,21.1083529319829,19.9305253470974,20.4521347061181,554852.007531778,0.0,1.0
2008-02-12,24.83,25.46,24.64,24.99,336100,20.8896135233613,21.4196359365598,20.729765493984,21.0242223902053,399498.199938797,0.0,1.0
2008-02-13,25.6,25.74,24.97,25.29,607500,21.5374186950483,21.6552014535368,21.0073962818498,21.2766140155379,722092.104917642,0.0,1.0
2008-02-14,24.89,25.57,24.62,25.23,394000,20.9400918484278,21.512179532515,20.7129393856285,21.2261356904714,468319.81783959,0.0,1.0
2008-02-15,25.04,25.21,24.5,24.63,265800,21.0662876610941,21.2093095821159,20.6119827354954,20.7213524398062,315937.58269483,0.0,1.0
2008-02-19,25.09,25.9,24.87,25.32,457200,21.1083529319829,21.7898103203809,20.9232657400723,21.3018531780712,543441.16933061,0.0,1.0
2008-02-20,25.36,25.59,24.71,24.71,424100,21.3355053947822,21.5290056408705,20.7886568732283,20.7886568732283,504097.550116168,0.0,1.0
2008-02-21,24.04,25.7,23.9,25.44,634600,20.2249822433188,21.6215492368258,20.1071994848302,21.4028098282042,754303.950256355,0.0,1.0
2008-02-22,24.47,24.63,23.57,24.15,372400,20.5867435729622,20.7213524398062,19.8295686969644,20.3175258392741,442645.431886962,0.0,1.0
2008-02-25,24.84,25.05,24.01,24.55,469300,20.898026577539,21.0747007152719,20.1997430807855,20.6540480063842,557823.57998,0.0,1.0
2008-02-26,26.78,26.96,23.78,24.02,1337700,22.5301590880232,22.6815940632227,20.0062428346972,20.2081561349633,1590028.98559396,0.0,1.0
2008-02-27,26.68,27.29,25.12,26.21,1005000,22.4460285462456,22.9592248510886,21.1335920945161,22.0506149998912,1194572.12418474,0.0,1.0
2008-02-28,25.81,26.545,25.5,26.18,642900,21.7140928327811,22.332452314846,21.4532881532708,22.025375837358,764169.570784448,0.0,1.0
2008-02-29,24.5,25.45,24.5,25.45,608300,20.6119827354954,21.411222882382,20.6119827354954,21.411222882382,723043.008101074,0.0,1.0
2008-03-03,24.79,24.93,23.82,24.46,574100,20.8559613066503,20.9737440651388,20.0398950514082,20.5783305187844,682391.897009412,0.0,1.0
2008-03-04,24.4,24.57,24.05,24.28,446800,20.5278521937179,20.6708741147397,20.2333952974965,20.4268955435849,531079.427946012,0.0,1.0
2008-03-05,24.14,24.62,23.78,24.46,551300,20.4268955435849,20.8330641376578,20.1222690980302,20.6976746063002,651512.706451349,0.14,1.0
2008-03-06,23.51,24.13,23.38,23.99,572200,19.8937992638641,20.418433697875,19.783795269636,20.2999678579371,676211.809598156,0.0,1.0
2008-03-07,23.83,24.285,23.16,23.28,378900,20.1645783265794,20.5495923063777,19.5976346640193,19.6991768125375,447774.64987197,0.0,1.0
2008-03-10,23.72,24.49,23.58,23.87,479600,20.071498023771,20.7230601434297,19.9530321838331,20.1984257094188,566779.4195793,0.0,1.0
2008-03-11,24.86,24.96,23.93,24.44,278900,21.0361484346943,21.1207668917928,20.249196783678,20.6807509148805,329597.122853766,0.0,1.0
2008-03-12,23.75,25.1,23.66,24.9,295400,20.0968835609006,21.2392327317307,20.0207269495119,21.0699958175337,349096.41481177,0.0,1.0
2008-03-13,24.03,24.13,22.7801,23.52,342600,20.3338152407765,20.418433697875,19.276169145502,19.902261109574,404876.207564361,0.0,1.0
2008-03-14,22.92,24.32,22.3,24.19,621000,19.3945503669828,20.5792087663622,18.8699159329719,20.4692047721341,733882.442783038,0.0,1.0
2008-03-17,22.44,22.81,21.98,22.31,431500,18.9883817729099,19.3014700641744,18.5991368702566,18.8783777786818,509936.029083543,0.0,1.0
2008-03-18,23.87,23.97,22.7,22.79,287900,20.1984257094188,20.2830441665174,19.208389761366,19.2845463727547,340233.100285406,0.0,1.0
2008-03-19,23.88,24.82,23.88,24.32,323300,20.2068875551287,21.0023010518549,20.2068875551287,20.5792087663622,382067.944849848,0.0,1.0
2008-03-20,25.01,25.49,24.12,24.26,675700,21.1630761203421,21.569244714415,20.4099718521652,20.5284376921031,798525.550061993,0.0,1.0
2008-03-24,26.14,26.16,25.16,25.17,666800,22.1192646855554,22.1361883769752,21.2900038059899,21.2984656516997,788007.750157376,0.0,1.0
2008-03-25,25.59,26.52,25.51,26.19,395200,21.6538631715135,22.4408148225299,21.5861684058347,22.1615739141047,467037.586775937,0.0,1.0
2008-03-26,25.39,25.49,24.62,25.42,241700,21.4846262573165,21.569244714415,20.8330641376578,21.510011794446,285635.082802995,0.0,1.0
2008-03-27,24.52,25.47,24.46,25.47,356800,20.7484456805593,21.5523210229953,20.6976746063002,21.5523210229953,421657.416400946,0.0,1.0
2008-03-28,23.33,24.74,23.19,24.74,540300,19.7414860410868,20.934606286176,19.6230202011488,20.934606286176,638513.178479347,0.0,1.0
2008-03-31,23.48,24.185,22.77,23.46,415400,19.8684137267346,20.4649738492792,19.267622681335,19.8514900353149,490909.447233612,0.0,1.0
2008-04-01,24.17,24.27,23.49,23.93,470800,20.4522810807144,20.536899537813,19.8768755724444,20.249196783678,556379.797201698,0.0,1.0
2008-04-02,24.32,24.95,23.88,24.02,356500,20.5792087663622,21.112305046083,20.2068875551287,20.3253533950666,421302.883819892,0.0,1.0
2008-04-03,24.38,24.7,23.91,24.2,257000,20.6299798406213,20.9007589033366,20.2322730922583,20.477666617844,303716.244436781,0.0,1.0
2008-04-04,24.42,24.69,23.76,24.25,345700,20.6638272234607,20.8922970576268,20.1053454066105,20.5199758463932,408539.710901927,0.0,1.0
2008-04-07,23.97,24.82,23.91,24.64,275600,20.2830441665174,21.0023010518549,20.2322730922583,20.8499878290775,325697.264462165,0.0,1.0
2008-04-08,23.98,24.11,23.65,23.76,338300,20.2915060122272,20.4015100064553,20.0122651038021,20.1053454066105,399794.573902579,0.0,1.0
2008-04-09,23.15,24.18,22.92,24.09,485800,19.5891728183094,20.4607429264243,19.3945503669828,20.3845863150356,574106.426254428,0.0,1.0
2008-04-10,22.86,23.38,22.65,23.38,411100,19.3437792927237,19.783795269636,19.1660805328168,19.783795269636,485827.81357183,0.0,1.0
2008-04-11,22.52,23.26,22.33,22.33,355100,19.0560765385887,19.6822531211178,18.8953014701015,18.8953014701015,419648.398441637,0.0,1.0
2008-04-14,22.06,22.81,21.97,22.47,396300,18.6668316359355,19.3014700641744,18.5906750245468,19.0137673100394,468337.539573135,0.0,1.0
2008-04-15,22.57,22.7,21.88,22.14,466200,19.098385767138,19.208389761366,18.5145184131581,18.7345264016143,550943.630958859,0.0,1.0
2008-04-16,23.22,23.53,22.71,22.82,257400,19.6484057382784,19.9107229552838,19.2168516070759,19.3099319098843,304188.954544853,0.0,1.0
2008-04-17,23.63,23.97,23.03,23.17,331000,19.9953414123824,20.2830441665174,19.4876306697912,19.6060965097291,391167.61443025,0.0,1.0
2008-04-18,24.68,25.15,24.03,24.04,333000,20.8838352119169,21.28154196028,20.3338152407765,20.3422770864863,393531.164970615,0.0,1.0
2008-04-21,24.88,25.05,24.39,24.51,418300,21.053072126114,21.1969235031815,20.6384416863312,20.7399838348494,494336.59551714,0.0,1.0
2008-04-22,24.49,24.8,24.05,24.76,356100,20.7230601434297,20.9853773604352,20.3507389321962,20.9515299775957,420830.173711819,0.0,1.0
2008-04-23,24.25,24.96,24.1,24.59,425000,20.5199758463932,21.1207668917928,20.3930481607455,20.8076786005282,502254.489827362,0.0,1.0
2008-04-24,25.49,25.82,24.21,24.3,462700,21.569244714415,21.8484856228402,20.4861284635538,20.5622850749425,546807.417513223,0.0,1.0
2008-04-25,25.5,26.06,24.9,25.68,326000,21.5777065601249,22.0515699198766,21.0699958175337,21.7300197829022,385258.738079339,0.0,1.0
2008-04-28,26.57,26.91,25.33,25.33,654800,22.4831240510791,22.7708268052141,21.4338551830574,21.4338551830574,773826.44691519,0.0,1.0
2008-04-29,26.96,27.82,26.45,27.62,772200,22.8131360337634,23.5408547648107,22.3815819025609,23.3716178506137,912566.863634559,0.0,1.0
2008-04-30,26.68,27.41,25.66,26.91,648100,22.5762043538875,23.1939190907068,21.7130960914825,22.7708268052141,765908.55260497,0.0,1.0
2008-05-01,28.14,28.73,26.43,26.76,628600,23.811633827526,24.3108827244073,22.3646582111412,22.6438991195663,742863.934836421,0.0,1.0
2008-05-02,28.11,28.58,27.54,28.3,439400,23.7862482903965,24.1839550387595,23.3039230849348,23.9470233588837,519272.053717981,0.0,1.0
2008-05-05,27.59,28.14,27.4,28.14,583300,23.3462323134841,23.811633827526,23.1854572449969,23.811633827526,689329.515097175,0.0,1.0
2008-05-06,27.69,28.29,26.93,27.4,494500,23.4308507705826,23.9385615131738,22.7877504966338,23.1854572449969,584387.871105012,0.0,1.0
2008-05-07,27.27,28.0,27.1,27.67,292300,23.0754532507688,23.6931679875881,22.9316018737013,23.4139270791629,345432.911474206,0.0,1.0
2008-05-08,27.31,27.56,26.59,27.28,358500,23.1093006336082,23.3208467763546,22.5000477424988,23.0839150964787,423666.434360256,0.0,1.0
2008-05-09,27.51,27.99,26.9,27.15,401200,23.2785375478053,23.6847061418782,22.7623649595043,22.9739111022506,474128.238397028,0.0,1.0
2008-05-12,28.08,28.13,27.59,27.65,352300,23.7608627532669,23.8031719818162,23.3462323134841,23.3970033877432,416339.427685127,0.0,1.0
2008-05-13,28.28,28.71,27.64,28.1,579900,23.930099667464,24.2939590329876,23.3885415420334,23.7777864446866,685311.479178555,0.0,1.0
2008-05-14,28.38,28.84,28.28,28.28,283800,24.0147181245625,24.4039630272157,23.930099667464,23.930099667464,335387.821677658,0.0,1.0
2008-05-15,29.08,29.08,28.06,28.25,273900,24.6070473242522,24.6070473242522,23.7439390618472,23.9047141303344,323688.246502856,0.0,1.0
2008-05-16,28.9,29.64,28.08,29.13,332800,24.4547341014748,25.080910684004,23.7608627532669,24.6493565528015,393294.809916578,0.0,1.0
2008-05-19,28.79,29.42,28.42,28.83,300700,24.3616537986665,24.8947500783872,24.0485655074019,24.3955011815059,355359.823743734,0.0,1.0
2008-05-20,28.12,28.6,27.77,28.6,469000,23.7947101361063,24.2008787301793,23.4985455362615,24.2008787301793,554252.60171537,0.0,1.0
2008-05-21,27.45,28.41,27.35,28.09,465200,23.2277664735462,24.0401036616921,23.1431480164476,23.7693245989768,549761.855688677,0.0,1.0
2008-05-22,27.39,27.59,27.08,27.49,485700,23.1769953992871,23.3462323134841,22.9146781822816,23.2616138563856,573988.248727408,0.0,1.0
2008-05-23,26.87,27.27,26.59,27.15,258500,22.7369794223747,23.0754532507688,22.5000477424988,22.9739111022506,305488.907342053,0.0,1.0
2008-05-27,27.18,27.44,26.79,26.79,443700,22.9992966393801,23.2193046278363,22.6692846566959,22.6692846566959,524353.687379765,0.0,1.0
2008-05-28,26.31,27.21,26.16,27.21,615400,22.2631160626229,23.0246821765097,22.1361883769752,23.0246821765097,727264.501270019,0.0,1.0
2008-05-29,26.29,26.43,26.05,26.12,379100,22.3646582111412,22.483754907587,22.1604924458055,22.2200407940284,445637.885717165,0.14,1.0
2008-05-30,26.04,26.42,25.8,26.42,342500,22.1519855389166,22.475248000698,21.9478197735809,22.475248000698,402614.022311076,0.0,1.0
2008-06-02,25.73,26.07,25.25,26.07,577000,21.888271425358,22.1775062595835,21.4799398946868,22.1775062595835,678272.382112384,0.0,1.0
2008-06-03,25.69,25.98,25.38,25.93,400500,21.8542437978021,22.1009440975826,21.5905296842436,22.0584095631377,470793.915140398,0.0,1.0
2008-06-04,25.62,26.14,25.5,25.54,371200,21.7946954495792,22.2370546078064,21.6926125669114,21.7266401944673,436351.314107654,0.0,1.0
2008-06-05,25.73,26.0,25.505,25.64,209200,21.888271425358,22.1179579113606,21.6968660203559,21.8117092633572,245917.820343,0.0,1.0
2008-06-06,24.38,25.58,24.26,25.52,662300,20.7398389953451,21.7606678220233,20.6377561126773,21.7096263806893,778543.845187228,0.0,1.0
2008-06-09,23.78,24.49,23.6,24.33,725400,20.229424582006,20.8334149711239,20.0763002580043,20.6973044609001,852718.866523956,0.0,1.0
2008-06-10,23.21,23.43,21.74,22.84,1191800,19.7445308893338,19.9316828408915,18.4940155766531,19.4297753344414,1400979.24610319,0.0,1.0
2008-06-11,22.23,23.16,22.2,22.93,845800,18.9108540142133,19.7019963548889,18.8853332935464,19.5063374964423,994250.91991448,0.0,1.0
2008-06-12,22.03,22.69,21.95,22.36,612100,18.7407158764336,19.3021717311066,18.6726606213218,19.0214438037701,719532.97242806,0.0,1.0
2008-06-13,22.47,22.47,22.01,22.13,437600,19.115019779549,19.115019779549,18.7237020626557,18.8257849453235,514405.53624329,0.0,1.0
2008-06-16,22.64,22.72,22.05,22.25,396100,19.2596371966617,19.3276924517736,18.7577296902116,18.9278678279913,465621.647408518,0.0,1.0
2008-06-17,22.4,22.74,22.19,22.58,528900,19.0554714313261,19.3447062655516,18.8768263866574,19.2085957553278,621730.09167979,0.0,1.0
2008-06-18,21.79,22.22,21.48,22.22,935700,18.536550111098,18.9023471073243,18.2728359975395,18.9023471073243,1099929.75379993,0.0,1.0
2008-06-19,22.19,22.19,21.6,21.74,504100,18.8768263866574,18.8768263866574,18.3749188802073,18.4940155766531,592577.309918288,0.0,1.0
2008-06-20,21.33,22.17,21.25,21.41,585300,18.1452323942047,18.8598125728794,18.0771771390928,18.2132876493166,688029.159879337,0.0,1.0
2008-06-23,20.67,21.42,20.65,21.42,953200,17.5837765395317,18.2217945562056,17.5667627257537,18.2217945562056,1120501.27318808,0.0,1.0
2008-06-24,20.97,21.51,20.34,20.6,892400,17.8389837462012,18.2983567182064,17.3030486121952,17.5242281913088,1049029.93725666,0.0,1.0
2008-06-25,21.83,22.56,20.92,20.92,1006400,18.5705777386539,19.1915819415498,17.7964492117563,17.7964492117563,1183038.69212808,0.0,1.0
2008-06-26,21.1,21.65,20.95,21.53,724700,17.949573535758,18.4174534146522,17.8219699324233,18.3153705319844,851896.005748432,0.0,1.0
2008-06-27,20.63,21.37,20.6,21.11,782400,17.5497489119758,18.1792600217606,17.5242281913088,17.958080442647,919723.243959666,0.0,1.0
2008-06-30,19.87,20.61,19.85,20.61,555900,16.9032239884129,17.5327350981978,16.8862101746349,17.5327350981978,653469.007307234,0.0,1.0
2008-07-01,20.12,20.35,19.33,19.64,714600,17.1158966606375,17.3115555190842,16.4438510164077,16.7075651299663,840023.300272981,0.0,1.0
2008-07-02,19.27,20.22,18.78,20.03,903200,16.3928095750738,17.2009657295274,15.9759711375136,17.0393344986367,1061725.50350763,0.0,1.0
2008-07-03,18.08,19.32,18.07,19.28,421500,15.3804876552846,16.4353441095187,15.3719807483956,16.4013164819628,495479.738406187,0.0,1.0
2008-07-07,17.84,18.39,17.46,18.16,783300,15.176321889949,15.6442017688431,14.8530594281676,15.4485429103965,920781.207813915,0.0,1.0
2008-07-08,18.27,18.4,17.55,17.83,838400,15.5421188861753,15.6527086757321,14.9296215901684,15.16781498306,985552.106001773,0.0,1.0
2008-07-09,17.35,18.329,17.26,18.28,460900,14.7594834523887,15.5923096368203,14.6829212903879,15.5506257930643,541795.044914381,0.0,1.0
2008-07-10,16.84,17.71,16.73,17.38,645500,14.3256312010505,15.0657321003922,14.2320552252717,14.7850041730557,758795.186574598,0.0,1.0
2008-07-11,16.96,17.22,16.21,16.61,1031100,14.4277140837183,14.6488936628319,13.7896960670444,14.1299723426038,1212073.92235022,0.0,1.0
2008-07-14,16.64,17.37,16.36,16.61,667600,14.1554930632708,14.7764972661667,13.9172996703792,14.1299723426038,784774.076773357,0.0,1.0
2008-07-15,15.08,16.49,14.53,16.42,2249000,12.8284155885892,14.027889459936,12.360535709695,13.9683411117131,2643734.12022659,0.0,1.0
2008-07-16,16.19,16.27,14.63,15.15,841300,13.7726822532665,13.8407375083784,12.4456047785848,12.8879639368121,988961.100643236,0.0,1.0
2008-07-17,17.2,17.6,15.98,16.48,969200,14.6318798490539,14.9721561246133,13.5940372085978,14.019382553047,1139309.51948583,0.0,1.0
2008-07-18,16.45,17.15,16.22,17.15,421200,13.9938618323801,14.589345314609,13.7982029739334,14.589345314609,495127.083788103,0.0,1.0
2008-07-21,16.33,16.97,16.26,16.51,390800,13.8917789497123,14.4362209906073,13.8322306014894,14.044903273714,459391.415822389,0.0,1.0
2008-07-22,18.22,18.37,15.84,16.2,921600,15.4995843517304,15.6271879550652,13.474940512152,13.7811891601555,1083354.98675004,0.0,1.0
2008-07-23,18.03,19.01,17.64,18.18,1023000,15.3379531208397,16.1716299959602,15.0061837521693,15.4655567241745,1202552.24766199,0.0,1.0
2008-07-24,17.91,18.71,17.77,17.9,692100,15.2358702381719,15.9164227892907,15.1167735417261,15.2273633312829,813574.203916776,0.0,1.0
2008-07-25,17.55,18.37,17.41,18.15,476200,14.9296215901684,15.6271879550652,14.8105248937226,15.4400360035075,559780.430436598,0.0,1.0
2008-07-28,17.22,18.06,17.01,17.45,598600,14.6488936628319,15.3634738415066,14.4702486181632,14.8445525212786,703663.514614338,0.0,1.0
2008-07-29,19.85,20.9,19.19,20.37,834000,16.8862101746349,17.7794353979783,16.3247543199619,17.3285693328621,980379.838269894,0.0,1.0
2008-07-30,19.28,20.33,18.48,19.87,981600,16.4013164819628,17.2945417053062,15.720763930844,16.9032239884129,1153885.91036658,0.0,1.0
2008-07-31,19.65,20.03,18.48,19.03,738300,16.7160720368552,17.0393344986367,15.720763930844,16.1886438097382,867883.015101514,0.0,1.0
2008-08-01,19.97,20.07,18.91,19.48,521900,16.9882930573027,17.0733621261926,16.0865609270704,16.5714546197425,613501.48392453,0.0,1.0
2008-08-04,21.19,21.47,20.11,20.5,819600,18.0261356977589,18.2643290906505,17.1073897537485,17.4391591224189,963452.416601923,0.0,1.0
2008-08-05,22.26,22.61,21.29,21.45,752100,18.9363747348803,19.2341164759947,18.1112047666488,18.2473152768725,884105.127533315,0.0,1.0
2008-08-06,21.11,21.92,20.6,21.79,707800,17.958080442647,18.6471399006548,17.5242281913088,18.536550111098,832029.79559644,0.0,1.0
2008-08-07,20.38,21.04,20.175,20.97,400800,17.3370762397511,17.8985320944241,17.1626846485269,17.8389837462012,471146.569758481,0.0,1.0
2008-08-08,22.42,22.73,20.33,20.58,574300,19.072485245104,19.3361993586626,17.2945417053062,17.5072143775308,675098.49054964,0.0,1.0
2008-08-11,23.0,23.92,22.19,22.53,523300,19.5658858446652,20.3485212784518,18.8768263866574,19.1660612208829,615147.20547558,0.0,1.0
2008-08-12,23.15,23.89,22.8,22.99,438300,19.6934894479999,20.3230005577848,19.3957477068855,19.5573789377762,515228.397018818,0.0,1.0
2008-08-13,22.97,23.53,22.33,23.14,372600,19.5403651239982,20.0167519097814,18.9959230831032,19.6849825411109,437997.035658707,0.0,1.0
2008-08-14,23.04,23.73,22.72,22.75,523800,19.5999134722211,20.1868900475611,19.3276924517736,19.3532131724405,615734.963172385,0.0,1.0
2008-08-15,23.0,23.719,22.38,22.39,464100,19.5658858446652,20.1775324499832,19.0384576175481,19.0469645244371,545556.694173928,0.0,1.0
2008-08-18,22.44,23.26,22.15,23.01,426800,19.089499058882,19.7870654237788,18.8427987591014,19.5743927515541,501709.969992314,0.0,1.0
2008-08-19,20.95,22.63,20.83,22.1,324500,17.8219699324233,19.2511302897727,17.7198870497554,18.8002642246565,381454.745226114,0.0,1.0
2008-08-20,20.69,21.15,20.39,21.06,466500,17.6007903533097,17.992108070203,17.3455831466401,17.9155459082021,548377.931118589,0.0,1.0
2008-08-21,20.19,20.71,19.96,20.43,341600,17.1754450088604,17.6178041670876,16.9797861504138,17.3796107741961,401556.058456829,0.0,1.0
2008-08-22,21.98,22.2,20.53,20.53,429700,18.6981813419887,18.8853332935464,17.4646798430859,17.4646798430859,505118.96463378,0.0,1.0
2008-08-25,20.75,21.91,20.57,21.91,340200,17.6518317946436,18.6386329937658,17.4987074706418,18.6386329937658,399910.336905775,0.0,1.0
2008-08-26,21.42,21.65,20.6,20.77,455700,18.2217945562056,18.4174534146522,17.5242281913088,17.6688456084215,535682.364867612,0.0,1.0
2008-08-27,21.94,21.98,21.3,21.34,371100,18.7832504108786,18.8174951700597,18.2353342639796,18.2695790231608,433467.787624472,0.14,1.0
2008-08-28,21.49,22.14,21.42,21.99,291600,18.3979968700902,18.9544742067845,18.3380685415232,18.826056359855,340606.863032327,0.0,1.0
2008-08-29,21.16,21.62,21.02,21.4,178200,18.1154776068455,18.5092923374291,17.9956209497114,18.3209461619326,208148.638519755,0.0,1.0
2008-09-02,22.11,23.09,21.75,21.81,395400,18.9287906373986,19.7677872373375,18.6205878047679,18.6719549435397,461851.692877166,0.0,1.0
2008-09-03,23.29,23.31,22.02,22.07,724600,19.9390110332435,19.956133412834,18.8517399292409,18.8945458782174,846377.685024771,0.0,1.0
2008-09-04,23.0,23.48,22.42,23.28,739600,19.6907365291799,20.1016736393541,19.1941875210527,19.9304498434482,863898.614193102,0.0,1.0
2008-09-05,23.08,23.3375,22.44,22.83,466100,19.7592260475423,19.9796766847711,19.2113099006433,19.5451963026599,544433.672357225,0.0,1.0
2008-09-08,24.19,24.31,23.2,23.81,542600,20.7095181148201,20.8122523923636,19.8619603250858,20.3841929025988,633790.411115707,0.0,1.0
2008-09-09,23.72,25.22,23.71,24.18,521100,20.3071421944412,21.5913206637355,20.2985810046459,20.7009569250248,608677.079307768,0.0,1.0
2008-09-10,23.63,24.29,22.87,24.15,397400,20.2300914862835,20.795130012773,19.579441061841,20.6752733556389,464187.816766278,0.0,1.0
2008-09-11,24.71,24.72,23.15,23.2,454700,21.1546999841754,21.1632611739707,19.8191543761093,19.8619603250858,531117.766189297,0.0,1.0
2008-09-12,24.79,25.33,24.2,24.44,673900,21.2231895025378,21.6854937514838,20.7180793046154,20.9235478597025,787156.944435819,0.0,1.0
2008-09-15,25.21,25.4,24.23,24.38,865400,21.5827594739402,21.7454220800508,20.7437628740012,20.8721807209307,1010840.80681816,0.0,1.0
2008-09-16,25.66,25.66,24.36,24.43,690900,21.9680130147285,21.9680130147285,20.8550583413401,20.9149866699072,807013.99749326,0.0,1.0
2008-09-17,24.1,25.47,23.81,25.04,826100,20.6324674066624,21.8053504086179,20.3841929025988,21.4372192474202,964935.972397136,0.0,1.0
2008-09-18,27.7,27.85,24.58,24.74,1497600,23.7144957329688,23.8429135798983,21.0434045168366,21.1803835535613,1749289.56816602,0.0,1.0
2008-09-19,26.92,30.24,26.5,28.99,1049900,23.0467229289358,25.8890379409739,22.6871529575333,24.818889216562,1226348.23558861,0.0,1.0
2008-09-22,25.61,26.84,25.33,26.71,915500,21.925207065752,22.9782334105734,21.6854937514838,22.8669379432346,1069360.71024038,0.0,1.0
2008-09-23,24.12,25.9,23.92,25.56,460900,20.649589786253,22.1734815698156,20.4783659903471,21.8824011167756,538359.750245539,0.0,1.0
2008-09-24,22.92,24.61,22.89,24.48,505700,19.6222470108175,21.0690880862225,19.5965634414316,20.9577926188836,590688.925361618,0.0,1.0
2008-09-25,22.35,23.4,22.15,23.15,491100,19.1342591924857,20.0331841209917,18.9630353965798,19.8191543761093,573635.220971109,0.0,1.0
2008-09-26,21.61,22.89,21.28,21.92,788400,18.5007311476338,19.5965634414316,18.218211884389,18.766128031288,920900.037087401,0.0,1.0
2008-09-29,20.85,23.29,20.62,21.64,590400,17.8500807231913,19.9390110332435,17.6531733578995,18.5264147170197,689623.772065452,0.0,1.0
2008-09-30,21.73,22.05,21.01,21.22,242200,18.6034654251773,18.8774234986268,17.9870597599161,18.1668447456173,282904.602971295,0.0,1.0
2008-10-01,19.9,21.69,19.58,21.4,485500,17.0367676926383,18.5692206659962,16.7628096191888,18.3209461619326,567094.074081598,0.0,1.0
2008-10-02,18.78,21.94,18.77,20.13,230700,16.0779144355651,18.7832504108786,16.0693532457698,17.23367505793,269471.890608909,0.0,1.0
2008-10-03,18.05,20.35,18.05,19.15,425900,15.4529475805086,17.4220212334266,15.4529475805086,16.3946784579911,497477.582186102,0.0,1.0
2008-10-06,17.65,18.59,17.4,17.62,492800,15.1104999886967,15.9152518294545,14.8964702438143,15.0848164193109,575620.926276855,0.0,1.0
2008-10-07,16.06,18.22,16.06,18.08,298200,13.7492708112447,15.5984878070286,13.7492708112447,15.4786311498945,348316.071866392,0.0,1.0
2008-10-08,15.59,16.94,14.85,15.38,423800,13.3468948908658,14.5026555132308,12.713366846014,13.1671099051646,495024.652102539,0.0,1.0
2008-10-09,13.68,16.31,13.68,15.96,954900,11.7117076399644,13.9633005561271,11.7117076399644,13.6636589132918,1115382.35085586,0.0,1.0
2008-10-10,13.62,13.74,10.25,12.87,1279500,11.6603405011926,11.7630747787362,8.77521954017799,11.0182512665454,1494535.25805851,0.0,1.0
2008-10-13,12.16,14.32,11.89,14.29,798100,10.4104067910795,12.2596237868633,10.1792546666065,12.2339402174774,932230.237949583,0.0,1.0
2008-10-14,11.31,13.14,11.14,12.5,729700,9.68270565847933,11.2494033910184,9.5371654319593,10.7014872441195,852334.800942005,0.0,1.0
2008-10-15,10.04,11.6499,10.03,11.09,493500,8.59543455447679,9.97370049962143,8.58687336468149,9.49435948298282,576438.569638042,0.0,1.0
2008-10-16,10.33,10.44,9.11,10.09,756800,8.84370905854036,8.93788214628861,7.79924390351429,8.63824050345326,883989.279639453,0.0,1.0
2008-10-17,10.36,10.93,9.6,9.91,382700,8.86939262792625,9.35738044625809,8.21874220348378,8.48413908713794,447017.306181314,0.0,1.0
2008-10-20,9.07,10.51,8.87,10.27,622400,7.76499914433311,8.99781047485568,7.5937753484272,8.79234191976859,727001.754291221,0.0,1.0
2008-10-21,8.33,9.11,8.17,8.88,537400,7.13147109948124,7.79924390351429,6.99449206275651,7.6023365382225,627716.48900402,0.0,1.0
2008-10-22,6.55,8.33,5.61,8.17,996500,5.60757931591862,7.13147109948124,4.80282747516083,6.99449206275651,1163973.72774936,0.0,1.0
2008-10-23,5.9,6.6,4.34,6.55,1701600,5.05110197922441,5.6503852648951,3.71555637115829,5.60757931591862,1987574.2048553,0.0,1.0
2008-10-24,5.92,6.27,5.14,5.55,1087000,5.068224358815,5.36786600165034,4.40045155478194,4.75146033638906,1269683.33373161,0.0,1.0
2008-10-27,5.65,5.9,5.5,5.73,713300,4.83707223434202,5.05110197922441,4.70865438741258,4.90556175270438,833178.585051297,0.0,1.0
2008-10-28,6.14,6.91,5.27,5.76,736500,5.2565705343115,5.91578214854926,4.51174702212078,4.93124532209027,860277.622164981,0.0,1.0
2008-10-29,7.64,8.59,6.04,6.15,950200,6.54074900360584,7.35406203415892,5.17095863635854,5.2651317241068,1109892.45971645,0.0,1.0
2008-10-30,8.05,8.53,7.69,7.69,595700,6.89175778521296,7.30269489538715,6.58355495258232,6.58355495258232,695814.500371594,0.0,1.0
2008-10-31,10.05,10.25,7.71,8.04,711400,8.60399574427208,8.77521954017799,6.60067733217291,6.88319659541766,830959.267356643,0.0,1.0
2008-11-03,9.17,10.15,9.05,10.05,445000,7.85061104228607,8.68960764222504,7.74787676474252,8.60399574427208,519787.56532711,0.0,1.0
2008-11-04,9.57,9.72,8.79,9.28,609700,8.19305863409789,8.32147648102733,7.52528583006483,7.94478413003432,712167.367595369,0.0,1.0
2008-11-05,8.9,9.93,8.8,9.41,401500,7.61945891781309,8.50126146672853,7.53384701986013,8.05607959737316,468976.870738954,0.0,1.0
2008-11-06,9.44,9.76,7.95,8.76,1408400,8.08176316675905,8.35572124020851,6.80614588726,7.49960226067895,1645098.44271169,0.0,1.0
2008-11-07,9.51,9.86,9.1,9.5,558600,8.14169149532612,8.44133313816146,7.790682713719,8.13313030553082,652479.402228592,0.0,1.0
2008-11-10,8.7,9.86,8.57,9.82,269800,7.44823512190717,8.44133313816146,7.33693965456833,8.40708837898028,315143.112641021,0.0,1.0
2008-11-11,8.52,9.46,7.93,8.59,1069000,7.29413370559185,8.09888554634964,6.78902350766941,7.35406203415892,1248658.21872962,0.0,1.0
2008-11-12,7.83,9.37,7.65,8.4,604500,6.70341160971646,8.02183483819198,6.54931019340114,7.19139942804831,706093.44548368,0.0,1.0
2008-11-13,9.27,9.32,7.36,7.88,705000,7.93622294023902,7.9790288892155,6.30103568933756,6.74621755869294,823483.670911489,0.0,1.0
2008-11-14,7.86,9.11,7.86,9.02,400100,6.72909517910234,7.79924390351429,6.72909517910234,7.72219319535663,467341.584016577,0.0,1.0
2008-11-17,7.18,8.06,7.13,7.81,445200,6.14693427302224,6.90031897500826,6.10412832404577,6.68628923012587,520021.177716021,0.0,1.0
2008-11-18,6.85,7.25,6.61,7.19,799300,5.86441500977749,6.20686260158931,5.65894645469039,6.15549546281754,933631.912283053,0.0,1.0
2008-11-19,6.87,7.47,6.62,6.63,513800,5.88153738936808,6.39520877708582,5.66750764448569,5.67606883428099,600150.227112515,0.0,1.0
2008-11-20,6.38,7.44,6.27,6.78,793100,5.4620390893986,6.36952520769993,5.36786600165034,5.80448668121042,926389.92822681,0.0,1.0
2008-11-21,6.25,6.54,5.85,6.53,812100,5.35074362205975,5.59901812612333,5.00829603024793,5.59045693632803,948583.105173362,0.0,1.0
2008-11-24,7.03,7.06,6.23,6.4,671800,6.01851642609281,6.0441999954787,5.33362124246916,5.47916146898919,784704.014352253,0.0,1.0
2008-11-25,7.31,7.31,6.61,7.04,674300,6.25822974036109,6.25822974036109,5.65894645469039,6.02707761588811,787624.16921364,0.0,1.0
2008-11-26,10.3,10.3,6.86,7.05,531000,8.86083143813095,8.86083143813095,5.90148579277459,6.06493802318672,617244.559744572,0.05,1.0
2008-11-28,10.49,10.5,9.83,10.09,348100,9.02428366854307,9.03288641751213,8.45650223658517,8.68017370978071,404638.100276997,0.0,1.0
2008-12-01,7.68,10.205,7.64,10.15,861000,6.60691120823745,8.77910532292489,6.57250021236121,8.73179020359506,1000842.87371012,0.0,1.0
2008-12-02,8.75,8.85,7.175,7.86,632900,7.52740534792678,7.61343283761737,6.17247238529996,6.76176068968051,735695.069420602,0.0,1.0
2008-12-03,9.0,9.29,8.17,8.63,524300,7.74247407215326,7.99195379225597,7.02844590772134,7.42417236029807,609456.351551938,0.0,1.0
2008-12-04,8.88,9.2,8.525,8.81,399500,7.63924108452455,7.91452905153444,7.33384349612295,7.57902184174113,464386.443724965,0.0,1.0
2008-12-05,9.33,9.36,7.94,8.7,732300,8.02636478813221,8.05217303503939,6.83058268143298,7.48439160308148,851239.531263559,0.0,1.0
2008-12-08,10.95,11.15,9.5,9.6,638300,9.42001012111979,9.59206510050098,8.17261152060622,8.25863901029681,741972.132740039,0.0,1.0
2008-12-09,9.81,10.92,9.34,10.82,542400,8.43929673864705,9.39420187421262,8.03496753710127,9.30817438452203,630496.137863382,0.0,1.0
2008-12-10,9.73,10.26,9.45,9.97,483500,8.37047474689458,8.82642044225471,8.12959777576092,8.576940722152,562029.650916197,0.0,1.0
2008-12-11,9.28,10.04,8.59,9.63,394600,7.98335104328691,8.63715996493541,7.38976136442183,8.28444725720398,458690.589972143,0.0,1.0
2008-12-12,9.46,9.59,8.59,9.0,263500,8.13820052472998,8.25003626132775,7.38976136442183,7.74247407215326,306297.441605828,0.0,1.0
2008-12-15,8.39,9.84,8.07,9.44,265700,7.21770638504065,8.46510498555423,6.94241841803075,8.12099502679186,308854.763698932,0.0,1.0
2008-12-16,9.55,9.65,8.56,8.63,362200,8.21562526545151,8.3016527551421,7.36395311751465,7.42417236029807,421028.210055525,0.0,1.0
2008-12-17,9.54,10.25,8.88,9.47,420000,8.20702251648245,8.81781769328565,7.63924108452455,8.14680327369904,488216.035956159,0.0,1.0
2008-12-18,9.16,9.67,8.81,9.53,277800,7.8801180556582,8.31885825308022,7.57902184174113,8.19841976751339,322920.035211002,0.0,1.0
2008-12-19,9.65,9.99,9.27,9.78,574500,8.3016527551421,8.59414622009012,7.97474829431785,8.41348849173987,667809.792040031,0.0,1.0
2008-12-22,9.36,9.83,8.89,9.74,512000,8.05217303503939,8.45650223658517,7.64784383349361,8.37907749586364,595158.596213222,0.0,1.0
2008-12-23,9.77,9.83,9.35,9.44,399600,8.40488574277081,8.45650223658517,8.04357028607033,8.12099502679186,464502.685638288,0.0,1.0
2008-12-24,10.04,10.5,9.73,10.0,157300,8.63715996493541,9.03288641751213,8.37047474689458,8.60274896905917,182848.529656914,0.0,1.0
2008-12-26,9.98,10.46,9.79,10.03,145700,8.58554347112106,8.9984754216359,8.42209124070893,8.62855721596635,169364.467711458,0.0,1.0
2008-12-29,10.0,10.0,9.575,9.91,275200,8.60274896905917,8.60274896905917,8.23713213787416,8.52532422833764,319897.745464607,0.0,1.0
2008-12-30,10.23,10.25,9.69,10.17,328700,8.80061219534753,8.81781769328565,8.33606375101834,8.74899570153318,382087.169092356,0.0,1.0
2008-12-31,10.77,11.33,9.77,10.21,439800,9.26516063967673,9.74691458194404,8.40488574277081,8.78340669740942,511231.934794092,0.0,1.0
2009-01-02,11.04,11.25,10.36,10.88,302500,9.49743486184133,9.67809259019157,8.9124479319453,9.35979087833638,351631.787801757,0.0,1.0
2009-01-05,10.8,11.21,10.67,11.04,282800,9.29096888658391,9.64368159431533,9.17913314998614,9.49743486184133,328732.130877147,0.0,1.0
2009-01-06,11.57,11.99,10.67,10.87,386000,9.95338055720146,10.3146960139019,9.17913314998614,9.35118812936732,448693.785426375,0.0,1.0
2009-01-07,11.17,11.5,10.36,11.49,383200,9.6092705984391,9.89316131441805,8.9124479319453,9.88455856544899,445439.011853333,0.0,1.0
2009-01-08,10.75,11.03,10.41,11.03,337800,9.24795514173861,9.48883211287227,8.9554616767906,9.48883211287227,392665.183204739,0.0,1.0
2009-01-09,10.68,11.09,10.21,10.64,369700,9.1877358989552,9.54044860668662,8.78340669740942,9.15332490307896,429746.353554742,0.0,1.0
2009-01-12,9.86,10.65,9.75,10.65,277900,8.48231048349234,9.16192765204802,8.38768024483269,9.16192765204802,323036.277124325,0.0,1.0
2009-01-13,9.8,10.17,9.6,9.82,348200,8.43069398967799,8.74899570153318,8.25863901029681,8.44789948761611,404754.34219032,0.0,1.0
2009-01-14,9.15,9.64,8.87,9.31,495200,7.87151530668914,8.29305000617304,7.63063833555549,8.00915929019409,575629.954774976,0.0,1.0
2009-01-15,9.93,10.18,8.77,9.22,498100,8.54252972627576,8.75759845050224,7.5446108458649,7.93173454947256,579000.97026134,0.0,1.0
2009-01-16,10.0,10.34,9.6,10.17,390400,8.60274896905917,8.89524243400719,8.25863901029681,8.74899570153318,453808.429612582,0.0,1.0
2009-01-20,8.8,9.87,8.7,9.85,321700,7.57041909277207,8.4909132324614,7.48439160308148,8.47370773452329,373950.235159753,0.0,1.0
2009-01-21,8.97,9.07,8.51,8.78,338300,7.71666582524608,7.80269331493667,7.32093937266936,7.55321359483395,393246.392771353,0.0,1.0
2009-01-22,9.0,9.05,8.52,8.73,337100,7.74247407215326,7.78548781699855,7.32954212163842,7.51019984998866,391851.489811479,0.0,1.0
2009-01-23,9.14,9.29,8.47,8.75,304900,7.86291255772008,7.99195379225597,7.28652837679312,7.52740534792678,354421.593721507,0.0,1.0
2009-01-26,9.67,9.95,9.09,9.09,480900,8.31885825308022,8.55973522421388,7.81989881287479,7.81989881287479,559007.361169802,0.0,1.0
2009-01-27,9.57,10.11,9.42,9.92,250600,8.23283076338963,8.69737920771883,8.10378952885374,8.5339269773067,291302.234787175,0.0,1.0
2009-01-28,9.95,10.22,9.62,9.81,477400,8.55973522421388,8.79200944637848,8.27584450823492,8.43929673864705,554938.8942035,0.0,1.0
2009-01-29,9.93,10.2,9.58,9.68,620600,8.54252972627576,8.77480394844036,8.24143351235869,8.32746100204928,721397.314081886,0.0,1.0
2009-01-30,9.97,10.41,9.61,10.24,353100,8.576940722152,8.9554616767906,8.26724175926586,8.80921494431659,410450.195943142,0.0,1.0
2009-02-02,9.79,10.06,9.5604,9.67,252500,8.42209124070893,8.65436546287353,8.22457212437933,8.31885825308022,293510.83114031,0.0,1.0
2009-02-03,9.1,10.1,9.05,9.76,392700,7.82850156184385,8.68877645874977,7.78548781699855,8.39628299380175,456481.993619008,0.0,1.0
2009-02-04,9.04,9.3,8.97,9.13,373900,7.77688506802949,8.00055654122503,7.71666582524608,7.85430980875103,434628.513914304,0.0,1.0
2009-02-05,9.27,9.41,8.96,9.1,401300,7.97474829431785,8.09518677988468,7.70806307627702,7.82850156184385,466478.798164777,0.0,1.0
2009-02-06,10.78,10.82,9.22,9.27,439800,9.27376338864579,9.30817438452203,7.93173454947256,7.97474829431785,511231.934794092,0.0,1.0
2009-02-09,10.71,11.04,10.23,10.65,242100,9.21354414586238,9.49743486184133,8.80061219534753,9.16192765204802,281421.672154728,0.0,1.0
2009-02-10,10.1,11.1,10.08,10.65,349300,8.68877645874977,9.54905135565568,8.67157096081165,9.16192765204802,406033.003236872,0.0,1.0
2009-02-11,10.08,10.52,10.01,10.22,308500,8.67157096081165,9.05009191545025,8.61135171802823,8.79200944637848,358606.302601131,0.0,1.0
2009-02-12,9.98,10.13,9.36,9.94,439100,8.58554347112106,8.71458470565694,8.05217303503939,8.55113247524482,510418.241400831,0.0,1.0
2009-02-13,9.97,10.3,9.57,9.94,354800,8.576940722152,8.86083143813095,8.23283076338963,8.55113247524482,412426.308469631,0.0,1.0
2009-02-17,9.0,9.84,8.92,9.6,506600,7.74247407215326,8.46510498555423,7.67365208040078,8.25863901029681,588881.532893785,0.0,1.0
2009-02-18,7.87,9.15,7.82,9.05,901300,6.77036343864957,7.87151530668914,6.72734969380427,7.78548781699855,1047688.36477925,0.0,1.0
2009-02-19,7.42,8.41,7.25,7.7,758500,6.38323973504191,7.23491188297877,6.2369930025679,6.62411670617556,881694.912554158,0.0,1.0
2009-02-20,9.64,9.69,7.14,7.67,1646200,8.29305000617304,8.33606375101834,6.14236276390825,6.59830845926839,1913574.3771215,0.0,1.0
2009-02-23,10.21,10.93,9.54,9.92,1209500,8.78340669740942,9.40280462318168,8.20702251648245,8.5339269773067,1405945.94164041,0.0,1.0
2009-02-24,11.29,11.36,10.43,10.46,596800,9.71250358606781,9.77272282885122,8.97266717472872,8.9984754216359,693731.738711037,0.0,1.0
2009-02-25,11.07,11.49,10.65,11.31,463200,9.52324310874851,9.88455856544899,9.16192765204802,9.72970908400593,538432.542511649,0.0,1.0
2009-02-26,10.99,11.73,10.98,11.16,458500,9.45442111699603,10.0910245407064,9.44581836802697,9.60066784947004,532969.172585473,0.0,1.0
2009-02-27,10.7,11.4,10.67,10.73,445100,9.20494139689331,9.80713382472746,9.17913314998614,9.23074964380049,517392.756200206,0.0,1.0
2009-03-02,10.1,10.7,9.99,10.47,302200,8.68877645874977,9.20494139689331,8.59414622009012,9.00707817060496,351283.062061788,0.0,1.0
2009-03-03,9.21,10.69,9.07,10.33,487700,7.9231318005035,9.19633864792426,7.80269331493667,8.88663968503813,566911.811275758,0.0,1.0
2009-03-04,9.32,9.81,9.15,9.61,443900,8.01776203916315,8.43929673864705,7.87151530668914,8.26724175926586,515997.85324033,0.0,1.0
2009-03-05,8.64,9.52,8.61,9.03,324000,7.43277510926713,8.18981701854433,7.40696686235995,7.76828231906043,376623.799166179,0.0,1.0
2009-03-06,8.33,9.25,8.09,8.62,411000,7.16608989122629,7.95754279637974,6.95962391596887,7.41556961132901,477754.263757098,0.0,1.0
2009-03-09,8.13,8.63,8.02,8.18,426200,6.99403491184511,7.42417236029807,6.89940467318546,7.0370486566904,495423.034582178,0.0,1.0
2009-03-10,9.11,9.32,8.26,8.39,377900,7.83710431081291,8.01776203916315,7.10587064844288,7.21770638504065,439278.19044722,0.0,1.0
2009-03-11,9.4,9.69,9.02,9.12,465300,8.08658403091562,8.33606375101834,7.75967957009137,7.84570705978197,540873.62269143,0.0,1.0
2009-03-12,10.26,10.33,8.92,9.29,361800,8.82642044225471,8.88663968503813,7.67365208040078,7.99195379225597,420563.242402234,0.0,1.0
2009-03-13,10.79,11.0,10.11,10.29,573100,9.28236613761485,9.46302386596509,8.69737920771883,8.85222868916189,666182.40525351,0.0,1.0
2009-03-16,10.63,11.5097,10.57,11.15,463400,9.1447221541099,9.90150598091804,9.09310566029555,9.59206510050098,538665.026338295,0.0,1.0
2009-03-17,11.69,11.75,10.51,10.83,564600,10.0566135448302,10.1082300386445,9.04148916648119,9.31677713349108,656301.842621063,0.0,1.0
2009-03-18,13.18,13.25,11.24,11.6,894900,11.33842314122,11.3986423840034,9.66948984122251,9.97918880410864,1040248.88232659,0.0,1.0
2009-03-19,13.85,14.53,13.19,13.39,1080500,11.914807322147,12.499794252043,11.347025890189,11.5190808695702,1255993.87345387,0.0,1.0
2009-03-20,12.21,14.06,12.08,13.97,632100,10.5039564912213,12.0954650504972,10.3921207546235,12.0180403097757,734765.134114015,0.0,1.0
2009-03-23,14.04,14.04,11.67,11.67,691700,12.0782595525591,12.0782595525591,10.0394080468921,10.0394080468921,804045.314454463,0.0,1.0
2009-03-24,13.82,14.5,13.51,13.75,603600,11.8889990752398,12.4739860051358,11.6223138571989,11.8287798324564,701636.188816992,0.0,1.0
2009-03-25,14.3,15.07,13.286,14.0,571000,12.3019310257546,12.9643426963722,11.429612280292,12.0438485566828,663741.325073731,0.0,1.0
2009-03-26,15.5,15.5,14.44,14.68,450200,13.3342609020417,13.3342609020417,12.4223695113214,12.6288354865789,523321.093779674,0.0,1.0
2009-03-27,14.74,15.26,14.29,15.12,255500,12.6804519803932,13.1277949267843,12.2933282767856,13.0073564412175,296998.088539997,0.0,1.0
2009-03-30,13.62,14.54,13.29,14.29,272600,11.7169440958586,12.508397001012,11.4330533798796,12.2933282767856,316875.455718211,0.0,1.0
2009-03-31,13.97,14.44,12.99,13.83,330100,12.0180403097757,12.4223695113214,11.1749709108079,11.8976018242088,383714.555878875,0.0,1.0
2009-04-01,14.02,14.67,13.52,13.67,337200,12.061054054621,12.6202327376098,11.630916606168,11.7599578407039,391967.7317248,0.0,1.0
2009-04-02,16.54,16.75,14.47,14.47,1003100,14.2289467948239,14.4096045231741,12.4481777582286,12.4481777582286,1166022.63254196,0.0,1.0
2009-04-03,16.81,16.85,15.99,16.34,396000,14.4612210169885,14.4956320128647,13.7557956015256,14.0568918154427,460317.976758663,0.0,1.0
2009-04-06,15.45,16.31,15.01,16.31,466700,13.2912471571964,14.0310835685355,12.9127262025578,14.0310835685355,542501.009477951,0.0,1.0
2009-04-07,13.8,15.28,13.44,15.05,474000,11.8717935773017,13.1450004247224,11.5620946144155,12.9471371984341,550986.66915052,0.0,1.0
2009-04-08,14.38,14.85,13.9605,14.0,536000,12.3707530175071,12.7750822190529,12.0098676982551,12.0438485566828,623056.655410716,0.0,1.0
2009-04-09,15.57,15.61,14.83,14.83,411600,13.3944801448251,13.4288911407014,12.7578767211148,12.7578767211148,478451.715237037,0.0,1.0
2009-04-13,16.01,16.62,15.55,16.62,609800,13.7730010994637,14.2977687865763,13.377274646887,14.2977687865763,708843.187443015,0.0,1.0
2009-04-14,15.51,16.1,15.41,15.91,346400,13.3428636510108,13.8504258401853,13.2568361613202,13.6869736097731,402661.987750507,0.0,1.0
2009-04-15,15.43,15.72,14.89,15.03,292100,13.2740416592583,13.523521379361,12.8094932149291,12.9299317004959,339542.628816176,0.0,1.0
2009-04-16,16.3,16.73,15.57,15.6,436200,14.0224808195665,14.392399025236,13.3944801448251,13.4202883917323,507047.225914466,0.0,1.0
2009-04-17,16.97,17.1,16.0,16.31,308800,14.5988650004934,14.7107007370912,13.7643983504947,14.0310835685355,358955.0283411,0.0,1.0
2009-04-20,16.13,16.55,15.85,16.55,602600,13.8762340870924,14.2375495437929,13.6353571159588,14.2375495437929,700473.769683767,0.0,1.0
2009-04-21,17.25,17.27,15.74,15.78,626300,14.8397419716271,14.8569474695652,13.5407268772991,13.5751378731754,728023.10314129,0.0,1.0
2009-04-22,17.52,17.66,16.48,16.9,705200,15.0720161937917,15.1924546793585,14.1773303010095,14.53864575771,819737.972753053,0.0,1.0
2009-04-23,17.47,18.555,17.11,17.62,794000,15.0290024489464,15.9624007120893,14.7193034860602,15.1580436834823,922960.791783784,0.0,1.0
2009-04-24,18.17,18.7,17.52,17.85,819500,15.6311948767805,16.0871405721407,15.0720161937917,15.3559069097706,952602.479681125,0.0,1.0
2009-04-27,18.11,18.89,17.55,17.78,639500,15.5795783829662,16.2505928025528,15.0978244406989,15.2956876669872,743367.035699911,0.0,1.0
2009-04-28,18.94,19.24,17.92,17.99,1426600,16.2936065473981,16.5516890164698,15.416126152554,15.4763453953375,1658307.13546442,0.0,1.0
2009-04-29,20.9,21.4297,19.3,19.38,1486100,17.9797453453337,18.4354329582247,16.6033055102842,16.6721275020367,1727471.07389154,0.0,1.0
2009-04-30,21.3,22.4,20.72,21.23,683800,18.323855304096,19.2701576906925,17.8248958638906,18.2636360613126,794862.203301957,0.0,1.0
2009-05-01,22.39,22.59,21.15,21.295,635100,19.2615549417235,19.4336099211047,18.1948140695602,18.3195539296115,738252.391513705,0.0,1.0
2009-05-04,23.49,23.71,22.51,22.51,571400,20.20785732832,20.3971178056393,19.3647879293522,19.3647879293522,664206.292727022,0.0,1.0
2009-05-05,23.3,23.81,22.71,23.34,607100,20.0444050979079,20.4831452953299,19.5368429087334,20.0788160937841,705704.655783294,0.0,1.0
2009-05-06,22.5,24.0,22.24,23.65,473300,19.3561851803831,20.646597525742,19.1325137071876,20.3455013118249,550172.975757263,0.0,1.0
2009-05-07,21.97,22.89,21.63,22.87,391500,18.900239485023,19.6916923901764,18.607746020075,19.6744868922383,455087.090659134,0.0,1.0
2009-05-08,22.27,22.72,21.34,22.4,427600,19.1583219540948,19.5454456577024,18.3582662999723,19.2701576906925,497050.421368698,0.0,1.0
2009-05-11,21.19,22.06,20.6,21.68,517300,18.2292250654364,18.9776642257445,17.7216628762619,18.6507597649203,601319.417619335,0.0,1.0
2009-05-12,19.39,21.37,18.93,21.37,700500,16.6807302510057,18.3840745468795,16.285003798429,18.3840745468795,814274.602826881,0.0,1.0
2009-05-13,17.7,19.52,17.66,18.99,536800,15.2268656752347,16.7925659876035,15.1924546793585,16.3366202922434,623986.590717301,0.0,1.0
2009-05-14,18.45,18.69,17.5,17.86,507800,15.8720718479142,16.0785378231716,15.0548106958536,15.3645096587397,590276.435853659,0.0,1.0
2009-05-15,17.4,18.72,17.31,18.37,399800,14.968783206163,16.1043460700788,14.8913584654414,15.8032498561617,464735.169464933,0.0,1.0
2009-05-18,19.54,19.68,17.42,17.71,426200,16.8097714855416,16.9302099711085,14.9859887041011,15.2354684242038,495423.034582179,0.0,1.0
2009-05-19,19.64,20.25,18.74,19.35,234700,16.8957989752322,17.4205666623448,16.1215515680169,16.6463192551295,272819.770568835,0.0,1.0
2009-05-20,19.3,21.08,19.18,19.81,267900,16.6033055102842,18.1345948267767,16.5000725226555,17.0420457077062,311412.085792036,0.0,1.0
2009-05-21,18.54,19.07,18.21,19.0,254100,15.9494965886357,16.4054422839958,15.6656058726568,16.3452230412124,295370.701753476,0.0,1.0
2009-05-22,18.3,18.95,18.27,18.68,176200,15.7430306133783,16.3022092963671,15.7172223664711,16.0699350742025,204818.251274941,0.0,1.0
2009-05-26,21.1,21.26,18.11,18.11,775900,18.1518003247149,18.2894443082198,15.5795783829662,15.5795783829662,901921.00547234,0.0,1.0
2009-05-27,20.25,21.23,19.82,21.23,578100,17.4205666623448,18.2636360613126,17.0506484566753,18.2636360613126,671994.500919656,0.0,1.0
2009-05-28,20.4,20.9,19.54,20.66,452000,17.5496078968807,17.9797453453337,16.8097714855416,17.7732793700763,525413.448219485,0.0,1.0
2009-05-29,21.41,21.52,20.5,20.54,564200,18.4184855427557,18.5131157814153,17.6356353865713,17.6700463824475,655836.874967773,0.0,1.0
2009-06-01,23.79,24.07,22.02,22.02,956200,20.4659397973918,20.7068167685254,18.9432532298683,18.9432532298683,1111505.17519352,0.0,1.0
2009-06-02,25.22,25.31,23.27,23.39,786000,21.6961328999672,21.7735576406888,20.0185968510007,20.1218298386294,913661.438717955,0.0,1.0
2009-06-03,24.37,24.75,23.55,24.27,853700,20.9648992375972,21.2918036984215,20.2594738221344,20.8788717479066,992357.214037554,0.0,1.0
2009-06-04,24.12,24.74,23.5,24.5,746800,20.7498305133707,21.2832009494524,20.2164600772891,21.076734974195,868094.60869538,0.0,1.0
2009-06-05,24.47,24.73,23.66,24.36,576800,21.0509267272878,21.2745982004833,20.354104060794,20.9562964886281,670483.356046458,0.0,1.0
2009-06-08,24.74,25.0,23.62,24.1,647500,21.2832009494524,21.5068724226479,20.3196930649178,20.7326250154326,752666.388765744,0.0,1.0
2009-06-09,23.65,25.12,23.6301,24.99,798600,20.3455013118249,21.6101054102766,20.3283818413765,21.4982696736789,928307.919796641,0.0,1.0
2009-06-10,23.37,24.13,22.69,23.61,677600,20.1046243406913,20.7584332623398,19.5196374107953,20.3110903159487,787655.204675936,0.0,1.0
2009-06-11,22.57,23.36,22.2,23.2,767300,19.4164044231666,20.0960215917222,19.0981027113114,19.9583776082173,891924.200926571,0.0,1.0
2009-06-12,22.24,22.65,21.89,22.32,625200,19.1325137071876,19.485226414919,18.8314174932705,19.2013356989401,726744.442094739,0.0,1.0
2009-06-15,21.44,22.1,20.23,21.69,688900,18.4442937896629,19.0120752216208,17.4033611644067,18.6593625138893,800790.540881422,0.0,1.0
2009-06-16,21.08,22.63,20.61,21.83,847200,18.1345948267767,19.4680209169809,17.730265625231,18.7798009994562,984801.489671568,0.0,1.0
2009-06-17,21.58,21.81,19.8,21.15,747100,18.5647322752297,18.7625955015181,17.0334429587372,18.1948140695602,868443.334435347,0.0,1.0
2009-06-18,20.47,21.42,19.76,21.31,856600,17.6098271396641,18.4270882917248,16.9990319628609,18.3324580530651,995728.229523919,0.0,1.0
2009-06-19,20.3,21.46,20.25,20.89,2889600,17.4635804071901,18.461499287601,17.4205666623448,17.9711425963646,3358926.32737838,0.0,1.0
2009-06-22,19.97,20.5,19.21,19.96,768900,17.1796896912112,17.6356353865713,16.5258807695627,17.1710869422421,893784.071539737,0.0,1.0
2009-06-23,19.72,20.25,19.36,19.97,598200,16.9646209669847,17.4205666623448,16.6549220040986,17.1796896912112,695359.125497557,0.0,1.0
2009-06-24,21.09,21.99,20.03,20.23,724100,18.1431975757458,18.9174449829611,17.2313061850255,17.4033611644067,841707.694371082,0.0,1.0
2009-06-25,23.42,23.49,20.7,21.09,1137800,20.1476380855366,20.20785732832,17.8076903659525,18.1431975757458,1322600.4897879,0.0,1.0
2009-06-26,25.06,25.22,23.08,23.29,1281500,21.5584889164623,21.6961328999672,19.8551446205886,20.0358023489388,1489640.1192329,0.0,1.0
2009-06-29,25.67,25.97,24.45,24.56,895700,22.0832566035749,22.3413390726467,21.0337212293497,21.1283514680093,1041178.81763317,0.0,1.0
2009-06-30,26.02,26.55,25.48,25.48,897600,22.384352817492,22.8402985128521,21.9198043731628,21.9198043731628,1043387.4139863,0.0,1.0
2009-07-01,26.74,27.21,26.08,26.27,780000,23.0037507432642,23.40807994481,22.4359693113063,22.5994215417184,906686.923918581,0.0,1.0
2009-07-02,25.73,26.6,25.26,26.21,897200,22.1348730973893,22.8833122576974,21.7305438958435,22.5478050479041,1042922.44633301,0.0,1.0
2009-07-06,24.0,25.42,23.0,24.68,1214300,20.646597525742,21.8681878793484,19.7863226288361,21.231584455638,1411525.55347991,0.0,1.0
2009-07-07,23.49,24.69,23.43,23.76,436000,20.20785732832,21.2401872046071,20.1562408345056,20.4401315504846,506814.742087822,0.0,1.0
2009-07-08,24.04,24.15,22.53,23.59,696600,20.6810085216183,20.7756387602779,19.3819934272903,20.2938848180106,809741.168207284,0.0,1.0
2009-07-09,24.01,25.49,23.4901,24.51,317300,20.6552002747111,21.9284071221318,20.2079433558097,21.085337723164,368835.590973545,0.0,1.0
2009-07-10,24.15,25.028,23.21,23.66,480300,20.7756387602779,21.5309601197613,19.9669803571863,20.354104060794,558309.909689864,0.0,1.0
2009-07-13,25.49,25.5,23.37,24.38,550600,21.9284071221318,21.9370098711009,20.1046243406913,20.9735019865663,640027.97475586,0.0,1.0
2009-07-14,26.14,26.28,24.95,25.71,480200,22.4875858051207,22.6080242906875,21.4638586778026,22.1176675994511,558193.667776541,0.0,1.0
2009-07-15,27.59,27.85,26.26,26.39,682700,23.7349844056343,23.9586558788298,22.5908187927494,22.7026545293472,793583.542255402,0.0,1.0
2009-07-16,27.58,27.81,26.86,27.23,440100,23.7263816566652,23.9242448829536,23.1069837308929,23.4252854427481,511580.660534061,0.0,1.0
2009-07-17,27.81,28.07,27.09,27.51,408000,23.9242448829536,24.1479163561491,23.3048469571813,23.6661624138818,474267.00635741,0.0,1.0
2009-07-20,28.39,28.77,27.69,27.95,626100,24.423204323159,24.7501087839832,23.8210118953249,24.0446833685204,727790.619314645,0.0,1.0
2009-07-21,27.72,28.95,27.35,28.59,699800,23.846820142232,24.9049582654263,23.5285184303768,24.5952593025402,813460.909433619,0.0,1.0
2009-07-22,27.63,28.19,27.13,27.59,730500,23.7693954015105,24.2511493437778,23.3392579530575,23.7349844056343,849147.176823747,0.0,1.0
2009-07-23,28.59,29.32,27.25,27.53,846900,24.5952593025402,25.2232599772815,23.4424909406862,23.6833679118199,984452.763931596,0.0,1.0
2009-07-24,28.79,29.27,27.7,28.14,308200,24.7673142819214,25.1802462324362,23.8296146442939,24.2081355989325,358257.576861162,0.0,1.0
2009-07-27,28.44,29.43,27.75,28.87,466900,24.4662180680043,25.3178902159411,23.8726283891392,24.8361362736738,542733.493304596,0.0,1.0
2009-07-28,27.5,29.75,26.67,29.71,739400,23.6575596649127,25.593178182951,22.9435315004808,25.5587671870748,859492.707109486,0.0,1.0
2009-07-29,27.73,28.5,26.84,27.3,552600,23.8554228912011,24.5178345618186,23.0897782329548,23.4855046855315,642352.813022317,0.0,1.0
2009-07-30,28.98,29.7091,28.12,28.12,706200,24.9307665123335,25.5579929396676,24.1909301009944,24.1909301009944,820900.391886283,0.0,1.0
2009-07-31,29.46,29.6,28.4,28.89,421100,25.3436984628483,25.4641369484152,24.4318070721281,24.853341771612,489494.697002711,0.0,1.0
2009-08-03,31.21,31.24,29.52,29.92,489500,26.8491795324337,26.8749877793409,25.3953149566627,25.7394249154251,569004.16571557,0.0,1.0
2009-08-04,31.9,32.4,30.8,30.8,534100,27.4427692112988,27.8729066597517,26.4964668247023,26.4964668247023,620848.059057581,0.0,1.0
2009-08-05,31.37,31.96,31.1,31.77,361600,26.9868235159386,27.4943857051131,26.754549293774,27.330933474701,420330.758575588,0.0,1.0
2009-08-06,31.56,33.15,31.41,31.6,471700,27.1502757463508,28.5181128324312,27.0212345118149,27.184686742227,548313.105144094,0.0,1.0
2009-08-07,32.77,33.5,31.74,32.21,585100,28.1912083716069,28.8192090463482,27.3051252277938,27.7094544293396,680131.434852259,0.0,1.0
2009-08-10,32.03,32.45,31.02,32.45,363800,27.5546049478965,27.915920404597,26.6857273020216,27.915920404597,422888.080668692,0.0,1.0
2009-08-11,31.23,31.72,30.61,31.72,274700,26.8663850303718,27.2879197298557,26.3330145942901,27.2879197298557,319316.535897992,0.0,1.0
2009-08-12,31.04,31.94,30.97,31.12,284400,26.7029327999597,27.477180207175,26.6427135571763,26.7717547917121,330592.001490313,0.0,1.0
2009-08-13,30.54,31.25,29.27,31.16,521700,26.2727953515067,26.8835905283099,25.1802462324362,26.8061657875884,606434.061805543,0.0,1.0
2009-08-14,29.03,30.49,28.96,30.49,514100,24.9737802571788,26.2297816066614,24.9135610143954,26.2297816066614,597599.676393002,0.0,1.0
2009-08-17,28.37,29.3,28.22,28.41,925100,24.4059988252209,25.2060544793434,24.276957590685,24.4404098210971,1075353.9401501,0.0,1.0
2009-08-18,29.99,30.12,28.53,28.53,536300,25.7996441582085,25.9114798948062,24.5436428087258,24.5436428087258,623405.381150684,0.0,1.0
2009-08-19,30.49,31.08,28.9612,29.32,543500,26.2297816066614,26.7373437958359,24.9145933442717,25.2232599772815,631774.798909934,0.0,1.0
2009-08-20,30.13,30.97,29.5,30.23,543900,25.9200826437753,26.6427135571763,25.3781094587246,26.0061101334659,632239.766563225,0.0,1.0
2009-08-21,30.29,31.02,29.89,30.54,789800,26.0577266272802,26.6857273020216,25.7136166685179,26.2727953515067,918078.631424225,0.0,1.0
2009-08-24,29.18,30.64,29.04,30.49,905600,25.1028214917147,26.3588228411973,24.9823830061478,26.2297816066614,1052686.76705213,0.0,1.0
2009-08-25,29.85,30.75,29.14,29.42,821100,25.6792056726416,26.453453079857,25.0684104958384,25.3092874669721,954462.350294291,0.0,1.0
2009-08-26,29.9,30.74,29.49,29.89,696700,25.7222194174869,26.4448503308879,25.3695067097555,25.7136166685179,809857.41012061,0.0,1.0
2009-08-27,28.98,30.36,28.48,29.9,535200,24.9307665123335,26.1179458700637,24.5006290638805,25.7222194174869,622126.720104133,0.0,1.0
2009-08-28,29.11,29.66,28.47,29.13,519100,25.0426022489313,25.5157534422295,24.4920263149115,25.0598077468694,603411.772059146,0.0,1.0
2009-08-31,28.17,28.89,28.0,28.75,567000,24.2339438458397,24.853341771612,24.0876971133657,24.7329032860451,659091.648540814,0.0,1.0
2009-09-01,26.66,28.97,26.31,28.14,1083900,22.9349287515118,24.9221637633644,22.6338325375947,24.2081355989325,1259946.09850686,0.0,1.0
2009-09-02,26.22,26.98,26.0,26.47,802200,22.5564077968732,23.2102167185217,22.3671473195539,22.7714765210996,932492.628676261,0.0,1.0
2009-09-03,27.68,28.02,26.5,26.84,1116900,23.8124091463558,24.1049026113038,22.7972847680068,23.0897782329548,1298305.92990341,0.0,1.0
2009-09-04,27.79,28.16,26.92,27.71,851800,23.9070393850154,24.2253410968706,23.1586002247073,23.838217393263,990148.617684421,0.0,1.0
2009-09-08,28.47,28.74,27.84,28.4,732200,24.4920263149115,24.7243005370761,23.9500531298607,24.4318070721281,851123.289350235,0.0,1.0
2009-09-09,29.0,29.76,27.97,28.5,669200,24.9479720102716,25.6017809319201,24.0618888664585,24.5178345618186,777890.883956813,0.0,1.0
2009-09-10,29.01,29.26,27.97,28.9,537100,24.9565747592407,25.1716434834671,24.0618888664585,24.861944520581,624335.316457268,0.0,1.0
2009-09-11,27.61,29.02,27.58,29.02,497300,23.7521899035724,24.9651775082097,23.7263816566652,24.9651775082097,578071.034954756,0.0,1.0
2009-09-14,27.71,28.06,26.74,27.43,454400,23.838217393263,24.13931360718,23.0037507432642,23.5973404221293,528203.254139234,0.0,1.0
2009-09-15,29.11,29.15,27.18,27.56,511300,25.0426022489313,25.0770132448075,23.3822716979028,23.7091761587271,594344.902819961,0.0,1.0
2009-09-16,29.41,29.47,28.43,29.16,290200,25.300684718003,25.3523012118174,24.4576153190352,25.0856159937765,337334.032463041,0.0,1.0
2009-09-17,27.96,29.42,27.65,29.2,409600,24.0532861174894,25.3092874669721,23.7866008994486,25.1200269896528,476126.876970579,0.0,1.0
2009-09-18,28.57,28.65,27.68,28.0,472100,24.5780538046021,24.6468757963545,23.8124091463558,24.0876971133657,548778.072797386,0.0,1.0
2009-09-21,27.96,28.39,27.36,28.39,548000,24.0532861174894,24.423204323159,23.5371211793459,24.423204323159,637005.685009465,0.0,1.0
2009-09-22,28.17,28.9,27.68,28.39,388800,24.2339438458397,24.861944520581,23.8124091463558,24.423204323159,451948.558999415,0.0,1.0
2009-09-23,27.43,28.37,27.35,28.08,485500,23.5973404221293,24.4059988252209,23.5285184303768,24.1565191051182,564354.489182655,0.0,1.0
2009-09-24,26.34,27.68,26.03,27.68,408100,22.6596407845019,23.8124091463558,22.392955566461,23.8124091463558,474383.248270733,0.0,1.0
2009-09-25,26.62,27.02,26.06,26.21,398300,22.9005177556355,23.2446277143979,22.4187638133682,22.5478050479041,462991.540765091,0.0,1.0
2009-09-28,27.29,27.49,26.62,26.76,209300,23.4769019365625,23.6489569159437,22.9005177556355,23.0209562412023,243294.324584819,0.0,1.0
2009-09-29,26.89,27.57,26.63,27.25,610800,23.1327919778001,23.7177789076961,22.9091205046046,23.4424909406862,710005.606576243,0.0,1.0
2009-09-30,26.85,27.55,25.63,26.69,482700,23.0983809819239,23.700573409758,22.0488456076987,22.9607369984189,561099.715609613,0.0,1.0
2009-10-01,25.05,26.61,24.95,26.61,561500,21.5498861674932,22.8919150066665,21.4638586778026,22.8919150066665,652698.343308056,0.0,1.0
2009-10-02,24.88,25.45,24.59,24.78,318100,21.4036394350192,21.8939961262556,21.1541597149165,21.3176119453286,369765.526280129,0.0,1.0
2009-10-05,26.0,26.47,24.88,24.88,476400,22.3671473195539,22.7714765210996,21.4036394350192,21.4036394350192,553776.47507027,0.0,1.0
2009-10-06,26.0,26.5,25.5,26.11,350600,22.3671473195539,22.7972847680068,21.9370098711009,22.4617775582135,407544.148110069,0.0,1.0
2009-10-07,27.81,27.92,26.06,26.06,891500,23.9242448829536,24.0188751216132,22.4187638133682,22.4187638133682,1036296.65727361,0.0,1.0
2009-10-08,29.14,29.29,27.82,28.25,778500,25.0684104958384,25.1974517303743,23.9328476319226,24.3027658375922,904943.295218738,0.0,1.0
2009-10-09,29.33,29.42,28.66,28.98,393500,25.2318627262506,25.3092874669721,24.6554785453236,24.9307665123335,457411.928925591,0.0,1.0
2009-10-12,29.62,30.14,29.18,29.61,298900,25.4813424463533,25.9286853927443,25.1028214917147,25.4727396973842,347447.078922133,0.0,1.0
2009-10-13,29.78,29.99,28.89,29.48,282400,25.6189864298582,25.7996441582085,24.853341771612,25.3609039607864,328267.163223855,0.0,1.0
2009-10-14,32.77,33.08,30.82,32.38,1614700,28.1912083716069,28.4578935896477,26.5136723226404,27.8557011618136,1876958.17442479,0.0,1.0
2009-10-15,33.22,33.48,31.73,32.31,667200,28.5783320752146,28.8020035484101,27.2965224788248,27.7954819190302,775566.045690354,0.0,1.0
2009-10-16,33.0,33.45,31.93,32.83,573400,28.3890715978953,28.7761953015029,27.4685774582059,28.2428248654213,666531.130993479,0.0,1.0
2009-10-19,34.1,34.73,32.83,33.28,552400,29.3353739844918,29.8773471695425,28.2428248654213,28.6299485690289,642120.329195671,0.0,1.0
2009-10-20,33.99,34.68,33.55,34.09,553000,29.2407437458321,29.8343334246972,28.8622227911935,29.3267712355227,642817.78067561,0.0,1.0
2009-10-21,33.49,35.3,33.34,34.12,1065000,28.8106062973792,30.3677038607789,28.6815650628433,29.3525794824299,1237976.37688883,0.0,1.0
2009-10-22,34.47,34.75,32.97,33.45,676900,29.653675696347,29.8945526674806,28.3632633509881,28.7761953015029,786841.511282675,0.0,1.0
2009-10-23,32.84,35.0,32.56,34.64,650300,28.2514276143903,30.1096213917071,28.0105506432567,29.799922428821,755921.162338786,0.0,1.0
2009-10-26,33.19,34.22,32.4,32.95,698300,28.5525238283074,29.4386069721205,27.8729066597517,28.34605785305,811717.280733775,0.0,1.0
2009-10-27,29.12,32.59,28.44,31.98,1527500,25.0512049979003,28.0363588901639,24.4662180680043,27.5115912030512,1775595.22600722,0.0,1.0
2009-10-28,27.4,28.96,27.31,28.9,1422200,23.5715321752221,24.9135610143954,23.4941074345006,24.861944520581,1653192.49127821,0.0,1.0
2009-10-29,27.02,28.09,26.71,27.75,815800,23.2446277143979,24.1651218540872,22.9779424963571,23.8726283891392,948301.528888176,0.0,1.0
2009-10-30,25.42,26.84,25.21,26.76,1062400,21.8681878793484,23.0897782329548,21.6875301509982,23.0209562412023,1234954.08714244,0.0,1.0
2009-11-02,25.26,26.23,24.2,25.6,867100,21.7305438958435,22.5650105458422,20.8186525051232,22.0230373607915,1007933.63042282,0.0,1.0
2009-11-03,26.36,26.51,24.45,24.9,931900,22.67684628244,22.8058875169759,21.0337212293497,21.4208449329573,1083258.39025606,0.0,1.0
2009-11-04,25.38,26.43,25.24,26.4,991400,21.8337768834722,22.7370655252234,21.7133383979054,22.7112572783162,1152422.32868318,0.0,1.0
2009-11-05,25.65,26.64,24.74,25.55,703800,22.0660511056368,22.9177232535736,21.2832009494524,21.9800236159462,818110.585966534,0.0,1.0
2009-11-06,26.78,26.93,24.38,24.38,840600,23.0381617391405,23.1672029736764,20.9735019865663,20.9735019865663,977129.523392253,0.0,1.0
2009-11-09,27.57,27.81,26.98,27.07,537700,23.7177789076961,23.9242448829536,23.2102167185217,23.2876414592432,625032.767937207,0.0,1.0
2009-11-10,27.01,27.95,26.3901,27.56,742600,23.2360249654288,24.0446833685204,22.7027405568369,23.7091761587271,863212.448335819,0.0,1.0
2009-11-11,27.27,28.2,26.89,27.47,670400,23.4596964386244,24.2597520927469,23.1327919778001,23.6317514180055,779285.786916686,0.0,1.0
2009-11-12,26.31,28.03,26.18,27.14,718400,22.6338325375947,24.1135053602729,22.5219968009969,23.3478607020266,835081.905311677,0.0,1.0
2009-11-13,26.41,26.96,25.69,26.81,642300,22.7198600272853,23.1930112205835,22.100462101513,23.0639699860476,746621.809272953,0.0,1.0
2009-11-16,28.69,29.01,26.6,26.6,909300,24.6812867922308,24.9565747592407,22.8833122576974,22.8833122576974,1056987.71784508,0.0,1.0
2009-11-17,28.64,28.74,27.84,28.55,630900,24.6382730473855,24.7243005370761,23.9500531298607,24.5608483066639,733370.231154143,0.0,1.0
2009-11-18,28.03,28.77,27.89,28.73,391200,24.1135053602729,24.7501087839832,23.993066874706,24.715697788107,454738.364919164,0.0,1.0
2009-11-19,27.04,27.59,26.78,27.59,350800,23.261833212336,23.7349844056343,23.0381617391405,23.7349844056343,407776.631936715,0.0,1.0
2009-11-20,26.48,27.85,26.06,26.73,326600,22.7800792700687,23.9586558788298,22.4187638133682,22.9951479942952,379646.088912575,0.0,1.0
2009-11-23,26.91,27.68,26.72,27.1,388800,23.1499974757382,23.8124091463558,22.9865452453261,23.3134497061504,451948.558999416,0.0,1.0
2009-11-24,26.0,27.13,25.76,27.13,441100,22.3671473195539,23.3392579530575,22.1606813442964,23.3392579530575,512743.079667288,0.0,1.0
2009-11-25,26.49,26.62,25.97,26.23,288400,22.7886820190378,22.9005177556355,22.3413390726467,22.5650105458422,335241.678023228,0.0,1.0
2009-11-27,25.73,26.3,25.17,25.34,196100,22.1348730973893,22.6252297886256,21.6531191551219,21.7993658875959,227950.392026196,0.0,1.0
2009-11-30,25.24,25.9,23.95,25.9,742600,21.7133383979054,22.2811198298633,20.6035837808967,22.2811198298633,863212.448335816,0.0,1.0
2009-12-01,26.45,26.94,24.9,25.55,567000,22.7542710231615,23.1758057226454,21.4208449329573,21.9800236159462,659091.648540815,0.0,1.0
2009-12-02,27.13,28.13,26.34,26.41,523900,23.3392579530575,24.1995328499635,22.6596407845019,22.7198600272853,608991.383898647,0.0,1.0
2009-12-03,25.83,27.5,25.78,27.15,523200,22.2209005870798,23.6575596649127,22.1778868422345,23.3564634509957,608177.690505387,0.0,1.0
2009-12-04,27.26,27.88,26.4,26.42,375800,23.4510936896553,23.984464125737,22.7112572783162,22.7284627762543,436837.110267439,0.0,1.0
2009-12-07,27.17,27.69,26.8,27.28,284800,23.3736689489338,23.8210118953249,23.0553672370786,23.4682991875934,331056.969143604,0.0,1.0
2009-12-08,26.87,27.02,26.28,26.79,407000,23.115586479862,23.2446277143979,22.6080242906875,23.0467644881095,473104.587224182,0.0,1.0
2009-12-09,26.74,27.02,26.28,26.82,270700,23.0037507432642,23.2446277143979,22.6080242906875,23.0725727350167,314666.859365077,0.0,1.0
2009-12-10,26.96,27.14,26.55,26.78,209800,23.1930112205835,23.3478607020266,22.8402985128521,23.0381617391405,243875.534151434,0.0,1.0
2009-12-11,27.2,28.08,26.66,27.32,235300,23.399477195841,24.1565191051182,22.9349287515118,23.5027101834697,273517.222048771,0.0,1.0
2009-12-14,27.83,28.2,27.11,27.38,456100,23.9414503808917,24.2597520927469,23.3220524551194,23.554326677284,530179.366665723,0.0,1.0
2009-12-15,27.7,28.04,27.21,27.81,456100,23.8296146442939,24.1221081092419,23.40807994481,23.9242448829536,530179.366665724,0.0,1.0
2009-12-16,28.35,28.6699,27.7,27.74,538300,24.3887933272828,24.663995266803,23.8296146442939,23.8640256401701,625730.219417142,0.0,1.0
2009-12-17,28.65,28.75,27.61,27.98,315000,24.6468757963545,24.7329032860451,23.7521899035724,24.0704916154276,366162.026967119,0.0,1.0
2009-12-18,29.69,29.95,28.14,29.04,816900,25.5415616891367,25.7652331623322,24.2081355989325,24.9823830061478,949580.189934728,0.0,1.0
2009-12-21,30.51,30.65,29.23,30.13,250200,26.2469871045995,26.3674255901664,25.14583523656,25.9200826437753,290837.267133883,0.0,1.0
2009-12-22,30.55,30.87,30.06,30.49,221600,26.2813981004758,26.5566860674857,25.8598634009919,26.2297816066614,257592.079923535,0.0,1.0
2009-12-23,31.13,31.526,30.53,30.72,317200,26.7803575406812,27.1210263998559,26.2641926025377,26.4276448329498,368719.349060223,0.0,1.0
2009-12-24,31.43,31.7899,30.9405,31.11,75800,27.038440009753,27.3480529451494,26.6173354477175,26.7631520427431,88111.3702987543,0.0,1.0
2009-12-28,30.69,31.59,30.44,31.5,307300,26.4018365860426,27.1760839932579,26.1867678618161,27.0986592525364,357211.399641256,0.0,1.0
2009-12-29,30.7,31.2,30.63,30.69,100800,26.4104393350117,26.8405767834646,26.3502200922282,26.4018365860426,117171.848629478,0.0,1.0
2009-12-30,29.83,30.77,29.15,30.69,326000,25.6620001747035,26.4706585777951,25.0770132448075,26.4018365860426,378948.637432638,0.0,1.0
2009-12-31,28.35,29.8,28.24,29.73,440100,24.3887933272828,25.6361919277963,24.2941630886231,25.5759726850129,511580.66053406,0.0,1.0
2010-01-04,29.29,30.01,28.95,28.965,386900,25.1974517303743,25.8168496561466,24.9049582654263,24.9178623888799,449739.962646281,0.0,1.0
2010-01-05,30.5,30.61,28.72,29.32,433200,26.2383843556305,26.3330145942901,24.7070950391379,25.2232599772815,503559.96851478,0.0,1.0
2010-01-06,32.19,32.24,30.5,30.5,496000,27.6922489314015,27.7352626762468,26.2383843556305,26.2383843556305,576559.890081558,0.0,1.0
2010-01-07,33.65,34.13,32.29,32.29,561800,28.9482502808841,29.361182231399,27.7782764210921,27.7782764210921,653047.069048024,0.0,1.0
2010-01-08,33.85,34.12,32.925,33.39,247300,29.1203052602653,29.3525794824299,28.3245509806273,28.7245788076886,287466.251647519,0.0,1.0
2010-01-11,33.24,34.22,32.95,34.2,253700,28.5955375731527,29.4386069721205,28.34605785305,29.4214014741824,294905.734100184,0.0,1.0
2010-01-12,31.4,32.93,31.1,32.79,556200,27.0126317628458,28.3288523551119,26.754549293774,28.208413869545,646537.521901942,0.0,1.0
2010-01-13,31.57,31.85,30.32,31.52,362900,27.1588784953198,27.3997554664535,26.0835348741874,27.1158647504745,421841.903448786,0.0,1.0
2010-01-14,31.22,31.44,30.49,31.32,327400,26.8577822814027,27.047042758722,26.2297816066614,26.9438097710933,380576.024219159,0.0,1.0
2010-01-15,30.14,31.69,29.92,31.46,430300,25.9286853927443,27.2621114829485,25.7394249154251,27.0642482566602,500188.953028418,0.0,1.0
2010-01-19,31.49,31.78,30.0,30.0,419800,27.0900565035673,27.3395362236701,25.8082469071775,25.8082469071775,487983.552129513,0.0,1.0
2010-01-20,30.75,31.39,30.25,31.07,223900,26.453453079857,27.0040290138767,26.023315631404,26.7287410468669,260265.643929961,0.0,1.0
2010-01-21,29.84,31.31,29.32,30.91,288200,25.6706029236726,26.9352070221243,25.2232599772815,26.5910970633619,335009.194196583,0.0,1.0
2010-01-22,28.61,30.5,28.46,29.82,368200,24.6124648004783,26.2383843556305,24.4834235659424,25.6533974257345,428002.724854899,0.0,1.0
2010-01-25,31.05,31.56,29.0,29.12,454700,26.7115355489287,27.1502757463508,24.9479720102716,25.0512049979003,528551.979879204,0.0,1.0
2010-01-26,31.46,32.43,30.34,31.05,473900,27.0642482566602,27.8987149066589,26.1007403721255,26.7115355489287,550870.427237198,0.0,1.0
2010-01-27,29.54,29.86,28.31,29.86,1189800,25.4125204546008,25.6878084216107,24.3543823314065,25.6878084216107,1383046.2847158,0.0,1.0
2010-01-28,29.0,30.02,28.6,29.72,362700,24.9479720102716,25.8254524051156,24.6038620515092,25.5673699360439,421609.41962214,0.0,1.0
2010-01-29,29.0,29.98,28.78,29.07,343100,24.9479720102716,25.7910414092394,24.7587115329523,25.008191253055,398826.004610853,0.0,1.0
2010-02-01,30.7,30.76,29.23,29.23,420800,26.4104393350117,26.462055828826,25.14583523656,25.14583523656,489145.971262741,0.0,1.0
2010-02-02,31.68,31.98,30.41,30.81,457300,27.2535087339795,27.5115912030512,26.1609596149089,26.5050695736713,531574.269625598,0.0,1.0
2010-02-03,31.3,31.98,30.93,31.42,313400,26.9266042731552,27.5115912030512,26.6083025613,27.0298372607839,364302.156353953,0.0,1.0
2010-02-04,29.31,31.03,29.23,30.85,586900,25.2146572283124,26.6943300509906,25.14583523656,26.5394805695476,682223.789292071,0.0,1.0
2010-02-05,30.1,30.18,28.66,29.49,408100,25.8942743968681,25.9630963886206,24.6554785453236,25.3695067097555,474383.248270734,0.0,1.0
2010-02-08,29.75,30.2,29.22,29.98,357000,25.593178182951,25.9803018865587,25.1372324875909,25.7910414092394,414983.630562736,0.0,1.0
2010-02-09,30.88,31.07,29.93,30.31,415500,26.5652888164547,26.7287410468669,25.7480276643941,26.0749321252184,482985.149856629,0.0,1.0
2010-02-10,30.26,30.9,30.01,30.61,621900,26.0319183803731,26.5824943143928,25.8168496561466,26.3330145942901,722908.458955082,0.0,1.0
2010-02-11,28.41,29.56,27.36,29.41,1212800,24.4404098210971,25.4297259525389,23.5371211793459,25.300684718003,1409781.92478007,0.0,1.0
2010-02-12,26.3,27.86,25.72,27.86,1389500,22.6252297886256,23.9672586277989,22.1262703484202,23.9672586277989,1615181.38562163,0.0,1.0
2010-02-16,25.73,26.71,25.08,26.71,746700,22.1348730973893,22.9779424963571,21.5756944144004,22.9779424963571,867978.366782054,0.0,1.0
2010-02-17,26.81,26.96,25.44,25.95,539100,23.0639699860476,23.1930112205835,21.8853933772865,22.3241335747086,626660.154723728,0.0,1.0
2010-02-18,28.07,28.82,27.23,27.26,603200,24.1479163561491,24.7931225288285,23.4252854427481,23.4510936896553,701171.221163702,0.0,1.0
2010-02-19,28.3,28.58,27.85,28.24,413400,24.3457795824375,24.5866565535711,23.9586558788298,24.2941630886231,480544.069676847,0.0,1.0
2010-02-22,27.54,28.51,27.46,28.37,329200,23.691970660789,24.5264373107877,23.6231486690365,24.4059988252209,382668.378658969,0.0,1.0
2010-02-23,27.07,27.9,26.55,27.57,416500,23.2876414592432,24.0016696236751,22.8402985128521,23.7177789076961,484147.568989857,0.0,1.0
2010-02-24,26.8,27.52,26.53,26.98,347300,23.0553672370786,23.6747651628508,22.823093014914,23.2102167185217,403708.164970414,0.0,1.0
2010-02-25,27.92,27.95,26.11,26.13,488600,24.0188751216132,24.0446833685204,22.4617775582135,22.4789830561516,567957.988495665,0.0,1.0
2010-02-26,27.77,28.17,27.16,28.06,380900,23.8898338870773,24.2339438458397,23.3650661999647,24.13931360718,442765.447846907,0.0,1.0
2010-03-01,28.12,28.23,27.6,28.12,424700,24.1909301009944,24.285560339654,23.7435871546033,24.1909301009944,493679.405882335,0.0,1.0
2010-03-02,28.27,28.73,27.76,28.26,493600,24.3199713355303,24.715697788107,23.8812311381083,24.3113685865612,573770.084161809,0.0,1.0
2010-03-03,29.35,29.85,28.43,28.43,672000,25.2490682241887,25.6792056726416,24.4576153190352,24.4576153190352,781145.657529853,0.0,1.0
2010-03-04,30.7,30.83,29.56,29.56,510400,26.4104393350117,26.5222750716094,25.4297259525389,25.4297259525389,593298.725600055,0.0,1.0
2010-03-05,31.8,32.0,30.67,30.85,732500,27.3567417216082,27.5287967009894,26.3846310881045,26.5394805695476,851472.015090204,0.0,1.0
2010-03-08,31.96,32.26,31.4,31.95,346400,27.4943857051131,27.7524681741849,27.0126317628458,27.4857829561441,402661.987750508,0.0,1.0
2010-03-09,31.23,32.1,30.98,31.78,327600,26.8663850303718,27.61482419068,26.6513163061453,27.3395362236701,380808.508045804,0.0,1.0
2010-03-10,32.16,32.6,31.14,31.14,393000,27.6664406844943,28.0449616391329,26.7889602896503,26.7889602896503,456830.719358977,0.0,1.0
2010-03-11,32.14,32.16,31.05,31.96,241200,27.6492351865562,27.6664406844943,26.7115355489287,27.4943857051131,280375.494934822,0.0,1.0
2010-03-12,32.3,32.42,31.37,32.42,319600,27.7868791700611,27.8901121576898,26.9868235159386,27.8901121576898,371509.154979973,0.0,1.0
2010-03-15,32.04,32.22,31.15,32.12,337000,27.5632076968656,27.7180571783087,26.7975630386193,27.6320296886181,391735.247898156,0.0,1.0
2010-03-16,31.52,32.27,30.23,31.44,1413600,27.1158647504745,27.761070923154,26.0061101334659,27.047042758722,1643195.68673244,0.0,1.0
2010-03-17,32.69,32.72,31.22,31.52,1352300,28.1223863798544,28.1481946267616,26.8577822814027,27.1158647504745,1571939.39386551,0.0,1.0
2010-03-18,33.22,33.33,32.42,32.52,830400,28.5783320752146,28.6729623138742,27.8901121576898,27.9761396473804,965272.848233318,0.0,1.0
2010-03-19,33.42,34.11,32.86,33.44,1221500,28.7503870545958,29.3439767334608,28.2686331123284,28.7675925525339,1419894.97123916,0.0,1.0
2010-03-22,33.9,34.09,32.45,32.94,345400,29.1633190051106,29.3267712355227,27.915920404597,28.3374551040809,401499.568617279,0.0,1.0
2010-03-23,35.08,35.14,33.31,33.81,622400,30.1784433834596,30.2300598772739,28.6557568159361,29.0858942643891,723489.668521697,0.0,1.0
2010-03-24,33.43,34.85,33.26,34.83,426100,28.7589898035648,29.9805801571712,28.6127430710908,29.9633746592331,495306.792668855,0.0,1.0
2010-03-25,33.51,34.5,33.14,33.8,526600,28.8278117953173,29.6794839432541,28.5095100834621,29.07729151542,612129.915558364,0.0,1.0
2010-03-26,33.73,34.5,33.46,33.84,353400,29.0170722726366,29.6794839432541,28.784798050472,29.1117025112962,410798.92168311,0.0,1.0
2010-03-29,32.86,34.09,32.8,33.96,309900,28.2686331123284,29.3267712355227,28.2170166185141,29.214935498925,360233.689387652,0.0,1.0
2010-03-30,32.91,33.6229,32.58,32.82,450000,28.3116468571737,28.924936831178,28.0277561411948,28.2342221164522,523088.609953028,0.0,1.0
2010-03-31,31.86,33.03,31.73,32.79,425000,27.4083582154225,28.4148798448025,27.2965224788248,28.208413869545,494028.131622304,0.0,1.0
2010-04-01,32.65,32.66,31.81,32.13,325300,28.0879753839782,28.0965781329473,27.3653444705772,27.6406324375871,378134.944039377,0.0,1.0
2010-04-05,32.59,33.18,32.45,32.91,349300,28.0363588901639,28.5439210793383,27.915920404597,28.3116468571737,406033.003236871,0.0,1.0
2010-04-06,32.25,32.6,31.79,32.49,283200,27.7438654252158,28.0449616391329,27.3481389726391,27.9503314004733,329197.098530439,0.0,1.0
2010-04-07,32.14,32.6,31.88,32.1,271200,27.6492351865562,28.0449616391329,27.4255637133606,27.61482419068,315248.068931691,0.0,1.0
2010-04-08,32.18,32.47,30.86,32.01,315300,27.6836461824324,27.9331259025351,26.5480833185166,27.5373994499584,366510.752707088,0.0,1.0
2010-04-09,31.08,32.26,30.69,32.26,445600,26.7373437958359,27.7524681741849,26.4018365860426,27.7524681741849,517973.96576682,0.0,1.0
2010-04-12,31.41,31.8357,31.1,31.19,325800,27.0212345118149,27.3874535354277,26.754549293774,26.8319740344956,378716.153605991,0.0,1.0
2010-04-13,31.43,31.91,30.94,31.39,350400,27.038440009753,27.4513719602678,26.6169053102691,27.0040290138767,407311.664283424,0.0,1.0
2010-04-14,33.68,33.75,31.6,31.61,515700,28.9740585277913,29.0342777705747,27.184686742227,27.193289491196,599459.547006169,0.0,1.0
2010-04-15,34.04,34.04,33.22,33.8,289200,29.2837574906774,29.2837574906774,28.5783320752146,29.07729151542,336171.613329812,0.0,1.0
2010-04-16,33.7,34.49,33.11,33.9,455900,28.9912640257294,29.6708811942851,28.4837018365549,29.1633190051106,529946.882839078,0.0,1.0
2010-04-19,33.53,34.0,32.05,33.37,883000,28.8450172932554,29.2493464948012,27.5718104458347,28.7073733097505,1026416.09464116,0.0,1.0
2010-04-20,33.97,34.36,33.02,33.65,562300,29.223538247894,29.5590454576873,28.4062770958334,28.9482502808841,653628.278614638,0.0,1.0
2010-04-21,36.71,36.99,33.83,34.11,1283900,31.5806914654162,31.8215684365499,29.1030997623272,29.3439767334608,1492429.92515265,0.0,1.0
2010-04-22,37.81,38.24,35.6,36.1,748500,32.5269938520127,32.8969120576823,30.6257863298507,31.0559237783036,870070.721221869,0.0,1.0
2010-04-23,37.82,38.09,37.35,37.95,817200,32.5355966009818,32.7678708231464,32.131267399436,32.6474323375796,949928.915674697,0.0,1.0
2010-04-26,37.56,38.21,37.43,37.87,578000,32.3119251277863,32.8711038107751,32.2000893911885,32.5786103458271,671878.259006332,0.0,1.0
2010-04-27,35.86,37.95,35.52,36.75,1200000,30.8494578030462,32.6474323375796,30.5569643380982,31.6151024612925,1394902.95987474,0.0,1.0
2010-04-28,33.51,36.19,33.17,35.99,1276700,28.8278117953173,31.1333485190251,28.5353183303693,30.961293539644,1484060.5073934,0.0,1.0
2010-04-29,33.9,34.17,32.71,33.87,694300,29.1633190051106,29.3955932272752,28.1395918777926,29.1375107582034,807067.604200859,0.0,1.0
2010-04-30,31.05,34.36,30.72,33.85,1100200,26.7115355489287,29.5590454576873,26.4276448329498,29.1203052602653,1278893.53037849,0.0,1.0
2010-05-03,32.13,32.47,31.34,31.56,680200,27.6406324375871,27.9331259025351,26.9610152690314,27.1502757463508,790677.494422332,0.0,1.0
2010-05-04,31.0,32.09,30.61,31.53,622100,26.6685218040834,27.6062214417109,26.3330145942901,27.1244674994436,723140.94278173,0.0,1.0
2010-05-05,30.18,32.47,29.98,30.39,816100,25.9630963886206,27.9331259025351,25.7910414092394,26.1437541169708,948650.254628145,0.0,1.0
2010-05-06,28.7,30.4,25.64,29.92,1215100,24.6898895411998,26.1523568659399,22.0574483566677,25.7394249154251,1412455.4887865,0.0,1.0
2010-05-07,26.81,29.39,26.58,28.6,1413300,23.0639699860476,25.2834792200649,22.8661067597593,24.6038620515092,1642846.96099248,0.0,1.0
2010-05-10,29.81,29.89,27.81,27.83,831500,25.6447946767654,25.7136166685179,23.9242448829536,23.9414503808917,966551.509279871,0.0,1.0
2010-05-11,30.02,30.6,28.8101,29.31,770800,25.8254524051156,26.3244118453211,24.7846058073492,25.2146572283124,895992.667892875,0.0,1.0
2010-05-12,30.99,31.26,29.62,30.17,449400,26.6599190551144,26.892193277279,25.4813424463533,25.9544936396515,522391.158473089,0.0,1.0
2010-05-13,29.3,30.96,28.81,30.84,712300,25.2060544793434,26.6341108082072,24.7845197798595,26.5308778205785,827991.14859898,0.0,1.0
2010-05-14,28.81,29.67,27.94,29.05,640800,24.7845197798595,25.5243561911986,24.0360806195513,24.9909857551169,744878.18057311,0.0,1.0
2010-05-17,28.86,29.49,27.38,29.02,537600,24.8275335247048,25.3695067097555,23.554326677284,24.9651775082097,624916.526023882,0.0,1.0
2010-05-18,27.22,30.16,27.1,29.34,139800,23.4166826937791,25.9458908906825,23.3134497061504,25.2404654752196,162506.194825407,0.0,1.0
2010-05-19,27.51,28.19,26.37,27.01,1023200,23.6661624138818,24.2511493437778,22.685449031409,23.2360249654288,1189387.25711986,0.0,1.0
2010-05-20,26.15,27.35,25.75,26.77,973800,22.4961885540897,23.5285184303768,22.1520785953274,23.0295589901714,1131963.75193835,0.0,1.0
2010-05-21,27.84,27.84,25.42,25.56,1206400,23.9500531298607,23.9500531298607,21.8681878793484,21.9886263649152,1402342.44232741,0.0,1.0
2010-05-24,27.36,28.04,27.3,27.57,996100,23.5371211793459,24.1221081092419,23.4855046855315,23.7177789076961,1157885.69860936,0.0,1.0
2010-05-25,27.37,27.43,25.88,26.1,891400,23.545723928315,23.5973404221293,22.2639143319251,22.4531748092444,1036180.41536028,0.0,1.0
2010-05-26,27.71,28.77,27.41,27.57,994200,23.838217393263,24.7501087839832,23.5801349241912,23.7177789076961,1155677.10225622,0.0,1.0
2010-05-27,29.49,29.51,28.21,28.69,444200,25.3695067097555,25.3867122076936,24.2683548417159,24.6812867922308,516346.578980299,0.0,1.0
2010-05-28,28.44,29.68,27.91,29.4,617300,24.4662180680043,25.5329589401676,24.0102723726442,25.292081969034,717561.33094223,0.0,1.0
2010-06-01,26.23,28.35,26.22,28.09,728300,22.5650105458422,24.3887933272828,22.5564077968732,24.1651218540872,846589.854730644,0.0,1.0
2010-06-02,27.95,28.15,26.02,26.4,850400,24.0446833685204,24.2167383479016,22.384352817492,22.7112572783162,988521.230897898,0.0,1.0
2010-06-03,29.03,30.24,28.03,28.41,845200,24.9737802571788,26.0147128824349,24.1135053602729,24.4404098210971,982476.651405107,0.0,1.0
2010-06-04,27.21,28.24,26.96,28.24,1054500,23.40807994481,24.2941630886231,23.1930112205835,24.2941630886231,1225770.97598993,0.0,1.0
2010-06-07,25.24,27.41,25.23,27.25,809500,21.7133383979054,23.5801349241912,21.7047356489363,23.4424909406862,940978.288348832,0.0,1.0
2010-06-08,27.24,27.58,25.18,25.46,1175800,23.4338881917172,23.7263816566652,21.661721904091,21.9025988752247,1366772.4168506,0.0,1.0
2010-06-09,26.43,28.32,26.08,27.49,757200,22.7370655252234,24.3629850803756,22.4359693113063,23.6489569159437,880183.76768096,0.0,1.0
2010-06-10,27.1,27.49,26.31,27.21,625600,23.3134497061504,23.6489569159437,22.6338325375947,23.40807994481,727209.409748029,0.0,1.0
2010-06-11,27.31,27.57,26.18,26.53,509000,23.4941074345006,23.7177789076961,22.5219968009969,22.823093014914,591671.338813535,0.0,1.0
2010-06-14,28.0,28.65,27.65,27.65,367900,24.0876971133657,24.6468757963545,23.7866008994486,23.7866008994486,427653.99911493,0.0,1.0
2010-06-15,29.55,29.65,28.09,28.57,587700,25.4211232035699,25.5071506932604,24.1651218540872,24.5780538046021,683153.724598652,0.0,1.0
2010-06-16,28.7,29.29,28.2,29.29,376400,24.6898895411998,25.1974517303743,24.2597520927469,25.1974517303743,437534.561747377,0.0,1.0
2010-06-17,28.04,28.89,27.58,28.89,479100,24.1221081092419,24.853341771612,23.7263816566652,24.853341771612,556915.00672999,0.0,1.0
2010-06-18,26.48,28.33,26.33,28.12,970700,22.7800792700687,24.3715878293446,22.6510380355328,24.1909301009944,1128360.25262534,0.0,1.0
2010-06-21,25.31,27.03,25.07,26.9,823100,21.7735576406888,23.2532304633669,21.5670916654313,23.1413947267692,956787.188560746,0.0,1.0
2010-06-22,24.71,26.0,24.45,25.45,1050300,21.2573927025452,22.3671473195539,21.0337212293497,21.8939961262556,1220888.81563037,0.0,1.0
2010-06-23,24.98,25.53,24.41,25.08,814800,21.4896669247098,21.9628181180081,20.9993102334734,21.5756944144004,947139.109754948,0.0,1.0
2010-06-24,23.75,24.76,22.93,24.65,1097500,20.4315288015155,21.3004064473905,19.7261033860527,21.2057762087309,1275754.99871877,0.0,1.0
2010-06-25,24.67,24.79,23.28,23.85,793200,21.222981706669,21.3262146942977,20.0271995999698,20.5175562912061,922030.856477202,0.0,1.0
2010-06-28,24.4,25.55,24.21,24.72,586800,20.9907074845044,21.9800236159462,20.8272552540923,21.2659954515143,682107.547378747,0.0,1.0
2010-06-29,24.0,24.4075,23.25,23.7,935200,20.646597525742,20.9971595462312,20.0013913530626,20.3885150566702,1087094.37339571,0.0,1.0
2010-06-30,23.53,24.75,23.36,23.74,695500,20.2422683241962,21.2918036984215,20.0960215917222,20.4229260525465,808462.507160736,0.0,1.0
2010-07-01,24.24,24.35,22.44,23.61,902000,20.8530635009994,20.9476937396591,19.3045686865688,20.3110903159487,1048502.05817251,0.0,1.0
2010-07-02,23.69,24.54,23.22,24.43,651500,20.3799123077012,21.1111459700712,19.9755831061554,21.0165157314116,757316.06529866,0.0,1.0
2010-07-06,22.49,24.61,22.22,24.39,1291000,19.3475824314141,21.1713652128546,19.1153082092495,20.9821047355353,1500683.10099857,0.0,1.0
2010-07-07,23.85,24.0,22.51,22.76,674500,20.5175562912061,20.646597525742,19.3647879293522,19.5798566535787,784051.705362927,0.0,1.0
2010-07-08,23.81,24.69,23.33,24.26,534600,20.4831452953299,21.2401872046071,20.0702133448151,20.8702689989376,621429.268624196,0.0,1.0
2010-07-09,24.2,24.3,23.48,23.69,421000,20.8186525051232,20.9046799948138,20.1992545793509,20.3799123077012,489378.455089388,0.0,1.0
2010-07-12,23.5,24.15,23.1,24.12,381700,20.2164600772891,20.7756387602779,19.8723501185267,20.7498305133707,443695.383153489,0.0,1.0
2010-07-13,24.46,24.61,23.71,23.92,535200,21.0423239783187,21.1713652128546,20.3971178056393,20.5777755339895,622126.720104135,0.0,1.0
2010-07-14,24.26,24.82,23.72,24.29,426800,20.8702689989376,21.3520229412049,20.4057205546084,20.8960772458447,496120.486062114,0.0,1.0
2010-07-15,24.17,24.33,23.35,24.31,354000,20.792844258216,20.930488241721,20.0874188427532,20.9132827437829,411496.373163048,0.0,1.0
2010-07-16,24.11,24.9099,23.91,24.57,681400,20.7412277644017,21.4293616544367,20.5691727850205,21.1369542169784,792072.397382205,0.0,1.0
2010-07-19,24.49,24.71,23.76,24.34,279900,21.0681322252259,21.2573927025452,20.4401315504846,20.93909099069,325361.115390783,0.0,1.0
2010-07-20,25.99,26.15,23.67,23.96,612800,22.3585445705848,22.4961885540897,20.3627068097631,20.6121865298658,712330.4448427,0.0,1.0
2010-07-21,25.58,26.22,25.26,26.2,477700,22.0058318628534,22.5564077968732,21.7305438958435,22.539202298935,555287.619943468,0.0,1.0
2010-07-22,27.36,27.54,26.01,26.2,677400,23.5371211793459,23.691970660789,22.3757500685229,22.539202298935,787422.72084929,0.0,1.0
2010-07-23,28.4,28.54,26.59,27.11,554500,24.4318070721281,24.5522455576949,22.8747095087283,23.3220524551194,644561.409375451,0.0,1.0
2010-07-26,28.64,28.95,27.31,28.15,719500,24.6382730473855,24.9049582654263,23.4941074345006,24.2167383479016,836360.566358228,0.0,1.0
2010-07-27,28.85,31.4,28.36,29.9,793900,24.8189307757357,27.0126317628458,24.3973960762518,25.7222194174869,922844.549870463,0.0,1.0
2010-07-28,28.02,29.13,27.67,28.9,495900,24.1049026113038,25.0598077468694,23.8038063973867,24.861944520581,576443.648168236,0.0,1.0
2010-07-29,27.9,29.01,26.92,28.48,625800,24.0016696236751,24.9565747592407,23.1586002247073,24.5006290638805,727441.893574676,0.0,1.0
2010-07-30,27.72,27.83,26.62,27.26,488100,23.846820142232,23.9414503808917,22.9005177556355,23.4510936896553,567376.778929051,0.0,1.0
2010-08-02,28.53,28.76,27.7675,28.64,467800,24.5436428087258,24.7415060350142,23.8876831998351,24.6382730473855,543779.670524503,0.0,1.0
2010-08-03,26.88,28.26,26.75,28.26,591500,23.1241892288311,24.3113685865612,23.0123534922333,24.3113685865612,687570.917304922,0.0,1.0
2010-08-04,27.61,27.8,26.63,27.01,534700,23.7521899035724,23.9156421339845,22.9091205046046,23.2360249654288,621545.510537518,0.0,1.0
2010-08-05,27.57,27.7,26.27,26.96,494700,23.7177789076961,23.8296146442939,22.5994215417184,23.1930112205835,575048.745208362,0.0,1.0
2010-08-06,27.33,27.43,26.04,26.95,416700,23.5113129324387,23.5973404221293,22.4015583154301,23.1844084716145,484380.052816504,0.0,1.0
2010-08-09,28.4,28.65,27.32,27.5,341400,24.4318070721281,24.6468757963545,23.5027101834697,23.6575596649127,396849.892084362,0.0,1.0
2010-08-10,27.4,28.18,27.15,27.92,479500,23.5715321752221,24.2425465948088,23.3564634509957,24.0188751216132,557379.974383282,0.0,1.0
2010-08-11,26.37,26.94,26.23,26.48,481500,22.685449031409,23.1758057226454,22.5650105458422,22.7800792700687,559704.81264974,0.0,1.0
2010-08-12,26.61,27.0,25.33,25.6,441200,22.8919150066665,23.2274222164598,21.7907631386269,22.0230373607915,512859.321580611,0.0,1.0
2010-08-13,26.45,26.86,26.31,26.53,467300,22.7542710231615,23.1069837308929,22.6338325375947,22.823093014914,543198.460957888,0.0,1.0
2010-08-16,27.17,27.75,26.01,26.2,432900,23.3736689489338,23.8726283891392,22.3757500685229,22.539202298935,503211.242774811,0.0,1.0
2010-08-17,27.95,28.77,27.36,27.64,433300,24.0446833685204,24.7501087839832,23.5371211793459,23.7779981504796,503676.210428103,0.0,1.0
2010-08-18,27.76,28.11,27.45,27.87,641600,23.8812311381083,24.1823273520253,23.6145459200674,23.9758613767679,745808.115879693,0.0,1.0
2010-08-19,26.31,28.0,26.21,27.68,349500,22.6338325375947,24.0876971133657,22.5478050479041,23.8124091463558,406265.487063517,0.0,1.0
2010-08-20,26.19,26.25,25.32,26.2,284800,22.530599549966,22.5822160437803,21.7821603896578,22.539202298935,331056.969143604,0.0,1.0
2010-08-23,25.47,27.1,25.44,26.38,312200,21.9112016241937,23.3134497061504,21.8853933772865,22.6940517803781,362907.253394078,0.0,1.0
2010-08-24,25.09,25.59,24.06,24.98,439400,21.5842971633695,22.0144346118224,20.6982140195564,21.4896669247098,510766.967140799,0.0,1.0
2010-08-25,25.56,25.69,24.48,24.88,410900,21.9886263649152,22.100462101513,21.0595294762569,21.4036394350192,477638.021843776,0.0,1.0
2010-08-26,24.46,25.93,24.29,25.68,484000,21.0423239783187,22.3069280767704,20.8960772458447,22.091859352544,562610.860482812,0.0,1.0
2010-08-27,24.93,25.08,24.22,24.82,677300,21.4466531798645,21.5756944144004,20.8358580030613,21.3520229412049,787306.478935968,0.0,1.0
2010-08-30,24.59,25.19,24.49,24.86,425000,21.1541597149165,21.6703246530601,21.0681322252259,21.3864339370811,494028.131622304,0.0,1.0
2010-08-31,25.24,25.77,24.37,24.55,646300,21.7133383979054,22.1692840932655,20.9648992375972,21.1197487190403,751271.485805868,0.0,1.0
2010-09-01,26.73,26.8,25.73,25.73,416300,22.9951479942952,23.0553672370786,22.1348730973893,22.1348730973893,483915.085163211,0.0,1.0
2010-09-02,27.32,27.88,26.571,26.63,325600,23.5027101834697,23.984464125737,22.8583642856871,22.9091205046046,378483.669779345,0.0,1.0
2010-09-03,28.73,29.18,27.73,27.74,307200,24.715697788107,25.1028214917147,23.8554228912011,23.8640256401701,357095.157727933,0.0,1.0
2010-09-07,27.42,28.47,27.3,28.47,245600,23.5887376731603,24.4920263149115,23.4855046855315,24.4920263149115,285490.139121029,0.0,1.0
2010-09-08,27.87,28.01,27.18,27.6,297800,23.9758613767679,24.0962998623347,23.3822716979028,23.7435871546033,346168.417875581,0.0,1.0
2010-09-09,26.78,28.34,26.65,28.34,324500,23.0381617391405,24.3801905783137,22.9263260025427,24.3801905783137,377205.008732793,0.0,1.0
2010-09-10,26.67,27.39,26.52,26.96,337900,22.9435315004808,23.5629294262531,22.8144902659449,23.1930112205835,392781.425118062,0.0,1.0
2010-09-13,27.49,27.82,26.91,27.18,305200,23.6489569159437,23.9328476319226,23.1499974757382,23.3822716979028,354770.319461475,0.0,1.0
2010-09-14,28.2,28.76,27.46,27.46,388400,24.2597520927469,24.7415060350142,23.6231486690365,23.6231486690365,451483.591346123,0.0,1.0
2010-09-15,28.27,28.5,27.62,27.99,214900,24.3199713355303,24.5178345618186,23.7607926525414,24.0790943643966,249803.871730901,0.0,1.0
2010-09-16,28.1,28.5,27.71,28.11,189800,24.1737246030563,24.5178345618186,23.838217393263,24.1823273520253,220627.151486854,0.0,1.0
2010-09-17,26.92,28.36,26.61,28.36,639200,23.1586002247073,24.3973960762518,22.8919150066665,24.3973960762518,743018.309959944,0.0,1.0
2010-09-20,27.68,27.78,27.0,27.1,396300,23.8124091463558,23.8984366360464,23.2274222164598,23.3134497061504,460666.702498632,0.0,1.0
2010-09-21,27.06,27.84,26.83,27.58,340800,23.2790387102741,23.9500531298607,23.0811754839858,23.7263816566652,396152.440604426,0.0,1.0
2010-09-22,26.68,27.47,26.38,26.98,373400,22.9521342494499,23.6317514180055,22.6940517803781,23.2102167185217,434047.304347689,0.0,1.0
2010-09-23,26.53,27.12,26.13,26.36,414800,22.823093014914,23.3306552040885,22.4789830561516,22.67684628244,482171.456463368,0.0,1.0
2010-09-24,28.08,28.3,26.74,26.97,378500,24.1565191051182,24.3457795824375,23.0037507432642,23.2016139695526,439975.641927156,0.0,1.0
2010-09-27,28.63,28.94,27.83,28.06,249100,24.6296702984164,24.8963555164572,23.9414503808917,24.13931360718,289558.606087331,0.0,1.0
2010-09-28,28.71,28.8,27.89,28.65,382000,24.6984922901689,24.7759170308904,23.993066874706,24.6468757963545,444044.108893458,0.0,1.0
2010-09-29,29.01,29.202,28.32,28.49,237400,24.9565747592407,25.1217475394466,24.3629850803756,24.5092318128496,275958.302228552,0.0,1.0
2010-09-30,29.88,30.26,28.31,29.24,494600,25.7050139195488,26.0319183803731,24.3543823314065,25.154437985529,574932.503295038,0.0,1.0
2010-10-01,29.79,30.55,29.61,30.34,338700,25.6275891788273,26.2813981004758,25.4727396973842,26.1007403721255,393711.360424645,0.0,1.0
2010-10-04,29.57,29.83,29.01,29.75,494300,25.438328701508,25.6620001747035,24.9565747592407,25.593178182951,574583.777555069,0.0,1.0
2010-10-05,31.02,31.5,30.0,30.0,467900,26.6857273020216,27.0986592525364,25.8082469071775,25.8082469071775,543895.912437824,0.0,1.0
2010-10-06,31.32,31.34,30.37,30.88,487400,26.9438097710933,26.9610152690314,26.1265486190327,26.5652888164547,566563.08553579,0.0,1.0
2010-10-07,31.42,31.86,30.67,31.53,353800,27.0298372607839,27.4083582154225,26.3846310881045,27.1244674994436,411263.889336403,0.0,1.0
2010-10-08,32.05,32.26,31.15,31.51,316100,27.5718104458347,27.7524681741849,26.7975630386193,27.1072620015055,367440.68801367,0.0,1.0
2010-10-11,31.84,32.4,31.45,32.0,376300,27.3911527174844,27.8729066597517,27.0556455076911,27.5287967009894,437418.319834054,0.0,1.0
2010-10-12,32.99,33.24,31.51,31.8,455500,28.3804688489262,28.5955375731527,27.1072620015055,27.3567417216082,529481.915185787,0.0,1.0
2010-10-13,33.27,33.92,32.95,33.34,707200,28.6213458200599,29.1805245030487,28.34605785305,28.6815650628433,822062.811019512,0.0,1.0
2010-10-14,33.28,33.55,32.82,33.3,531300,28.6299485690289,28.8622227911935,28.2342221164522,28.647154066967,617593.285484541,0.0,1.0
2010-10-15,33.17,34.005,32.82,33.79,391400,28.5353183303693,29.2536478692857,28.2342221164522,29.0686887664509,454970.84874581,0.0,1.0
2010-10-18,32.64,32.72,31.6,32.43,440600,28.0793726350091,28.1481946267616,27.184686742227,27.8987149066589,512161.870100676,0.0,1.0
2010-10-19,31.56,33.02,31.18,32.01,489100,27.1502757463508,28.4062770958334,26.8233712855265,27.5373994499584,568539.198062278,0.0,1.0
2010-10-20,32.14,32.63,31.6,31.77,270100,27.6492351865562,28.0707698860401,27.184686742227,27.330933474701,313969.407885139,0.0,1.0
2010-10-21,32.06,33.34,31.23,32.47,337000,27.5804131948037,28.6815650628433,26.8663850303718,27.9331259025351,391735.247898156,0.0,1.0
2010-10-22,32.1,32.36,31.47,32.2,232300,27.61482419068,27.8384956638755,27.0728510056292,27.7008516803705,270029.964649084,0.0,1.0
2010-10-25,32.34,33.49,32.21,32.38,298800,27.8212901659374,28.8106062973792,27.7094544293396,27.8557011618136,347330.83700881,0.0,1.0
2010-10-26,35.08,36.0,31.37,32.33,1194800,30.1784433834596,30.969896288613,26.9868235159386,27.8126874169683,1388858.38038195,0.0,1.0
2010-10-27,34.91,35.21,33.88,34.77,560400,30.0321966509856,30.2902791200574,29.1461135071725,29.9117581654187,651419.682261502,0.0,1.0
2010-10-28,34.69,35.29,33.95,35.16,495200,29.8429361736663,30.3591011118098,29.2063327499559,30.2472653752121,575629.954774975,0.0,1.0
2010-10-29,35.26,35.42,34.3,34.57,377900,30.3332928649026,30.4709368484076,29.507428963873,29.7397031860376,439278.190447221,0.0,1.0
2010-11-01,34.75,36.18,34.39,35.58,364900,29.8945526674806,31.1247457700561,29.5848537045945,30.6085808319125,424166.741715244,0.0,1.0
2010-11-02,35.08,35.54,34.04,35.38,396700,30.1784433834596,30.5741698360363,29.2837574906774,30.4365258525314,461131.670151924,0.0,1.0
2010-11-03,36.17,36.34,34.97,35.18,639600,31.116143021087,31.262389753561,30.0838131447999,30.2644708731502,743483.277613237,0.0,1.0
2010-11-04,37.26,37.51,36.5,36.99,567800,32.0538426587145,32.268911382941,31.400033737066,31.8215684365499,660021.583847397,0.0,1.0
2010-11-05,38.2,38.48,37.0,37.35,359400,32.862501061806,33.1033780329397,31.8301711855189,32.131267399436,417773.436482485,0.0,1.0
2010-11-08,38.76,38.8,36.94,37.93,418400,33.3442550040734,33.3786659999496,31.7785546917046,32.6302268396414,486356.165342992,0.0,1.0
2010-11-09,37.7,39.01,37.4,38.86,443300,32.4323636133531,33.5593237282998,32.1742811442813,33.4302824937639,515300.401760393,0.0,1.0
2010-11-10,38.18,38.22,36.86,37.82,473900,32.8452955638679,32.8797065597442,31.7097326999521,32.5355966009818,550870.427237199,0.0,1.0
2010-11-11,38.37,38.65,37.3,37.5,566100,33.00874779428,33.2496247654137,32.0882536545907,32.2603086339719,658045.471320909,0.0,1.0
2010-11-12,37.75,38.61,37.44,37.75,384800,32.4753773581984,33.2152137695375,32.2086921401575,32.4753773581984,447298.882466499,0.0,1.0
2010-11-15,38.0,38.8,37.83,37.95,275700,32.6904460824249,33.3786659999496,32.5441993499509,32.6474323375796,320478.955031221,0.0,1.0
2010-11-16,37.96,38.89,37.34,37.71,398900,32.6560350865486,33.4560907406711,32.122664650467,32.4409663623221,463688.992245028,0.0,1.0
2010-11-17,38.58,38.75,38.04,38.12,363100,33.1894055226303,33.3356522551043,32.7248570783011,32.7936790700536,422074.387275431,0.0,1.0
2010-11-18,39.57,40.33,37.05,38.85,542500,34.0410776705671,34.6948865922156,31.8731849303642,33.4216797447949,630612.379776706,0.0,1.0
2010-11-19,39.85,39.97,38.88,39.41,241500,34.2819546417008,34.3851876293295,33.4474879917021,33.9034336870622,280724.220674791,0.0,1.0
2010-11-22,40.17,41.1,39.2,39.77,329700,34.5572426087107,35.3572982628332,33.722775958712,34.2131326499483,383249.588225585,0.0,1.0
2010-11-23,39.54,39.99,38.95,39.67,237400,34.01526942366,34.4023931272676,33.5077072344855,34.1271051602577,275958.302228552,0.0,1.0
2010-11-24,40.61,40.73,39.47,39.78,345400,34.9357635633493,35.038996550978,33.9550501808766,34.2217353989174,401499.568617279,0.0,1.0
2010-11-26,40.58,41.05,40.1,40.23,112800,34.9099553164421,35.3142845179879,34.4970233659273,34.6088591025251,131120.878228226,0.0,1.0
2010-11-29,39.19,40.17,38.51,40.04,368400,33.8002006994335,34.6454213344283,33.2137210751514,34.5333002297861,427145.274325012,0.1,1.0
2010-11-30,38.73,39.17,38.55,38.67,738000,33.4034644830074,33.7829512987193,33.2482198765798,33.3517162808648,855681.901335122,0.0,1.0
2010-12-01,38.92,40.3,38.76,39.56,600100,33.5673337897921,34.7575424390704,33.4293385840786,34.1193146126458,695792.288605971,0.0,1.0
2010-12-02,39.03,39.17,38.33,39.06,477900,33.6622054937201,33.7829512987193,33.0584764687238,33.6880795947913,554106.206840183,0.0,1.0
2010-12-03,39.44,39.62,38.58,38.82,630300,34.0158182083607,34.1710628147883,33.274093977651,33.4810867862212,730807.997847599,0.0,1.0
2010-12-06,39.26,39.77,38.95,39.31,417600,33.8605736019331,34.3004333201447,33.5932078908634,33.9036971037186,484190.734414021,0.0,1.0
2010-12-07,39.65,40.98,39.52,39.89,537800,34.1969369158596,35.3440220633525,34.0848158112175,34.4039297244298,623557.89503798,0.0,1.0
2010-12-08,39.76,40.25,39.38,39.83,371200,34.2918086197876,34.714418937285,33.9640700062182,34.3521815222872,430391.763923574,0.0,1.0
2010-12-09,40.73,40.86,39.47,40.03,479900,35.1284045544253,35.2405256590674,34.041692309432,34.524675529429,556425.127982012,0.0,1.0
2010-12-10,41.72,42.18,40.84,40.86,367900,35.9822498897771,36.3789861062032,35.2232762583533,35.2405256590674,426565.544039555,0.0,1.0
2010-12-13,41.0,42.09,40.88,41.8,328700,35.3612714640667,36.3013638029894,35.2577750597816,36.0512474926338,381114.689659695,0.0,1.0
2010-12-14,42.29,42.84,40.73,41.23,399500,36.4738578101312,36.9482163297711,35.1284045544253,35.5596395722797,463204.498080463,0.0,1.0
2010-12-15,41.74,43.05,41.59,42.22,268000,35.9994992904913,37.12933503727,35.870128785135,36.4134849076316,310735.433005167,0.0,1.0
2010-12-16,42.29,42.43,41.35,41.89,449900,36.4738578101312,36.5946036151305,35.6631359765648,36.1288697958476,521641.310854569,0.0,1.0
2010-12-17,42.17,42.46,41.8,42.18,860400,36.3703614058461,36.6204777162017,36.0512474926338,36.3789861062032,997599.875215096,0.0,1.0
2010-12-20,41.83,42.65,41.61,42.3,323000,36.0771215937051,36.7843470229864,35.8873781858491,36.4824825104883,374505.764405481,0.0,1.0
2010-12-21,41.58,42.06,41.1,41.95,289800,35.8615040847779,36.2754897019182,35.4475184676376,36.1806179979902,336011.673451109,0.0,1.0
2010-12-22,42.17,42.97,41.71,41.71,342300,36.3703614058461,37.0603374344133,35.97362518942,35.97362518942,396883.353424137,0.0,1.0
2010-12-23,42.0,42.95,41.91,42.13,157200,36.2237414997756,37.0430880336991,36.1461191965618,36.3358626044178,182267.201747807,0.0,1.0
2010-12-27,41.41,41.86,40.8,41.79,281700,35.7148841787074,36.1029956947764,35.1887774569249,36.0426227922767,326620.042826699,0.0,1.0
2010-12-28,41.16,41.99,41.1,41.51,137000,35.4992666697801,36.2151167994185,35.4475184676376,35.8011311822782,158846.098215328,0.0,1.0
2010-12-29,41.91,41.99,41.2,41.36,206700,36.1461191965618,36.2151167994185,35.5337654712085,35.6717606769219,239660.500008089,0.0,1.0
2010-12-30,42.22,42.6,41.62,41.83,163400,36.4134849076316,36.741223521201,35.8960028862062,36.0771215937051,189455.857287478,0.0,1.0
2010-12-31,41.76,42.37,41.59,42.08,150600,36.0167486912055,36.5428554129879,35.870128785135,36.2927391026323,174614.761979769,0.0,1.0
2011-01-03,42.76,43.15,42.01,42.25,287200,36.8792187269144,37.2155820408409,36.2323662001327,36.4393590087029,332997.075966731,0.0,1.0
2011-01-04,41.66,42.94,41.28,42.94,493200,35.9305016876346,37.034463333342,35.6027630740652,37.034463333342,571845.953575179,0.0,1.0
2011-01-05,41.46,42.57,41.26,41.45,247900,35.7580076804928,36.7153494201297,35.585513673351,35.7493829801357,287430.275529779,0.0,1.0
2011-01-06,40.45,41.44,40.11,41.39,261800,34.8869129444268,35.7407582797786,34.5936731322857,35.6976347779932,303546.777465495,0.0,1.0
2011-01-07,40.39,40.63,39.33,40.45,511200,34.8351647422842,35.0421575508544,33.9209465044327,34.8869129444268,592716.243851646,0.0,1.0
2011-01-10,40.34,40.55,39.62,40.05,163600,34.7920412404988,34.9731599479977,34.1710628147883,34.5419249301432,189687.749401661,0.0,1.0
2011-01-11,40.23,40.91,39.48,40.53,222900,34.6971695365708,35.2836491608529,34.0503170097891,34.9559105472835,258443.761256909,0.0,1.0
2011-01-12,40.77,41.13,40.36,40.63,227800,35.1629033558536,35.4733925687088,34.809290641213,35.0421575508544,264125.118054392,0.0,1.0
2011-01-13,40.58,40.96,40.37,40.84,251200,34.9990340490689,35.3267726626383,34.81791534157,35.2232762583533,291256.495413798,0.0,1.0
2011-01-14,40.42,40.61,39.8,40.4,232900,34.8610388433555,35.0249081501402,34.326307421216,34.8437894426413,270038.366966057,0.0,1.0
2011-01-18,39.78,40.27,39.55,40.27,233000,34.3090580205018,34.7316683379992,34.1106899122887,34.7316683379992,270154.313023148,0.0,1.0
2011-01-19,38.73,39.72,38.54,39.68,266400,33.4034644830074,34.2573098183592,33.2395951762227,34.2228110169309,308880.296091703,0.0,1.0
2011-01-20,38.86,39.89,38.21,38.6,445900,33.5155855876495,34.4039297244298,32.9549800644387,33.2913433783652,517003.46857091,0.0,1.0
2011-01-21,38.29,39.42,38.22,39.13,306200,33.0239776672954,33.9985688076466,32.9636047647958,33.748452497291,355026.826814112,0.0,1.0
2011-01-24,38.5,38.77,38.12,38.24,191700,33.2050963747943,33.4379632844357,32.8773577612249,32.98085416551,222268.591444367,0.0,1.0
2011-01-25,38.42,38.44,37.32,38.23,299200,33.1360987719376,33.1533481726518,32.1873817326578,32.9722294651529,346910.602817708,0.0,1.0
2011-01-26,39.3,39.43,37.7501,38.62,303800,33.8950724033615,34.0071935080036,32.5583300950162,33.3085927790794,352244.121443916,0.0,1.0
2011-01-27,39.31,39.35,38.62,39.25,419300,33.9036971037186,33.9381959051469,33.3085927790794,33.851948901576,486161.817384575,0.0,1.0
2011-01-28,38.13,39.34,37.97,39.26,308000,32.885982461582,33.9295712047898,32.7479872558686,33.8605736019331,357113.855841759,0.0,1.0
2011-01-31,37.84,38.54,37.62,38.36,229800,32.6358661512264,33.2395951762227,32.4461227433705,33.0843505697951,266444.039196221,0.0,1.0
2011-02-01,38.8,39.16,37.85,38.25,305700,33.463837385507,33.7743265983622,32.6444908515835,32.9894788658671,354447.096528655,0.0,1.0
2011-02-02,37.96,39.57,37.93,38.59,296400,32.7393625555115,34.1279393130029,32.7134884544402,33.2827186780081,343664.113219147,0.0,1.0
2011-02-03,39.49,39.88,38.11,38.11,474600,34.0589417101462,34.3953050240727,32.8687330608678,32.8687330608678,550279.986956164,0.0,1.0
2011-02-04,40.74,41.08,39.06,39.41,432100,35.1370292547824,35.4302690669234,33.6880795947913,33.9899441072895,501002.912692285,0.0,1.0
2011-02-07,40.9,41.75,40.72,40.9,281700,35.2750244604958,36.0081239908484,35.1197798540682,35.2750244604958,326620.042826699,0.0,1.0
2011-02-08,41.4,41.42,40.87,40.87,247200,35.7062594783503,35.7235088790644,35.2491503594245,35.2491503594245,286618.653130138,0.0,1.0
2011-02-09,41.08,42.18,40.76,41.36,321600,35.4302690669234,36.3789861062032,35.1542786554965,35.6717606769219,372882.5196062,0.0,1.0
2011-02-10,39.0,41.03,38.36,41.03,730300,33.6363313926488,35.387145565138,33.0843505697951,35.387145565138,846754.054939079,0.0,1.0
2011-02-11,39.75,39.87,38.75,38.96,418900,34.2831839194305,34.3866803237156,33.4207138837216,33.6018325912204,485698.03315621,0.0,1.0
2011-02-14,39.35,39.93,39.3,39.93,201800,33.9381959051469,34.4384285258581,33.8950724033615,34.4384285258581,233979.143210607,0.0,1.0
2011-02-15,39.03,39.49,38.7,39.27,280300,33.6622054937201,34.0589417101462,33.3775903819361,33.8691983022902,324996.798027418,0.0,1.0
2011-02-16,40.91,41.39,39.12,39.12,421700,35.2836491608529,35.6976347779932,33.7398277969339,33.7398277969339,488944.522754771,0.0,1.0
2011-02-17,40.8,41.14,40.45,40.95,268200,35.1887774569249,35.4820172690659,34.8869129444268,35.3181479622812,310967.325119349,0.0,1.0
2011-02-18,42.12,42.34,40.78,41.0,295200,36.3272379040607,36.5169813119167,35.1715280562107,35.3612714640667,342272.760534049,0.0,1.0
2011-02-22,42.02,42.6,41.23,41.53,596400,36.2409909004898,36.741223521201,35.5596395722797,35.8183805829924,691502.284493587,0.0,1.0
2011-02-23,41.41,42.12,40.08,41.91,490800,35.7148841787074,36.3272379040607,34.5677990312145,36.1461191965618,569063.248204983,0.0,1.0
2011-02-24,41.04,41.81,40.25,41.42,724700,35.395770265495,36.0598721929909,34.714418937285,35.7235088790644,840261.075741957,0.0,1.0
2011-02-25,42.44,42.89,41.25,41.25,304400,36.6981000194155,37.0872174795649,35.6691005136874,35.6691005136874,352027.379977852,0.11,1.0
2011-02-28,42.25,42.97,41.62,42.64,238000,36.5338059806858,37.1563939169247,35.9890415364768,36.8710411128152,275238.227446547,0.0,1.0
2011-03-01,40.8,42.63,40.19,42.28,340400,35.279983053538,36.8623940581453,34.752512718669,36.5597471446958,393660.053036993,0.0,1.0
2011-03-02,40.55,41.3,40.1,40.65,306900,35.0638066867884,35.7123357870373,34.6746892266391,35.1502772334883,354918.537829181,0.0,1.0
2011-03-03,41.88,42.11,40.51,41.07,200700,36.2138649578964,36.412747215306,35.0292184681085,35.5134535296276,232102.152304714,0.0,1.0
2011-03-04,40.97,41.96,40.34,41.96,247400,35.4269829829278,36.2830413952563,34.8822185387187,36.2830413952563,286108.980967544,0.0,1.0
2011-03-07,39.8,41.45,39.79,41.21,363900,34.4152775865396,35.8420416070871,34.4066305318696,35.6345122950074,420836.936839488,0.0,1.0
2011-03-08,40.45,40.99,39.64,39.92,369600,34.9773361400886,35.4442770922678,34.2769247118198,34.5190422425794,427428.776740518,0.0,1.0
2011-03-09,40.7,41.29,40.33,40.5,472400,35.1935125068382,35.7036887323673,34.8735714840488,35.0205714134385,546313.187587178,0.0,1.0
2011-03-10,40.6,40.74,39.9108,40.175,371600,35.1070419601383,35.2281007255181,34.511086952283,34.739542136664,429741.703021583,0.0,1.0
2011-03-11,40.9,41.21,39.55,40.24,340400,35.3664536002379,35.6345122950074,34.1991012197899,34.7957479920189,393660.053036993,0.0,1.0
2011-03-14,40.5,40.72,39.48,40.37,556500,35.0205714134385,35.2108066161782,34.1385718371,34.9081597027287,643571.737705895,0.0,1.0
2011-03-15,39.73,40.34,38.95,39.32,493200,34.3547482038497,34.8822185387187,33.6802779395909,34.0002189623803,570367.620910237,0.0,1.0
2011-03-16,39.78,40.03,39.02,39.66,696500,34.3979834771996,34.6141598439492,33.7408073222807,34.2942188211598,805476.577380334,0.0,1.0
2011-03-17,39.45,40.49,39.35,40.28,361600,34.1126306730901,35.0119243587685,34.0261601263902,34.8303362106988,418177.071616265,0.0,1.0
2011-03-18,39.63,40.01,39.07,39.68,1181800,34.2682776571498,34.5968657346092,33.7840425956307,34.3115129304997,1366708.13948037,0.0,1.0
2011-03-21,40.02,40.469,39.55,40.03,425200,34.6055127892792,34.9937655439615,34.1991012197899,34.6141598439492,491728.127354082,0.0,1.0
2011-03-22,39.46,40.27,39.38,40.14,523800,34.1212777277601,34.8216891560288,34.0521012904002,34.709277445319,605755.393010508,0.0,1.0
2011-03-23,39.44,39.52,38.51,39.31,540700,34.1039836184201,34.17316005578,33.2998075341115,33.9915719077103,625299.620085494,0.0,1.0
2011-03-24,40.18,40.38,39.5,39.66,300300,34.743865663999,34.9168067573987,34.15586594644,34.2942188211598,347285.881101671,0.0,1.0
2011-03-25,41.59,42.12,40.4,40.44,317100,35.9631003724668,36.421394269976,34.9341008667386,34.9686890854186,366714.461862605,0.0,1.0
2011-03-28,41.41,42.37,40.84,41.7,289800,35.8074533884071,36.6375706367256,35.314571272218,36.0582179738367,335143.018126089,0.0,1.0
2011-03-29,41.68,42.0,40.89,41.02,352400,36.0409238644967,36.3176296139362,35.3578065455679,35.4702182562777,407537.610723374,0.0,1.0
2011-03-30,42.41,42.48,41.74,41.9,280500,36.6721588554056,36.7326882380955,36.0928061925166,36.2311590672364,324387.910919144,0.0,1.0
2011-03-31,42.8,42.84,41.42,42.2,321400,37.009393987535,37.0439822062149,35.8161004430771,36.4905707073359,371687.253366891,0.0,1.0
2011-04-01,42.79,43.65,42.62,43.0,222000,37.000746932865,37.7443936344837,36.8537470034753,37.1823350809347,256734.817198039,0.0,1.0
2011-04-04,42.73,43.2,42.26,42.8,180000,36.9488646048451,37.3552761743344,36.5424530353558,37.009393987535,208163.365295707,0.0,1.0
2011-04-05,43.6,44.0,42.63,42.67,421300,37.7011583611338,38.0470405479332,36.8623940581453,36.8969822768252,487217.921106008,0.0,1.0
2011-04-06,43.51,44.19,43.1,43.75,168000,37.6233348691039,38.2113345866629,37.2688056276345,37.8308641811836,194285.807609327,0.0,1.0
2011-04-07,43.23,44.15,42.97,43.55,291200,37.3812173383443,38.176746367983,37.1563939169247,37.6579230877839,336762.066522833,0.0,1.0
2011-04-08,42.15,43.5,41.47,43.45,255400,36.447335433986,37.6146878144339,35.859335716427,37.571452541084,295360.686091798,0.0,1.0
2011-04-11,41.84,42.26,41.62,42.19,211600,36.1792767392165,36.5424530353558,35.9890415364768,36.4819236526659,244707.600536509,0.0,1.0
2011-04-12,40.9,42.05,40.75,41.63,375900,35.3664536002379,36.3608648872861,35.2367477801881,35.9976885911468,434714.494525869,0.0,1.0
2011-04-13,41.14,41.31,40.68,41.19,268900,35.5739829123175,35.7209828417073,35.1762183974982,35.6172181856674,310972.938488976,0.0,1.0
2011-04-14,40.58,41.08,40.38,40.89,292000,35.0897478507984,35.5221005842976,34.9168067573987,35.3578065455679,337687.237035258,0.0,1.0
2011-04-15,40.46,40.73,40.11,40.51,217000,34.9859831947586,35.2194536708481,34.6833362813091,35.0292184681085,250952.50149538,0.0,1.0
2011-04-18,39.97,40.11,39.23,39.86,203500,34.5622775159293,34.6833362813091,33.9223954703504,34.4671599145595,235340.249098202,0.0,1.0
2011-04-19,39.61,40.1,39.32,40.09,166300,34.2509835478098,34.6746892266391,34.0002189623803,34.6660421719691,192319.820270423,0.0,1.0
2011-04-20,41.61,41.68,40.18,40.24,286700,35.9803944818068,36.0409238644967,34.743865663999,34.7957479920189,331557.98239044,0.0,1.0
2011-04-21,42.31,42.37,40.88,41.74,289600,36.5856883087057,36.6375706367256,35.3491594908979,36.0928061925166,334911.725497983,0.0,1.0
2011-04-25,43.0,44.51,42.53,44.51,599800,37.1823350809347,38.4880403361024,36.7759235114454,38.4880403361024,693646.591690918,0.0,1.0
2011-04-26,39.49,42.44,38.3,38.95,1108500,34.14721889177,36.6981000194155,33.1182193860418,33.6802779395909,1281939.3912794,0.0,1.0
2011-04-27,40.68,40.78,39.44,39.44,431700,35.1762183974982,35.2626889441981,34.1039836184201,34.1039836184201,499245.137767538,0.0,1.0
2011-04-28,42.65,42.71,40.61,40.95,1000600,36.8796881674852,36.9315704955051,35.1156890148083,35.4096888735878,1157157.01841603,0.0,1.0
2011-04-29,43.04,44.98,42.66,42.76,874000,37.2169232996146,38.8944519055917,36.8883352221552,36.9748057688551,1010748.78482471,0.0,1.0
2011-05-02,41.73,43.01,41.59,43.0,441400,36.0841591378466,37.1909821356047,35.9631003724668,37.1823350809347,510462.830230696,0.0,1.0
2011-05-03,41.41,41.9,40.69,41.66,268000,35.8074533884071,36.2311590672364,35.1848654521682,36.0236297551567,309932.121662498,0.0,1.0
2011-05-04,41.73,41.95,41.05,41.45,326600,36.0841591378466,36.2743943405863,35.4961594202877,35.8420416070871,377700.861697656,0.0,1.0
2011-05-05,41.66,42.62,41.22,41.46,322100,36.0236297551567,36.8537470034753,35.6431593496774,35.850688661757,372496.777565263,0.0,1.0
2011-05-06,40.68,42.23,40.61,42.15,281400,35.1762183974982,36.5165118713459,35.1156890148083,36.447335433986,325428.727745623,0.0,1.0
2011-05-09,41.15,41.27,40.38,40.71,164000,35.5826299669875,35.6863946230273,34.9168067573987,35.2021595615082,189659.9550472,0.0,1.0
2011-05-10,41.96,42.16,41.24,41.37,171500,36.2830413952563,36.455982488656,35.6604534590174,35.7728651697272,198333.428601188,0.0,1.0
2011-05-11,41.37,42.13,40.94,41.9,234100,35.7728651697272,36.430041324646,35.4010418189178,36.2311590672364,270728.021198472,0.0,1.0
2011-05-12,41.89,41.99,40.81,41.18,183000,36.2225120125664,36.3089825592662,35.288630108208,35.6085711309975,211632.754717302,0.0,1.0
2011-05-13,41.24,41.99,41.02,41.85,254500,35.6604534590174,36.3089825592662,35.4702182562777,36.1879237938864,294319.869265319,0.0,1.0
2011-05-16,40.28,41.07,40.24,41.07,214200,34.8303362106988,35.5134535296276,34.7957479920189,35.5134535296276,247714.404701892,0.0,1.0
2011-05-17,39.3,40.51,39.12,40.09,256200,33.9829248530403,35.0292184681085,33.8272778689806,34.6660421719691,296285.856604223,0.0,1.0
2011-05-18,39.75,39.82,39.34,39.46,240300,34.3720423131896,34.4325716958795,34.0175130717203,34.1212777277601,277898.092669769,0.0,1.0
2011-05-19,39.37,40.02,38.94,40.02,421500,34.0434542357302,34.6055127892792,33.6716308849209,34.6055127892792,487449.213734115,0.0,1.0
2011-05-20,37.93,39.14,37.79,39.14,287100,32.7982783632524,33.8445719783206,32.6772195978726,33.8445719783206,332020.567646653,0.0,1.0
2011-05-23,37.4,38.07,37.1,37.12,419900,32.3399844657432,32.9193371286322,32.0805728256437,32.0978669349836,485598.872709264,0.0,1.0
2011-05-24,37.75,38.06,37.37,37.37,400700,32.6426313791927,32.9106900739622,32.3140433017332,32.3140433017332,463394.780411055,0.0,1.0
2011-05-25,38.23,38.29,37.44,37.53,320800,33.0576900033519,33.1095723313719,32.3745726844231,32.452396176453,370993.375482572,0.0,1.0
2011-05-26,39.15,39.72,38.0,38.11,501600,33.8532190329905,34.3461011491797,32.8588077459423,32.9539253473121,580081.911290705,0.0,1.0
2011-05-27,38.49,39.21,38.4,39.03,359000,33.3776310261414,34.0019982472072,33.2995851235082,33.8459064419407,413987.139745712,0.11,1.0
2011-05-31,38.73,39.12,38.11,38.88,308200,33.5857534331633,33.9239523445739,33.04810388169,33.715829937552,355406.229720413,0.0,1.0
2011-06-01,37.43,38.57,37.39,38.57,300800,32.4584237284612,33.4470051618154,32.4237366606242,33.4470051618154,346872.790071059,0.0,1.0
2011-06-02,37.36,38.29,37.0,37.35,245100,32.3977213597465,33.2041956869564,32.0855377492136,32.3890495927872,282641.359196863,0.0,1.0
2011-06-03,36.82,37.53,36.3,36.7,321800,31.9294459439471,32.5451413980537,31.4785140620663,31.8253847404362,371089.307994903,0.0,1.0
2011-06-06,36.14,36.87,36.09,36.81,246500,31.3397657907184,31.9728047787434,31.2964069559221,31.9207741769879,284255.793725119,0.0,1.0
2011-06-07,36.46,37.34,36.43,36.46,305700,31.6172623334143,32.380377825828,31.5912470325365,31.6172623334143,352523.310919955,0.0,1.0
2011-06-08,35.71,36.47,35.64,36.36,242400,30.9668798114707,31.6259341003735,30.906177442756,31.5305446638218,279527.80689237,0.0,1.0
2011-06-09,36.19,36.7,35.75,35.78,268200,31.3831246255146,31.8253847404362,31.0015668793077,31.0275821801855,309279.528913092,0.0,1.0
2011-06-10,35.7,36.24,35.43,35.98,430200,30.9582080445115,31.4264834603108,30.7240703366118,31.2010175193704,496092.667182744,0.0,1.0
2011-06-13,35.68,36.28,35.65,35.77,254300,30.940864510593,31.4611705281478,30.9148492097152,31.0189104132262,293250.500382547,0.0,1.0
2011-06-14,37.27,37.68,35.9,36.1,285500,32.3196754571133,32.6752179024424,31.1316433836964,31.3050787228814,329229.327012258,0.0,1.0
2011-06-15,36.65,37.42,36.4,36.78,226700,31.7820259056399,32.449751961502,31.5652317316588,31.8947588761102,261423.076825496,0.0,1.0
2011-06-16,36.17,37.45,35.97,36.63,434000,31.3657810915961,32.4757672623797,31.1923457524112,31.7646823717215,500474.70375944,0.0,1.0
2011-06-17,36.0,36.94,35.941,36.54,1021100,31.2183610532889,32.0335071474581,31.1671976282293,31.6866364690882,1177499.3548589,0.0,1.0
2011-06-20,36.55,37.0,35.67,35.98,445900,31.6953082360475,32.0855377492136,30.9321927436337,31.2010175193704,514197.397249618,0.0,1.0
2011-06-21,38.21,38.37,36.69,36.82,542400,33.1348215512825,33.2735698226304,31.8167129734769,31.9294459439471,625478.062947281,0.0,1.0
2011-06-22,38.23,39.01,37.85,38.09,245700,33.152165085201,33.8285629080222,32.8226379407496,33.0307603477715,283333.259708973,0.0,1.0
2011-06-23,39.64,39.95,37.52,37.57,321800,34.3748842264548,34.6437090021914,32.5364696310944,32.5798284658907,371089.307994902,0.0,1.0
2011-06-24,39.29,39.9,38.98,39.64,359900,34.0713723828811,34.6003501673952,33.8025476071445,34.3748842264548,415024.990513877,0.0,1.0
2011-06-27,40.42,40.47,38.78,39.19,261000,35.051282049276,35.0946408840723,33.6291122679595,33.9846547132887,300976.722767774,0.0,1.0
2011-06-28,41.78,41.88,40.46,40.46,290500,36.2306423557336,36.3173600253261,35.085969117113,35.085969117113,334995.164613174,0.0,1.0
2011-06-29,41.32,41.86,41.11,41.82,169200,35.8317410756082,36.3000164914076,35.6496339694641,36.2653294235706,195115.944414971,0.0,1.0
2011-06-30,41.18,42.18,41.0,41.41,199400,35.7103363381788,36.5775130341035,35.5542445329123,35.9097869782415,229941.603524498,0.0,1.0
2011-07-01,42.76,42.91,41.0,41.21,220000,37.0804755177398,37.2105520221285,35.5542445329123,35.7363516390565,253696.854440269,0.0,1.0
2011-07-05,42.84,43.13,42.04,42.75,174400,37.1498496534138,37.4013308952319,36.456108296674,37.0718037507806,201112.415519922,0.0,1.0
2011-07-06,43.18,43.59,42.6622,42.76,231600,37.4446897300282,37.8002321753573,36.9956656368784,37.0804755177398,267073.597674392,0.0,1.0
2011-07-07,44.46,44.76,43.48,43.6,270000,38.5546759008118,38.8148289095892,37.7048427388056,37.8089039423165,311355.230449421,0.0,1.0
2011-07-08,44.51,44.51,43.5,43.72,291800,38.598034735608,38.598034735608,37.7221862727241,37.9129651458275,336494.282389412,0.0,1.0
2011-07-11,43.57,44.33,43.32,43.7,313800,37.7828886414388,38.4419429303416,37.5660944674576,37.895621611909,361863.967833439,0.0,1.0
2011-07-12,43.63,44.5,43.24,43.33,278600,37.8349192431943,38.5893629686488,37.4967203317837,37.5747662344169,321272.471122995,0.0,1.0
2011-07-13,43.68,44.56,43.45,44.0,161200,37.8782780779905,38.6413935704043,37.6788274379279,38.1557746206864,185890.604253506,0.0,1.0
2011-07-14,42.6,44.04,42.38,43.89,247800,36.9417272463919,38.1904616885234,36.7509483732884,38.0603851841347,285754.911501357,0.0,1.0
2011-07-15,43.0,43.1886,42.38,42.94,206000,37.2885979247617,37.4521474496131,36.7509483732884,37.2365673230062,237552.509157707,0.0,1.0
2011-07-18,42.75,43.4,42.2,42.78,277800,37.0718037507806,37.6354686031316,36.594856568022,37.0978190516583,320349.937106849,0.0,1.0
2011-07-19,43.19,43.56,42.74,43.09,325300,37.4533614969874,37.7742168744796,37.0631319838213,37.366643827395,375125.394315544,0.0,1.0
2011-07-20,43.0,43.32,42.69,43.32,128500,37.2885979247617,37.5660944674576,37.0197731490251,37.5660944674576,148182.026343521,0.0,1.0
2011-07-21,43.52,43.78,42.93,43.09,173600,37.7395298066426,37.964995747583,37.227895556047,37.366643827395,200189.881503776,0.0,1.0
2011-07-22,43.02,43.7,42.93,43.58,202500,37.3059414586802,37.895621611909,37.227895556047,37.7915604083981,233516.422837066,0.0,1.0
2011-07-25,42.56,42.81,42.29,42.45,430000,36.9070401785549,37.123834352536,36.6729024706552,36.8116507420032,495862.033678707,0.0,1.0
2011-07-26,49.5,49.72,44.25,44.79,1347200,42.9252464482722,43.1160253213757,38.3725687946676,38.8408442104669,1553547.28319059,0.0,1.0
2011-07-27,48.11,49.82,47.66,49.15,917100,41.7198708409369,43.2027429909681,41.3296413277708,42.6217346046986,1057569.93275987,0.0,1.0
2011-07-28,47.61,49.27,47.48,48.15,486700,41.2862824929746,42.7257958082096,41.1735495225044,41.7545579087739,561246.632073086,0.0,1.0
2011-07-29,47.63,48.11,46.87,47.2,331700,41.3036260268931,41.7198708409369,40.6445717379903,40.9307400476454,382505.666444715,0.0,1.0
2011-08-01,46.89,48.14,46.4,48.13,317100,40.6619152719088,41.7458861418147,40.2369986909057,41.7372143748554,365669.420650042,0.0,1.0
2011-08-02,44.9,47.26,44.88,46.51,410000,38.9362336470186,40.9827706494009,38.9188901131002,40.3323881274574,472798.683275048,0.0,1.0
2011-08-03,45.42,45.59,42.82,44.96,886700,39.3871655288995,39.5345855672067,37.1325061194953,38.9882642487741,1022513.6401463,0.0,1.0
2011-08-04,42.83,44.58,42.73,44.28,659600,37.1411778864545,38.6587371043227,37.0544602168621,38.3985840955453,760629.296312735,0.0,1.0
2011-08-05,42.44,43.6,41.31,43.35,611200,36.8029789750439,37.8089039423165,35.823069308649,37.5921097683354,704815.988335875,0.0,1.0
2011-08-08,38.64,42.05,38.12,40.78,667900,33.5077075305301,36.4647800636333,33.0567756486492,35.3634656598089,770200.586730253,0.0,1.0
2011-08-09,41.34,41.34,38.12,39.89,621400,35.8490846095267,35.8490846095267,33.0567756486492,34.5916784004359,716578.297041743,0.0,1.0
2011-08-10,39.18,40.85,39.07,40.05,509500,33.9759829463294,35.4241680285236,33.8805935097777,34.7304266717839,587538.85153326,0.0,1.0
2011-08-11,40.86,41.63,39.31,39.54,321700,35.4328397954829,36.1005658513449,34.0887159167996,34.2881665568623,370973.991242884,0.0,1.0
2011-08-12,40.04,41.45,39.17,41.08,408300,34.7217549048246,35.9444740460785,33.9673111793702,35.6236186685863,470838.298490737,0.0,1.0
2011-08-15,40.16,40.7,39.38,40.36,336200,34.8258161083356,35.2940915241349,34.1494182855144,34.9992514475205,387694.920285539,0.0,1.0
2011-08-16,39.12,39.8,38.28,39.49,725500,33.9239523445739,34.5136324978027,33.1955239199972,34.2448077220661,836623.035892798,0.0,1.0
2011-08-17,39.5,40.2,38.795,39.49,285500,34.2534794890253,34.8605031761726,33.6421199183984,34.2448077220661,329229.327012259,0.0,1.0
2011-08-18,37.47,38.41,36.66,38.41,456500,32.4931107962982,33.3082568904674,31.7906976725992,33.3082568904674,526420.972963558,0.0,1.0
2011-08-19,36.99,38.43,36.5,36.53,392200,32.0768659822543,33.3256004243859,31.6519494012512,31.677964702129,452272.30141579,0.0,1.0
2011-08-22,36.38,38.14,36.34,38.14,548000,31.5478881977403,33.0741191825677,31.5132011299033,33.0741191825677,631935.801060306,0.0,1.0
2011-08-23,38.5,38.56,35.97,36.58,316300,33.3863027931006,33.4383333948561,31.1923457524112,31.7213235369252,364746.886633896,0.0,1.0
2011-08-24,38.93,39.67,37.97,38.4,221500,33.7591887723482,34.4008995273325,32.9266991442605,33.2995851235082,255426.605720544,0.0,1.0
2011-08-25,37.61,39.75,37.51,39.29,198300,32.6145155337276,34.4702736630065,32.5277978641352,34.0713723828811,228673.119252298,0.0,1.0
2011-08-26,38.5,39.34,37.2,37.42,260900,33.3863027931006,34.1147312176774,32.2589730883985,32.449751961502,300861.406015756,0.0,1.0
2011-08-29,41.17,41.23,39.04,39.04,379200,35.7016645712196,35.753695172975,33.8545782089,33.8545782089,437281.123653409,0.0,1.0
2011-08-30,41.38,42.248,40.02,40.64,318800,35.9965046478339,36.7515787424284,34.8134392461652,35.3527778851612,366478.471425526,0.13,1.0
2011-08-31,41.75,42.59,41.15,41.75,232700,36.3183680291703,37.0490848949069,35.796427410787,36.3183680291703,267501.694795231,0.0,1.0
2011-09-01,40.81,42.46,40.71,41.6,278000,35.5006610603698,36.9359977609239,35.4136709573059,36.1878828745745,319576.584241832,0.0,1.0
2011-09-02,38.16,40.24,38.0,39.44,200600,33.195423329177,35.0048174729057,33.0562391642748,34.3088966483947,230600.945319825,0.0,1.0
2011-09-06,38.94,39.02,36.8,36.83,340000,33.8739461330752,33.9435382155264,32.0123579275082,32.0384549584274,390849.059864112,0.0,1.0
2011-09-07,40.05,40.1,38.95,39.71,353200,34.8395362770843,34.8830313286163,33.8826451433816,34.5437699266671,406023.199835306,0.0,1.0
2011-09-08,38.15,40.74,37.83,39.74,311100,33.1867243188706,35.4397679882251,32.9083559890662,34.5698669575863,357626.889775661,0.0,1.0
2011-09-09,37.42,38.48,36.99,37.66,306500,32.5516965665043,33.4737916589814,32.1776391233296,32.7604728138576,352338.931906911,0.0,1.0
2011-09-12,37.87,37.93,36.71,36.96,238100,32.9431520302917,32.99534609213,31.9340668347507,32.1515420924104,273709.29751072,0.0,1.0
2011-09-13,38.75,39.72,37.56,37.91,324100,33.7086649372539,34.5524689369735,32.6734827107937,32.9779480715173,372571.118535171,0.0,1.0
2011-09-14,39.53,40.12,38.31,39.18,292600,34.3871877411521,34.900429349229,33.3259084837728,34.0827223804286,336360.102694821,0.0,1.0
2011-09-15,38.89,39.84,38.5,39.84,236400,33.8304510815433,34.6568570606502,33.4911896795942,34.6568570606502,271755.0522114,0.0,1.0
2011-09-16,39.13,40.1,38.81,39.17,546000,34.0392273288966,34.8830313286163,33.7608589990922,34.0740233701222,627657.607899426,0.0,1.0
2011-09-19,38.39,38.79,37.53,38.18,75226,33.3955005662239,33.7434609784794,32.6473856798745,33.2128213497897,86476.504050993,0.0,1.0
2011-09-20,37.26,39.5,37.24,38.93,112182,32.412512401602,34.361090710233,32.3951143809893,33.8652471227689,128959.497746105,0.0,1.0
2011-09-21,35.35,37.78,35.32,37.27,345300,30.7510014330819,32.8648609375342,30.7249044021628,32.4212114119084,396941.706973758,0.0,1.0
2011-09-22,34.52,35.275,33.67,34.01,551800,30.0289835776517,30.685758855784,29.2895677016087,29.5853340520259,634325.033038284,0.0,1.0
2011-09-23,35.5,36.11,34.08,34.68,436700,30.8814865876777,31.4121262163674,29.6462271241706,30.1681677425539,502011.130713699,0.0,1.0
2011-09-26,37.14,37.24,35.51,35.91,290000,32.3081242779254,32.3951143809893,30.8901855979841,31.2381460102396,333371.256942918,0.0,1.0
2011-09-27,38.19,39.69,37.74,38.31,327500,33.2215203600961,34.5263719060544,32.8300648963087,33.3259084837728,376479.609133813,0.0,1.0
2011-09-28,36.78,38.6005,36.76,38.19,221000,31.9949599068954,33.5786147331734,31.9775618862826,33.2215203600961,254051.888911672,0.0,1.0
2011-09-29,37.42,38.05,35.7,37.72,240000,32.5516965665043,33.0997342158067,31.0554667938055,32.8126668756959,275893.454021725,0.0,1.0
2011-09-30,35.55,36.94,35.51,36.67,334700,30.9249816392097,32.1341440717976,30.8901855979841,31.8992707935252,384756.412754464,0.0,1.0
2011-10-03,33.93,36.07,33.91,35.18,316700,29.5157419695748,31.3773301751419,29.498343948962,30.6031182578733,364064.403702835,0.0,1.0
2011-10-04,36.96,37.06,33.31,33.57,457100,32.1515420924104,32.2385321954743,28.9764033305788,29.2025775985448,525462.074305545,0.0,1.0
2011-10-05,37.38,38.15,36.23,36.98,230600,32.5169005252787,33.1867243188706,31.5165143400441,32.1689401130232,265087.627072541,0.0,1.0
2011-10-06,38.41,39.07,37.01,37.12,289000,33.4128985868367,33.9870332670583,32.1950371439423,32.2907262573126,332221.700884494,0.0,1.0
2011-10-07,37.37,39.12,37.24,38.64,274000,32.5082015149723,34.0305283185902,32.3951143809893,33.6129758238836,314978.360008137,0.0,1.0
2011-10-10,39.0,39.77,38.11,38.27,381100,33.9261401949136,34.5959639885055,33.151928277645,33.2911124425472,438095.813865331,0.0,1.0
2011-10-11,40.54,40.59,39.0,39.66,710700,35.2657877820973,35.3092828336293,33.9261401949136,34.5002748751352,816989.490721835,0.0,1.0
2011-10-12,41.26,42.01,40.41,41.04,248100,35.8921165241573,36.5445422971364,35.1527006481143,35.7007382974167,285204.858094959,0.0,1.0
2011-10-13,40.9,41.46,40.0,41.07,196800,35.5789521531273,36.066096730285,34.7960412255524,35.7268353283359,226232.632297815,0.0,1.0
2011-10-14,42.15,42.72,41.25,41.56,222700,36.6663284414258,37.1621720288899,35.8834175138509,36.1530868333489,256006.134210993,0.0,1.0
2011-10-17,41.38,42.49,41.01,41.62,286500,35.9965046478339,36.962094791843,35.6746412664976,36.2052808951873,329347.810738435,0.0,1.0
2011-10-18,41.53,41.78,40.2,41.35,302100,36.1269898024298,36.3444650600895,34.9700214316802,35.9704076169148,347280.885249847,0.0,1.0
2011-10-19,41.78,43.64,41.21,41.21,280200,36.3444650600895,37.9624809770777,35.8486214726253,35.8486214726253,322105.607570364,0.0,1.0
2011-10-20,41.82,42.2,40.395,41.78,158700,36.379261101315,36.7098234929578,35.1396521326547,36.3444650600895,182434.546471866,0.0,1.0
2011-10-21,42.98,43.782,42.39,42.51,207900,37.388346296856,38.0860069234284,36.8751046887791,36.9794928124558,238992.70454632,0.0,1.0
2011-10-24,44.18,45.0,42.99,42.99,454300,38.4322275336226,39.1455463787464,37.3970453071624,37.3970453071624,522243.317341958,0.0,1.0
2011-10-25,45.66,47.88,42.14,44.5,538300,39.719681058968,41.6508613469862,36.6576294311194,38.710595863427,618806.026249562,0.0,1.0
2011-10-26,45.71,46.64,44.11,46.64,463100,39.7631761105,40.5721840689941,38.3713344614779,40.5721840689941,532359.410656088,0.0,1.0
2011-10-27,48.96,49.12,45.97,47.04,666700,42.5903544600761,42.7295386249783,39.9893503784661,40.9201444812496,766409.024151185,0.0,1.0
2011-10-28,46.02,48.37,45.57,47.45,278100,40.032845429998,42.0771128519992,39.6413899662106,41.2768039038115,319691.539847675,0.0,1.0
2011-10-31,45.56,47.41,45.5,47.39,337100,39.6326909559042,41.242007862586,39.5804968940658,41.2246098419732,387515.347294682,0.0,1.0
2011-11-01,45.67,46.74,43.71,43.91,389900,39.7283800692744,40.659174172058,38.0233740492224,38.1973542553501,448211.907179462,0.0,1.0
2011-11-02,46.8,47.24,45.88,46.61,308000,40.7113682338963,41.0941246873774,39.9110592857086,40.5460870380749,354063.265994548,0.0,1.0
2011-11-03,46.57,47.38,45.02,46.27,351800,40.5112909968494,41.2159108316668,39.1629443993592,40.2503206876577,404413.821353512,0.0,1.0
2011-11-04,46.94,47.17,45.51,46.08,173800,40.8331543781857,41.0332316152327,39.5891959043722,40.0850394918363,199792.842954066,0.0,1.0
2011-11-07,46.45,47.76,45.89,46.95,227100,40.4069028731727,41.5464732233095,39.919758296015,40.8418533884921,261064.180868058,0.0,1.0
2011-11-08,46.98,47.54,45.04,46.86,263800,40.8679504194113,41.355094996569,39.180342419972,40.7635622957346,303252.888212213,0.0,1.0
2011-11-09,45.25,46.04,44.72,45.65,262000,39.3630216364061,40.0502434506108,38.9019740901676,39.7109820486617,301183.687307051,0.0,1.0
2011-11-10,45.87,46.54,45.25,46.08,227200,39.9023602754022,40.4851939659302,39.3630216364061,40.0850394918363,261179.1364739,0.0,1.0
2011-11-11,47.53,47.73,46.12,46.54,148000,41.3463959862626,41.5203761923904,40.1198355330619,40.4851939659302,170134.296646731,0.0,1.0
2011-11-14,47.28,47.5471,46.5,47.13,162300,41.1289207286029,41.3612712938865,40.4503979247046,40.9984355740071,186572.948282192,0.0,1.0
2011-11-15,47.11,47.5,45.99,47.03,194600,40.9810375533943,41.3202989553435,40.0067483990789,40.9114454709432,223703.608969283,0.0,1.0
2011-11-16,45.8,47.18,45.56,46.51,229600,39.8414672032575,41.041930625539,39.6326909559042,40.459096935011,263938.071014117,0.0,1.0
2011-11-17,45.46,46.55,45.14,45.93,274100,39.5457008528403,40.4938929762366,39.2673325230359,39.9545543372405,315093.315613979,0.0,1.0
2011-11-18,46.12,46.47,45.05,45.55,177100,40.1198355330619,40.4243008937855,39.1890414302784,39.6239919455978,203586.377946865,0.0,1.0
2011-11-21,45.35,45.68,44.58,45.02,524900,39.45001173947,39.7370790795808,38.7801879458781,39.1629443993592,603401.975066682,0.0,1.0
2011-11-22,45.67,46.5,45.23,45.25,198500,39.7283800692744,40.4503979247046,39.3456236157934,39.3630216364061,228186.877597136,0.0,1.0
2011-11-23,44.85,45.71,44.64,45.07,259500,39.0150612241506,39.7631761105,38.8323820077165,39.2064394508912,298309.797160991,0.0,1.0
2011-11-25,43.43,44.46,42.95,44.43,197600,37.7798017606435,38.6757998222015,37.3622492659369,38.6497027912823,227152.277144554,0.0,1.0
2011-11-28,45.2,46.09,44.6301,45.16,218000,39.3195265848742,40.0937385021427,38.8237699875131,39.2847305436486,250603.220736401,0.0,1.0
2011-11-29,46.41,46.53,44.91,45.08,306200,40.4851939659302,40.5898744933146,39.1766873736248,39.3249847874194,351010.841443884,0.13,1.0
2011-11-30,49.11,49.13,47.52,48.13,421000,42.84050583208,42.8579525866441,41.4534888442362,41.9856148584404,482611.24836014,0.0,1.0
2011-12-01,49.48,50.0,48.28,48.81,303800,43.1632707915153,43.6168864101812,42.116465517671,42.5788045136189,348259.613424729,0.0,1.0
2011-12-02,50.71,51.3,49.51,49.9,444800,44.2362461972058,44.7509254568459,43.1894409233614,43.5296526373608,509894.259550096,0.0,1.0
2011-12-05,50.31,51.57,49.95,51.57,314400,43.8873111059243,44.9864566434609,43.573269523771,44.9864566434609,360410.870509331,0.0,1.0
2011-12-06,50.21,50.82,49.68,50.11,237700,43.800077333104,44.3322033473082,43.337738337156,43.7128435602836,272486.208397162,0.0,1.0
2011-12-07,50.86,51.25,49.42,50.12,444900,44.3670968564363,44.7073085704357,43.1109305278231,43.7215669375656,510008.894050895,0.0,1.0
2011-12-08,50.19,51.03,49.82,50.41,226800,43.7826305785399,44.5153942702309,43.4598656191046,43.9745448787447,259991.047810166,0.0,1.0
2011-12-09,50.91,51.19,49.87,50.36,297900,44.4107137428465,44.6549683067435,43.5034825055147,43.9309279923345,341496.177877639,0.0,1.0
2011-12-12,50.95,51.23,48.94,49.11,265100,44.4456072519747,44.6898618158717,42.6922084182854,42.84050583208,303896.061615851,0.0,1.0
2011-12-13,49.02,51.22,48.5802,51.22,289800,42.7619954365417,44.6811384385896,42.3783413036777,44.6811384385896,332210.78331299,0.0,1.0
2011-12-14,48.93,49.83,48.4,48.43,271500,42.6834850410033,43.4685889963866,42.2211460450554,42.2473161769015,311232.669666932,0.0,1.0
2011-12-15,49.04,49.93,48.89,49.68,224900,42.7794421911057,43.555822769207,42.6485915318752,43.337738337156,257812.992295002,0.0,1.0
2011-12-16,49.45,50.09,48.81,49.29,590200,43.1371006596692,43.6953968057195,42.5788045136189,42.9975266231566,676572.823710582,0.0,1.0
2011-12-19,48.48,50.4,48.23,49.84,205800,42.2909330633117,43.9658215014627,42.0728486312608,43.4773123736686,235917.802642558,0.0,1.0
2011-12-20,50.6,50.99,49.46,49.52,268600,44.1402890471034,44.4805007611028,43.1458240369513,43.1981643006435,307908.269143785,0.0,1.0
2011-12-21,50.96,51.13,49.2,50.25,845100,44.4543306292567,44.6026280430513,42.9190162276183,43.8349708422321,968776.166245023,0.0,1.0
2011-12-22,50.53,51.51,50.37,51.07,180900,44.0792254061291,44.9341163797687,43.9396513696165,44.5502877793591,207373.811943823,0.0,1.0
2011-12-23,51.29,51.31,50.48,50.72,118200,44.7422020795639,44.759648834128,44.0356085197189,44.2449695744878,135497.979943393,0.0,1.0
2011-12-27,51.77,52.12,50.62,50.92,158800,45.1609241891016,45.4662423939729,44.1577358016675,44.4194371201285,182039.587267436,0.0,1.0
2011-12-28,51.56,52.13,51.1,51.71,171400,44.9777332661789,45.4749657712549,44.5764579112052,45.1085839254094,196483.534368,0.0,1.0
2011-12-29,51.51,52.15,51.12,51.62,214200,44.9341163797687,45.492412525819,44.5939046657693,45.0300735298711,245547.100709601,0.0,1.0
2011-12-30,51.8,52.16,51.18,51.34,183400,45.1870943209477,45.501135903101,44.6462449294615,44.7858189659741,210239.674463776,0.0,1.0
2012-01-03,50.25,51.99,50.14,51.82,491500,43.8349708422321,45.3528384893064,43.7390136921297,45.2045410755118,563428.571422824,0.0,1.0
2012-01-04,49.38,50.18,49.11,49.86,640000,43.076037018695,43.7739072012579,42.84050583208,43.4947591282327,733660.805108052,0.0,1.0
2012-01-05,49.72,49.91,47.95,49.01,589600,43.3726318462842,43.5383760146429,41.8285940673638,42.7532720592596,675885.016705793,0.0,1.0
2012-01-06,50.13,51.04,49.83,49.97,650800,43.7302903148477,44.524117647513,43.4685889963866,43.5907162783351,746041.33119425,0.0,1.0
2012-01-09,51.24,51.63,49.99,50.49,323300,44.6985851931537,45.0387969071531,43.6081630328992,44.044331897001,370613.341080364,0.0,1.0
2012-01-10,51.44,52.07,51.19,51.39,212100,44.8730527387944,45.4226255075627,44.6549683067435,44.8294358523843,243139.776192841,0.0,1.0
2012-01-11,51.51,51.86,51.08,51.35,239300,44.9341163797687,45.23943458464,44.5590111566411,44.7945423432561,274320.360409932,0.0,1.0
2012-01-12,51.82,52.44,51.39,51.61,427100,45.2045410755118,45.7453904669981,44.8294358523843,45.021350152589,489603.952908827,0.0,1.0
2012-01-13,52.74,53.08,51.46,51.46,346400,46.0070917854591,46.3036866130484,44.8904994933585,44.8904994933585,397093.910764734,0.0,1.0
2012-01-17,52.57,53.0,51.96,53.0,267900,45.8587943716645,46.2338995947921,45.3266683574603,46.2338995947921,307105.827638199,0.0,1.0
2012-01-18,54.39,54.95,52.33,52.53,368200,47.4464490369951,47.9349581647892,45.6494333168957,45.8239008625364,422084.231938726,0.0,1.0
2012-01-19,54.23,54.58,53.81,54.44,270500,47.3068750004825,47.6121932053538,46.940493154637,47.4900659234053,310086.32465895,0.0,1.0
2012-01-20,54.12,54.56,53.19,54.24,345000,47.2109178503801,47.5947464507897,46.3996437631508,47.3155983777646,395489.02775356,0.0,1.0
2012-01-23,54.19,54.82,53.37,54.07,244200,47.2719814913544,47.8215542601227,46.5566645542274,47.16730096397,279937.450949041,0.0,1.0
2012-01-24,54.13,54.33,53.2,53.95,282700,47.2196412276622,47.3941087733029,46.4083671404328,47.0626204365855,324071.733756322,0.0,1.0
2012-01-25,54.73,54.82,53.13,54.03,206600,47.7430438645844,47.8215542601227,46.3473034994586,47.1324074548418,236834.878648943,0.0,1.0
2012-01-26,54.37,55.1992,53.82,55.18,247700,47.429002282431,48.1523447266575,46.9492165319191,48.135595842276,283949.658476976,0.0,1.0
2012-01-27,54.6,55.08,54.05,54.05,235700,47.6296399599179,48.0483620694556,47.1498542094059,47.1498542094059,270193.5183812,0.0,1.0
2012-01-30,54.43,55.11,54.13,54.41,203800,47.4813425461233,48.0745322013017,47.2196412276622,47.4638957915592,233625.112626595,0.0,1.0
2012-01-31,53.34,54.8,53.12,54.8,339500,46.5304944223813,47.8041075055586,46.3385801221765,47.8041075055586,389184.130209662,0.0,1.0
2012-02-01,54.26,55.1,53.59,53.72,377200,47.3330451323286,48.0658088240197,46.7485788544322,46.8619827590987,432401.337010559,0.0,1.0
2012-02-02,54.49,55.17,54.2,54.22,235100,47.5336828098155,48.1268724649939,47.2807048686364,47.2981516232005,269505.711376411,0.0,1.0
2012-02-03,54.93,55.54,54.5,55.37,436400,47.9175114102251,48.4496374244293,47.5424061870975,48.3013400106347,500264.961483053,0.0,1.0
2012-02-06,56.16,56.54,54.71,54.95,414900,48.9904868159155,49.3219751526329,47.7255971100203,47.9349581647892,475618.543811455,0.0,1.0
2012-02-07,55.97,56.53,55.28,55.62,422600,48.8247426475568,49.3132517753509,48.2228296150963,48.5194244426856,484445.400372911,0.0,1.0
2012-02-08,55.37,57.0,54.97,56.18,332800,48.3013400106347,49.7232505076066,47.9524049193532,49.0079335704796,381503.618656187,0.0,1.0
2012-02-09,56.98,57.71,55.57,56.9,720600,49.7058037530425,50.3426102946312,48.4758075562754,49.6360167347862,826056.212751347,0.0,1.0
2012-02-10,54.39,56.83,53.61,56.41,834200,47.4464490369951,49.574953093812,46.7660256089963,49.2085712479664,956281.005658027,0.0,1.0
2012-02-13,53.17,54.97,53.11,54.97,605800,46.3821970085867,47.9524049193532,46.3298567448945,47.9524049193532,694455.80583509,0.0,1.0
2012-02-14,54.3,54.39,52.37,52.99,415100,47.3679386414568,47.4464490369951,45.6843268260238,46.22517621751,475847.812813051,0.0,1.0
2012-02-15,52.36,54.6,52.29,54.6,498200,45.6756034487418,47.6296399599179,45.6145398077675,47.6296399599179,571109.082976299,0.0,1.0
2012-02-16,54.69,55.0,52.41,52.6,376600,47.7081503554562,47.9785750511993,45.7192203351519,45.8849645035106,431713.530005769,0.0,1.0
2012-02-17,54.8,55.37,54.45,54.78,391400,47.8041075055586,48.3013400106347,47.4987893006873,47.7866607509945,448679.436123893,0.0,1.0
2012-02-21,52.94,54.89,52.83,54.8,314200,46.1815593310999,47.8826179010969,46.0856021809975,47.8041075055586,360181.601507734,0.0,1.0
2012-02-22,51.65,53.12,51.5475,52.75,351300,45.0562436617172,46.3385801221765,44.9668290445763,46.0158151627412,402711.001303842,0.0,1.0
2012-02-23,51.88,52.69,51.34,51.6,452700,45.256881339204,45.963474899049,44.7858189659741,45.012626775307,518950.385113149,0.0,1.0
2012-02-24,51.23,52.35,50.92,51.7,242900,44.6898618158717,45.6668800714597,44.4194371201285,45.0998605481274,278447.202438665,0.0,1.0
2012-02-27,52.31,52.52,50.8,51.01,291300,45.6319865623316,45.8151774852543,44.3147565927441,44.4979475156669,333930.300824962,0.0,1.0
2012-02-28,52.71,53.1,51.84,52.29,334200,46.1030489355615,46.4441642663312,45.3420993515369,45.7356939639634,382093.644709302,0.14,1.0
2012-02-29,51.57,53.16,51.5,52.7,263600,45.105942584081,46.4966435479881,45.0447167554813,46.0943023886187,301376.076437378,0.0,1.0
2012-03-01,53.96,54.19,51.55,51.66,512700,47.196367303413,47.3975378830977,45.0884494901954,45.1846615065663,586174.182054037,0.0,1.0
2012-03-02,54.58,55.66,54.0,54.0,622400,47.7386532138674,48.683280283691,47.2313534911843,47.2313534911843,711595.106125282,0.0,1.0
2012-03-05,53.86,54.4,53.62,54.31,235800,47.1089018339849,47.5812153688967,46.8989847073574,47.5024964464114,269592.104794893,0.0,1.0
2012-03-06,53.09,53.39,52.43,53.3,250000,46.4354177193884,46.6978141276727,45.8581456211628,46.6190952051874,285827.083115875,0.0,1.0
2012-03-07,53.37,53.59,52.32,53.23,170700,46.6803210337871,46.872745066529,45.7619336047919,46.5578693765878,195162.73235152,0.0,1.0
2012-03-08,54.16,54.48,53.1,53.71,223300,47.3712982422693,47.6511877444392,46.4441642663312,46.9777036298427,255300.750639099,0.0,1.0
2012-03-09,55.0,55.71,53.96,54.27,190500,48.1060081854655,48.7270130184051,47.196367303413,47.4675102586402,217800.237334297,0.0,1.0
2012-03-12,54.72,55.11,54.04,55.0,232400,47.8611048710667,48.2022202018364,47.2663396789555,48.1060081854655,265704.856464518,0.0,1.0
2012-03-13,55.8,55.8,54.59,55.14,391100,48.8057319408904,48.8057319408904,47.7473997608102,48.2284598426648,447147.888826475,0.0,1.0
2012-03-14,55.62,56.0,55.0601,55.8,178000,48.6482940959198,48.9806628797467,48.1585749325918,48.8057319408904,203508.883178503,0.0,1.0
2012-03-15,55.75,56.38,55.2,55.56,351700,48.7619992061764,49.3130316635735,48.2809391243217,48.5958148142629,402101.540527413,0.0,1.0
2012-03-16,55.18,56.28,55.15,56.04,324100,48.2634460304361,49.2255661941454,48.2372063896076,49.0156490675179,370546.23055142,0.0,1.0
2012-03-19,55.51,55.99,54.16,54.91,206200,48.5520820795489,48.9719163328038,47.3712982422693,48.0272892629801,235750.178153974,0.0,1.0
2012-03-20,54.95,55.545,54.36,54.97,216300,48.0622754507514,48.5826949938487,47.5462291811255,48.079768544637,247297.592311855,0.0,1.0
2012-03-21,54.6,55.66,54.45,54.98,242500,47.756146307753,48.683280283691,47.6249481036108,48.0885150915798,277252.270622399,0.0,1.0
2012-03-22,55.02,55.26,54.03,54.12,487000,48.1235012793511,48.3334184059786,47.2575931320127,47.336312054498,556791.157909724,0.0,1.0
2012-03-23,54.8,55.13,53.44,55.0,355800,47.9310772466092,48.219713295722,46.7415468623868,48.1060081854655,406789.104690513,0.0,1.0
2012-03-26,57.2,57.6,55.32,55.49,351400,50.0302485128841,50.3801103905966,48.3858976876354,48.5345889856632,401758.548027674,0.0,1.0
2012-03-27,56.6,57.35,56.57,57.18,261000,49.5054556963154,50.1614467170263,49.4792160554869,50.0127554189985,298403.474772973,0.0,1.0
2012-03-28,56.1,56.85,55.59,56.75,371500,49.0681283491748,49.7241193698857,48.6220544550914,49.6366539004575,424739.04551019,0.0,1.0
2012-03-29,56.62,56.63,55.08,55.58,315100,49.522948790201,49.5316953371438,48.175980561008,48.6133079081485,360256.455559249,0.0,1.0
2012-03-30,56.17,57.24,56.0701,57.0,370300,49.1293541777745,50.0652347006553,49.0419761738158,49.8553175740278,423367.075511234,0.0,1.0
2012-04-02,56.94,57.1,55.82,56.02,312100,49.802838292371,49.942783043456,48.823225034776,48.9981559736323,356826.530561858,0.0,1.0
2012-04-03,59.15,59.97,57.6,58.02,674700,51.7358251667324,52.453042016043,50.3801103905966,50.7474653621947,771390.131913124,0.0,1.0
2012-04-04,58.1,58.6,57.29,58.6,332500,50.8174377377372,51.2547650848777,50.1089674353694,51.2547650848777,380150.020544113,0.0,1.0
2012-04-05,58.09,58.87,57.58,57.8,258800,50.8086911907943,51.4909218523337,50.3626172967109,50.5550413294528,295888.196441554,0.0,1.0
2012-04-09,57.5,57.61,56.82,57.57,214800,50.2926449211684,50.3888569375394,49.6978797290572,50.3538707497681,245582.62981316,0.0,1.0
2012-04-10,55.15,57.6,54.86,57.4,468700,48.2372063896076,50.3801103905966,47.9835565282661,50.2051794517403,535868.615425643,0.0,1.0
2012-04-11,56.04,56.25,55.41,55.56,219900,49.0156490675179,49.199326553317,48.4646166101207,48.5958148142629,251413.502308724,0.0,1.0
2012-04-12,56.47,56.85,55.7,56.22,188500,49.3917505860588,49.7241193698857,48.7182664714623,49.1730869124885,215513.62066937,0.0,1.0
2012-04-13,56.01,56.49,55.35,56.35,191700,48.9894094266895,49.4092436799444,48.4121373284639,49.2867920227451,219172.207333253,0.0,1.0
2012-04-16,57.01,57.64,55.47,56.36,300800,49.8640641209707,50.4150965783678,48.5170958917776,49.2955385696879,343907.14640502,0.0,1.0
2012-04-17,58.62,59.4,57.06,57.46,330200,51.2722581787634,51.9544888403027,49.9077968556847,50.2576587333972,377520.411379447,0.0,1.0
2012-04-18,58.6,58.75,57.81,58.45,218900,51.2547650848777,51.3859632890199,50.5637878763956,51.1235668807356,250270.19397626,0.0,1.0
2012-04-19,57.07,58.65,56.8,58.45,327900,49.9165434026275,51.2984978195918,49.6803866351716,51.1235668807356,374890.802214782,0.0,1.0
2012-04-20,57.63,58.05,57.12,57.74,192100,50.406350031425,50.7737050030231,49.9602761373416,50.5025620477959,219629.530666238,0.0,1.0
2012-04-23,55.87,56.76,55.39,56.58,257900,48.8669577694901,49.6454004474004,48.4471235162351,49.4879626024297,294859.218942337,0.0,1.0
2012-04-24,56.45,57.17,55.61,56.14,266600,49.3742574921732,50.0040088720556,48.639547548977,49.103114536946,304806.001434769,0.0,1.0
2012-04-25,57.95,58.2,56.81,56.98,379300,50.686239533595,50.9049032071653,49.6891331821144,49.8378244801422,433656.850503405,0.0,1.0
2012-04-26,57.65,57.7195,55.8,56.99,624700,50.4238431253106,50.4846316265632,48.8057319408904,49.846571027085,714224.715289949,0.0,1.0
2012-04-27,58.65,59.37,57.24,57.53,340000,51.2984978195918,51.9282491994743,50.0652347006553,50.3188845619969,388724.83303759,0.0,1.0
2012-04-30,57.88,58.81,57.0,58.44,406300,50.6250137049953,51.4384425706768,49.8553175740278,51.1148203337927,464526.17547992,0.0,1.0
2012-05-01,56.95,59.43,56.79,58.02,363500,49.8115848393138,51.9807284811311,49.6716400882288,50.7474653621947,415592.578850482,0.0,1.0
2012-05-02,56.92,57.39,55.95,56.79,440900,49.7853451984853,50.1964329047975,48.9369301450326,49.6716400882288,504084.643783158,0.0,1.0
2012-05-03,55.93,57.27,55.11,56.95,389700,48.919437051147,50.0914743414838,48.2022202018364,49.8115848393138,445547.257161026,0.0,1.0
2012-05-04,54.4,56.395,54.3,55.45,343300,47.5812153688967,49.3261514839877,47.4937498994686,48.499602797892,392497.75053472,0.0,1.0
2012-05-07,53.83,55.8,53.02,55.8,412300,47.0826621931565,48.8057319408904,46.3741918907887,48.8057319408904,471386.025474701,0.0,1.0
2012-05-08,52.27,53.92,51.89,53.68,430900,45.7182008700778,47.1613811156418,45.385832086251,46.9514639890143,492651.560458522,0.0,1.0
2012-05-09,53.25,53.66,51.28,51.28,515500,46.5753624704734,46.9339708951287,44.8522927227394,44.8522927227394,589375.445384934,0.0,1.0
2012-05-10,53.93,54.45,53.19,53.75,354600,47.1701276625846,47.6249481036108,46.5228831888165,47.012689817614,405417.134691557,0.0,1.0
2012-05-11,53.94,55.05,53.18,53.43,306400,47.1788742095274,48.1497409201795,46.5141366418737,46.732800315444,350309.673066816,0.0,1.0
2012-05-14,52.13,53.4,51.99,53.24,282800,45.5957492128784,46.7065606746156,45.4732975556791,46.5666159235306,323327.596420678,0.0,1.0
2012-05-15,52.11,52.79,51.8,52.15,181000,45.5782561189928,46.173021311104,45.3071131637656,45.6132423067641,206938.808175894,0.0,1.0
2012-05-16,51.53,52.99,51.43,52.37,318600,45.0709563963097,46.3479522499603,44.9834909268816,45.8056663395059,364258.034722871,0.0,1.0
2012-05-17,50.25,51.61,49.99,51.44,462300,43.9513983876298,45.1409287718522,43.7239881671167,44.9922374738244,528551.442097876,0.0,1.0
2012-05-18,50.6,51.44,49.75,50.24,282700,44.2575275306282,44.9922374738244,43.5140710404892,43.942651840687,323213.265587432,0.0,1.0
2012-05-21,52.27,53.19,51.19,52.16,337200,45.7182008700778,46.5228831888165,44.7735738002541,45.6219888537069,385523.569706692,0.0,1.0
2012-05-22,51.62,53.145,51.26,52.11,288000,45.149675318795,46.4835237275739,44.8347996288538,45.5782561189928,329272.799749488,0.0,1.0
2012-05-23,52.48,52.73,51.2186,51.32,143000,45.9018783558769,46.1205420294472,44.7985889245106,44.8872789105107,163493.09154228,0.0,1.0
2012-05-24,51.7,52.51,51.32,52.37,203800,45.2196476943375,45.9281179967053,44.8872789105107,45.8056663395059,233006.238156062,0.0,1.0
2012-05-25,51.73,52.18,51.15,51.86,196800,45.245887335166,45.6394819475925,44.7385876124829,45.3595924454225,225003.079828817,0.0,1.0
2012-05-29,53.47,53.505,51.51,52.16,355700,46.7677865032152,46.7983994175151,45.0534633024241,45.6219888537069,406674.773857267,0.0,1.0
2012-05-30,51.38,52.64,50.91,52.64,314100,45.0709563963097,46.176238705756,44.6586685507226,46.176238705756,358067.795546521,0.15,1.0
2012-05-31,52.36,52.63,50.45,51.46,394900,45.930620414768,46.167466623935,44.2551527869565,45.1411330508777,450178.199494814,0.0,1.0
2012-06-01,48.07,52.09,47.91,51.08,454600,42.167397313558,45.6937742056009,42.0270440044219,44.8077939416797,518235.020233838,0.0,1.0
2012-06-04,48.26,48.8,46.29,48.06,478700,42.334066868157,42.8077592864911,40.6059667494196,42.158625231737,545708.544183762,0.0,1.0
2012-06-05,48.53,48.88,47.9,48.13,255400,42.5709130773241,42.8779359410592,42.0182719226009,42.220029804484,291150.955054382,0.0,1.0
2012-06-06,50.67,50.77,48.88,49.05,208600,44.4481385870186,44.5358594052286,42.8779359410592,43.0270613320162,237799.879500173,0.0,1.0
2012-06-07,50.71,54.44,50.65,54.44,603400,44.4832269143026,47.7552134335364,44.4305944233766,47.7552134335364,687864.080970298,0.0,1.0
2012-06-08,50.5,51.22,49.9,50.57,148100,44.2990131960615,44.9306030871737,43.7726882868014,44.3604177688085,168831.074563642,0.0,1.0
2012-06-11,49.21,51.51,49.02,50.58,561200,43.1674146411522,45.1849934599828,43.0007450865532,44.3691898506295,639756.91455176,0.0,1.0
2012-06-12,50.05,50.5,49.06,49.49,506300,43.9042695141164,44.2990131960615,43.0358334138372,43.4130329321403,577171.998997783,0.0,1.0
2012-06-13,48.36,49.82,48.14,49.82,238300,42.421787686367,43.7025116322334,42.228801886305,43.7025116322334,271657.292832652,0.0,1.0
2012-06-14,48.97,49.6,48.16,48.39,134000,42.9568846774482,43.5095258321713,42.246346049947,42.44810393183,152757.353082565,0.0,1.0
2012-06-15,49.39,49.47,48.5,49.13,245100,43.3253121139303,43.3954887684983,42.5445968318611,43.0972379865842,279409.158511469,0.0,1.0
2012-06-18,48.87,49.19,48.19,48.83,152400,42.8691638592382,43.1498704775102,42.27266229541,42.8340755319541,173732.989625246,0.0,1.0
2012-06-19,49.95,50.62,49.0601,49.13,249000,43.8165486959064,44.4042781779136,43.0359211346554,43.0972379865842,283855.08147432,0.0,1.0
2012-06-20,48.93,50.1,48.42,50.1,438400,42.9217963501642,43.9481299232214,42.4744201772931,43.9481299232214,499767.340234303,0.0,1.0
2012-06-21,46.83,49.09,46.5,48.97,507900,41.0796591677537,43.0621496593002,40.7901804676606,42.9568846774482,578995.967392799,0.0,1.0
2012-06-22,46.55,47.35,46.48,47.28,349500,40.8340408767656,41.5358074224458,40.7726363040186,41.4744028496988,398423.096286244,0.0,1.0
2012-06-25,45.22,46.25,45.15,45.64,409300,39.6673539945723,40.5708784221356,39.6059494218253,40.0357814310544,466593.915049956,0.0,1.0
2012-06-26,44.29,45.71,43.63,45.26,644700,38.8515503852191,40.0971860038014,38.272592985033,39.7024423218563,734945.265166642,0.0,1.0
2012-06-27,44.64,44.88,43.95,44.46,305000,39.1585732489542,39.3691032126582,38.553299603305,39.0006757761762,347693.975299869,0.0,1.0
2012-06-28,44.96,44.99,43.91,44.15,409200,39.4392798672263,39.4655961126893,38.518211276021,38.7287412397251,466479.917025267,0.0,1.0
2012-06-29,45.61,46.13,44.99,46.06,320700,40.0094651855914,40.4656134402835,39.4655961126893,40.4042088675365,365591.665175961,0.0,1.0
2012-07-02,46.26,46.26,44.98,45.68,303700,40.5796505039566,40.5796505039566,39.4568240308683,40.0708697583384,346212.000978919,0.0,1.0
2012-07-03,47.71,47.85,45.98,46.21,189600,41.8516023680019,41.9744115134959,40.3340322129685,40.5357900948515,216140.254809361,0.0,1.0
2012-07-05,49.1,49.4699,47.3727,47.51,369400,43.0709217411212,43.3954010476801,41.5557200481795,41.6761607315818,421108.703199252,0.0,1.0
2012-07-06,48.86,48.98,48.28,48.28,247100,42.8603917774172,42.9656567592692,42.351611031799,42.351611031799,281689.119005238,0.0,1.0
2012-07-09,48.62,48.83,48.255,48.62,202600,42.6498618137131,42.8340755319541,42.3296808272465,42.6498618137131,230959.998018864,0.0,1.0
2012-07-10,48.4,49.28,48.09,48.72,151300,42.456876013651,43.2288192138992,42.1849414772,42.7375826319231,172479.011353673,0.0,1.0
2012-07-11,48.84,49.02,48.23,48.6,185800,42.8428476137752,43.0007450865532,42.307750622694,42.6323176500711,211808.329871199,0.0,1.0
2012-07-12,49.18,49.57,47.8551,48.51,219100,43.1410983956892,43.4832095867083,41.9788852752246,42.5533689136821,249769.672092464,0.0,1.0
2012-07-13,49.6,50.25,49.22,49.29,202000,43.5095258321713,44.0797111505365,43.1761867229732,43.2375912957203,230276.009870733,0.0,1.0
2012-07-16,49.66,50.2,49.23,49.61,160800,43.5621583230973,44.0358507414315,43.1849588047942,43.5182979139923,183308.823699079,0.0,1.0
2012-07-17,50.01,50.42,49.18,50.0,211100,43.8691811868324,44.2288365414935,43.1410983956892,43.8604091050114,240649.830117385,0.0,1.0
2012-07-18,50.64,50.99,49.6001,50.0,245400,44.4218223415556,44.7288452052906,43.5096135529895,43.8604091050114,279751.152585534,0.0,1.0
2012-07-19,51.99,52.16,50.644,50.97,316900,45.6060533873909,45.7551787783479,44.425331174284,44.7113010416486,361259.740237798,0.0,1.0
2012-07-20,52.01,52.1,50.91,51.8,281600,45.6235975510329,45.7025462874219,44.6586685507226,45.4393838327918,321018.437522764,0.0,1.0
2012-07-23,51.24,51.79,50.33,50.86,259600,44.9481472508157,45.4306117509708,44.1498878051045,44.6148081416176,295938.872091299,0.0,1.0
2012-07-24,51.46,51.7,50.8522,51.34,477600,45.1411330508777,45.3516630145818,44.6079659177972,45.0358680690257,544454.565912189,0.0,1.0
2012-07-25,51.27,52.65,50.97,52.05,365200,44.9744634962787,46.185010787577,44.7113010416486,45.6586858783169,416320.786162335,0.0,1.0
2012-07-26,51.17,53.71,50.14,53.29,447600,44.8867426780687,47.1148514606033,43.9832182505054,46.7464240241212,510255.158505644,0.0,1.0
2012-07-27,53.86,54.41,51.47,51.47,333200,47.2464326879183,47.7288971880734,45.1499051326987,45.1499051326987,379841.418262021,0.0,1.0
2012-07-30,53.5,53.97,53.13,53.76,340300,46.9306377423622,47.3429255879493,46.6060707149851,47.1587118697083,387935.278014903,0.0,1.0
2012-07-31,53.75,54.52,52.56,53.27,354800,47.1499397878873,47.8253900881044,46.106062051188,46.7288798604792,404464.991594733,0.0,1.0
2012-08-01,53.0,54.21,52.45,54.05,455200,46.4920336513121,47.5534555516534,46.009569151157,47.4131022425173,518919.008381969,0.0,1.0
2012-08-02,51.86,53.545,51.27,52.37,341600,45.4920163237178,46.9701121105567,44.9744634962787,45.939392496589,389417.252335854,0.0,1.0
2012-08-03,53.28,53.86,52.77,52.97,246800,46.7376519423002,47.2464326879183,46.2902757694291,46.4657174058491,281347.124931173,0.0,1.0
2012-08-06,53.15,54.09,53.13,53.5,138300,46.6236148786271,47.4481905698014,46.6060707149851,46.9306377423622,157659.26814417,0.0,1.0
2012-08-07,54.45,54.74,53.5,53.5,249100,47.7639855153574,48.0183758881665,46.9306377423622,46.9306377423622,283969.079499008,0.0,1.0
2012-08-08,54.75,54.92,53.76,54.02,193400,48.0271479699875,48.1762733609445,47.1587118697083,47.3867859970543,220472.179747524,0.0,1.0
2012-08-09,54.87,55.0,54.03,54.59,304200,48.1324129518395,48.2464500155126,47.3955580788753,47.8867946608515,346781.991102362,0.0,1.0
2012-08-10,54.51,54.9864,53.66,54.78,142300,47.8166180062834,48.234519984236,47.0709910514982,48.0534642154505,162219.18913171,0.0,1.0
2012-08-13,53.98,54.36,53.04,54.34,245900,47.3516976697703,47.6850367789684,46.5271219785961,47.6674926153264,280321.142708977,0.0,1.0
2012-08-14,53.06,54.3,52.89,54.11,277200,46.5446661422381,47.6324042880424,46.3955407512811,47.4657347334434,316002.524436471,0.0,1.0
2012-08-15,54.44,54.48,52.81,52.83,191800,47.7552134335364,47.7903017608204,46.3253640967131,46.3429082603551,218648.211352508,0.0,1.0
2012-08-16,54.91,55.0,53.8,54.59,144600,48.1675012791235,48.2464500155126,47.1938001969923,47.8867946608515,164841.143699545,0.0,1.0
2012-08-17,54.88,55.42,54.21,54.99,273100,48.1411850336605,48.6148774519947,47.5534555516534,48.2376779336916,311328.605424244,0.0,1.0
2012-08-20,54.34,54.92,54.21,54.75,190100,47.6674926153264,48.1762733609445,47.5534555516534,48.0271479699875,216710.244932804,0.0,1.0
2012-08-21,54.31,55.39,53.54,54.43,129300,47.6411763698634,48.5885612065316,46.9657260696462,47.7464413517154,147399.445922207,0.0,1.0
2012-08-22,51.85,53.48,51.03,53.05,532000,45.4832442418968,46.9130935787202,44.7639335325747,46.5358940604171,606469.491342723,0.0,1.0
2012-08-23,52.0,52.27,51.176,51.58,289000,45.6148254692119,45.8516716783789,44.8920059271613,45.2463980327298,329454.291349712,0.0,1.0
2012-08-24,52.63,52.74,51.2,51.9,185000,46.167466623935,46.263959523966,44.9130589235317,45.5271046510018,210896.345673691,0.0,1.0
2012-08-27,53.04,53.94,52.138,53.13,187100,46.5271219785961,47.3166093424863,45.7358801983417,46.6060707149851,213290.304192149,0.0,1.0
2012-08-28,53.38,53.91,52.88,52.88,132200,46.8253727605102,47.2902930970233,46.3867686694601,46.3867686694601,150705.388638173,0.0,1.0
2012-08-29,54.81,54.86,53.27,53.42,183600,48.0797804609135,48.1236408700185,46.7288798604792,46.8604610877942,209300.373328053,0.0,1.0
2012-08-30,54.9,55.32,54.27,54.4,227700,48.2903104246176,48.6597444934398,47.7361593213842,47.850507961734,258866.217468491,0.15,1.0
2012-08-31,55.01,56.06,54.77,55.39,235000,48.387066966452,49.3106521385075,48.1759617842678,48.7213168382435,267165.397914341,0.0,1.0
2012-09-04,55.91,56.53,54.75,54.85,304800,49.1787113996424,49.7240664536181,48.1583696857525,48.2463301783292,346519.205465069,0.0,1.0
2012-09-05,56.63,57.11,56.01,56.01,238000,49.8120269461948,50.234237310563,49.2666718922191,49.2666718922191,270576.020015375,0.0,1.0
2012-09-06,58.34,58.4,56.77,56.77,263400,51.3161513692566,51.3689276648027,49.9351716358022,49.9351716358022,299452.620470798,0.0,1.0
2012-09-07,58.7,59.48,58.35,58.45,274100,51.6328091425328,52.3189009846312,51.3249474185143,51.412907911091,311617.172631153,0.0,1.0
2012-09-10,58.63,59.13,58.39,58.55,249300,51.5712367977291,52.0110392606127,51.360131615545,51.5008684036677,283422.696595937,0.0,1.0
2012-09-11,58.39,59.36,58.28,58.59,210800,51.360131615545,52.2133483935391,51.2633750737106,51.5360526006984,239653.046299332,0.0,1.0
2012-09-12,59.43,60.2,58.85,59.77,374700,52.2749207383428,52.9522165311836,51.7647498813979,52.5739864131037,425986.700419164,0.0,1.0
2012-09-13,60.55,61.0,59.11,59.57,247500,53.2600782552021,53.6559004717973,51.9934471620973,52.3980654279502,281376.323335316,0.0,1.0
2012-09-14,60.72,60.99,60.42,60.73,277500,53.4096110925825,53.6471044225396,53.1457296148523,53.4184071418402,315482.544345658,0.0,1.0
2012-09-17,60.59,60.88,60.27,60.55,230800,53.2952624522328,53.5503478807052,53.0137888759873,53.2600782552021,262390.526972893,0.0,1.0
2012-09-18,60.17,60.55,59.71,60.35,294500,52.9258283834105,53.2600782552021,52.5212101175576,53.0841572700486,334809.402918185,0.0,1.0
2012-09-19,60.64,60.82,60.11,60.22,216700,53.3392426985211,53.4975715851592,52.8730520878645,52.9698086296989,246360.603098033,0.0,1.0
2012-09-20,60.56,60.73,59.9,60.25,130000,53.2688743044597,53.4184071418402,52.6883350534534,52.9961967774719,147793.624378146,0.0,1.0
2012-09-21,60.38,61.06,60.25,61.06,431700,53.1105454178216,53.7086767673433,52.9961967774719,53.7086767673433,490788.520338813,0.0,1.0
2012-09-24,60.22,60.41,59.95,60.15,141600,52.9698086296989,53.1369335655947,52.7323152997418,52.9082362848952,160981.363168811,0.0,1.0
2012-09-25,59.82,60.44,59.57,60.35,262400,52.617966659392,53.1633217133677,52.3980654279502,53.0841572700486,298315.74643712,0.0,1.0
2012-09-26,59.94,60.57,59.67,59.85,143500,52.7235192504841,53.2776703537174,52.486025920527,52.6443548071651,163141.4238328,0.0,1.0
2012-09-27,60.63,60.81,59.55,60.04,203800,53.3304466492634,53.4887755359015,52.3804733294349,52.8114797430608,231694.928063586,0.0,1.0
2012-09-28,60.23,60.42,59.66,60.22,165200,52.9786046789566,53.1457296148523,52.4772298712693,52.9698086296989,187811.590363613,0.0,1.0
2012-10-01,60.57,61.3399,60.37,60.47,188700,53.2776703537174,53.9548781860656,53.101749368564,53.1897098611407,214528.130155047,0.0,1.0
2012-10-02,61.5,61.59,60.51,60.82,208300,54.0957029346809,54.1748673779999,53.2248940581714,53.4975715851592,236810.861215137,0.0,1.0
2012-10-03,62.05,62.48,61.5609,61.66,176200,54.5794856438528,54.9577157619327,54.1492708746601,54.2364397228036,200317.204734072,0.0,1.0
2012-10-04,63.04,64.0,62.0,62.05,619000,55.4502945203623,56.2947152490988,54.5355053975645,54.5794856438528,703725.026846711,0.0,1.0
2012-10-05,63.22,63.9,63.11,63.32,205700,55.6086234070004,56.2067547565221,55.511866865166,55.6965838995771,233854.988727574,0.0,1.0
2012-10-08,65.51,65.99,63.24,63.47,450200,57.6229186870072,58.0451290513755,55.6262155055158,55.8285246384422,511820.689961857,0.0,1.0
2012-10-09,64.38,65.665,64.29,65.63,326400,56.6289651208903,57.7592574505011,56.5498006775713,57.7284712780993,371075.684592515,0.0,1.0
2012-10-10,62.85,63.4,62.1,62.5,307400,55.2831695844666,55.7669522936385,54.6234658901412,54.975307860448,349475.077952631,0.0,1.0
2012-10-11,62.26,63.5,62.2,63.41,190700,54.7642026782639,55.8549127862152,54.7114263827179,55.7757483428962,216801.878222404,0.0,1.0
2012-10-12,62.21,62.6,61.31,62.09,169000,54.7202224319756,55.0632683530248,53.9285779987851,54.6146698408835,192131.71169159,0.0,1.0
2012-10-15,61.85,62.35,61.34,62.26,156300,54.4035646586994,54.843367121583,53.9549661465581,54.7642026782639,177693.411463879,0.0,1.0
2012-10-16,61.99,62.5,61.69,62.09,136300,54.5267093483068,54.975307860448,54.2628278705766,54.6146698408835,154955.930790318,0.0,1.0
2012-10-17,62.1,62.15,61.56,62.15,333900,54.6234658901412,54.6674461364295,54.1484792302269,54.6674461364295,379602.2398451,0.0,1.0
2012-10-18,63.2,63.34,62.0,62.16,164400,55.5910313084851,55.7141759980925,54.5355053975645,54.6762421856872,186902.091136671,0.0,1.0
2012-10-19,61.71,62.85,61.282,62.82,176200,54.280419969092,55.2831695844666,53.9039490608636,55.2567814366935,200317.204734072,0.0,1.0
2012-10-22,61.74,61.8299,61.24,61.8,145900,54.306808116865,54.3858845996915,53.8670056539814,54.359584412411,165869.921513627,0.0,1.0
2012-10-23,62.02,62.24,60.93,61.35,214100,54.5530974960798,54.7466105797486,53.5943281269936,53.9637621958158,243404.73061047,0.0,1.0
2012-10-24,61.84,62.44,61.61,62.25,177800,54.3947686094417,54.922531564902,54.1924594765153,54.7554066290063,202136.203187957,0.0,1.0
2012-10-25,60.48,62.26,57.96,62.1,592000,53.1985059103984,54.7642026782639,50.9819014974651,54.6234658901412,673029.427937403,0.0,1.0
2012-10-26,60.01,60.7,59.44,60.64,343000,52.7850915952878,53.3920189940671,52.2837167876005,53.3392426985211,389947.79355157,0.0,1.0
2012-10-31,62.01,62.55,59.36,60.0,390800,54.5443014468221,55.0192881067364,52.2133483935391,52.7762955460301,444290.372361381,0.0,1.0
2012-11-01,64.29,64.41,61.8,62.15,453800,56.5498006775713,56.6553532686633,54.359584412411,54.6674461364295,515913.436483097,0.0,1.0
2012-11-02,63.23,64.96,63.19,64.46,209400,55.6174194562581,57.1391359778353,55.5822352592274,56.6993335149517,238061.422652183,0.0,1.0
2012-11-05,63.7,64.19,62.9828,63.12,163900,56.0308337713686,56.4618401849946,55.3999811186084,55.5206629144237,186333.654119832,0.0,1.0
2012-11-06,64.56,64.98,63.88,63.92,304600,56.7872940075284,57.1567280763506,56.1891626580067,56.2243468550374,346291.830658333,0.0,1.0
2012-11-07,62.77,64.11,62.59,63.66,252500,55.2128011904052,56.3914717909332,55.0544723037671,55.995649574338,287060.693503707,0.0,1.0
2012-11-08,60.52,62.7836,60.1,62.6,224700,53.2336901074291,55.2247638173956,52.8642560386068,55.0632683530248,255455.595367457,0.0,1.0
2012-11-09,59.28,60.48,58.6,60.42,314600,52.1429799994778,53.1985059103984,51.5448486499561,53.1457296148523,357660.570995113,0.0,1.0
2012-11-12,58.71,59.41,58.41,59.41,355100,51.6416051917905,52.2573286398275,51.3777237140603,52.2573286398275,403703.969359074,0.0,1.0
2012-11-13,58.84,59.7,58.43,58.51,234600,51.7559538321402,52.5124140683,51.3953158125757,51.465684206637,266710.64830087,0.0,1.0
2012-11-14,57.58,58.94,57.44,58.94,229300,50.6476516256736,51.8439143247169,50.5245069360662,51.8439143247169,260685.215922376,0.0,1.0
2012-11-15,58.15,58.65,57.31,57.37,175700,51.1490264333609,51.5888288962444,50.4101582957164,50.4629345912625,199748.767717233,0.0,1.0
2012-11-16,58.87,59.1,57.97,58.1,377400,51.7823419799132,51.9846511128397,50.9906975467228,51.1050461870725,429056.260310095,0.0,1.0
2012-11-19,59.28,60.39,58.7,59.2,269800,52.1429799994778,53.1193414670793,51.6328091425328,52.0726116054164,306728.614286337,0.0,1.0
2012-11-20,58.93,59.19,58.55,58.99,161000,51.8351182754593,52.0638155561587,51.5008684036677,51.8878945710053,183036.719422165,0.0,1.0
2012-11-21,59.18,59.26,58.51,59.03,173100,52.055019506901,52.1253879009624,51.465684206637,51.923078768036,196792.89522967,0.0,1.0
2012-11-23,60.48,60.48,59.14,59.4,128600,53.1985059103984,53.1985059103984,52.0198353098704,52.2485325905698,146202.000730997,0.0,1.0
2012-11-26,60.33,60.66,59.77,60.43,169200,53.0665651715333,53.3568347970365,52.5739864131037,53.15452566411,192359.086498325,0.0,1.0
2012-11-27,60.61,61.27,60.1,60.19,146600,53.3128545507481,53.8933938017544,52.8642560386068,52.9434204819259,166665.733337202,0.0,1.0
2012-11-28,61.33,61.3396,59.42,60.4,152500,53.9461700973005,53.9546143045878,52.2661246890852,53.128137516337,173373.290135902,0.0,1.0
2012-11-29,61.19,61.62,60.73,61.42,124000,53.9549661465581,54.3341234507421,53.5493560071985,54.157771216238,140627.648238901,0.15,1.0
2012-11-30,60.76,61.4,60.3,61.3,152800,53.5758088423741,54.1401359927875,53.1701987030145,54.0519598755354,173289.553636323,0.0,1.0
2012-12-03,61.51,61.8,61.02,61.11,264800,54.2371297217648,54.4928404617959,53.8050667472296,53.8844252527565,300308.074626299,0.0,1.0
2012-12-04,62.05,62.47,61.3315,61.5,222300,54.7132807549262,55.083620447385,54.0797353524698,54.2283121100396,252109.082286353,0.0,1.0
2012-12-05,61.7,62.33,61.21,62.21,172200,54.4046643445438,54.960173883232,53.9726013700085,54.8543625425295,195290.976022087,0.0,1.0
2012-12-06,61.9,62.3,61.22,61.55,245700,54.581016579048,54.9337210480564,53.9814189817338,54.2724001686657,278646.880421758,0.0,1.0
2012-12-07,62.18,62.25,61.45,62.21,163500,54.8279097073539,54.8896329894304,54.1842240514136,54.8543625425295,185424.358766616,0.0,1.0
2012-12-10,61.93,62.75,61.85,62.09,127300,54.6074694142236,55.3305135756908,54.536928520422,54.748551201827,144370.158232356,0.0,1.0
2012-12-11,61.23,62.54,60.5,62.0,248800,53.990236593459,55.1453437294614,53.3465509375187,54.6691926963001,282162.571627731,0.0,1.0
2012-12-12,59.99,61.51,59.9,61.35,308200,52.896852739533,54.2371297217648,52.8174942340061,54.0960479341615,349527.751509914,0.0,1.0
2012-12-13,59.5,60.84,59.36,60.18,205800,52.4647897649977,53.6463497361758,52.3413432008448,53.0643873623119,233396.53231908,0.0,1.0
2012-12-14,59.12,59.76,59.0,59.65,235800,52.1297205194397,52.6940476698531,52.0239091787372,52.5970539408758,267419.350441394,0.0,1.0
2012-12-17,60.6,60.66,59.0,59.0,171200,53.4347270547708,53.487632725122,52.0239091787372,52.0239091787372,194156.882084676,0.0,1.0
2012-12-18,61.4,62.34,60.6,60.6,139300,54.1401359927875,54.9689914949572,53.4347270547708,53.4347270547708,157979.285481282,0.0,1.0
2012-12-19,61.99,62.25,61.17,61.53,112200,54.6603750845749,54.8896329894304,53.9373309231077,54.2547649452153,127245.339777457,0.0,1.0
2012-12-20,61.94,62.2,61.53,62.2,107100,54.6162870259489,54.8455449308043,54.2547649452153,54.8455449308043,121461.460696664,0.0,1.0
2012-12-21,61.92,62.0,60.94,61.46,385000,54.5986518024984,54.6691926963001,53.7345258534279,54.1930416631388,436626.16590304,0.0,1.0
2012-12-24,61.94,62.0899,61.6,61.7,61500,54.6162870259489,54.7484630257097,54.3164882272917,54.4046643445438,69746.7771507453,0.0,1.0
2012-12-26,60.73,62.09,60.4,61.99,354100,53.5493560071985,54.748551201827,53.2583748202666,54.6603750845749,401582.663237056,0.0,1.0
2012-12-27,59.89,60.8,58.8,60.62,562800,52.8086766222809,53.6110792892749,51.847556944233,53.4523622782212,638268.067974626,0.0,1.0
2012-12-28,59.41,60.0,58.8,59.57,193500,52.3854312594708,52.9056703512582,51.847556944233,52.5265130470742,219447.176888931,0.0,1.0
2012-12-31,61.99,62.1,59.29,59.37,166600,54.6603750845749,54.7573688135522,52.2796199187683,52.35016081257,188940.049972588,0.0,1.0
2013-01-02,62.74,63.23,62.02,62.94,414100,55.3216959639656,55.7537589385009,54.6868279197505,55.4980481984698,469628.299481686,0.0,1.0
2013-01-03,64.0,65.83,62.75,62.9,337900,56.432715041342,58.0463379870554,55.3305135756908,55.462777751569,383210.341451006,0.0,1.0
2013-01-04,65.92,66.5,64.36,64.41,282200,58.1256964925823,58.6371179726445,56.7501490634496,56.7942371220756,320041.309137241,0.0,1.0
2013-01-07,64.58,65.63,64.54,65.36,141300,56.9441365214042,57.8699857525512,56.9088660745034,57.6319102359706,160247.473356103,0.0,1.0
2013-01-08,64.75,65.2,63.73,64.47,109500,57.0940359207328,57.4908284483672,56.1946395247614,56.8471427924269,124183.286146449,0.0,1.0
2013-01-09,65.0,65.5595,64.43,65.04,86900,57.314476213863,57.8078215898885,56.8118723455261,57.3497466607639,98552.7631609719,0.0,1.0
2013-01-10,64.39,65.27,63.32,65.27,215600,56.7766018986252,57.5525517304437,55.8331174440278,57.5525517304437,244510.652905703,0.0,1.0
2013-01-11,63.77,64.52,63.27,64.52,88500,56.2299099716622,56.891230851053,55.7890293854017,56.891230851053,100367.313460829,0.0,1.0
2013-01-14,63.49,64.2,62.17,63.56,385900,55.9830168433564,56.6090672758463,54.8190920956287,56.0447401254328,437646.850446709,0.0,1.0
2013-01-15,64.66,64.99,62.855,63.13,274200,57.0146774152059,57.3056586021378,55.4230984988055,55.6655828212488,310968.557637957,0.0,1.0
2013-01-16,64.43,64.81,63.74,64.81,94900,56.8118723455261,57.146941591084,56.2034571364866,57.146941591084,107625.514660256,0.0,1.0
2013-01-17,64.61,65.405,64.0,64.35,88800,56.9705893565798,57.671589488734,56.432715041342,56.7413314517244,100707.541642052,0.0,1.0
2013-01-18,65.13,65.26,64.63,64.65,103500,57.4291051662907,57.5437341187185,56.9882245800303,57.0058598034807,117378.722521986,0.0,1.0
2013-01-22,64.89,65.32,64.27,65.14,451000,57.2174824848857,57.5966397890697,56.6707905579227,57.437922778016,511476.365772133,0.0,1.0
2013-01-23,68.05,68.88,65.32,65.32,496800,60.003847790052,60.7357095632444,57.5966397890697,57.5966397890697,563417.868105533,0.0,1.0
2013-01-24,67.72,69.12,67.08,68.3,236600,59.7128666031201,60.9473322446494,59.1485394527066,60.2242880831822,268326.625591323,0.0,1.0
2013-01-25,67.4,68.54,67.0,67.88,178800,59.4307030279134,60.4359107645873,59.077998558905,59.8539483907234,202775.996008996,0.0,1.0
2013-01-28,67.08,67.73,66.15,67.73,243600,59.1485394527066,59.7216842148453,58.3285015622621,59.7216842148453,276265.283153196,0.0,1.0
2013-01-29,67.81,67.84,66.2625,67.0,155800,59.7922251086469,59.8186779438226,58.4276996941707,59.077998558905,176691.835448555,0.0,1.0
2013-01-30,66.6,67.75,66.21,67.74,130900,58.7252940898966,59.7393194382957,58.3814072326134,59.7305018265705,148452.896407034,0.0,1.0
2013-01-31,67.74,68.1,66.07,66.74,243500,59.7305018265705,60.047935848678,58.2579606684605,58.8487406540495,276151.873759455,0.0,1.0
2013-02-01,68.01,68.84,67.28,68.16,135000,59.9685773431511,60.7004391163435,59.3248916872108,60.1008415190293,153102.681550417,0.0,1.0
2013-02-04,67.55,68.46,66.81,67.51,226900,59.5629672037915,60.3653698707856,58.910463936126,59.5276967568907,257325.914398441,0.0,1.0
2013-02-05,69.3,69.48,67.49,67.72,277800,61.1060492557032,61.264766266757,59.5100615334402,59.7128666031201,315051.295812635,0.0,1.0
2013-02-06,68.91,69.08,67.92,68.83,110800,60.76216239842,60.9120617977486,59.8892188376243,60.6916215046183,125657.608265083,0.0,1.0
2013-02-07,68.37,69.0,67.99,69.0,89200,60.2860113652587,60.8415209039469,59.9509421197007,60.8415209039469,101161.179217016,0.0,1.0
2013-02-08,68.38,69.04,67.71,68.56,118600,60.2948289769839,60.8767913508477,59.7040489913948,60.4535459880377,134503.540976885,0.0,1.0
2013-02-11,67.93,68.28,67.52,68.22,86300,59.8980364493495,60.2066528597318,59.5365143686159,60.1537471893805,97872.3067985256,0.0,1.0
2013-02-12,67.94,68.32,67.6201,67.95,113300,59.9068540610747,60.2419233066326,59.6247786619852,59.9156716727999,128492.843108609,0.0,1.0
2013-02-13,67.39,68.21,67.234,68.05,133800,59.4218854161881,60.1449295776553,59.2843306732749,60.003847790052,151741.768825524,0.0,1.0
2013-02-14,67.4,67.8552,66.66,67.26,104100,59.4307030279134,59.8320807136449,58.7781997602478,59.3072564637604,118059.178884432,0.0,1.0
2013-02-15,66.65,67.85,65.42,67.72,293400,58.7693821485226,59.8274955555478,57.6848159063218,59.7128666031201,332743.161236239,0.0,1.0
2013-02-19,61.62,63.74,60.51,63.67,1483700,54.3341234507421,56.2034571364866,53.3553685492439,56.1417338544101,1682655.17493595,0.0,1.0
2013-02-20,60.59,62.0185,60.5,61.48,648200,53.4259094430455,54.6855052779918,53.3465509375187,54.2106768865892,735119.690229483,0.0,1.0
2013-02-21,59.21,60.72,58.9,60.72,497200,52.2090790249666,53.5405383954733,51.9357330614851,53.5405383954733,563871.505680498,0.0,1.0
2013-02-22,59.57,60.08,58.86,59.4,315900,52.5265130470742,52.9762112450599,51.9004626145843,52.3766136477456,358260.274827975,0.0,1.0
2013-02-25,57.76,59.95,57.66,59.88,391300,50.9305253248112,52.8615822926321,50.8423492075591,52.7998590105557,443770.957708726,0.0,1.0
2013-02-26,57.27,58.47,56.65,57.92,344800,50.4984623502759,51.5565757573011,49.9517704233129,51.0716071124146,391035.589619138,0.0,1.0
2013-02-27,57.57,57.96,56.88,56.9,300400,50.8952548779104,51.2400377405538,50.2852544286181,50.3029356010613,339796.471036163,0.15,1.0
2013-02-28,57.74,58.23,57.26,57.47,233900,51.045544843678,51.4787335685378,50.6211967050399,50.8068490156941,264575.214964576,0.0,1.0
2013-03-01,56.82,57.51,56.62,57.31,234700,50.2322109112883,50.8422113605806,50.0553991868557,50.6653996361481,265480.13233085,0.0,1.0
2013-03-04,57.17,57.35,56.0,56.78,264600,50.5416314290453,50.7007619810346,49.5072828411148,50.1968485664018,299301.418895368,0.0,1.0
2013-03-05,58.33,59.24,57.47,57.64,395900,51.5671394307541,52.3716327769222,50.8068490156941,50.9571389814618,447820.981635209,0.0,1.0
2013-03-06,60.21,60.25,58.45,58.45,411500,53.2291696404201,53.2645319853066,51.6732264654136,51.6732264654136,465466.870277566,0.0,1.0
2013-03-07,60.63,60.7,60.23,60.23,339200,53.6004742617284,53.6623583652798,53.2468508128633,53.2468508128633,383684.963300488,0.0,1.0
2013-03-08,61.62,61.95,60.87,60.96,264200,54.4756922976696,54.7674316429833,53.8126483310475,53.8922136070421,298848.960212231,0.0,1.0
2013-03-11,61.81,62.07,61.2,61.4,202100,54.6436634358805,54.8735186776428,54.1043876763612,54.2811994007938,228604.749655155,0.0,1.0
2013-03-12,61.67,61.67,60.56,61.49,302000,54.5198952287777,54.5198952287777,53.538590158177,54.3607646767884,341606.305768712,0.0,1.0
2013-03-13,62.49,62.57,61.49,61.71,312800,55.2448232989512,55.3155479887242,54.3607646767884,54.5552575736642,353822.690213421,0.0,1.0
2013-03-14,62.63,63.0,62.25,62.61,289900,55.368591506054,55.6956931962542,55.0326492296321,55.3509103336107,327919.430603807,0.0,1.0
2013-03-15,63.14,63.26,62.46,62.85,375600,55.819461403357,55.9255484380165,55.2183015402863,55.5630844029298,424858.703465988,0.0,1.0
2013-03-18,61.77,62.81,61.38,62.35,260600,54.608301090994,55.5277220580433,54.2635182283505,55.1210550918484,294776.832063995,0.0,1.0
2013-03-19,60.5,62.14,59.95,61.78,295400,53.4855466408473,54.9354027811942,52.9993143986578,54.6171416772156,334140.737496946,0.0,1.0
2013-03-20,61.31,61.6199,60.57,60.87,161500,54.2016341247991,54.4756038918073,53.5474307443987,53.8126483310475,182680.193316712,0.0,1.0
2013-03-21,60.04,61.31,59.79,60.9,256700,53.0788796746524,54.2016341247991,52.8578650191117,53.8391700897124,290365.359903406,0.0,1.0
2013-03-22,60.52,60.65,60.15,60.16,184300,53.5032278132905,53.6181554341717,53.1761261230903,53.1849667093119,208470.338255542,0.0,1.0
2013-03-25,60.29,61.53,60.16,60.65,169400,53.2998943301931,54.3961270216749,53.1849667093119,53.6181554341717,191616.252308675,0.0,1.0
2013-03-26,59.64,60.45,59.03,60.45,295700,52.7252562257873,53.4413437097391,52.185980466268,53.4413437097391,334480.081509299,0.0,1.0
2013-03-27,59.45,59.64,59.17,59.34,305500,52.5572850875764,52.7252562257873,52.3097486733708,52.4600386391385,345565.319246164,0.0,1.0
2013-03-28,60.07,60.27,59.25,59.29,371100,53.1054014333173,53.2822131577498,52.3804733631438,52.4158357080303,419768.543280692,0.0,1.0
2013-04-01,59.22,60.37,59.14,60.08,449100,52.3539516044789,53.3706190199661,52.2832269147059,53.1142420195389,507997.98649248,0.0,1.0
2013-04-02,59.53,59.8975,59.27,59.43,400400,52.6280097773494,52.9529013209942,52.3981545355871,52.5396039151331,452911.141820505,0.0,1.0
2013-04-03,57.99,59.78,57.46,59.56,366600,51.2665594992187,52.8490244328901,50.7980084294725,52.6545315360143,414678.383095397,0.0,1.0
2013-04-04,58.11,58.22,57.5125,57.96,312000,51.3726465338783,51.4698929823162,50.844421507136,51.2400377405538,352917.772847146,0.0,1.0
2013-04-05,58.52,58.56,57.26,57.38,279800,51.735110568965,51.7704729138515,50.6211967050399,50.7272837396994,316494.848854589,0.0,1.0
2013-04-08,59.13,59.2,58.3,58.46,125000,52.2743863284843,52.3362704320357,51.5406176720892,51.6820670516352,141393.338480427,0.0,1.0
2013-04-09,59.23,59.43,58.97,59.22,210700,52.3627921907006,52.5396039151331,52.1329369489382,52.3539516044789,238332.611342608,0.0,1.0
2013-04-10,60.63,60.68,58.99,59.23,356900,53.6004742617284,53.6446771928366,52.1506181213815,52.3627921907006,403706.260029316,0.0,1.0
2013-04-11,61.53,62.41,60.17,60.45,367300,54.3961270216749,55.1740986091781,53.1938072955336,53.4413437097391,415470.185790888,0.0,1.0
2013-04-12,60.91,61.62,60.69,61.03,169800,53.848010675934,54.4756922976696,53.6535177790582,53.9540977105935,192068.710991812,0.0,1.0
2013-04-15,58.58,60.72,58.18,60.63,428300,51.7881540862948,53.6800395377231,51.4345306374297,53.6004742617284,484470.134969336,0.0,1.0
2013-04-16,59.51,59.64,58.06,58.84,392900,52.6103286049061,52.7252562257873,51.3284436027701,52.0180093280571,444427.541511679,0.0,1.0
2013-04-17,56.85,58.74,56.33,58.74,475500,50.2587326699532,51.9296034658408,49.7990221864285,51.9296034658408,537860.259579545,0.0,1.0
2013-04-18,55.73,57.2,55.65,57.13,400500,49.2685870131309,50.5681531877101,49.1978623233579,50.5062690841588,453024.256491289,0.0,1.0
2013-04-19,55.45,55.87,54.91,55.72,722000,49.0210505989253,49.3923552202337,48.5436589429574,49.2597464269093,816687.923062948,0.0,1.0
2013-04-22,56.04,56.4,55.06,55.69,327400,49.5426451860013,49.8609062899799,48.6762677362818,49.2332246682444,370337.432147935,0.0,1.0
2013-04-23,57.42,57.47,56.4,56.48,190500,50.762646084586,50.8068490156941,49.8609062899799,49.931630979753,215483.447844171,0.0,1.0
2013-04-24,58.23,58.52,57.22,57.59,210100,51.4787335685378,51.735110568965,50.5858343601534,50.9129360503536,237653.923317902,0.0,1.0
2013-04-25,59.35,60.19,58.41,58.41,243700,52.4688792253601,53.2114884679768,51.6378641205271,51.6378641205271,275660.452701441,0.0,1.0
2013-04-26,59.67,59.9,59.1,59.36,251500,52.7517779844522,52.9551114675496,52.2478645698194,52.4777198115817,284483.39702262,0.0,1.0
2013-04-29,60.31,60.81,59.65,59.9,281100,53.3175755026363,53.7596048137177,52.7340968120089,52.9551114675496,317965.339574785,0.0,1.0
2013-04-30,60.48,60.68,60.02,60.41,169500,53.467865468404,53.6446771928366,53.0611985022091,53.4059813648526,191729.366979459,0.0,1.0
2013-05-01,58.95,60.4903,58.51,60.39,326900,52.115255776495,53.4769712722123,51.7262699827434,53.3883001924094,369771.858794013,0.0,1.0
2013-05-02,62.2,62.9,58.5,59.53,662000,54.988446298524,55.6072873340379,51.7174293965217,52.6280097773494,748819.120592343,0.0,1.0
2013-05-03,63.03,63.5,62.63,63.12,366500,55.7222149549191,56.1377225073356,55.368591506054,55.8017802309137,414565.268424613,0.0,1.0
2013-05-06,62.63,63.47,62.29,63.02,301800,55.368591506054,56.1112007486707,55.0680115745186,55.7133743686974,341380.076427143,0.0,1.0
2013-05-07,65.12,65.6775,62.86,62.91,526600,57.5698974752392,58.062760157095,55.5719249891514,55.6161279202595,595661.856350345,0.0,1.0
2013-05-08,64.9,65.52,64.63,64.98,117400,57.3754045783634,57.9235209241043,57.1367087503795,57.4461292681365,132796.623500817,0.0,1.0
2013-05-09,64.12,65.02,63.75,64.86,156800,56.6858388530765,57.481491613023,56.3587371628763,57.3400422334769,177363.803789848,0.0,1.0
2013-05-10,63.8,65.22,63.49,64.1,211600,56.4029400939844,57.6583033374555,56.1288819211139,56.6681576806332,239350.643379667,0.0,1.0
2013-05-13,63.48,63.99,62.95,63.64,510000,56.1200413348923,56.5709112321953,55.651490265146,56.2614907144384,576884.821000143,0.0,1.0
2013-05-14,64.53,64.72,63.49,63.68,565600,57.0483028881632,57.2162740263741,56.1288819211139,56.2968530593249,639776.577956238,0.0,1.0
2013-05-15,64.34,65.02,64.1001,64.5,302000,56.8803317499523,57.481491613023,56.6682460864954,57.0217811294983,341606.305768712,0.0,1.0
2013-05-16,63.04,64.4,62.42,64.35,194800,55.7310555411407,56.9333752672821,55.1829391953998,56.8891723361739,220347.378687898,0.0,1.0
2013-05-17,63.69,63.82,62.97,63.5,360400,56.3056936455465,56.4206212664276,55.6691714375893,56.1377225073356,407665.273506768,0.0,1.0
2013-05-20,63.97,64.47,63.3,63.46,208500,56.5532300597521,56.9952593708334,55.960910782903,56.1023601624491,235844.088585353,0.0,1.0
2013-05-21,64.05,64.31,63.63,64.01,192500,56.6239547495251,56.8538099912874,56.2526501282167,56.5885924046386,217745.741259858,0.0,1.0
2013-05-22,63.54,65.33,63.07,64.11,218100,56.1730848522221,57.7555497858934,55.7575772998056,56.6769982668548,246703.096980649,0.0,1.0
2013-05-23,63.17,63.555,62.42,62.68,231300,55.8459831620219,56.1863457315545,55.1829391953998,55.4127944371621,261634.233524182,0.0,1.0
2013-05-24,63.08,63.27,62.66,62.67,220400,55.7664178860272,55.9343890242381,55.3951132647188,55.4039538509405,249304.734408689,0.0,1.0
2013-05-28,64.61,65.98,64.0,64.0,208100,57.1190275779362,58.3301878902992,56.5797518184169,56.5797518184169,235391.629902216,0.0,1.0
2013-05-29,64.19,64.57,63.5701,64.11,121600,56.7477229566279,57.0836652330497,56.1996950167492,56.6769982668548,137547.43967376,0.0,1.0
2013-05-30,63.12,64.48,62.78,64.05,175000,55.9432296104597,57.1485970418638,55.6418877526087,56.7674882216405,197450.166479747,0.16,1.0
2013-05-31,63.55,64.09,62.47,62.7,338600,56.3243384306831,56.8029402049171,55.3671348822151,55.5709837860555,382037.864971671,0.0,1.0
2013-06-03,63.68,64.21,62.62,63.64,275200,56.439557376332,56.9092961547468,55.5000798195024,56.4041053930554,310504.490372723,0.0,1.0
2013-06-04,64.12,64.51,63.27,63.58,307600,56.8295291923745,57.1751860293213,56.076174547747,56.3509274181405,347060.978338116,0.0,1.0
2013-06-05,62.67,64.2,62.61,63.75,189600,55.5443947985981,56.9004331589277,55.4912168236832,56.501598347066,213923.151797486,0.0,1.0
2013-06-06,63.26,63.29,62.0,62.73,155500,56.0673115519278,56.0939005393853,54.9505740787152,55.597572773513,175448.576500575,0.0,1.0
2013-06-07,64.78,65.44,64.0201,64.39,201200,57.4144869164382,57.999444640502,56.7409878641412,57.0688300794915,227011.27711843,0.0,1.0
2013-06-10,65.5,66.0,64.75,64.94,245100,58.0526226154169,58.4957724063743,57.3878979289808,57.5562948495446,276543.061738206,0.0,1.0
2013-06-11,64.78,65.06,64.05,64.45,150700,57.4144869164382,57.6626507993744,56.7674882216405,57.1220080544064,170032.800505702,0.0,1.0
2013-06-12,63.32,65.305,63.13,65.24,106200,56.1204895268427,57.8797941969435,55.9520926062789,57.822184724119,119824.043886567,0.0,1.0
2013-06-13,64.36,64.5,62.98,63.4,127700,57.042241092034,57.1663230335021,55.8191476689917,56.1913934933959,144082.207196936,0.0,1.0
2013-06-14,63.54,64.745,63.41,64.36,125200,56.3154754348639,57.3834664310712,56.200256489215,57.042241092034,141261.490532939,0.0,1.0
2013-06-17,63.63,64.46,63.01,64.07,226200,56.3952423972363,57.1308710502255,55.8457366564491,56.7852142132788,255218.443758393,0.0,1.0
2013-06-18,65.03,65.22,63.12,63.79,180300,57.6360618119169,57.8044587324807,55.9432296104597,56.5370503303426,203430.08580742,0.0,1.0
2013-06-19,65.45,65.875,64.79,65.05,310200,58.0083076363211,58.3849849586349,57.4233499122574,57.6537878035552,349994.523668672,0.0,1.0
2013-06-20,62.29,64.42,62.07,64.0,270400,55.2076009574705,57.0954190669489,55.0126150494492,56.7231732425447,305088.714377849,0.0,1.0
2013-06-21,61.79,62.7,61.12,62.7,353100,54.7644511665131,55.5709837860555,54.1706304466302,55.5709837860555,398398.02162285,0.0,1.0
2013-06-24,60.9,61.3975,60.01,60.94,229900,53.975644538609,54.4165785806116,53.1868379107048,54.0110965218856,259393.104421108,0.0,1.0
2013-06-25,61.23,61.81,60.5575,61.14,195900,54.2681234006408,54.7821771581514,53.6720869318032,54.1883564382685,221031.357790757,0.0,1.0
2013-06-26,62.05,62.66,61.29,61.89,181300,54.9948890578109,55.5355318027789,54.3213013755557,54.8530811247046,204558.372473018,0.0,1.0
2013-06-27,64.0,64.15,62.238,62.52,207600,56.7231732425447,56.856118179832,55.1615133792109,55.4114498613109,234232.31177826,0.0,1.0
2013-06-28,64.33,65.38,63.43,63.66,411600,57.0156521045766,57.9462666655871,56.2179824808533,56.4218313846937,464402.791560365,0.0,1.0
2013-07-01,64.89,66.08,64.56,65.05,119800,57.5119798704489,58.5666763729274,57.219501008417,57.6537878035552,135168.742538707,0.0,1.0
2013-07-02,65.0,65.93,64.61,64.65,164700,57.6094728244595,58.4337314356402,57.2638159875127,57.2992679707893,185828.813824082,0.0,1.0
2013-07-03,65.3,65.58,64.5,64.775,70700,57.8753626990339,58.1235265819701,57.1663230335021,57.4100554185287,79769.8672578179,0.0,1.0
2013-07-05,66.12,66.27,64.36,66.19,140100,58.602128356204,58.7350732934912,57.042241092034,58.6641693269381,158072.961850358,0.0,1.0
2013-07-08,66.95,67.09,66.26,66.48,198100,59.3377570091933,59.4618389506613,58.7262102976721,58.9211962056933,223513.588455074,0.0,1.0
2013-07-09,67.38,67.8,66.9151,67.58,220100,59.7188658294166,60.0911116538208,59.3068251537845,59.8961257457996,248335.895098242,0.0,1.0
2013-07-10,67.4,67.88,67.0401,67.26,99800,59.7365918210549,60.162015620374,59.4176126015238,59.6125098795869,112603.009226736,0.0,1.0
2013-07-11,68.29,68.61,67.74,67.85,157200,60.5253984489591,60.8090143151718,60.0379336789059,60.1354266329166,177366.663832093,0.0,1.0
2013-07-12,67.09,68.25,66.81,68.25,148400,59.4618389506613,60.4899464656825,59.2136750677252,60.4899464656825,167437.741174826,0.0,1.0
2013-07-15,68.56,68.56,67.08,67.28,128900,60.764699336076,60.764699336076,59.4529759548422,59.6302358712252,145436.151195654,0.0,1.0
2013-07-16,68.14,68.76,67.73,68.35,405200,60.3924535116718,60.941959252459,60.0290706830868,60.5785764238739,457181.756900535,0.0,1.0
2013-07-17,67.95,68.436,67.37,68.3,177200,60.224056591108,60.6547981879186,59.7100028335975,60.5342614447782,199932.397144064,0.0,1.0
2013-07-18,67.58,68.1,67.43,68.1,195900,59.8961257457996,60.3570015283953,59.7631808085124,60.3570015283953,221031.357790757,0.0,1.0
2013-07-19,67.35,67.74,67.05,67.38,166100,59.6922768419592,60.0379336789059,59.4263869673848,59.7188658294166,187408.41515592,0.0,1.0
2013-07-22,67.61,67.71,66.89,67.37,208500,59.922714733257,60.0113446914485,59.2845790342784,59.7100028335975,235247.769777299,0.0,1.0
2013-07-23,67.85,69.4,67.16,67.82,430500,60.1354266329166,61.5091909848844,59.5238799213954,60.1088376454591,485727.409540178,0.0,1.0
2013-07-24,67.37,69.21,66.9,68.17,204500,59.7100028335975,61.3407940643206,59.2934420300975,60.4190424991293,230734.623114905,0.0,1.0
2013-07-25,69.68,69.81,66.85,67.37,405100,61.7573548678206,61.8725738134695,59.2491270510018,59.7100028335975,457068.928233975,0.0,1.0
2013-07-26,71.13,71.32,69.04,69.12,228700,63.042489261597,63.2108861821608,61.1901231353951,61.2610271019483,258039.16042239,0.0,1.0
2013-07-29,72.39,72.48,71.28,71.46,289500,64.1592267348096,64.2389936971819,63.1754341988842,63.3349681236288,326638.989690782,0.0,1.0
2013-07-30,73.58,73.63,71.9,72.68,156200,65.2139232372881,65.2582382163839,63.7249399396714,64.4162536135649,176238.377166494,0.0,1.0
2013-07-31,72.79,74.6,72.7747,74.01,323200,64.5137465675755,66.1179488108412,64.5001861839722,65.5950320575115,364662.250321453,0.0,1.0
2013-08-01,75.68,75.8,73.574,74.0,382400,67.0751523593092,67.1815083091389,65.2086054397967,65.5861690616923,431456.820924887,0.0,1.0
2013-08-02,76.73,76.77,74.67,75.44,317100,68.0057669203196,68.0412189035962,66.1799897815752,66.8624404596496,357779.701661302,0.0,1.0
2013-08-05,76.15,76.97,75.54,76.65,235500,67.4917131628091,68.2184788199792,66.9510704178411,67.9348629537665,265711.50974846,0.0,1.0
2013-08-06,77.17,77.66,76.02,76.22,269300,68.3957387363621,68.8300255315004,67.3764942171602,67.5537541335431,303847.599045691,0.0,1.0
2013-08-07,76.68,77.39,75.88,76.97,180400,67.9614519412239,68.5907246443834,67.2524122756921,68.2184788199792,203542.914473979,0.0,1.0
2013-08-08,77.0,77.97,76.6,77.06,217200,68.2450678074366,69.104778401894,67.8905479746707,68.2982457823515,245063.863768006,0.0,1.0
2013-08-09,76.46,77.79,76.06,76.86,450000,67.7664660332027,68.9452444771493,67.4119462004368,68.1209858659686,507728.99951935,0.0,1.0
2013-08-12,76.5,76.75,75.58,75.83,336100,67.8019180164792,68.0234929119579,66.9865224011177,67.2080972965964,379217.148307675,0.0,1.0
2013-08-13,76.3,76.64,75.81,76.6,635500,67.6246581000963,67.9259999579473,67.1903713049581,67.8905479746707,717026.175987882,0.0,1.0
2013-08-14,77.0,77.19,75.94,76.56,294700,68.2450678074366,68.4134647280004,67.305590250607,67.8550959913941,332506.080351894,0.0,1.0
2013-08-15,74.79,76.88,74.58,76.17,916700,66.286345731405,68.1387118576069,66.1002228192029,67.5094391544474,1034300.3863542,0.0,1.0
2013-08-16,75.37,75.78,74.3,74.5,507100,66.8003994889156,67.1637823175006,65.8520589362668,66.0293188526497,572154.168125027,0.0,1.0
2013-08-19,75.44,76.21,75.03,75.25,359900,66.8624404596496,67.544891137724,66.4990576310646,66.6940435390858,406070.37094892,0.0,1.0
2013-08-20,76.56,76.69,75.2901,75.75,341100,67.8550959913941,67.9703149370431,66.7295841523206,67.1371933300432,384858.581635668,0.0,1.0
2013-08-21,75.98,76.59,75.19,76.1,157300,67.3410422338836,67.8816849788516,66.6408655641709,67.4473981837133,177479.492498653,0.0,1.0
2013-08-22,76.14,76.93,75.74,76.14,300500,67.4828501669899,68.1830268367026,67.128330334224,67.4828501669899,339050.143012366,0.0,1.0
2013-08-23,76.72,77.02,76.08,76.19,216200,67.9969039245005,68.2627937990749,67.429672192075,67.5271651460857,243935.577102408,0.0,1.0
2013-08-26,76.35,77.08,75.84,76.76,159600,67.668973079192,68.3159717739898,67.2169602924155,68.0323559077771,180074.55182953,0.0,1.0
2013-08-27,76.2,76.42,75.12,75.515,458100,67.5360281419048,67.7310140499261,66.5788245934369,66.9289129282932,516868.121510698,0.0,1.0
2013-08-28,76.24,76.48,75.8,76.02,135800,67.7221510541069,67.9353372588943,67.3313096786635,67.5267303663852,152880.436295181,0.17,1.0
2013-08-29,76.84,77.52,76.25,76.25,127200,68.2551165660752,68.859144146306,67.7310338126397,67.7310338126397,143198.759180758,0.0,1.0
2013-08-30,76.73,77.49,75.9,77.11,267400,68.1574062222144,68.8324958707076,67.4201372639916,68.494951046461,301032.611674016,0.0,1.0
2013-09-03,76.97,78.44,76.53,77.61,238700,68.3705924270017,69.6763579313241,67.9797510515583,68.9390889731012,268722.828745653,0.0,1.0
2013-09-04,78.69,78.99,76.74,76.96,220800,69.8984268946442,70.1649096506284,68.1662889807472,68.3617096684689,248571.43103075,0.0,1.0
2013-09-05,78.94,79.83,78.82,78.94,374000,70.1204958579643,70.911061367384,70.0139027555707,70.1204958579643,421040.376836507,0.0,1.0
2013-09-06,78.46,79.48,77.39,79.26,191500,69.6941234483897,70.6001648187358,68.7436682853795,70.4047441310141,215586.182257195,0.0,1.0
2013-09-09,80.15,80.26,78.53,78.76,260400,71.1953096404338,71.2930199842946,69.7563027581193,69.9606062043738,293152.176813439,0.0,1.0
2013-09-10,81.74,81.93,80.14,80.67,320900,72.6076682471498,72.7764406592731,71.186426881901,71.6572130841396,361261.649536992,0.0,1.0
2013-09-11,80.12,81.36,80.11,80.68,245300,71.1686613648354,72.2701234229032,71.1597786063026,71.6660958426724,276152.953042767,0.0,1.0
2013-09-12,78.75,80.07,78.5,79.7,538500,69.951723445841,71.1242475721713,69.7296544825209,70.7955855064575,606230.596060051,0.0,1.0
2013-09-13,79.0,79.56,78.61,79.19,132000,70.1737924091612,70.6712268869983,69.8273648263818,70.3425648212845,148602.485942296,0.0,1.0
2013-09-16,79.22,80.2,79.0,80.2,166500,70.3692130968829,71.2397234330978,70.1737924091612,71.2397234330978,187441.772040851,0.0,1.0
2013-09-17,80.42,80.57,79.47,79.47,187700,71.4351441208195,71.5683854988116,70.591282060203,70.591282060203,211308.231904311,0.0,1.0
2013-09-18,81.71,81.73,79.79,80.37,217500,72.5810199715514,72.598785488617,70.8755303332528,71.3907303281555,244856.368882193,0.0,1.0
2013-09-19,80.99,82.4,80.54,82.0,337600,71.9414613571894,73.193930310315,71.5417372232132,72.8386199690027,380062.11556151,0.0,1.0
2013-09-20,80.55,81.39,80.2,80.63,288300,71.550619981746,72.2967716985016,71.2397234330978,71.6216820500084,324561.338614879,0.0,1.0
2013-09-23,80.42,81.08,78.992,80.55,184600,71.4351441208195,72.0214061839847,70.1666862023349,71.550619981746,207818.325037484,0.0,1.0
2013-09-24,80.55,81.39,79.576,81.3,198900,71.550619981746,72.2967716985016,70.6854393006507,72.2168268717064,223916.927681233,0.0,1.0
2013-09-25,79.99,81.1525,79.44,80.37,452200,71.0531855039089,72.0858061833475,70.5646337846046,71.3907303281555,509076.09199323,0.0,1.0
2013-09-26,79.49,80.13,78.625,79.99,256700,70.6090475772686,71.1775441233682,69.840688964181,71.0531855039089,288986.804101421,0.0,1.0
2013-09-27,78.72,80.0,78.35,78.83,394100,69.9250751702426,71.0620682624417,69.5964131045288,70.0227855141035,443668.482650447,0.0,1.0
2013-09-30,77.68,78.33,77.03,77.99,588200,69.0012682828309,69.5786475874632,68.4238889781985,69.2766337973478,662181.683570142,0.0,1.0
2013-10-01,78.29,78.41,77.14,77.59,461100,69.543116553332,69.6497096557257,68.5215993220594,68.9213234560356,519095.502030249,0.0,1.0
2013-10-02,78.12,78.215,76.96,77.5,271100,69.3921096582743,69.476495864336,68.3617096684689,68.8413786292404,305197.984386035,0.0,1.0
2013-10-03,75.11,78.54,74.38,78.12,1151400,66.7183993398999,69.7651855166521,66.0699579670052,69.3921096582743,1296218.95692394,0.0,1.0
2013-10-04,72.97,74.24,71.41,74.24,1408700,64.8174890138796,65.9455993475459,63.431778682762,65.9455993475459,1585881.22687055,0.0,1.0
2013-10-07,70.81,72.65,70.77,71.99,547800,62.8988131707937,64.5332407408299,62.8632821366625,63.9469786776647,616700.31666053,0.0,1.0
2013-10-08,67.7,69.63,67.63,69.16,842500,60.1362752670913,61.8506476639227,60.0740959573616,61.4331580128808,948466.624290793,0.0,1.0
2013-10-09,67.14,68.62,66.91,67.96,533800,59.6388407892542,60.9534890521094,59.4345373429997,60.3672269889442,600939.446939377,0.0,1.0
2013-10-10,68.67,69.495,67.66,68.04,368800,60.9979028447734,61.7307304237298,60.1007442329601,60.4382890572067,415186.339511507,0.0,1.0
2013-10-11,69.03,69.03,68.03,68.51,288900,61.3176821519544,61.3176821519544,60.4294062986739,60.8557787082485,325236.804460071,0.0,1.0
2013-10-14,69.65,69.65,68.07,68.16,461500,61.8684131809883,61.8684131809883,60.4649373328051,60.5448821596003,519545.812593711,0.0,1.0
2013-10-15,67.94,69.7,67.71,69.67,379700,60.3494614718786,61.9128269736523,60.1451580256241,61.8861786980539,427457.302365833,0.0,1.0
2013-10-16,68.24,69.47,67.8,68.96,480300,60.6159442278628,61.7085235273978,60.2251028524193,61.2555028422247,540710.409076401,0.0,1.0
2013-10-17,69.83,70.11,67.38,67.75,504900,62.0283028345788,62.2770200734973,59.8520269940415,60.1806890597553,568404.508729284,0.0,1.0
2013-10-18,70.0,70.5575,69.12,70.24,900000,62.1793097296365,62.6745235178404,61.3976269787496,62.3924959344238,1013198.76778838,0.0,1.0
2013-10-21,70.38,70.5,69.39,70.09,484900,62.5168545538831,62.6234476562767,61.6374614591354,62.2592545564317,545888.980556208,0.0,1.0
2013-10-22,68.82,71.31,68.6,70.66,383600,61.1311442227655,63.342951097434,60.9357235350437,62.7655717928016,431847.830359582,0.0,1.0
2013-10-23,68.86,69.08,67.8632,68.07,417300,61.1666752568967,61.3620959446184,60.2812418863467,60.4649373328051,469786.495331214,0.0,1.0
2013-10-24,64.86,66.54,61.2,61.64,1193300,57.6135718437746,59.1058752772859,54.3624822207679,54.7533235962113,1343388.98844653,0.0,1.0
2013-10-25,64.57,65.49,62.655,65.13,600100,57.3559718463232,58.1731856313413,55.6549235872911,57.8534063241603,675578.422833122,0.0,1.0
2013-10-28,64.5,64.98,64.02,64.27,866800,57.2937925365936,57.7201649461683,56.867420127019,57.0894890903391,975822.99102108,0.0,1.0
2013-10-29,64.3,64.93,63.87,64.51,439600,57.1161373659375,57.6757511535042,56.7341787490269,57.3026752951264,494891.309244193,0.0,1.0
2013-10-30,64.05,64.9097,63.515,64.55,265500,56.8940684026174,57.6577191536826,56.4188408211123,57.3382063292576,298893.636497573,0.0,1.0
2013-10-31,64.0,64.47,63.52,64.01,263800,56.8496546099534,57.2671442609952,56.4232822003787,56.8585373684862,296979.816602862,0.0,1.0
2013-11-01,64.6,64.95,63.865,63.99,286900,57.3826201219217,57.6935166705698,56.7297373697605,56.8407718514205,322985.251642764,0.0,1.0
2013-11-04,65.01,65.39,64.44,64.63,230600,57.7468132217667,58.0843580460133,57.2404959853968,57.4092683975201,259604.039835557,0.0,1.0
2013-11-05,63.89,64.96,63.8,64.85,251700,56.7519442660925,57.7023994291026,56.6719994392972,57.6046890852418,283357.922058152,0.0,1.0
2013-11-06,63.79,64.63,63.53,64.17,214400,56.6631166807644,57.4092683975201,56.4321649589115,57.000661505011,241366.462015367,0.0,1.0
2013-11-07,63.0,64.33,62.96,63.99,360100,55.9613787566728,57.1427856415359,55.9258477225416,56.8407718514205,405392.084756219,0.0,1.0
2013-11-08,63.62,64.33,62.99,62.99,230800,56.5121097857068,57.1427856415359,55.95249599814,55.95249599814,259829.195117288,0.0,1.0
2013-11-11,64.24,64.47,63.24,63.47,192500,57.0628408147407,57.2671442609952,56.1745649614602,56.3788684077147,216711.958665849,0.0,1.0
2013-11-12,64.86,65.4799,63.7501,63.98,220100,57.6135718437746,58.1642140452232,56.6276744742186,56.8318890928877,247783.387544693,0.0,1.0
2013-11-13,65.78,66.08,64.54,64.54,269700,58.4307856287927,58.6972683847768,57.3293235707248,57.3293235707248,303621.897413919,0.0,1.0
2013-11-14,65.08,66.25,64.52,65.72,147800,57.8089925314963,58.8482752798345,57.3115580536592,58.3774890775958,166389.753199026,0.0,1.0
2013-11-15,66.21,66.29,64.55,65.04,142400,58.8127442457033,58.8838063139658,57.3382063292576,57.7734614973651,160310.560592296,0.0,1.0
2013-11-18,66.06,66.6,65.68,66.28,198000,58.6795028677112,59.1591718284827,58.3419580434646,58.8749235554329,222903.728913445,0.0,1.0
2013-11-19,66.05,67.07,65.38,65.92,307000,58.6706201091784,59.5766614795245,58.0754752874805,58.555144248252,345613.357456705,0.0,1.0
2013-11-20,65.57,66.53,65.26,66.17,238100,58.2442476996038,59.0969925187531,57.9688821850868,58.7772132115721,268047.36290046,0.0,1.0
2013-11-21,66.64,66.97,65.24,65.86,232100,59.1947028626139,59.4878338941965,57.9511166680212,58.5018476970551,261292.704448538,0.0,1.0
2013-11-22,66.53,66.78,65.84,66.78,113300,59.0969925187531,59.3190614820732,58.4840821799895,59.3190614820732,127550.467100471,0.0,1.0
2013-11-25,67.78,68.04,66.34,66.55,207600,60.2073373353537,60.4382890572067,58.9282201066298,59.1147580358187,233711.182436521,0.0,1.0
2013-11-26,67.92,68.36,67.78,67.98,164400,60.331695954813,60.7225373302564,60.2073373353537,60.3849925060098,185077.641582678,0.0,1.0
2013-11-27,68.39,68.46,67.39,68.0,119500,60.9001925009125,60.962526372459,60.0097086216771,60.5529037880107,134196.702249792,0.17,1.0
2013-11-29,68.45,69.19,68.08,68.67,72600,60.9536215336667,61.6125796043009,60.6241424983495,61.1495279870985,81528.7078103341,0.0,1.0
2013-12-02,67.36,68.43,66.87,68.35,150000,59.9829941053,60.935811856082,59.5466570044746,60.8645731457431,168447.743409781,0.0,1.0
2013-12-03,67.68,68.025,66.51,67.04,210300,60.2679489466554,60.5751658849916,59.2260828079499,59.6980392639447,236163.736260513,0.0,1.0
2013-12-04,67.76,68.46,67.37,67.58,224900,60.3391876569942,60.962526372459,59.9918989440924,60.1789005587318,252559.316619065,0.0,1.0
2013-12-05,68.34,69.35,67.82,67.82,329000,60.8556683069508,61.7550570249786,60.3926166897483,60.3926166897483,369462.050545453,0.0,1.0
2013-12-06,69.49,69.72,68.16,68.89,323700,61.8797247680715,62.0845360602957,60.6953812086884,61.3454344405303,363510.230278308,0.0,1.0
2013-12-09,69.41,69.9,68.89,69.76,136900,61.8084860577327,62.2448231585581,61.3454344405303,62.1201554154651,153736.640485327,0.0,1.0
2013-12-10,69.13,69.38,68.15,69.37,255500,61.5591505715468,61.7817715413556,60.686476369896,61.7728667025633,286922.656274661,0.0,1.0
2013-12-11,68.97,69.26,68.58,69.26,113000,61.4166731508691,61.6749134758474,61.0693844379673,61.6749134758474,126897.300035369,0.0,1.0
2013-12-12,69.07,69.7,68.65,68.95,129900,61.5057215387926,62.066726382711,61.1317183095138,61.3988634732844,145875.745792871,0.0,1.0
2013-12-13,68.97,69.56,68.62,69.2,216300,61.4166731508691,61.942058639618,61.1050037931367,61.6214844430933,242901.645996905,0.0,1.0
2013-12-16,69.07,69.89,68.97,69.27,221000,61.5057215387926,62.2359183197657,61.4166731508691,61.6838183146397,248179.675290411,0.0,1.0
2013-12-17,69.3,69.51,68.866,69.15,175800,61.7105328310168,61.8975344456562,61.3240628274286,61.5769602491315,197420.755276264,0.0,1.0
2013-12-18,70.18,70.42,67.48,69.16,353100,62.494158644744,62.7078747757605,60.0898521708083,61.5858650879238,396525.987986625,0.0,1.0
2013-12-19,70.5,70.8,69.54,70.14,190100,62.7791134860993,63.04625864987,61.9242489620333,62.4585392895746,213479.440147996,0.0,1.0
2013-12-20,70.18,71.12,69.82,70.44,313700,62.494158644744,63.3312134912253,62.1735844482192,62.7256844533452,352280.380717656,0.0,1.0
2013-12-23,70.74,71.2,70.38,70.5,146300,62.9928296171158,63.4024522015642,62.6722554205911,62.7791134860993,164292.69907234,0.0,1.0
2013-12-24,70.93,71.61,70.64,70.74,56000,63.1620215541706,63.7675505920507,62.9037812291923,62.9928296171158,62887.1575396517,0.0,1.0
2013-12-26,71.18,71.77,71.06,71.06,89200,63.3846425239794,63.9100280127284,63.2777844584712,63.2777844584712,100170.258081017,0.0,1.0
2013-12-27,70.92,71.32,70.8025,71.1,83700,63.1531167153782,63.5093102670724,63.048484859568,63.3134038136406,93993.840822658,0.0,1.0
2013-12-30,71.3,71.79,70.6,70.99,254100,63.4915005894877,63.9278376903131,62.8681618740229,63.2154505869247,285350.477336169,0.0,1.0
2013-12-31,71.02,71.5097,70.53,71.32,127900,63.2421651033018,63.6782350589634,62.8058280024764,63.5093102670724,143629.77588074,0.0,1.0
2014-01-02,70.14,71.26,69.24,70.61,195600,62.4585392895746,63.4558812343183,61.6571037982627,62.8770667128152,219655.857406355,0.0,1.0
2014-01-03,69.63,70.72,69.18,70.13,140200,62.0043925111645,62.9750199395311,61.6036747655085,62.4496344507822,157442.490840342,0.0,1.0
2014-01-06,68.78,70.22,68.61,69.73,157500,61.2474812138144,62.5297779999134,61.0960989543443,62.093440899088,176870.13058027,0.0,1.0
2014-01-07,68.56,70.32,68.192,68.98,222200,61.0515747603826,62.6188263878369,60.7238766928239,61.4255779896614,249527.257237689,0.0,1.0
2014-01-08,67.64,68.55,67.59,68.42,317200,60.2323295914859,61.0426699215902,60.1878053975242,60.9269070172896,356210.828063884,0.0,1.0
2014-01-09,66.55,67.77,66.29,67.77,293800,59.2617021631193,60.3480924957865,59.0301763545181,60.3480924957865,329932.980091958,0.0,1.0
2014-01-10,66.21,66.64,65.67,66.59,264000,58.9589376441792,59.3418457122505,58.4780763493921,59.2973215182887,296468.028401215,0.0,1.0
2014-01-13,65.01,66.44,64.76,65.85,445000,57.8903569890967,59.1637489364034,57.6677360192878,58.6383634476545,499728.305449018,0.0,1.0
2014-01-14,65.63,65.99,64.51,65.04,157800,58.4424569942227,58.7630311907474,57.445115049479,57.9170715054738,177207.02606709,0.0,1.0
2014-01-15,62.9,65.2,62.46,64.79,618400,56.0114360039099,58.0595489261514,55.6196230970463,57.6944505356649,694453.896830725,0.0,1.0
2014-01-16,63.48,63.919,61.9125,62.8,373000,56.5279166538665,56.9188390768508,55.1320831731649,55.9223876159864,418873.388612323,0.0,1.0
2014-01-17,64.32,64.35,63.34,63.54,125300,57.2759231124242,57.3026376288013,56.4032489107735,56.5813456866206,140710.014994971,0.0,1.0
2014-01-21,63.95,64.955,63.11,64.88,266400,56.9464440771071,57.8413803757388,56.1984376185493,57.7745940847961,299163.192295772,0.0,1.0
2014-01-22,63.81,64.23,63.55,64.12,147500,56.8217763340142,57.1957795632931,56.5902505254129,57.0978263365772,165640.281019618,0.0,1.0
2014-01-23,63.3,63.95,63.155,63.74,171000,56.3676295556041,56.9464440771071,56.2385093931149,56.7594424624677,192030.427487151,0.0,1.0
2014-01-24,62.02,63.15,61.72,62.85,418900,55.2278101901827,56.2340569737188,54.9606650264121,55.9669118099481,470418.398095716,0.0,1.0
2014-01-27,61.98,62.57,61.075,62.12,256500,55.1921908350133,55.7175763237622,54.3863029243052,55.3168585781062,288045.641230726,0.0,1.0
2014-01-28,62.0,62.75,61.36,62.1,1076700,55.210000512598,55.8778634220246,54.6400908298873,55.2990489005215,1209117.90219541,0.0,1.0
2014-01-29,61.1,62.22,60.9,61.58,395500,54.4085650212861,55.4059069660298,54.230468245439,54.8359972833191,444140.55012379,0.0,1.0
2014-01-30,61.82,62.22,61.324,61.65,251900,55.0497134143356,55.4059069660298,54.6080334102348,54.8983311548656,282879.910432826,0.0,1.0
2014-01-31,61.13,62.12,60.71,61.05,311500,54.4352795376632,55.3168585781062,54.0612763083843,54.3640408273243,349809.813814312,0.0,1.0
2014-02-03,60.32,61.64,59.37,61.4,710700,53.7139875954824,54.8894263160732,52.8680279102088,54.6757101850567,798105.408275544,0.0,1.0
2014-02-04,62.04,62.71,60.495,60.58,496700,55.2456198677674,55.8422440668552,53.8698222743486,53.9455134040837,557786.627677589,0.0,1.0
2014-02-05,61.44,63.0,60.28,62.88,522200,54.7113295402261,56.1004843918334,53.678368240313,55.9936263263252,586422.744057252,0.0,1.0
2014-02-06,62.68,64.41,61.41,61.87,765000,55.8155295504781,57.3560666615554,54.6846150238491,55.0942376082974,859083.491389884,0.0,1.0
2014-02-07,62.98,63.75,62.5,63.02,249800,56.0826747142487,56.76834730126,55.6552424522157,56.1182940694182,280521.642025089,0.0,1.0
2014-02-10,62.43,63.032,62.15,63.01,208400,55.5929085806692,56.128979875969,55.3435730944833,56.1093892306258,234030.06484399,0.0,1.0
2014-02-11,62.24,62.77,61.99,62.45,232600,55.4237166436145,55.8956730996093,55.2010956738056,55.610718258254,261206.300780768,0.0,1.0
2014-02-12,62.1,62.77,61.91,62.24,211400,55.2990489005215,55.8956730996093,55.1298569634668,55.4237166436145,237399.019712185,0.0,1.0
2014-02-13,62.57,63.07,61.43,61.81,148100,55.7175763237622,56.1628182633799,54.7024247014338,55.0408085755433,166314.071993257,0.0,1.0
2014-02-14,63.13,63.4,62.15,62.53,107700,56.2162472961341,56.4566779435276,55.3435730944833,55.6819569685928,120945.479768223,0.0,1.0
2014-02-18,63.36,63.75,63.01,63.34,215200,56.4210585883582,56.76834730126,56.1093892306258,56.4032489107735,241666.362545233,0.0,1.0
2014-02-19,63.38,64.14,62.95,62.95,286000,56.4388682659429,57.1156360141619,56.0559601978717,56.0559601978717,321173.69743465,0.0,1.0
2014-02-20,62.87,63.5,62.77,63.45,407900,55.9847214875328,56.5457263314512,55.8956730996093,56.5012021374894,458065.563578999,0.0,1.0
2014-02-21,63.42,63.72,62.66,63.08,160800,56.4744876211123,56.741632784883,55.7977198728934,56.1717231021723,180575.980935286,0.0,1.0
2014-02-24,63.48,63.68,63.17,63.61,473800,56.5279166538665,56.7060134297136,56.2518666513035,56.6436795581671,532070.272183695,0.0,1.0
2014-02-25,64.34,64.63,63.43,63.43,114900,57.293732790009,57.5519731149872,56.4833924599047,56.4833924599047,129030.971451892,0.0,1.0
2014-02-26,66.42,68.19,64.08,64.65,577300,59.1459392588187,60.7220957250654,57.0622069814077,57.5697827925719,648299.215136445,0.0,1.0
2014-02-27,67.4,68.57,66.0701,66.23,288800,60.1699957199395,61.2144897109236,58.9827542168542,59.1255017289553,323502.100458843,0.17,1.0
2014-02-28,66.76,67.67,66.5,67.48,228000,59.5986485795721,60.4110327947819,59.3665388037978,60.2414141124854,255396.395099086,0.0,1.0
2014-03-03,65.92,66.84,65.26,66.38,130500,58.8487554578399,59.670066972118,58.259553719336,59.2594112149789,146180.831405398,0.0,1.0
2014-03-04,67.68,68.07,66.34,66.34,249800,60.4199600938502,60.7681247575116,59.223702018706,59.223702018706,279815.874981367,0.0,1.0
2014-03-05,67.33,67.68,66.91,67.38,95500,60.1075046264618,60.4199600938502,59.7325580655957,60.152141121803,106975.244438433,0.0,1.0
2014-03-06,67.31,67.78,66.51,67.32,186300,60.0896500283253,60.5092330845326,59.3754661028661,60.0985773273935,208685.738627017,0.0,1.0
2014-03-07,68.54,69.4,67.58,67.8,466200,61.1877078137189,61.9554555335875,60.3306871031678,60.5270876826691,522218.418399974,0.0,1.0
2014-03-10,68.57,68.98,68.17,68.33,282000,61.2144897109236,61.5805089727214,60.857397748194,61.0002345332858,315885.014990975,0.0,1.0
2014-03-11,68.51,69.21,68.11,68.43,307200,61.1609259165141,61.7858368512909,60.8038339537845,61.0895075239682,344113.03760719,0.0,1.0
2014-03-12,67.36,68.49,67.19,68.27,124400,60.1342865236665,61.1430713183776,59.9825224395064,60.9466707388764,139347.85767687,0.0,1.0
2014-03-13,66.54,67.49,66.4,67.39,254600,59.4022480000708,60.2503414115536,59.2772658131154,60.1610684208712,285192.64119398,0.0,1.0
2014-03-14,66.85,67.44,65.59,66.39,150700,59.6789942711862,60.2057049162124,58.554154588588,59.2683385140472,168808.055883475,0.0,1.0
2014-03-17,67.76,68.04,66.81,67.04,149400,60.4913784863961,60.7413428603068,59.6432850749133,59.8486129534828,167351.848367559,0.0,1.0
2014-03-18,68.33,69.01,67.75,67.79,241800,61.0002345332858,61.6072908699261,60.4824511873279,60.5181603836008,270854.597960347,0.0,1.0
2014-03-19,67.04,68.2,66.58,68.06,69100,59.8486129534828,60.8841796453987,59.4379571963438,60.7591974584433,77403.0302690653,0.0,1.0
2014-03-20,68.65,68.96,66.83,66.83,386300,61.2859081034695,61.5626543745849,59.6611396730498,59.6611396730498,432717.664152531,0.0,1.0
2014-03-21,68.19,69.3199,68.06,68.83,176000,60.8752523463304,61.8839478680509,60.7591974584433,61.4465994866978,197148.094462453,0.0,1.0
2014-03-24,67.9,68.91,67.01,68.38,245700,60.6163606733515,61.5180178792437,59.8218310562781,61.044871028627,275223.220508094,0.0,1.0
2014-03-25,66.87,68.2,66.21,68.2,237600,59.6968488693227,60.8841796453987,59.1076471308189,60.8841796453987,266149.927524311,0.0,1.0
2014-03-26,64.88,67.07,64.74,67.07,191600,57.9203163547429,59.8753948506875,57.7953341677875,59.8753948506875,214622.584653443,0.0,1.0
2014-03-27,64.29,65.25,63.81,64.85,170500,57.3936057097167,58.2506264202678,56.9650953544412,57.8935344575382,190987.216510501,0.0,1.0
2014-03-28,64.51,65.71,64.18,64.46,92300,57.590006289218,58.6612821774068,57.2954054199661,57.5453697938768,103390.733630025,0.0,1.0
2014-03-31,65.66,65.76,64.15,64.61,147600,58.6166456820656,58.7059186727481,57.2686235227614,57.6792792799004,165335.56103783,0.0,1.0
2014-04-01,66.61,67.03,65.95,65.95,386000,59.4647390935485,59.8396856544146,58.8755373550446,58.8755373550446,432381.616264243,0.0,1.0
2014-04-02,67.4,68.33,66.66,66.82,308500,60.1699957199395,61.0002345332858,59.5093755888897,59.6522123739815,345569.245123106,0.0,1.0
2014-04-03,66.86,67.99,66.47,67.59,243300,59.6879215702545,60.6967063649656,59.3397569065931,60.339614402236,272534.837401788,0.0,1.0
2014-04-04,66.34,67.61,66.16,66.87,340900,59.223702018706,60.3574690003725,59.0630106354777,59.6968488693227,381862.417058239,0.0,1.0
2014-04-07,62.59,66.33,62.44,66.24,566500,55.8759648681159,59.2147747196377,55.7420553820923,59.1344290280236,634570.42905102,0.0,1.0
2014-04-08,63.24,63.51,61.91,62.59,612500,56.4562393075515,56.697276382394,55.2689085314755,55.8759648681159,686097.771921888,0.0,1.0
2014-04-09,63.13,63.44,62.69,63.25,358500,56.3580390178009,56.6347852889163,55.9652378587983,56.4651666066197,401577.226504484,0.0,1.0
2014-04-10,61.99,63.35,61.69,62.97,257600,55.3403269240215,56.5544395973021,55.0725079519743,56.215202232709,288553.120076863,0.0,1.0
2014-04-11,60.93,61.59,60.305,61.27,407000,54.394033222788,54.9832349612919,53.836077031023,54.6975613911082,455904.968444422,0.0,1.0
2014-04-14,62.5,62.64,60.84,61.52,202600,55.7956191765017,55.9206013634571,54.3136875311738,54.9207438678142,226944.340557346,0.0,1.0
2014-04-15,63.12,63.28,61.685,62.37,348000,56.3491117187326,56.4919485038245,55.0680443024401,55.6795642886146,389815.550414395,0.0,1.0
2014-04-16,62.97,63.81,62.76,63.74,106800,56.215202232709,56.9650953544412,56.027728952276,56.9026042609635,119633.048230625,0.0,1.0
2014-04-17,64.09,64.37,62.79,63.01,181100,57.2150597283519,57.4650241022627,56.0545108494807,56.250911428982,202860.908563353,0.0,1.0
2014-04-21,64.22,64.54,63.72,64.21,155800,57.331114616239,57.6167881864227,56.884749662827,57.3221873171708,174520.869984376,0.0,1.0
2014-04-22,64.73,65.02,64.03,64.22,125300,57.7864068687193,58.0452985416983,57.1614959339425,57.331114616239,140356.001341735,0.0,1.0
2014-04-23,64.93,65.25,64.195,64.55,247800,57.9649528500841,58.2506264202678,57.3087963685684,57.625715485491,277575.555726112,0.0,1.0
2014-04-24,69.39,70.63,67.31,67.8,771700,61.9465282345193,63.0535133189811,60.0896500283253,60.5270876826691,864427.184640197,0.0,1.0
2014-04-25,68.94,71.68,68.91,69.48,568500,61.5447997764485,63.9908797211463,61.5180178792437,62.0268739261334,636810.748306274,0.0,1.0
2014-04-28,69.85,70.31,68.28,69.31,448100,62.3571839916583,62.7678397487974,60.9555980379446,61.8751098419734,501943.529139915,0.0,1.0
2014-04-29,70.82,71.48,70.0,70.25,451700,63.2231320012776,63.8123337397815,62.4910934776819,62.7142759543879,505976.103799375,0.0,1.0
2014-04-30,72.13,72.25,70.0,70.77,322400,64.3926081792171,64.499735768036,62.4910934776819,63.1784955059364,361139.463947129,0.0,1.0
2014-05-01,73.09,73.09,72.055,72.16,425800,65.2496288897682,65.2496288897682,64.3256534362053,64.4193900764218,476963.96944382,0.0,1.0
2014-05-02,73.25,74.46,73.02,73.09,455700,65.39246567486,66.4726688621171,65.1871377962905,65.2496288897682,510456.742309885,0.0,1.0
2014-05-05,72.62,73.32,72.29,72.9,84600,64.8300458335609,65.4549567683377,64.535444964309,65.0800102074716,94765.5044972926,0.0,1.0
2014-05-06,72.57,72.81,72.01,72.53,228700,64.7854093382197,64.9996645158574,64.2854805903982,64.7497001419467,256180.506838426,0.0,1.0
2014-05-07,73.33,73.97,72.54,72.54,1304000,65.4638840674059,66.0352312077733,64.758627441015,64.758627441015,1460688.15442636,0.0,1.0
2014-05-08,73.93,74.9,72.7176,73.19,473800,65.9995220115004,66.8654700211197,64.9171762724669,65.3389018804506,530731.631569943,0.0,1.0
2014-05-09,76.96,77.65,73.7,73.81,752500,68.7044936291772,69.3204772648857,65.7941941329308,65.8923944226815,842920.119789748,0.0,1.0
2014-05-12,79.05,79.22,77.27,77.38,869600,70.5702991344394,70.7220632185995,68.9812399002926,69.0794401900432,974090.812184937,0.0,1.0
2014-05-13,77.94,79.43,77.64,79.18,539500,69.5793689378647,70.9095364990325,69.3115499658175,70.6863540223265,604326.119105075,0.0,1.0
2014-05-14,76.1,78.17,75.49,77.97,353400,67.9367459093085,69.7846968164342,67.3921806661458,69.6061508350694,395864.412403584,0.0,1.0
2014-05-15,76.06,76.2,75.01,75.63,474800,67.9010367130355,68.0260188999909,66.9636703108703,67.5171628531012,531851.791197572,0.0,1.0
2014-05-16,77.06,77.33,75.92,76.06,234400,68.7937666198596,69.034803694702,67.7760545260802,67.9010367130355,262565.416715903,0.0,1.0
2014-05-19,77.57,77.86,76.4,76.43,260900,69.2490588723398,69.5079505453188,68.2045648813557,68.2313467785604,292249.646848034,0.0,1.0
2014-05-20,77.25,77.9275,76.45,77.43,330300,68.9633853021561,69.5682098140294,68.2492013766969,69.1240766853845,369988.725005387,0.0,1.0
2014-05-21,78.13,78.83,76.78,77.71,243400,69.7489876201613,70.3738985549381,68.5438022459488,69.3740410592952,272646.853364551,0.0,1.0
2014-05-22,78.75,79.62,78.16,78.42,383900,70.3024801623922,71.0791551813291,69.775769517366,70.0078792931402,430029.281046225,0.0,1.0
2014-05-23,79.54,79.58,78.72,78.72,293200,71.0077367887832,71.0434459850561,70.2756982651874,70.2756982651874,328430.802820404,0.0,1.0
2014-05-27,79.72,81.0325,79.44,79.88,321200,71.1684281720115,72.340136174718,70.9184637981007,71.3112649571033,359795.272393976,0.0,1.0
2014-05-28,79.8,79.985,79.04,79.42,373100,71.2398465645574,71.4050015973198,70.5613718353711,70.9006091999643,417931.557067847,0.0,1.0
2014-05-29,79.9,80.12,79.64,79.7,278800,71.4808836393999,71.6777020924746,71.2482800130389,71.3019577729684,311637.445787275,0.17,1.0
2014-05-30,80.5,81.04,79.99,80.08,309300,72.0176612386945,72.5007610780597,71.5614002792941,71.6419169191883,345729.777553817,0.0,1.0
2014-06-02,80.75,81.02,79.73,81.02,325200,72.2413185717339,72.4828684914165,71.3287966529331,72.4828684914165,363502.501327195,0.0,1.0
2014-06-03,81.4,82.16,80.3625,80.58,450200,72.8228276376364,73.5027459300763,71.8946497055228,72.0892315852671,503225.172501547,0.0,1.0
2014-06-04,81.88,82.0,81.0,81.33,345400,73.2522497170721,73.359605236931,72.4649759047734,72.7602035843854,386081.68498897,0.0,1.0
2014-06-05,81.5,81.98,80.975,81.95,346000,72.9122905708522,73.3417126502879,72.4426101714694,73.3148737703232,386752.353810607,0.0,1.0
2014-06-06,81.81,82.26,81.65,82.1,311200,73.1896256638211,73.5922088632921,73.0464849706759,73.4490681701468,347853.562155667,0.0,1.0
2014-06-09,81.82,82.34,81.63,81.76,257800,73.1985719571427,73.6637792098647,73.0285923840327,73.1448941972132,288164.037029984,0.0,1.0
2014-06-10,81.5,82.12,81.31,81.77,339400,72.9122905708522,73.46696075679,72.7423109977422,73.1538404905348,379374.996772601,0.0,1.0
2014-06-11,81.32,81.875,80.71,81.45,271600,72.7512572910638,73.2477765704113,72.2055333984476,72.8675591042443,303589.419927632,0.0,1.0
2014-06-12,78.87,81.47,78.39,81.16,672800,70.5594154272775,72.8854516908875,70.1299933478418,72.6081165979186,752043.305328833,0.0,1.0
2014-06-13,79.03,79.66,77.86,79.12,418100,70.7025561204227,71.266172599682,69.6558398017982,70.7830727603169,467344.390543973,0.0,1.0
2014-06-16,80.38,80.9,79.11,79.11,783000,71.9103057188356,72.3755129715576,70.7741264669953,70.7741264669953,875222.812236142,0.0,1.0
2014-06-17,81.13,81.5,80.15,80.49,327800,72.5812777179539,72.9122905708522,71.7045409724393,72.0087149453729,366408.732887621,0.0,1.0
2014-06-18,81.79,82.25,80.94,81.19,466500,73.1717330771779,73.5832625699705,72.4112981448439,72.6349554778833,521445.008822682,0.0,1.0
2014-06-19,81.78,82.19,81.53,81.75,247900,73.1627867838564,73.529584810041,72.9391294508169,73.1359479038916,277098.001472975,0.0,1.0
2014-06-20,81.75,82.185,81.67,82.05,811100,73.1359479038916,73.5251116633802,73.064377557319,73.4043367035389,906632.468716137,0.0,1.0
2014-06-23,81.72,82.0,81.65,81.75,588800,73.1091090239269,73.359605236931,73.0464849706759,73.1359479038916,658149.670299668,0.0,1.0
2014-06-24,81.34,81.9,81.28,81.595,726300,72.769149877707,73.2701423037153,72.7154721177775,72.9972803574072,811844.608591456,0.0,1.0
2014-06-25,82.89,83.12,81.01,81.07,395300,74.1558253425514,74.3615900889477,72.4739221980949,72.5275999580244,441858.975321771,0.0,1.0
2014-06-26,83.3,83.53,82.02,83.11,193700,74.522623368736,74.7283881151323,73.3774978235742,74.3526437956261,216514.251251776,0.0,1.0
2014-06-27,83.77,83.78,82.62,83.05,342200,74.9430991548502,74.9520454481717,73.9142754228688,74.2989660356966,382504.784606906,0.0,1.0
2014-06-30,84.31,84.59,83.35,83.63,252400,75.4261989942153,75.6766952072195,74.5673548353439,74.8178510483481,282128.017635252,0.0,1.0
2014-07-01,84.84,85.395,84.16,84.78,304300,75.9003525402589,76.3968718196064,75.2920045943917,75.8466747803295,340140.870706843,0.0,1.0
2014-07-02,86.08,86.25,84.49,85.05,411200,77.0096929121344,77.1617798986013,75.5872322740037,76.088224700012,459631.699095149,0.0,1.0
2014-07-03,87.34,87.38,86.0,86.23,230100,78.1369258706531,78.1727110439394,76.9381225655618,77.1438873119581,257201.493097748,0.0,1.0
2014-07-07,85.7,87.275,85.27,87.0,607500,76.6697337659145,78.0787749640629,76.2850431530867,77.8327518977195,679052.181907352,0.0,1.0
2014-07-08,84.29,85.65,84.26,85.64,616700,75.4083064075722,76.6250022993066,75.3814675276074,76.6160560059851,689335.770505784,0.0,1.0
2014-07-09,84.25,85.37,83.98,84.54,507200,75.3725212342859,76.3745060863025,75.1309713146033,75.6319637406116,566938.710557051,0.0,1.0
2014-07-10,83.63,84.21,82.55,83.15,264000,74.8178510483481,75.3367360609996,73.8516513696178,74.3884289689124,295094.281520232,0.0,1.0
2014-07-11,83.4,83.87,82.6,83.43,243600,74.6120863019518,75.0325620880659,73.8963828362257,74.6389251819166,272291.541584578,0.0,1.0
2014-07-14,83.28,84.23,82.82,83.82,174300,74.5047307820929,75.3546286476427,74.0932012893004,74.987830621458,194829.292685517,0.0,1.0
2014-07-15,82.22,84.06,81.79,83.73,727500,73.5564236900057,75.2025416611759,73.1717330771779,74.9073139815639,813185.94623473,0.0,1.0
2014-07-16,82.48,83.0,81.97,83.0,417900,73.7890273163667,74.2542345690888,73.3327663569663,74.2542345690888,467120.834270094,0.0,1.0
2014-07-17,80.66,81.82,80.41,81.46,355600,72.1608019318397,73.1985719571427,71.9371445988003,72.8765053975659,397483.054956797,0.0,1.0
2014-07-18,81.84,81.93,80.43,80.62,354800,73.2164645437858,73.29698118368,71.9550371854435,72.1250167585534,396588.829861281,0.0,1.0
2014-07-21,81.92,82.1,80.39,81.58,239000,73.2880348903584,73.4490681701468,71.9192520121572,72.9838609174248,267149.747285361,0.0,1.0
2014-07-22,80.84,82.38,80.615,82.38,277800,72.3218352116281,73.699564383151,72.1205436118926,73.699564383151,310519.66441788,0.0,1.0
2014-07-23,80.76,81.14,80.38,81.01,276500,72.2502648650555,72.5902240112754,71.9103057188356,72.4739221980949,309066.548637667,0.0,1.0
2014-07-24,78.53,80.35,76.63,77.72,776800,70.2552414543438,71.8834668388708,68.5554457232442,69.5305916952961,868292.567745895,0.0,1.0
2014-07-25,76.3,78.607,75.77,78.3,624000,68.2602180436322,70.32412791292,67.7860644975886,70.0494767079476,697495.574502366,0.0,1.0
2014-07-28,75.49,76.77,75.33,76.31,645900,67.5355682845844,68.6806938297463,67.3924275914392,68.2691643369538,721974.986492113,0.0,1.0
2014-07-29,75.05,76.52,74.93,75.48,342200,67.1419313784351,68.4570364967069,67.0345758585761,67.5266219912629,382504.784606906,0.0,1.0
2014-07-30,74.52,75.55,74.0,75.35,424200,66.6677778323915,67.5892460445139,66.2025705796695,67.4103201780824,474162.856897281,0.0,1.0
2014-07-31,73.92,74.77,73.69,74.13,649800,66.1310002330969,66.8914351654309,65.9252354867006,66.31887239285,726334.333832752,0.0,1.0
2014-08-01,74.24,74.97,73.73,73.91,494200,66.4172816193873,67.0703610318624,65.9610206599869,66.1220539397753,552407.552754919,0.0,1.0
2014-08-04,74.36,74.88,73.85,74.69,338400,66.5246371392463,66.9898443919682,66.0683761798458,66.8198648188583,378257.215403206,0.0,1.0
2014-08-05,73.61,74.8675,73.24,73.95,373300,65.853665140128,66.9786615253163,65.5226522872296,66.1578391130616,417267.785195085,0.0,1.0
2014-08-06,74.0,74.25,72.635,73.23,399900,66.2025705796695,66.4262279127089,64.9814015412742,65.5137059939081,447000.769620987,0.0,1.0
2014-08-07,73.52,74.79,73.34,74.19,276000,65.7731485002338,66.9093277520741,65.6121152204454,66.3725501527794,308507.65795297,0.0,1.0
2014-08-08,75.09,75.17,73.72,73.75,271900,67.1777165517214,67.249286898294,65.9520743666653,65.9789132466301,303924.754338451,0.0,1.0
2014-08-11,76.04,76.78,75.26,75.52,291100,68.0276144172712,68.6896401230679,67.3298035381882,67.5624071645492,325386.156630831,0.0,1.0
2014-08-12,76.41,76.95,75.69,76.04,401300,68.3586272701695,68.8417271095347,67.714494151016,68.0276144172712,448565.66353814,0.0,1.0
2014-08-13,77.01,77.62,75.78,76.79,389700,68.8954048694642,69.4411287620803,67.7950107909102,68.6985864163895,435599.39965316,0.0,1.0
2014-08-14,77.97,78.34,77.22,77.33,245400,69.7542490283355,70.0852618812339,69.0832770292173,69.1816862557546,274303.548049488,0.0,1.0
2014-08-15,77.18,78.66,76.23,78.53,287400,69.047491855931,70.3715432675243,68.1975939903812,70.2552414543438,321250.36556407,0.0,1.0
2014-08-18,78.95,79.12,77.65,77.65,224000,70.6309857738501,70.7830727603169,69.4679676420451,69.4679676420451,250383.026744439,0.0,1.0
2014-08-19,78.32,80.03,78.31,79.03,327700,70.0673692945907,71.5971854525804,70.0584230012691,70.7025561204227,366296.954750682,0.0,1.0
2014-08-20,78.35,78.96,77.75,78.13,304800,70.0942081745555,70.6399320671716,69.5574305752608,69.8973897214808,340699.76139154,0.0,1.0
2014-08-21,78.41,78.77,77.26,78.43,249500,70.1478859344849,70.4699524940617,69.1190622025036,70.1657785211281,278886.451664007,0.0,1.0
2014-08-22,77.96,78.73,77.62,78.4,347500,69.745302735014,70.4341673207754,69.4411287620803,70.1389396411633,388429.025864699,0.0,1.0
2014-08-25,79.36,79.89,78.3,78.46,274600,70.9977838000347,71.4719373460783,70.0494767079476,70.1926174010928,306942.764035817,0.0,1.0
2014-08-26,80.22,80.72,79.63,79.64,243200,71.7671650256903,72.2144796917692,71.2393337197173,71.2482800130389,271844.42903682,0.0,1.0
2014-08-27,79.85,80.87,79.68,80.43,230700,71.436152172792,72.3486740915929,71.2840651863252,71.9550371854435,257872.161919384,0.0,1.0
2014-08-28,79.52,80.21,78.4,79.22,242700,71.2930114796468,71.9116253871035,70.2888845573982,71.0240489111873,270706.814026361,0.17,1.0
2014-08-29,80.16,80.51,79.48,79.67,205200,71.8667982923602,72.1805879555629,71.2571498038522,71.4274927638765,228879.432378284,0.0,1.0
2014-09-02,78.28,80.28,78.2,80.27,256100,70.1812995300145,71.974383319744,70.1095761784253,71.9654179007953,285653.131735275,0.0,1.0
2014-09-03,77.94,78.6,77.64,78.53,258900,69.8764752857604,70.4681929363712,69.607512717301,70.4054350037306,288776.242898331,0.0,1.0
2014-09-04,78.96,79.92,78.0,78.24,341100,70.7909480185225,71.6516282375927,69.9302677994523,70.1454378542199,380461.863470919,0.0,1.0
2014-09-05,77.33,78.76,76.95,78.53,328600,69.3295847298929,70.6116396395496,68.9888988098443,70.4054350037306,366519.402921559,0.0,1.0
2014-09-08,76.5,77.34,75.76,77.05,376200,68.5854549571552,69.3385501488416,67.9220139549552,69.0785529993308,419612.292693519,0.0,1.0
2014-09-09,76.56,77.76,75.62,76.49,272900,68.639247470847,69.7150977446848,67.7964980896742,68.5764895382065,304391.798713614,0.0,1.0
2014-09-10,75.57,76.55,75.24,76.55,184200,67.7516709949309,68.6302820518984,67.4558121696255,68.6302820518984,205456.09865536,0.0,1.0
2014-09-11,75.6,76.3,74.98,74.98,130600,67.7785672517768,68.4061465781822,67.2227112769607,67.2227112769607,145670.827819707,0.0,1.0
2014-09-12,75.56,76.355,74.76,75.67,258600,67.7427055759823,68.4554563823998,67.0254720600905,67.8413251844174,288441.623845147,0.0,1.0
2014-09-15,75.08,75.68,74.66,75.4,157900,67.3123654664472,67.850290603366,66.935817870604,67.5992588728039,176121.161659508,0.0,1.0
2014-09-16,76.03,76.24,74.305,74.77,673800,68.1640802665687,68.3523540644903,66.617545497927,67.0344374790391,751554.393452668,0.0,1.0
2014-09-17,78.48,80.19,75.98,76.1,585000,70.3606079089874,71.8936945492062,68.1192531718255,68.2268381992092,652507.153710019,0.0,1.0
2014-09-18,77.58,79.11,77.51,78.56,207900,69.5537202036091,70.9254293027522,69.4909622709686,70.4323312605766,231891.003856945,0.0,1.0
2014-09-19,76.42,78.43,76.41,77.92,353900,68.513731605566,70.3157808142442,68.5047661866173,69.8585444478631,394738.943073462,0.0,1.0
2014-09-22,74.47,76.51,73.89,76.07,311021,66.7654749105797,68.5944203761038,66.2454806115581,68.1999419423633,346911.841801784,0.0,1.0
2014-09-23,72.99,74.13,72.67,73.83,368919,65.4385929061798,66.4606506663256,65.1516994998231,66.1916880978662,411491.088272729,0.0,1.0
2014-09-24,73.1,73.72,72.62,73.05,284386,65.5372125146149,66.0930684894311,65.1068724050798,65.4923854198717,317203.246863209,0.0,1.0
2014-09-25,72.95,73.56,71.94,72.96,278080,65.4027312303852,65.9496217862527,64.4972239165718,65.4116966493338,310169.554365268,0.0,1.0
2014-09-26,72.49,73.49,72.48,73.01,317534,64.9903219587474,65.8868638536122,64.9813565397988,65.4565237440771,354176.421446422,0.0,1.0
2014-09-29,73.56,73.83,71.5,71.57,421049,65.9496217862527,66.1916880978662,64.1027454828313,64.1655034154718,469636.725747777,0.0,1.0
2014-09-30,72.71,74.02,72.56,73.55,265701,65.1875611756177,66.3620310578905,65.053079891388,65.9406563673041,296362.056834027,0.0,1.0
2014-10-01,70.48,72.83,70.37,72.83,310297,63.1882727500692,65.2951462030014,63.0896531416341,65.2951462030014,346104.294486765,0.0,1.0
2014-10-02,72.89,73.82,71.57,71.76,510800,65.3489387166933,66.1827226789176,64.1655034154718,64.3358463754961,569744.707889022,0.0,1.0
2014-10-03,74.7,75.055,72.79,73.75,332714,66.9716795463986,67.2899519190756,65.2592845272069,66.119964746277,371108.145537564,0.0,1.0
2014-10-06,73.99,75.95,73.85,74.76,215853,66.3351348010446,68.0923569149795,66.2096189357635,67.0254720600905,240761.754956869,0.0,1.0
2014-10-07,72.06,73.84,72.06,73.56,176756,64.6048089439556,66.2006535168149,64.6048089439556,65.9496217862527,197153.084549005,0.0,1.0
2014-10-08,74.2,74.24,71.88,72.14,196762,66.5234085989662,66.5592702747608,64.4434314028799,64.6765322955447,219467.713809044,0.0,1.0
2014-10-09,72.9,74.59,72.62,74.13,217400,65.357904135642,66.8730599379634,65.1068724050798,66.4606506663256,242487.273874458,0.0,1.0
2014-10-10,73.3,74.53,71.996,72.62,200030,65.7165208935879,66.8192674242716,64.5474302626842,65.1068724050798,223112.830695068,0.0,1.0
2014-10-13,69.14,72.57,68.95,72.45,596755,61.9869066109504,65.0620453103366,61.8165636509261,64.9544602829528,665618.643610636,0.0,1.0
2014-10-14,69.55,70.15,65.49,67.7,519785,62.354488787845,62.8924139247639,58.714528694694,60.6958862823452,579766.548531901,0.0,1.0
2014-10-15,70.9,71.39,67.48,68.41,358751,63.5648203459124,64.0041258743962,60.4986470654749,61.3324310276991,400149.733163458,0.0,1.0
2014-10-16,72.04,72.16,70.13,70.46,305986,64.5868781060583,64.694463133442,62.8744830868665,63.1703419121719,341295.818692502,0.0,1.0
2014-10-17,73.12,74.36,72.16,72.92,314251,65.5551433525122,66.6668553021445,64.694463133442,65.3758349735393,350514.573607739,0.0,1.0
2014-10-20,74.63,74.64,73.02,73.03,181507,66.908921613758,66.9178870327067,65.4654891630257,65.4744545819744,202452.334954606,0.0,1.0
2014-10-21,74.23,75.43,73.55,74.9,181509,66.5503048558121,67.6261551296499,65.9406563673041,67.1509879253715,202454.565748294,0.0,1.0
2014-10-22,72.21,75.66,71.44,74.11,466213,64.7392902281853,67.8323597654687,64.0489529691394,66.4427198284284,520012.508807878,0.0,1.0
2014-10-23,82.82,85.55,75.15,75.37,1276449,74.2515997327005,76.6991591056813,67.3751233990877,67.572362615958,1423747.18606154,0.0,1.0
2014-10-24,83.29,85.81,80.655,82.32,588883,74.672974423287,76.9322599983462,72.3105865303183,73.8033287852681,656838.239655071,0.0,1.0
2014-10-27,82.14,83.24,81.34,83.04,419985,73.6419512441925,74.6281473285437,72.9247177283007,74.4488389495708,468449.943505816,0.0,1.0
2014-10-28,84.07,84.81,82.16,82.96,562777,75.3722771012815,76.0357181034814,73.6598820820898,74.3771155979816,627719.689646945,0.0,1.0
2014-10-29,82.93,84.745,82.36,83.65,367878,74.3502193411357,75.9774428803152,73.8391904610627,74.9957295054383,410329.960158178,0.0,1.0
2014-10-30,84.09,84.24,82.74,82.74,379404,75.3902079391788,75.5246892234085,74.1798763811113,74.1798763811113,423186.024181531,0.0,1.0
2014-10-31,85.43,85.96,84.47,85.05,193079,76.5915740782976,77.0667412825759,75.7308938592274,76.250888158249,215359.707232781,0.0,1.0
2014-11-03,84.95,85.72,84.28,85.43,330594,76.1612339687625,76.8515712278084,75.5605508992031,76.5915740782976,368743.504228393,0.0,1.0
2014-11-04,83.94,84.88,83.47,84.54,141082,75.2557266549491,76.098476036122,74.8343519643626,75.7936517918679,157362.417537977,0.0,1.0
2014-11-05,85.01,86.47,84.45,84.81,284105,76.2150264824544,77.5239776489569,75.7129630213301,76.0357181034814,316889.820350059,0.0,1.0
2014-11-06,86.27,86.31,84.27,84.94,284669,77.344669269984,77.3805309457786,75.5515854802544,76.1522685498138,317518.904170047,0.0,1.0
2014-11-07,87.28,87.55,85.94,86.13,299384,78.2501765837974,78.4922428954109,77.0488104446786,77.2191534047029,333931.968728753,0.0,1.0
2014-11-10,86.54,87.878,85.56,87.21,226490,77.5867355815975,78.7863086369265,76.70812452463,78.1874186511569,252626.231185952,0.0,1.0
2014-11-11,87.23,87.59,86.1275,86.5,122224,78.2053494890542,78.5281045712055,77.2169120499658,77.5508739058029,136328.263854792,0.0,1.0
2014-11-12,88.38,88.85,87.03,87.03,196268,79.2363726681487,79.6577473587351,78.0260411100812,78.0260411100812,218916.707768133,0.0,1.0
2014-11-13,86.61,88.95,86.38,88.37,168392,77.649493514238,79.7474015482216,77.4432888784191,79.2274072492,187823.905346218,0.0,1.0
2014-11-14,87.06,88.05,86.97,87.08,159303,78.0529373669272,78.9405138428433,77.9722485963893,78.0708682048244,177686.063431568,0.0,1.0
2014-11-17,86.28,87.04,85.45,87.04,208114,77.3536346889326,78.0350065290299,76.6095049161949,78.0350065290299,232129.69878155,0.0,1.0
2014-11-18,86.11,88.22,86.0,86.41,121081,77.2012225668056,79.0929259649703,77.1026029583705,77.4701851352651,135053.365262159,0.0,1.0
2014-11-19,86.29,86.83,85.25,86.27,117127,77.3626001078813,77.8467327311083,76.4301965372219,77.344669269984,130643.086141185,0.0,1.0
2014-11-20,87.53,87.64,85.685,85.84,163709,78.4743120575136,78.5729316659487,76.8201922614881,76.9591562551921,182600.501926006,0.0,1.0
2014-11-21,88.37,89.035,87.75,88.9,177238,79.2274072492,79.8236076092851,78.6715512743839,79.7025744534783,197690.705827789,0.0,1.0
2014-11-24,88.55,88.96,88.3,88.57,152029,79.3887847902757,79.7563669671702,79.1646493165595,79.406715628173,169572.666788684,0.0,1.0
2014-11-25,89.0,89.965,88.12,88.93,190664,79.7922286429648,80.6573915715093,79.0032717754838,79.7294707103243,212666.023854644,0.0,1.0
2014-11-26,89.54,89.85,88.3,88.94,154299,80.4467042262161,80.7252219647701,79.332633272,79.9076376354664,171740.192378169,0.19,1.0
2014-11-28,89.51,90.84,89.19,89.88,160728,80.4197508966786,81.6146818395071,80.1322487149454,80.7521752943076,178895.89459788,0.0,1.0
2014-12-01,87.07,89.94,86.68,89.39,175461,78.2275467609631,80.8060819533826,77.8771534769758,80.3119375785287,195294.239722006,0.0,1.0
2014-12-02,88.66,89.31,87.06,87.06,173556,79.6560732264498,80.2400620330954,78.2185623177839,78.2185623177839,193173.907986348,0.0,1.0
2014-12-03,90.67,91.09,88.35,88.43,200324,81.4619463054614,81.8392929189862,79.3775554878958,79.4494310333291,222967.629718691,0.0,1.0
2014-12-04,91.33,91.39,90.14,90.3,186542,82.0549195552861,82.1088262143611,80.9857708169658,81.1295219078324,207627.780909846,0.0,1.0
2014-12-05,91.72,92.655,90.67,91.42,179916,82.4053128392734,83.245358276525,81.4619463054614,82.1357795438985,200252.810788862,0.0,1.0
2014-12-08,89.68,91.72,89.17,91.2,135577,80.5724864307244,82.4053128392734,80.1142798285871,81.938121793957,150901.950512025,0.0,1.0
2014-12-09,92.94,92.99,88.17,88.64,187226,83.5014149071311,83.546337123027,79.2158355106709,79.6381043400915,208389.096871626,0.0,1.0
2014-12-10,90.4,93.23,90.36,92.18,117294,81.219366339624,83.7619637593269,81.1834285669074,82.8185972255148,130552.33102486,0.0,1.0
2014-12-11,90.38,92.0,90.26,90.74,183357,81.2013974532657,82.6568772482899,81.0935841351158,81.5248374077155,204082.76433343,0.0,1.0
2014-12-12,88.97,90.65,88.84,89.51,287759,79.9345909650039,81.4439774191031,79.8177932036748,80.4197508966786,320285.847727785,0.0,1.0
2014-12-15,85.84,88.85,84.711,88.12,360707,77.1224602499262,79.8267776468539,76.1081166149988,79.1709132947751,401479.527230586,0.0,1.0
2014-12-16,83.99,86.38,83.85,85.42,258578,75.4603382617812,77.6076201816009,75.3345560572729,76.7451136364014,287806.372463607,0.0,1.0
2014-12-17,87.47,87.54,82.95,84.08,278530,78.5869244881296,78.6498155903837,74.5259561711484,75.5411982503937,310013.647418916,0.0,1.0
2014-12-18,88.31,89.02,86.38,88.38,213440,79.3416177151792,79.9795131808997,77.6076201816009,79.4045088174333,237566.197196329,0.0,1.0
2014-12-19,89.72,90.28,87.25,88.67,523212,80.608424203441,81.1115530214741,78.389266738188,79.665057669629,582353.285080049,0.0,1.0
2014-12-22,89.78,90.8,89.0,89.53,137541,80.662330862516,81.5787440667905,79.9615442945413,80.4377197830369,153087.951314563,0.0,1.0
2014-12-23,89.34,91.25,89.11,90.35,149936,80.2670153626329,81.9830440098528,80.0603731695121,81.1744441237282,166884.020534243,0.0,1.0
2014-12-24,89.75,90.41,89.34,89.81,72423,80.6353775329785,81.2283507828032,80.2670153626329,80.6892841920535,80609.3361110838,0.0,1.0
2014-12-26,90.35,91.03,89.97,90.43,78206,81.1744441237282,81.7853862599112,80.8330352829201,81.2463196691615,87046.0177002254,0.0,1.0
2014-12-29,91.28,91.5299,89.86,90.14,107060,82.0099973393903,82.2345185744375,80.7342064079493,80.9857708169658,119161.530508991,0.0,1.0
2014-12-30,90.68,92.18,90.35,90.98,105143,81.4709307486406,82.8185972255148,81.1744441237282,81.7404640440154,117027.84235295,0.0,1.0
2014-12-31,89.62,91.74,89.54,91.05,103761,80.5185797716494,82.4232817256317,80.4467042262161,81.8033551462695,115489.627938944,0.0,1.0
2015-01-02,88.98,90.67,87.32,90.03,139124,79.943575408183,81.4619463054614,78.4521578404421,80.886941941995,154849.885769969,0.0,1.0
2015-01-05,87.94,88.9,87.33,88.52,187892,79.0091933175502,79.8716998627497,78.4611422836213,79.5302910219416,209130.378202833,0.0,1.0
2015-01-06,85.23,89.35,84.31,88.36,205227,76.5744092159973,80.275999805812,75.7478404435144,79.386539931075,228424.840479812,0.0,1.0
2015-01-07,85.79,86.45,84.47,86.05,262786,77.0775380340304,77.670511283855,75.891591534381,77.3111335566886,292490.023877598,0.0,1.0
2015-01-08,86.57,88.15,86.05,87.12,333286,77.778324602005,79.1978666243126,77.3111335566886,78.2724689768589,370958.99362245,0.0,1.0
2015-01-09,83.97,86.38,83.8,86.33,262925,75.4423693754229,77.6076201816009,75.2896338413771,77.5626979657051,292644.735747024,0.0,1.0
2015-01-12,84.06,84.6,83.17,84.12,226200,75.5232293640353,76.0083892957101,74.7236139210899,75.5771360231103,251768.524202631,0.0,1.0
2015-01-13,82.44,85.32,81.84,84.88,254080,74.0677495690111,76.6552692046097,73.5286829782614,76.2599537047266,282799.940890383,0.0,1.0
2015-01-14,80.94,81.39,79.26,81.09,161596,72.7200830921368,73.1243830351991,71.2106966380376,72.8548497398242,179862.009005519,0.0,1.0
2015-01-15,78.14,81.21,77.98,81.16,279456,70.2044390019715,72.9626630579742,70.0606879111049,72.9177408420784,311044.317858402,0.0,1.0
2015-01-16,81.2,81.28,77.68,77.68,214651,72.953678614795,73.0255541602283,69.79115461573,69.79115461573,238914.08261989,0.0,1.0
2015-01-20,79.34,81.09,78.62,81.09,225093,71.2825721834709,72.8548497398242,70.6356922745713,72.8548497398242,250536.394422382,0.0,1.0
2015-01-21,77.68,78.99,76.99,78.28,602361,69.79115461573,70.9681166722002,69.1712280363678,70.3302212064797,670448.894815302,0.0,1.0
2015-01-22,78.18,78.92,77.78,78.29,448556,70.2403767746881,70.9052255699461,69.8809990475216,70.3392056496589,499258.541742862,0.0,1.0
2015-01-23,78.75,79.95,77.94,77.97,597769,70.7524900359004,71.8306232173998,70.0247501383882,70.0517034679257,665337.837949083,0.0,1.0
2015-01-26,82.48,82.99,79.25,79.26,479276,74.1036873417278,74.561893943865,71.2017121948584,71.2106966380376,533450.977921044,0.0,1.0
2015-01-27,82.39,82.79,80.505,81.51,194387,74.0228273531153,74.3822050802818,72.3292598138433,73.2321963533491,216359.540734646,0.0,1.0
2015-01-28,80.56,83.39,80.11,82.63,228460,72.3786742513287,74.9212716710315,71.9743743082664,74.2384539894152,254283.983374594,0.0,1.0
2015-01-29,82.49,82.63,80.55,80.55,203577,74.1126717849069,74.2384539894152,72.3696898081495,72.3696898081495,226588.332677273,0.0,1.0
2015-01-30,80.39,82.76,80.03,82.38,459325,72.2259387172829,74.3552517507443,71.9024987628331,74.0138429099361,511244.816000767,0.0,1.0
2015-02-02,81.46,81.93,78.85,80.58,285520,73.1872741374532,73.6095429668739,70.842334467692,72.396643137687,317793.762291491,0.0,1.0
2015-02-03,82.75,85.0,81.68,83.55,820498,74.3462673075651,76.3677670228766,73.3849318873948,75.0650227618981,913243.017556192,0.0,1.0
2015-02-04,82.49,83.52,81.54,82.83,497340,74.1126717849069,75.0380694323606,73.2591496828865,74.4181428529984,553556.842736236,0.0,1.0
2015-02-05,84.78,89.4,83.36,87.98,626284,76.170109272935,80.3209220217078,74.894318341494,79.0451310902668,697076.031882054,0.0,1.0
2015-02-06,85.24,86.5,84.62,85.27,242425,76.5833936591765,77.7154334997509,76.0263581820684,76.6103469887139,269827.517594265,0.0,1.0
2015-02-09,85.01,85.7,83.78,85.06,216016,76.3767514660557,76.9966780454179,75.2716649550188,76.4216736819515,240433.375438354,0.0,1.0
2015-02-10,85.28,85.82,84.06,85.82,130243,76.6193314318931,77.1044913635678,75.5232293640353,77.1044913635678,144965.021652181,0.0,1.0
2015-02-11,84.32,85.65,83.91,85.45,172238,75.7568248866936,76.9517558295221,75.3884627163479,76.7720669659389,191706.92781438,0.0,1.0
2015-02-12,85.08,85.11,83.14,84.64,193637,76.4396425683099,76.4665958978474,74.6966605915524,76.0443270684267,215524.764460764,0.0,1.0
2015-02-13,84.34,85.78,83.87,85.11,238768,75.7747937730519,77.0685535908512,75.3525249436313,76.4665958978474,265757.14848282,0.0,1.0
2015-02-17,83.26,84.42,83.13,84.4,205258,74.8044739097024,75.8466693184852,74.6876761483733,75.8287004321269,228459.344565799,0.0,1.0
2015-02-18,83.57,84.26,82.7401,82.85,163611,75.0829916482564,75.7029182276186,74.3373727088178,74.4361117393567,182104.77459468,0.0,1.0
2015-02-19,83.47,84.84,83.17,83.57,200330,74.9931472164648,76.22401593201,74.7236139210899,75.0829916482564,222974.307928882,0.0,1.0
2015-02-20,83.69,83.75,82.67,83.09,165094,75.1908049664063,75.2447116254813,74.2743917621318,74.6517383756566,183755.405546902,0.0,1.0
2015-02-23,83.71,84.17,83.02,83.79,186537,75.2087738527647,75.6220582390061,74.5888472734025,75.280649398198,207622.215734687,0.0,1.0
2015-02-24,82.6,84.19,82.1555,83.87,213408,74.2115006598777,75.6400271253645,73.812142160564,75.3525249436313,237530.58007531,0.0,1.0
2015-02-25,82.46,83.357,81.545,82.71,236506,74.0857184553694,74.8916230085403,73.2636419044761,74.3103295348485,263239.463240794,0.0,1.0
2015-02-26,82.46,83.26,81.63,82.46,269840,74.2654073189527,74.9859060559787,73.5178898792882,74.2654073189527,299614.682034087,0.2,1.0
2015-02-27,81.34,82.95,81.32,82.35,349374,73.2567090871163,74.7067127953811,73.2386966186907,74.1663387426116,387924.621705371,0.0,1.0
2015-03-02,80.45,81.735,79.9,81.5,458914,72.4551542421749,73.6124553385229,71.9598113604696,73.4008088345215,509551.483067711,0.0,1.0
2015-03-03,81.51,82.73,80.42,80.42,344232,73.4098150687343,74.5085756426989,72.4281355395364,72.4281355395364,382215.243203224,0.0,1.0
2015-03-04,78.97,80.94,78.79,80.9,192216,71.1222315786768,72.8964597186033,70.960119362846,72.860434781752,213425.495559829,0.0,1.0
2015-03-05,77.29,79.31,77.23,79.31,239098,69.6091842309223,71.4284435419129,69.5551468256454,71.4284435419129,265480.548639884,0.0,1.0
2015-03-06,75.68,77.2999,75.58,76.51,175211,68.1591805226575,69.618100402793,68.0691181805293,68.906697962322,194544.130054382,0.0,1.0
2015-03-09,75.88,76.21,74.45,75.84,199295,68.339305206914,68.6365109359372,67.0514137144801,68.3032802700627,221285.606492675,0.0,1.0
2015-03-10,76.32,76.78,75.05,75.25,305396,68.7355795122783,69.1498662860682,67.5917877672496,67.7719124515061,339094.001758383,0.0,1.0
2015-03-11,76.91,77.5195,76.24,76.24,277317,69.266947330835,69.8158773061066,68.6635296385757,68.6635296385757,307916.709078146,0.0,1.0
2015-03-12,78.31,78.52,77.24,77.24,290422,70.5278201206304,70.7169510390997,69.5641530598582,69.5641530598582,322467.740830506,0.0,1.0
2015-03-13,80.05,80.58,78.85,78.91,680970,72.0949048736619,72.5722352869416,71.0141567681229,71.0681941733999,756109.583548594,0.0,1.0
2015-03-16,79.79,80.66,79.45,80.42,243241,71.8607427841285,72.6442851606442,71.5545308208924,72.4281355395364,270080.695496047,0.0,1.0
2015-03-17,79.79,80.35,79.17,79.67,232047,71.8607427841285,72.3650919000467,71.3023562629333,71.7526679735746,257651.5272827,0.0,1.0
2015-03-18,80.41,80.42,78.21,79.38,177465,72.4191293053236,72.4281355395364,70.4377577785022,71.4914871814027,197046.840895269,0.0,1.0
2015-03-19,82.55,82.73,80.28,80.36,271508,74.3464634268681,74.5085756426989,72.3020482605569,72.3740981342595,301466.732470023,0.0,1.0
2015-03-20,82.32,82.92,80.76,82.92,313473,74.1393200399731,74.6796940927426,72.7343475027725,74.6796940927426,348062.233995225,0.0,1.0
2015-03-23,83.02,83.53,82.01,82.37,272270,74.7697564348709,75.2290743797249,73.8601267793756,74.1843512110373,302312.813064857,0.0,1.0
2015-03-24,85.81,86.17,82.66,83.5,477072,77.282495780249,77.6067202119107,74.4455320032092,75.2020556770864,529713.072885288,0.0,1.0
2015-03-25,83.9,85.95,83.8,85.79,388179,75.5623050455994,77.4085830592285,75.4722427034712,77.2644833118233,431011.442548585,0.0,1.0
2015-03-26,83.32,84.65,82.42,83.86,349975,75.0399434612556,76.2377726115613,74.2293823821014,75.5262801087481,388591.937240141,0.0,1.0
2015-03-27,85.21,85.895,82.886,83.09,217005,76.7421217274795,77.359048771058,74.649072896419,74.8328000743606,240949.763099641,0.0,1.0
2015-03-30,86.43,86.66,84.292,85.56,237753,77.8408823014441,78.0480256883391,75.9153494267422,77.0573399249283,263987.138666063,0.0,1.0
2015-03-31,86.33,87.33,85.606,86.26,374608,77.7508199593158,78.6514433805983,77.0987686023073,77.6877763198261,415942.991429831,0.0,1.0
2015-04-01,85.4,86.5,84.38,85.76,164626,76.9132401775232,77.9039259409339,75.994604287815,77.2374646091848,182791.160111709,0.0,1.0
2015-04-02,86.64,87.27,85.88,85.88,161456,78.0300132199134,78.5974059753214,77.3455394197387,77.3455394197387,179271.376009842,0.0,1.0
2015-04-06,86.74,87.2,85.522,85.9,160547,78.1200755620416,78.5343623358316,77.0231162349196,77.3635518881644,178262.075142776,0.0,1.0
2015-04-07,85.32,86.61,85.26,86.51,145155,76.8411903038205,78.0029945172749,76.7871528985436,77.9129321751467,161171.691263927,0.0,1.0
2015-04-08,85.91,85.97,84.87,85.64,131221,77.3725581223772,77.4265955276542,76.4359097642434,77.1293897986309,145700.186003539,0.0,1.0
2015-04-09,85.74,86.35,84.48,85.97,122489,77.2194521407592,77.7688324277415,76.0846666299433,77.4265955276542,136004.679764577,0.0,1.0
2015-04-10,86.44,86.82,85.88,86.0,168920,77.8498885356569,78.1921254357442,77.3455394197387,77.4536142302926,187558.968608057,0.0,1.0
2015-04-13,85.99,86.43,85.23,86.43,138427,77.4446079960798,77.8408823014441,76.7601341959051,77.8408823014441,153701.310368858,0.0,1.0
2015-04-14,85.48,85.91,84.65,85.85,188452,76.9852900512257,77.3725581223772,76.2377726115613,77.3185207171003,209246.168317106,0.0,1.0
2015-04-15,85.67,86.22,85.27,85.72,118920,77.1564085012694,77.6517513829748,76.7961591327564,77.2014396723335,132041.869209508,0.0,1.0
2015-04-16,85.5,85.99,84.89,85.64,122535,77.0033025196514,77.4446079960798,76.4539222326691,77.1293897986309,136055.755496023,0.0,1.0
2015-04-17,83.66,85.3,83.25,84.75,187123,75.3461554244916,76.8231778353949,74.9768998217658,76.3278349536895,207770.523815093,0.0,1.0
2015-04-20,85.6,85.69,83.37,84.03,118977,77.0933648617796,77.1744209696951,75.0849746323197,75.6793860903662,132105.158702823,0.0,1.0
2015-04-21,85.95,86.55,85.0673,86.25,154792,77.4085830592285,77.948957111998,76.6136027652625,77.6787700856133,171872.057002003,0.0,1.0
2015-04-22,87.04,87.34,86.17,86.61,286300,78.3902625884264,78.6604496148111,77.6067202119107,78.0029945172749,317890.91115609,0.0,1.0
2015-04-23,86.69,87.76,85.87,87.0,299713,78.0750443909775,79.0387114517498,77.3365331855259,78.3542376515751,332783.928240745,0.0,1.0
2015-04-24,86.54,86.75,85.345,86.75,125250,77.9399508777852,78.1290817962545,76.8637058893526,78.1290817962545,139070.333993364,0.0,1.0
2015-04-27,85.5,87.19,85.0,86.5,321728,77.0033025196514,78.5253561016188,76.5529908090102,77.9039259409339,357228.107105925,0.0,1.0
2015-04-28,83.7,86.47,82.61,83.79,332055,75.3821803613429,77.8769072382954,74.400500832145,75.4632364692584,368694.608815702,0.0,1.0
2015-04-29,80.77,83.942,79.88,83.57,490077,72.7433537369853,75.6001312292933,71.9417988920439,75.2650993165762,544153.070438851,0.0,1.0
2015-04-30,78.98,81.4695,78.49,81.0,577023,71.1312378128897,73.3733398201724,70.6899323364613,72.9504971238803,640692.864924975,0.0,1.0
2015-05-01,80.86,80.99,77.9,79.14,276622,72.8244098449007,72.9414908896674,70.1585645179046,71.2753375602949,307145.021396507,0.0,1.0
2015-05-04,80.86,82.27,80.69,80.8,295087,72.8244098449007,74.094288868909,72.6713038632827,72.7703724396238,327647.486204391,0.0,1.0
2015-05-05,79.41,81.71,79.19,80.85,327114,71.5185058840411,73.5899397529908,71.320368731359,72.8154036106879,363208.409053137,0.0,1.0
2015-05-06,79.65,80.05,77.79,79.67,257954,71.7346555051489,72.0949048736619,70.0594959415635,71.7526679735746,286417.157165065,0.0,1.0
2015-05-07,80.02,81.58,79.64,79.64,305188,72.0678861710234,73.4728587082241,71.7256492709361,71.7256492709361,338863.050624886,0.0,1.0
2015-05-08,80.32,81.6,80.26,80.78,223100,72.3380731974082,73.4908711766497,72.2840357921312,72.7523599711981,247717.297516324,0.0,1.0
2015-05-11,81.0,81.84,80.44,80.44,173654,72.9504971238803,73.7070207977576,72.4461480079621,72.4461480079621,192815.327579111,0.0,1.0
2015-05-12,81.0,81.6047,80.57,80.63,198741,72.9504971238803,73.4951041067298,72.5632290527288,72.6172664580057,220670.477031339,0.0,1.0
2015-05-13,81.05,81.58,80.48,80.88,190121,72.9955282949444,73.4728587082241,72.4821729448134,72.8424223133264,211099.329095029,0.0,1.0
2015-05-14,81.54,81.75,80.34,81.68,349939,73.4368337713728,73.6259646898421,72.3560856658338,73.5629210503524,388551.964928575,0.0,1.0
2015-05-15,82.66,83.59,81.68,81.72,249541,74.4455320032092,75.2831117850019,73.5629210503524,73.5989459872036,277075.850020265,0.0,1.0
2015-05-18,83.63,83.86,82.18,82.9,153976,75.3191367218532,75.5262801087481,74.0132327609936,74.661681624317,170966.017939819,0.0,1.0
2015-05-19,83.82,84.03,83.03,83.62,151324,75.4902551718968,75.6793860903662,74.7787626690837,75.3101304876404,168021.39098772,0.0,1.0
2015-05-20,83.42,84.08,83.01,84.0,163578,75.1300058033839,75.7244172614303,74.760750200658,75.6523673877277,181627.521708316,0.0,1.0
2015-05-21,83.59,84.53,83.0,83.35,137142,75.2831117850019,76.1296978010074,74.7517439664452,75.0669621638941,152274.520914315,0.0,1.0
2015-05-22,82.61,83.86,82.44,83.49,161615,74.400500832145,75.5262801087481,74.247394850527,75.1930494428736,179447.920385929,0.0,1.0
2015-05-26,81.71,82.71,81.42,82.68,181511,73.5899397529908,74.4905631742733,73.3287589608189,74.4635444716348,201539.284578599,0.0,1.0
2015-05-27,82.4,82.71,81.2,81.93,146337,74.2113699136757,74.4905631742733,73.1306218081368,73.788076905673,162484.115493708,0.0,1.0
2015-05-28,82.99,83.085,82.05,82.18,142080,74.9228624164889,75.0086278331604,74.074236188371,74.191599390132,157378.119571217,0.2,1.0
2015-05-29,82.31,83.4,82.0,82.73,205890,74.308962591893,75.2930078989658,74.0290964953861,74.6881360129669,228058.706633712,0.0,1.0
2015-06-01,82.79,83.5987,81.74,82.53,153992,74.7423036445489,75.4723930388882,73.7943700918641,74.507577241027,170572.715294276,0.0,1.0
2015-06-02,82.9,83.69,82.34,82.47,171219,74.8416109691159,75.5548181182788,74.336046407684,74.453409609445,189654.590757771,0.0,1.0
2015-06-03,87.38,87.63,83.05,83.25,523168,78.8861274605711,79.1118259254961,74.9770300480709,75.1575888200108,579498.846141852,0.0,1.0
2015-06-04,87.03,88.19,86.782,87.0,305946,78.5701496096762,79.617390486928,78.3462567324706,78.5430657938852,338887.99387905,0.0,1.0
2015-06-05,89.14,89.28,86.26,87.03,316250,80.4750446536428,80.6014357940008,77.8749983377073,78.5701496096762,350301.452100206,0.0,1.0
2015-06-08,89.03,90.3,88.53,88.89,237151,80.3757373290759,81.5222855308946,79.9243403992259,80.2493461887179,262685.659026137,0.0,1.0
2015-06-09,88.76,89.999,88.02,89.38,174337,80.1319829869569,81.250544579125,79.463915530779,80.6917151799708,193108.31384915,0.0,1.0
2015-06-10,89.85,90.93,88.73,89.04,331093,81.1160282940297,82.0910456625055,80.1048991711659,80.3847652676729,366742.636142968,0.0,1.0
2015-06-11,89.52,90.72,89.13,89.9,219059,80.8181063203288,81.9014589519686,80.4660167150458,81.1611679870147,242645.646784566,0.0,1.0
2015-06-12,89.81,90.0,89.13,89.18,156117,81.0799165396417,81.2514473729847,80.4660167150458,80.5111564080308,172926.519517875,0.0,1.0
2015-06-15,89.54,89.99,88.47,89.14,219168,80.8361621975228,81.2424194343877,79.870172767644,80.4750446536428,242766.383095329,0.0,1.0
2015-06-16,89.71,90.69,88.99,89.23,187104,80.9896371536717,81.8743751361776,80.3396255746879,80.5562961010158,207249.969624528,0.0,1.0
2015-06-17,90.26,90.96,89.57,90.32,289964,81.4861737765067,82.1181294782965,80.8632460133138,81.5403414080886,321185.17077244,0.0,1.0
2015-06-18,89.73,90.99,89.55,90.32,294073,81.0076930308657,82.1452132940875,80.8451901361198,81.5403414080886,325736.597386447,0.0,1.0
2015-06-19,89.15,90.31,88.898,89.48,345869,80.4840725922398,81.5313134694916,80.2565685395955,80.7819945659408,383109.60612315,0.0,1.0
2015-06-22,89.19,89.83,88.94,89.53,242679,80.5201843466278,81.0979724168357,80.2944858817029,80.8271342589258,268808.87302522,0.0,1.0
2015-06-23,90.98,91.22,89.03,89.48,280304,82.1361853554905,82.3528558818185,80.3757373290759,80.7819945659408,310485.053690106,0.0,1.0
2015-06-24,91.31,92.33,90.63,90.95,226209,82.4341073291915,83.3549570660853,81.8202075045956,82.1091015396995,250565.505701614,0.0,1.0
2015-06-25,91.46,91.85,90.05,91.41,224646,82.5695264081464,82.9216160134294,81.2965870659697,82.5243867151615,248834.213465622,0.0,1.0
2015-06-26,92.25,92.5,91.32,91.79,399905,83.2827335573093,83.5084320222343,82.4431352677885,82.8674483818474,442963.801429669,0.0,1.0
2015-06-29,90.82,92.69,90.505,91.84,272005,81.9917383379385,83.6799628555772,81.7073582721331,82.9125880748324,301292.478983452,0.0,1.0
2015-06-30,90.83,91.68,90.285,91.57,198362,82.0007662765356,82.7681410572804,81.5087436229991,82.6688337327134,219720.147483007,0.0,1.0
2015-07-01,92.35,92.4,91.02,91.5,240948,83.3730129432793,83.4181526362643,82.1722971098785,82.6056381625344,266891.491796491,0.0,1.0
2015-07-02,91.22,93.02,90.8925,92.51,101147,82.3528558818185,83.9778848292782,82.0571908927668,83.5174599608313,112037.758025548,0.0,1.0
2015-07-06,91.38,92.34,90.57,90.66,202177,82.4973028993705,83.3639850046823,81.7660398730136,81.8472913203866,223945.918359726,0.0,1.0
2015-07-07,90.25,91.515,89.23,91.36,349979,81.4771458379096,82.6191800704299,80.5562961010158,82.4792470221765,387662.140409733,0.0,1.0
2015-07-08,89.34,90.74,88.64,89.77,323636,80.6556034255828,81.9195148291626,80.0236477237929,81.0438047852537,358482.721745146,0.0,1.0
2015-07-09,90.09,90.74,88.89,90.32,252706,81.3326988203577,81.9195148291626,80.2493461887179,81.5403414080886,279915.505942876,0.0,1.0
2015-07-10,90.84,91.36,90.3,90.91,140816,82.0097942151326,82.4792470221765,81.5222855308946,82.0729897853115,155978.021435392,0.0,1.0
2015-07-13,92.26,92.5,91.36,91.58,215259,83.2917614959063,83.5084320222343,82.4792470221765,82.6778616713104,238436.490996485,0.0,1.0
2015-07-14,91.65,92.58,91.6,92.22,197486,82.7410572414894,83.5806555310103,82.6959175485044,83.2556497415183,218749.826306597,0.0,1.0
2015-07-15,94.02,94.45,91.51,91.72,298121,84.880678688978,85.2688800486489,82.6146661011314,82.8042528116684,330220.45597333,0.0,1.0
2015-07-16,94.03,94.9499,93.57,94.59,242509,84.889706627575,85.7201866991129,84.4744214521131,85.3952711890069,268620.568687332,0.0,1.0
2015-07-17,94.46,94.72,93.46,94.12,231588,85.2779079872459,85.5126343907679,84.3751141275461,84.970958074948,256523.676486901,0.0,1.0
2015-07-20,93.61,94.83,93.06,94.43,407370,84.5105332065011,85.6119417153349,84.0139965836662,85.250824171455,451232.577208098,0.0,1.0
2015-07-21,90.24,93.68,89.79,93.34,536635,81.4681178993126,84.5737287766801,81.0618606624477,84.2667788643821,594415.872720298,0.0,1.0
2015-07-22,90.15,90.82,89.015,90.37,489266,81.3868664519397,81.9917383379385,80.3621954211804,81.5854811010736,541946.530476709,0.0,1.0
2015-07-23,94.9,97.0,90.21,93.03,565071,85.6751372855139,87.5710043908835,81.4410340835217,83.9869127678752,625913.650086057,0.0,1.0
2015-07-24,93.09,96.6,93.0,95.4,419630,84.0410803994572,87.2098868470036,83.9598289520842,86.1265342153638,464812.642987539,0.0,1.0
2015-07-27,91.94,92.96,91.23,92.96,389205,83.0028674608024,83.9237171976962,82.3618838204155,83.9237171976962,431111.704868492,0.0,1.0
2015-07-28,94.11,94.53,91.04,92.44,236733,84.961930136351,85.3411035574249,82.1903529870725,83.4542643906523,262222.651889448,0.0,1.0
2015-07-29,95.54,96.0,94.2,94.37,295972,86.2529253557218,86.6682105311837,85.043181583724,85.196656539873,327840.067607912,0.0,1.0
2015-07-30,95.53,96.39,94.4401,95.25,167939,86.2438974171248,87.0203001364666,85.2599423894379,85.9911151364088,186021.424709111,0.0,1.0
2015-07-31,96.97,97.11,95.01,96.03,246687,87.5439205750925,87.6703117154505,85.7744446100808,86.6952943469747,273248.42470907,0.0,1.0
2015-08-03,94.72,97.339,94.22,97.05,186258,85.5126343907679,87.8770515093217,85.061237460918,87.6161440838685,206312.878625392,0.0,1.0
2015-08-04,94.97,96.5,94.72,94.92,145568,85.7383328556928,87.1196074610336,85.5126343907679,85.6931931627079,161241.681515645,0.0,1.0
2015-08-05,95.81,97.06,95.48,95.55,205229,86.4966796978407,87.6251720224655,86.1987577241398,86.2619532943187,227326.535061101,0.0,1.0
2015-08-06,93.03,95.77,92.795,95.77,257029,83.9869127678752,86.4605679434527,83.7747562108457,86.4605679434527,284703.974488107,0.0,1.0
2015-08-07,92.69,93.54,92.11,92.54,175196,83.6799628555772,84.4473376363221,83.1563424169513,83.5445437766223,194059.804591771,0.0,1.0
2015-08-10,95.04,95.87,93.18,93.18,228517,85.8015284258718,86.5508473294227,84.1223318468302,84.1223318468302,253122.014006586,0.0,1.0
2015-08-11,94.4,94.45,93.0522,94.16,123384,85.2237403556639,85.2688800486489,84.0069547915605,85.007069829336,136669.073093856,0.0,1.0
2015-08-12,93.2,94.26,91.86,93.54,196618,84.1403877240242,85.097349215306,82.9306439520264,84.4473376363221,217788.366510793,0.0,1.0
2015-08-13,92.81,93.88,92.32,93.17,138844,83.7882981187412,84.75428754862,83.3459291274883,84.1133039082331,153793.691115892,0.0,1.0
2015-08-14,93.28,93.66,92.1501,92.77,90833,84.2126112328001,84.5556728994861,83.1925444507253,83.7521863643532,100613.223078634,0.0,1.0
2015-08-17,93.94,94.05,91.9601,93.24,96297,84.808455180202,84.907762504769,83.0210136173823,84.1764994784121,106665.546032865,0.0,1.0
2015-08-18,93.26,94.45,92.53,93.89,101364,84.1945553556061,85.2688800486489,83.5355158380253,84.763315487217,112278.122974499,0.0,1.0
2015-08-19,92.16,93.43,91.779,92.95,102763,83.2014821099363,84.3480303117551,82.8575176493907,83.9146892590992,113827.756908058,0.0,1.0
2015-08-20,89.07,91.53,88.98,91.53,178053,80.4118490834638,82.6327219783254,80.3305976360909,82.6327219783254,197224.425140863,0.0,1.0
2015-08-21,86.84,88.75,85.36,87.56,396474,78.3986187763332,80.1229550483599,77.0624838639775,79.0486303553171,439163.376822062,0.0,1.0
2015-08-24,85.74,88.16,81.1,82.53,364824,77.4055455306634,79.590306671137,73.2165820216562,74.507577241027,404105.539797646,0.0,1.0
2015-08-25,85.81,87.93,85.66,87.93,336428,77.4687411008424,79.3826640834061,77.3333220218874,79.3826640834061,372652.069334919,0.0,1.0
2015-08-26,88.5,88.88,85.8,87.21,250044,79.897256583435,80.2403182501209,77.4597131622454,78.7326525044222,276966.881546067,0.0,1.0
2015-08-27,89.76,91.5,88.578,89.44,312723,81.0347768466567,82.6056381625344,79.9676745044915,80.7458828115528,346394.690925321,0.0,1.0
2015-08-28,88.05,90.1,87.54,89.4,269562,79.680586057107,81.5357274701345,79.219063071427,80.9022645486129,297875.998088031,0.21,1.0
2015-08-31,87.4,88.45,86.95,87.31,284416,79.0923704871227,80.042564869405,78.6851443232874,79.0109252543556,314290.218473692,0.0,1.0
2015-09-01,86.01,87.505,85.43,86.45,277095,77.834494114387,79.1873899253509,77.3096248365548,78.2326708079148,306200.242208482,0.0,1.0
2015-09-02,86.49,87.48,85.69,86.91,206320,78.2688686891446,79.1647662495823,77.5449110645485,78.6489464420576,227991.244780505,0.0,1.0
2015-09-03,86.52,87.815,85.92,86.75,371322,78.296017100067,79.4679235048819,77.7530488816199,78.5041549171383,410324.568604046,0.0,1.0
2015-09-04,85.48,86.19,84.99,85.53,329376,77.3548721880921,77.9973845799211,76.9114481430269,77.4001195396293,363972.684377781,0.0,1.0
2015-09-08,88.06,88.67,86.045,86.86,309867,79.6896355274144,80.241653216169,77.866167260463,78.6036990905203,342414.51651028,0.0,1.0
2015-09-09,85.99,87.74,85.82,87.0,301397,77.8163951737721,79.400052477576,77.6625541785454,78.7303916748246,333054.852671142,0.0,1.0
2015-09-10,85.6,87.085,85.21,85.93,280893,77.4634658317815,78.8073121724379,77.1105364897909,77.7620983519274,310397.172935879,0.0,1.0
2015-09-11,83.67,85.095,83.46,84.91,374027,75.7169180624434,77.0064675812552,75.5268791859869,76.8390523805673,413313.693832484,0.0,1.0
2015-09-14,82.99,84.19,82.805,83.66,237255,75.1015540815367,76.1874905184309,74.9341388808489,75.707868592136,262175.566015892,0.0,1.0
2015-09-15,83.15,83.49,82.56,83.46,332932,75.2463456064559,75.5540275969093,74.7124268583163,75.5268791859869,367902.196138345,0.0,1.0
2015-09-16,84.83,84.92,83.1,83.25,428850,76.7666566181077,76.8481018508748,75.2010982549187,75.3368403095305,473895.140190577,0.0,1.0
2015-09-17,91.02,92.31,85.47,85.47,679496,82.36827873842,83.5356604080812,77.3458227177846,77.3458227177846,750868.257383551,0.0,1.0
2015-09-18,88.49,91.11,88.27,90.14,502915,80.0787627506348,82.449723971187,79.8796744038709,81.5719253513643,555739.709523012,0.0,1.0
2015-09-21,87.95,89.75,87.78,89.25,323777,79.5900913540325,81.2189960093737,79.4362503588058,80.7665224940011,357785.581917883,0.0,1.0
2015-09-22,86.58,87.345,85.83,86.77,210868,78.3503139219117,79.0425984004317,77.6716036488528,78.5222538577532,233016.953297671,0.0,1.0
2015-09-23,86.31,87.05,85.23,86.98,169926,78.1059782236105,78.7756390263619,77.1286354304058,78.7122927342097,187774.526272645,0.0,1.0
2015-09-24,85.2,85.87,83.89,85.52,208946,77.1014870194834,77.7078015300826,75.9160064092073,77.3910700693219,230893.072081754,0.0,1.0
2015-09-25,86.56,87.62,85.48,85.8,219778,78.3322149812968,79.2914588338866,77.3548721880921,77.6444552379305,242862.833440141,0.0,1.0
2015-09-28,82.26,86.75,82.15,86.04,212526,74.4409427490928,78.5041549171383,74.3413985757108,77.8616425253093,234849.10473159,0.0,1.0
2015-09-29,83.94,84.14,82.26,82.44,260017,75.9612537607446,76.1422431668936,74.4409427490928,74.6038332146269,287328.419416889,0.0,1.0
2015-09-30,85.15,85.47,83.86,84.89,254425,77.0562396679462,77.3458227177846,75.888857998285,76.8209534399524,281149.052216363,0.0,1.0
2015-10-01,84.71,85.88,83.23,85.19,194255,76.6580629744183,77.7168510003901,75.3187413689156,77.092437549176,214658.972735736,0.0,1.0
2015-10-02,85.97,85.98,82.97,83.71,202658,77.7982962331572,77.8073457034646,75.0834551409218,75.7531159436732,223944.599092321,0.0,1.0
2015-10-05,88.49,88.675,86.62,86.64,236372,80.0787627506348,80.2461779513227,78.3865118031415,78.4046107437564,261199.818298069,0.0,1.0
2015-10-06,86.71,88.85,86.39,88.36,136055,78.4679570359085,80.4045436817031,78.1783739860701,79.961119636638,150345.816249572,0.0,1.0
2015-10-07,87.62,88.02,85.9,87.25,232226,79.2914588338866,79.6534376461846,77.734949941005,78.9566284325109,256618.33467622,0.0,1.0
2015-10-08,88.67,88.845,86.08,87.37,142849,80.241653216169,80.4000189465494,77.8978404065391,79.0652220762003,157853.437987836,0.0,1.0
2015-10-09,88.55,89.47,87.78,88.63,187037,80.1330595724795,80.965610840765,79.4362503588058,80.2054553349391,206682.815286988,0.0,1.0
2015-10-12,87.98,88.94,87.5,88.74,130438,79.6172397649548,80.4859889144701,79.1828651901972,80.3049995083211,144138.82312272,0.0,1.0
2015-10-13,86.5,88.42,86.29,87.45,180833,78.2779181594521,80.0154164584827,78.0878792829956,79.1376178386599,199827.165410009,0.0,1.0
2015-10-14,86.65,88.31,85.65,86.91,165912,78.4136602140638,79.9158722851007,77.5087131833187,78.6489464420576,183338.907541795,0.0,1.0
2015-10-15,88.4,88.75,86.55,86.98,217080,79.9973175178678,80.3140489786286,78.3231655109893,78.7122927342097,239881.443471074,0.0,1.0
2015-10-16,88.32,88.98,87.42,88.81,196536,79.9249217554082,80.5221867956999,79.1104694277376,80.3683458004733,217179.56225369,0.0,1.0
2015-10-19,87.23,89.64,86.8,87.98,283768,78.938529491896,81.1194518359917,78.5494022686756,79.6172397649548,313574.154463331,0.0,1.0
2015-10-20,88.54,88.77,86.716,87.14,208796,80.1240101021721,80.3321479192435,78.473386718093,78.8570842591289,230727.3165238,0.0,1.0
2015-10-21,87.61,88.66,87.12,88.66,234096,79.2824093635791,80.2326037458615,78.838985318514,80.2326037458615,258684.75396538,0.0,1.0
2015-10-22,86.91,88.9,86.39,88.12,350644,78.6489464420576,80.4497910332403,78.1783739860701,79.7439323492592,387474.612421556,0.0,1.0
2015-10-23,86.8,87.9,85.35,87.9,319461,78.5494022686756,79.5448440024952,77.2372290740952,79.5448440024952,353016.241997019,0.0,1.0
2015-10-26,89.49,89.52,85.82,86.82,413067,80.9837097813799,81.0108581923023,77.6625541785454,78.5675012092905,456454.340382653,0.0,1.0
2015-10-27,85.6,88.84,83.76,88.82,591150,77.4634658317815,80.3954942113956,75.7983632952105,80.3773952707807,653242.653896838,0.0,1.0
2015-10-28,87.91,88.31,84.89,85.9,487725,79.5538934728027,79.9158722851007,76.8209534399524,77.734949941005,538954.196687534,0.0,1.0
2015-10-29,86.88,88.24,86.44,87.79,230090,78.6217980311352,79.8525259929486,78.2236213376074,79.4452998291133,254257.975530954,0.0,1.0
2015-10-30,86.95,87.32,86.25,86.82,347752,78.6851443232874,79.019974724663,78.0516814017658,78.5675012092905,384278.845264203,0.0,1.0
2015-11-02,87.08,87.985,86.472,87.04,343057,78.8027874372842,79.6217645001086,78.2525796425912,78.7665895560544,379090.696300242,0.0,1.0
2015-11-03,88.66,88.74,86.83,87.07,162053,80.2326037458615,80.3049995083211,78.576550679598,78.7937379669768,179074.569554165,0.0,1.0
2015-11-04,87.85,88.59,87.06,88.59,185926,79.499596650958,80.1692574537093,78.7846884966693,80.1692574537093,205455.119121075,0.0,1.0
2015-11-05,87.6,88.18,86.82,87.94,124034,79.2733598932717,79.7982291711039,78.5675012092905,79.581041883725,137062.165835136,0.0,1.0
2015-11-06,86.67,87.72,86.41,87.11,176352,78.4317591546787,79.3819535369611,78.196472926685,78.8299358482066,194875.494375396,0.0,1.0
2015-11-09,85.06,86.855,84.67,86.65,231544,76.9747944351791,78.5991743553666,76.6218650931885,78.4136602140638,255864.699406055,0.0,1.0
2015-11-10,85.26,85.32,84.39,85.0,297368,77.1557838413281,77.2100806631728,76.3684799245799,76.9204976133344,328602.658384497,0.0,1.0
2015-11-11,83.77,85.41,83.7,85.41,225620,75.8074127655179,77.2915258959399,75.7440664733658,77.2915258959399,249318.459903924,0.0,1.0
2015-11-12,81.77,83.88,80.59,83.11,444069,73.9975187040277,75.9069569388999,72.9296812077485,75.2101477252261,490712.699100592,0.0,1.0
2015-11-13,76.98,82.16,76.77,80.96,453946,69.6628224267586,74.3504480460183,69.4727835503021,73.2645116091241,501627.150073339,0.0,1.0
2015-11-16,78.93,79.34,76.76,76.93,353559,71.4274691367116,71.7984974193171,69.4637340799947,69.6175750752214,390695.79543113,0.0,1.0
2015-11-17,79.82,80.68,79.1,79.49,246675,72.2328719940747,73.0111264405155,71.5813101319382,71.9342394739288,272585.015055405,0.0,1.0
2015-11-18,80.89,81.045,79.74,80.3,284028,73.201165316972,73.3414321067375,72.1604762316151,72.6672465688324,313861.464097118,0.0,1.0
2015-11-19,80.97,81.65,80.46,80.94,173806,73.2735610794316,73.8889250603383,72.8120380937516,73.2464126685093,192062.070038389,0.0,1.0
2015-11-20,81.54,81.97,80.69,81.9,181544,73.7893808869563,74.1785081101767,73.020175910823,74.1151618180246,200612.846754711,0.0,1.0
2015-11-23,82.02,82.48,81.02,81.5,151709,74.223755461714,74.6400310958567,73.3188084309689,73.7531830057265,167644.066277654,0.0,1.0
2015-11-24,82.52,83.0,81.07,81.76,178364,74.6762289770865,75.1106035518442,73.3640557825061,73.9884692337203,197098.828926086,0.0,1.0
2015-11-25,82.89,83.35,82.47,82.6,117594,75.0110593784622,75.427335012605,74.6309816255493,74.7486247395461,129945.727213643,0.0,1.0
2015-11-27,82.67,83.43,82.25,82.63,48230,75.0110593784622,75.7006493763772,74.6299701690881,74.9747651680456,53154.4832593689,0.22,1.0
2015-11-30,81.22,82.84,81.1,82.84,142503,73.6953942508613,75.1653097727327,73.5865116196115,75.1653097727327,157053.147997301,0.0,1.0
2015-12-01,82.18,82.28,81.11,81.44,150080,74.5664553008591,74.6571908269006,73.5955851722157,73.8950124081524,165403.791158327,0.0,1.0
2015-12-02,80.75,82.39,80.52,82.05,178277,73.2689372784665,74.7569999055462,73.0602455685711,74.4484991170053,196479.821937187,0.0,1.0
2015-12-03,76.92,81.23,76.79,81.08,293337,69.7937666310792,73.7044678034654,69.6758104472253,73.5683645144032,323287.925686367,0.0,1.0
2015-12-04,78.99,79.41,77.0,77.0,139971,71.671992020137,72.0530812295111,69.8663550519123,69.8663550519123,154262.620283996,0.0,1.0
2015-12-07,78.9,80.1,77.9601,78.97,272349,71.5903300466997,72.6791563591971,70.7375068374362,71.6538449149288,300156.963740533,0.0,1.0
2015-12-08,79.62,79.73,77.8893,78.03,188869,72.2436258341982,72.3434349128437,70.6732660849989,70.8009309701392,208153.309117017,0.0,1.0
2015-12-09,80.13,80.81,79.34,79.34,236524,72.7063770170095,73.3233785940913,71.9895663612821,71.9895663612821,260674.082488886,0.0,1.0
2015-12-10,80.33,81.37,79.38,80.27,377676,72.8878480690924,73.8314975399234,72.0258605716987,72.8334067534675,416238.2877766,0.0,1.0
2015-12-11,78.4,79.67,78.09,79.13,289106,71.1366524164925,72.2889935972189,70.855372285764,71.7990217565951,318624.923018518,0.0,1.0
2015-12-14,78.22,79.445,77.02,78.58,269580,70.9733284696179,72.0848386636256,69.8845021571206,71.2999763633671,297105.237343162,0.0,1.0
2015-12-15,78.9,79.35,78.21,78.8,173082,71.5903300466997,71.9986399138863,70.9642549170138,71.4995945206583,190754.390866641,0.0,1.0
2015-12-16,79.19,79.68,78.03,79.56,337421,71.8534630722199,72.298067149823,70.8009309701392,72.1891845185733,371873.085130822,0.0,1.0
2015-12-17,77.34,79.25,77.32,79.18,143210,70.1748558404532,71.9079043878448,70.1567087352449,71.8443895196158,157832.335632889,0.0,1.0
2015-12-18,74.61,77.33,73.83,76.56,880822,67.6977759795218,70.1657822878491,66.9900388763985,69.46711873733,970757.583526516,0.0,1.0
2015-12-21,74.65,75.08,73.94,75.08,171852,67.7340701899384,68.1242329519166,67.0898479550441,68.1242329519166,189398.802759467,0.0,1.0
2015-12-22,76.07,76.325,74.53,74.93,147083,69.0225146597269,69.2538902511326,67.6251875586886,67.9881296628544,162100.78501426,0.0,1.0
2015-12-23,76.84,77.39,75.65,76.47,129571,69.721178210246,70.2202236034739,68.6414254503528,69.3854567638926,142800.737101383,0.0,1.0
2015-12-24,76.03,76.86,75.7,76.73,81294,68.9862204493103,69.7393253154543,68.6867932133735,69.6213691316004,89594.4549468617,0.0,1.0
2015-12-28,76.33,76.73,75.52,75.59,157463,69.2584270274346,69.6213691316004,68.5234692664989,68.5869841347279,173540.62611383,0.0,1.0
2015-12-29,77.21,77.44,76.13,76.81,97196,70.0568996565993,70.2655913664947,69.0769559753517,69.6939575524336,107120.115174738,0.0,1.0
2015-12-30,75.99,77.43,75.89,77.1,88072,68.9499262388937,70.2565178138905,68.8591907128523,69.9570905779537,97064.5168902995,0.0,1.0
2015-12-31,75.7,76.655,75.14,75.67,117990,68.6867932133735,69.5533174870693,68.1786742675414,68.6595725555611,130037.268915052,0.0,1.0
2016-01-04,74.65,75.63,73.6,74.65,255027,67.7340701899384,68.6232783451445,66.7813471665032,67.7340701899384,281066.315616568,0.0,1.0
2016-01-05,71.72,74.79,71.55,74.68,484298,65.075519276924,67.8610999263964,64.9212688826536,67.7612908477508,533746.836689734,0.0,1.0
2016-01-06,63.89,70.0,63.18,70.0,1054227,57.9709275878789,63.5148682290112,57.3267053529847,63.5148682290112,1161867.95403431,0.0,1.0
2016-01-07,62.94,67.0,62.68,63.07,564540,57.1089400904852,60.7928024477678,56.8730277227774,57.2268962743391,622181.878068508,0.0,1.0
2016-01-08,59.76,63.57,59.58,63.57,461196,54.2235503623673,57.6805739045463,54.0602264154927,57.6805739045463,508286.026566202,0.0,1.0
2016-01-11,61.15,61.4,59.75,60.0,288964,55.4847741743433,55.711612989447,54.2144768097631,54.4413156248667,318468.424228909,0.0,1.0
2016-01-12,60.8,62.0,59.04,61.72,700238,55.1671998331983,56.2560261456956,53.5702545748689,56.0019666727796,771735.207310263,0.0,1.0
2016-01-13,58.92,61.2,58.72,61.07,389785,53.4613719436191,55.5301419373641,53.2799008915362,55.4121857535102,429583.66695528,0.0,1.0
2016-01-14,59.69,60.88,57.18,58.92,332510,54.1600354941382,55.2397882540314,51.882573790498,53.4613719436191,366460.651639494,0.0,1.0
2016-01-15,58.69,59.24,57.44,58.12,295300,53.2526802337238,53.7517256269518,52.1184861582057,52.7354877352876,325451.356137086,0.0,1.0
2016-01-19,56.31,59.47,55.04,58.75,439994,51.0931747139374,53.9604173368471,49.9408335332111,53.3071215493487,484919.214331802,0.0,1.0
2016-01-20,58.39,59.4,54.66,55.31,570932,52.9804736555995,53.8969024686181,49.5960385342536,50.185819453523,629226.527809206,0.0,1.0
2016-01-21,57.14,59.47,56.84,58.33,322167,51.8462795800814,53.9604173368471,51.5740730019571,52.9260323399746,355061.588393554,0.0,1.0
2016-01-22,58.13,58.6198,57.15,58.13,292823,52.7445612878917,53.1889838944427,51.8553531326856,52.7445612878917,322721.44415215,0.0,1.0
2016-01-25,56.79,58.27,56.48,57.95,209946,51.5287052389364,52.8715910243497,51.2474251082079,52.5812373410171,231382.358332396,0.0,1.0
2016-01-26,57.53,57.97,56.65,57.02,245654,52.200148131643,52.5993844462254,51.4016755024783,51.7373969488317,270736.293398238,0.0,1.0
2016-01-27,55.39,57.69,54.72,57.42,186264,50.2584078743561,52.3453249733094,49.6504798498785,52.1003390529975,205282.327800603,0.0,1.0
2016-01-28,52.31,55.57,52.03,55.57,473556,47.4637536722796,50.4217318212307,47.2096941993636,50.4217318212307,521908.033887078,0.0,1.0
2016-01-29,53.65,53.68,52.33,52.67,591126,48.679609721235,48.7068303790474,47.4819007774879,47.7904015660288,651482.419058215,0.0,1.0
2016-02-01,55.11,55.76,52.45,53.46,433173,50.0043484014401,50.5941293207095,47.5907834087377,48.5072122217563,477401.76190982,0.0,1.0
2016-02-02,53.4,54.72,52.26,54.35,392605,48.4527709061314,49.6504798498785,47.4183859092589,49.3147584035251,432691.600664411,0.0,1.0
2016-02-03,53.0,54.0926,50.67,53.88,403107,48.0898288019656,49.0812051594944,45.9756910452,48.8883014311303,444265.898470546,0.0,1.0
2016-02-04,54.82,55.12,52.23,52.23,429272,49.7412153759199,50.0134219540442,47.3911652514465,47.3911652514465,473102.453612188,0.0,1.0
2016-02-05,54.92,55.69,54.07,54.4,459675,49.8319509019613,50.5306144524805,49.0606989306091,49.3601261665458,506609.726150745,0.0,1.0
2016-02-08,53.7,55.4,52.95,53.9,579657,48.7249774842557,50.2674814269603,48.0444610389449,48.9064485363386,638842.386536928,0.0,1.0
2016-02-09,53.27,55.21,52.9,52.9,437374,48.3348147222775,50.0950839274815,47.9990932759242,47.9990932759242,482031.701453105,0.0,1.0
2016-02-10,53.83,55.3,53.52,53.83,287205,48.8429336681096,50.1767459009188,48.5616535373811,48.8429336681096,316529.823025235,0.0,1.0
2016-02-11,52.02,52.76,47.67,52.76,478129,47.2006206467595,47.8720635394661,43.2536252639566,47.8720635394661,526947.95617497,0.0,1.0
2016-02-12,49.8,51.45,48.94,51.45,682818,45.1862919686394,46.6834281483232,44.405966444683,46.6834281483232,752536.552979386,0.0,1.0
2016-02-16,51.05,51.5,49.81,49.81,810768,46.3204860441574,46.7287959113439,45.1953655212435,45.1953655212435,893550.779250095,0.0,1.0
2016-02-17,51.99,52.43,51.21,51.36,534376,47.173399988947,47.5726363035294,46.4656628858238,46.6017661748859,588938.008422321,0.0,1.0
2016-02-18,52.01,52.6,51.68,52.19,447866,47.1915470941553,47.7268866977998,46.8921198582185,47.3548710410299,493594.978217718,0.0,1.0
2016-02-19,51.79,52.05,51.29,51.68,567539,46.9919289368641,47.2278413045719,46.5382513066569,46.8921198582185,625487.088420879,0.0,1.0
2016-02-22,53.01,53.44,52.18,52.43,448868,48.0989023545698,48.489065116548,47.3457974884258,47.5726363035294,494699.286578196,0.0,1.0
2016-02-23,53.35,54.03,52.46,52.8,712813,48.4074031431107,49.0244047201925,47.5998569613418,47.9083577498827,785594.167023855,0.0,1.0
2016-02-24,56.07,56.1,52.01,52.64,479833,50.875409451438,50.9026301092504,47.1915470941553,47.7631809082164,528825.941650275,0.0,1.0
2016-02-25,55.48,56.36,54.6,56.07,348606,50.3400698477934,51.1385424769582,49.5415972186287,50.875409451438,384200.120072892,0.0,1.0
2016-02-26,55.3,56.23,54.94,55.67,167279,50.37636405821,51.2235615007803,50.048416661086,50.7134211052541,183628.351766535,0.22,1.0
2016-02-29,55.76,56.81,55.44,55.44,422832,50.7954079545351,51.7519211961467,50.5038991570916,50.5038991570916,464158.341657634,0.0,1.0
2016-03-01,56.51,56.61,54.06,56.24,359665,51.4786316985434,51.5697281977445,49.2467674681163,51.2326711507004,394817.587013974,0.0,1.0
2016-03-02,56.44,57.07,55.78,56.49,218961,51.4148641491026,51.9887720940695,50.8136272543753,51.4604123987031,240361.596680708,0.0,1.0
2016-03-03,58.79,59.03,56.44,56.51,426298,53.5556318803285,53.7742634784112,51.4148641491026,51.4786316985434,467963.098185488,0.0,1.0
2016-03-04,58.24,59.92,58.14,58.79,474609,53.0546011347224,54.585022321301,52.9635046355213,53.5556318803285,520995.871589161,0.0,1.0
2016-03-07,59.43,59.58,58.13,58.18,338558,54.1386494752156,54.2752942240172,52.9543949856012,52.9999432352018,371647.65163215,0.0,1.0
2016-03-08,56.81,59.19,56.8,58.67,420237,51.7519211961467,53.9200178771329,51.7428115462266,53.4463160812872,461309.714078355,0.0,1.0
2016-03-09,59.14,59.17,57.295,58.11,527605,53.8744696275324,53.9017985772927,52.193739217272,52.936175685761,579171.542953882,0.0,1.0
2016-03-10,57.99,59.97,57.67,59.49,463857,52.8268598867197,54.6305705709015,52.5353510892762,54.1933073747362,509193.003098831,0.0,1.0
2016-03-11,59.31,59.51,58.36,58.72,468870,54.0293336761742,54.2115266745764,53.1639169337638,53.4918643308877,514695.958804005,0.0,1.0
2016-03-14,57.88,59.53,57.6,58.93,492323,52.7266537375985,54.2297459744167,52.4715835398354,53.68316697921,540441.18524594,0.0,1.0
2016-03-15,56.41,58.07,56.14,57.76,436531,51.3875351993423,52.8997370860806,51.1415746514993,52.6173379385571,479196.241159961,0.0,1.0
2016-03-16,55.18,56.37,54.59,56.09,345422,50.2670482591687,51.3510965996618,49.7295789138822,51.0960264018987,379182.518570173,0.0,1.0
2016-03-17,57.62,58.03,54.69,55.26,463568,52.4898028396756,52.8632984864001,49.8206754130833,50.3399254585296,508875.757098673,0.0,1.0
2016-03-18,58.5,58.75,57.77,58.03,514087,53.2914520326453,53.5191932806481,52.6264475884773,52.8632984864001,564332.333853039,0.0,1.0
2016-03-21,58.45,58.9,58.12,58.28,228932,53.2459037830448,53.6558380294497,52.9452853356811,53.0910397344029,251307.132554692,0.0,1.0
2016-03-22,57.87,58.26,57.29,58.08,259827,52.7175440876784,53.0728204345627,52.189184392312,52.9088467360007,285221.717934967,0.0,1.0
2016-03-23,57.52,57.97,57.03,57.8,477656,52.3987063404745,52.8086405868795,51.9523334943891,52.6537765382376,524340.676303636,0.0,1.0
2016-03-24,58.26,58.4,56.9,57.31,401557,53.0728204345627,53.2003555334442,51.8339080454277,52.2074036921522,440803.986455648,0.0,1.0
2016-03-28,57.7,58.48,57.62,58.26,280323,52.5626800390365,53.2732327328051,52.4898028396756,53.0728204345627,307720.935994657,0.0,1.0
2016-03-29,59.31,59.5,57.34,57.34,734577,54.0293336761742,54.2024170246563,52.2347326419125,52.2347326419125,806372.370444622,0.0,1.0
2016-03-30,59.88,60.12,59.04,59.77,280344,54.5485837216205,54.7672153197032,53.7833731283313,54.4483775724993,307743.988472178,0.0,1.0
2016-03-31,58.69,60.25,57.71,59.68,918643,53.4645353811274,54.8856407686646,52.5717896889566,54.3663907232183,1008428.43364597,0.0,1.0
2016-04-01,55.99,57.92,55.36,57.91,947613,51.0049299026976,52.7630923372789,50.4310219577307,52.7539826873588,1040229.87525357,0.0,1.0
2016-04-04,53.89,56.01,53.66,55.85,626200,49.0919034194745,51.0231492025378,48.8823814713119,50.8773948038161,687402.9249111,0.0,1.0
2016-04-05,54.39,55.05,53.0,53.41,558855,49.54738591548,50.1486228102073,48.2811445765846,48.6546402233092,613475.824977951,0.0,1.0
2016-04-06,55.08,55.53,54.3,54.62,504126,50.1759517599676,50.5858860063725,49.465399066199,49.7569078636425,553397.775349303,0.0,1.0
2016-04-07,52.94,55.21,52.61,55.21,429271,48.226486677064,50.294377208929,47.9258682297003,50.294377208929,471226.670360129,0.0,1.0
2016-04-08,53.13,54.09,52.83,53.43,348392,48.3995700255461,49.2740964178767,48.1262805279428,48.6728595231494,382442.79753374,0.0,1.0
2016-04-11,54.53,55.05,53.18,53.43,376250,49.6749210143615,50.1486228102073,48.4451182751466,48.6728595231494,413023.555569789,0.0,1.0
2016-04-12,55.66,56.22,54.51,54.76,341303,50.704311455334,51.2144518508602,49.6567017145213,49.8844429625241,374660.939765144,0.0,1.0
2016-04-13,58.71,58.74,55.98,56.06,324226,53.4827546809676,53.510083630728,50.9958202527775,51.0686974521384,355914.884593144,0.0,1.0
2016-04-14,59.79,60.56,58.0,58.56,482411,54.4665968723395,55.168039916188,52.8359695366398,53.346109932166,529560.415856418,0.0,1.0
2016-04-15,59.03,59.995,58.76,59.49,291894,53.7742634784112,54.6533446957018,53.5283029305682,54.1933073747362,320422.851108273,0.0,1.0
2016-04-18,58.95,59.23,58.37,58.85,219083,53.7013862790503,53.9564564768134,53.1730265836839,53.6102897798492,240495.52059773,0.0,1.0
2016-04-19,58.41,59.5891,58.29,59.45,328255,53.2094651833643,54.2835840054445,53.100149384323,54.1568687750558,360337.667065943,0.0,1.0
2016-04-20,59.37,59.46,57.94,58.3,385407,54.0839915756949,54.1659784249759,52.7813116371191,53.1092590342431,423075.533505609,0.0,1.0
2016-04-21,56.95,59.26,56.13,59.2,559952,51.8794562950282,53.9837854265737,51.1324650015792,53.929127527053,614680.042494124,0.0,1.0
2016-04-22,58.71,59.12,55.61,56.33,511265,53.4827546809676,53.8562503276921,50.6587632057334,51.3146579999814,561234.519969138,0.0,1.0
2016-04-25,58.57,59.5,58.2,58.56,408662,53.3552195820861,54.2024170246563,53.018162535042,53.346109932166,448603.40801664,0.0,1.0
2016-04-26,62.0,63.08,58.305,58.86,1045477,56.4798295046839,57.4636716960558,53.1138138592032,53.6193994297693,1147658.81144568,0.0,1.0
2016-04-27,66.37,68.39,64.06,65.43,1107880,60.4607465197721,62.3008958036344,58.3564173882266,59.6044394272818,1216160.89500241,0.0,1.0
2016-04-28,67.18,68.47,66.0,66.83,518696,61.1986281633011,62.3737730029953,60.123689472728,60.8797904160972,569391.803800204,0.0,1.0
2016-04-29,65.84,67.66,65.31,67.1,314889,59.9779350740063,61.6358913594663,59.4951236282404,61.1257509639402,345665.313992864,0.0,1.0
2016-05-02,64.37,66.38,63.86,66.38,360435,58.6388165357501,60.4698561696922,58.1742243898244,60.4698561696922,395662.844523048,0.0,1.0
2016-05-03,62.84,64.23,61.92,64.08,447199,57.2450400979732,58.5112814368685,56.406952305323,58.3746366880669,490906.89974021,0.0,1.0
2016-05-04,62.9,63.88,62.02,62.55,646861,57.2996979974938,58.1924436896647,56.4980488045241,56.98086025029,710083.269579878,0.0,1.0
2016-05-05,61.94,63.24,61.85,63.0,309979,56.4251716051633,57.6094260947776,56.3431847558823,57.390794496695,340275.425201242,0.0,1.0
2016-05-06,62.26,62.55,61.62,61.66,319000,56.7166804026068,56.98086025029,56.1336628077197,56.1701014074002,350178.110901694,0.0,1.0
2016-05-09,63.12,63.83,61.99,62.13,320497,57.5001102957363,58.1468954400641,56.4707198547638,56.5982549536454,351821.423227775,0.0,1.0
2016-05-10,64.25,64.65,62.87,63.65,274227,58.5295007367087,58.8938867335132,57.2723690477335,57.9829217415021,301029.131091658,0.0,1.0
2016-05-11,60.95,63.76,60.91,63.42,230432,55.5233162630723,58.0831278906233,55.4868776633919,57.7733997933396,252953.738091847,0.0,1.0
2016-05-12,61.24,61.84,60.71,61.38,274552,55.7874961107555,56.3340751059622,55.3046846649897,55.9150312096371,301385.895624709,0.0,1.0
2016-05-13,60.33,62.36,60.15,60.85,274307,54.9585179680255,56.8077769018079,54.7945442694635,55.4322197638712,301116.95005364,0.0,1.0
2016-05-16,60.11,61.03,59.99,60.54,272026,54.7581056697831,55.5961934624332,54.6487898707417,55.1498206163478,298613.011900139,0.0,1.0
2016-05-17,60.32,61.625,59.85,59.86,374765,54.9494083181054,56.1382176326798,54.5212547718602,54.5303644217803,411393.416088005,0.0,1.0
2016-05-18,60.17,60.86,59.69,60.22,331150,54.8127635693037,55.4413294137913,54.3755003731384,54.8583118189043,363515.615752653,0.0,1.0
2016-05-19,57.97,60.79,57.71,59.57,805733,52.8086405868795,55.3775618643506,52.5717896889566,54.2661845740971,884482.946179169,0.0,1.0
2016-05-20,59.03,59.31,57.59,58.05,789861,53.7742634784112,54.0293336761742,52.4624738899153,52.8815177862403,867059.664122016,0.0,1.0
2016-05-23,57.84,59.14,57.83,59.08,311439,52.690215137918,53.8744696275324,52.6811054879979,53.8198117280117,341878.121257407,0.0,1.0
2016-05-24,58.28,58.9,56.9,58.07,517509,53.0910397344029,53.6558380294497,51.8339080454277,52.8997370860806,568088.789951802,0.0,1.0
2016-05-25,59.02,59.32,57.99,58.24,467068,53.7651538284911,54.0384433260944,52.8268598867197,53.0546011347224,512717.836685368,0.0,1.0
2016-05-26,59.61,59.76,58.625,59.19,330753,54.3026231737776,54.4392679225792,53.4053226566467,53.9200178771329,363079.814153818,0.0,1.0
2016-05-27,60.81,60.92,59.45,59.45,237474,55.6053031123533,55.705888268452,54.36170481877,54.36170481877,259701.739433407,0.23,1.0
2016-05-31,62.18,62.48,60.93,60.93,568177,56.8580455110365,57.1323686640328,55.7150323735518,55.7150323735518,621358.781197331,0.0,1.0
2016-06-01,62.55,62.66,60.76,61.98,675797,57.196377399732,57.2969625558306,55.5595825868539,56.675163409039,739052.091613726,0.0,1.0
2016-06-02,62.78,63.505,62.01,62.4,315962,57.4066918170291,58.0696394367702,56.7025957243386,57.0592158232338,345536.27342302,0.0,1.0
2016-06-03,60.12,62.39,60.03,62.39,252532,54.9743598604618,57.0500717181339,54.8920629145629,57.0500717181339,276169.17920529,0.0,1.0
2016-06-06,60.25,60.49,59.59,60.46,361666,55.0932332267602,55.3126917491573,54.4897222901683,55.2852594338576,395518.20112485,0.0,1.0
2016-06-07,60.86,61.28,60.3125,60.41,303640,55.6510236378527,56.0350760520476,55.1503838836344,55.2395389083582,332060.925244699,0.0,1.0
2016-06-08,61.24,61.55,60.78,61.14,278501,55.9984996316481,56.2819668897442,55.5778707970537,55.9070585806493,304568.896527381,0.0,1.0
2016-06-09,59.46,61.26,58.95,60.75,280525,54.3708489238699,56.0167878418478,53.9044995637762,55.5504384817541,306782.344402151,0.0,1.0
2016-06-10,58.13,59.18,57.38,58.64,307056,53.1546829455862,54.1148139810733,52.4688750630954,53.62103230568,335796.665333739,0.0,1.0
2016-06-13,56.67,57.85,56.27,57.74,280688,51.8196436010042,52.8986480027897,51.4538793970091,52.798062846691,306960.60132092,0.0,1.0
2016-06-14,55.56,57.22,54.86,56.65,471450,50.8046479349178,52.3225693814974,50.1645605779264,51.8013553908044,515578.063518026,0.0,1.0
2016-06-15,55.75,57.08,55.38,55.8,394822,50.9783859318155,52.1945519100991,50.64005404312,51.0241064573148,431777.626883686,0.0,1.0
2016-06-16,55.98,56.16,54.38,55.2,276555,51.1887003491126,51.3532942409104,49.7256435331323,50.4754601513222,302440.749509445,0.0,1.0
2016-06-17,56.73,57.78,55.95,56.16,434396,51.8745082316034,52.8346392670905,51.161268033813,51.3532942409104,475055.782118945,0.0,1.0
2016-06-20,58.27,58.865,56.99,56.99,295735,53.2827004169845,53.8267746704272,52.1122549642002,52.1122549642002,323416.011484788,0.0,1.0
2016-06-21,55.91,57.97,55.64,57.97,372588,51.1246916134135,53.0083772639882,50.8778007757168,53.0083772639882,407462.508283072,0.0,1.0
2016-06-22,55.35,56.57,55.32,56.0,277319,50.6126217278204,51.7282025500054,50.5851894125207,51.2069885593124,303276.260466127,0.0,1.0
2016-06-23,56.93,57.31,55.825,56.15,203388,52.057390333601,52.4048663273963,51.0469667200645,51.3441501358105,222425.264996933,0.0,1.0
2016-06-24,53.27,54.27,52.55,54.08,595683,48.7106478670459,49.6250583770336,48.0522722998547,49.451320380136,651439.362839343,0.0,1.0
2016-06-27,50.1,53.03,49.6,52.37,363747,45.8119665503848,48.4911893446489,45.354761295391,47.887678408057,397793.984241153,0.0,1.0
2016-06-28,49.66,51.51,49.19,50.75,313918,45.4096259259902,47.1012853694675,44.979852986296,46.4063333818768,343300.953533677,0.0,1.0
2016-06-29,50.02,50.77,49.87,50.21,352975,45.7388137095858,46.4246215920766,45.6016521330877,45.9125517064835,386013.717192227,0.0,1.0
2016-06-30,49.36,50.31,48.4,50.05,405847,45.1353027729939,46.0039927574823,44.2574686834057,45.7662460248854,443834.574916959,0.0,1.0
2016-07-01,51.11,52.2,49.44,49.44,415159,46.7355211654724,47.732228621359,45.2084556137929,45.2084556137929,454018.184902069,0.0,1.0
2016-07-05,48.2,50.69,47.51,50.69,359003,44.0745865814082,46.3514687512776,43.4436433295166,46.3514687512776,392605.942384477,0.0,1.0
2016-07-06,48.82,49.44,47.305,48.0,369283,44.6415210976006,45.2084556137929,43.2561891749692,43.8917044794106,403848.157874911,0.0,1.0
2016-07-07,49.34,51.09,48.76,49.36,305677,45.1170145627942,46.7172329552727,44.5866564670013,45.1353027729939,334288.589928942,0.0,1.0
2016-07-08,51.96,52.19,50.16,50.19,299808,47.512770098962,47.7230845162592,45.8668311809841,45.8942634962837,327870.247252545,0.0,1.0
2016-07-11,52.56,53.41,51.99,52.49,314902,48.0614164049546,48.8386653384442,47.5402024142616,47.9974076692555,344377.05665066,0.0,1.0
2016-07-12,54.48,55.1,53.07,53.14,390879,49.817084584131,50.3840191003234,48.5277657650484,48.5917745007475,427465.559210654,0.0,1.0
2016-07-13,54.25,54.82,53.44,54.77,216654,49.6067701668339,50.1279841575269,48.8660976537438,50.0822636320275,236932.972263091,0.0,1.0
2016-07-14,55.32,57.325,55.23,55.6,527956,50.5851894125207,52.4185824850461,50.5028924666218,50.8412243553173,577373.066290642,0.0,1.0
2016-07-15,55.25,56.4023,54.7,55.69,399944,50.5211806768216,51.5748559074804,50.0182548963284,50.9235213012162,437379.049815788,0.0,1.0
2016-07-18,57.69,57.82,55.16,55.33,394213,52.7523423211916,52.87121568749,50.4388837309227,50.5943335176206,431111.624039944,0.0,1.0
2016-07-19,57.71,58.17,56.7672,57.23,269923,52.7706305313914,53.1912593659857,51.908524302575,52.3317134865973,295187.989477094,0.0,1.0
2016-07-20,59.56,59.89,58.61,59.74,299502,54.4622899748687,54.7640454431646,53.5935999903803,54.6268838666665,327535.605429581,0.0,1.0
2016-07-21,60.09,61.01,59.39,59.64,401277,54.9469275451622,55.7881852143509,54.3068401881708,54.5354428156677,438836.819587067,0.0,1.0
2016-07-22,60.14,60.39,58.87,59.98,193021,54.9926480706616,55.2212506981585,53.8313467229771,54.8463423890635,211087.906243107,0.0,1.0
2016-07-25,60.72,60.94,59.87,60.13,242331,55.5230061664544,55.7241764786517,54.7457572329649,54.9835039655617,265013.358172419,0.0,1.0
2016-07-26,60.41,61.11,60.15,60.59,371630,55.2395389083582,55.8796262653496,55.0017921757614,55.404132800156,406414.838785034,0.0,1.0
2016-07-27,59.01,61.0,58.355,60.47,357334,53.9593641943754,55.779041109251,53.3604253103335,55.2944035389575,390780.722768375,0.0,1.0
2016-07-28,59.15,59.25,56.1943,58.3,532049,54.0873816657737,54.1788227167725,51.384658521403,53.3101327322841,581849.174072971,0.0,1.0
2016-07-29,62.32,62.82,59.14,59.19,540146,56.9860629824348,57.4432682374286,54.0782375606738,54.1239580861732,590704.059172781,0.0,1.0
2016-08-01,62.76,62.93,61.66,62.29,522240,57.3884036068294,57.5438533935273,56.3825520458429,56.9586306671352,571122.044525727,0.0,1.0
2016-08-02,60.03,62.945,59.79,62.7,437421,54.8920629145629,57.5575695511771,54.6726043921659,57.3335389762301,478363.924323085,0.0,1.0
2016-08-03,60.54,60.71,58.845,59.73,150753,55.3584122746566,55.5138620613546,53.8084864602275,54.6177397615666,164863.590644889,0.0,1.0
2016-08-04,60.9,61.57,60.34,60.56,221359,55.6876000582522,56.300255099944,55.1755301726591,55.3767004848564,242078.36369135,0.0,1.0
2016-08-05,61.49,62.63,61.41,61.41,295925,56.227102259145,57.269530240531,56.153949418346,56.153949418346,323623.79562323,0.0,1.0
2016-08-08,61.0,62.25,60.76,61.56,201483,55.779041109251,56.9220542467356,55.5595825868539,56.2911109948441,220341.955608871,0.0,1.0
2016-08-09,59.99,60.61,59.66,60.31,214765,54.8554864941634,55.4224210103558,54.5537310258674,55.1480978573595,234867.160486688,0.0,1.0
2016-08-10,60.29,60.61,60.01,60.26,150949,55.1298096471597,55.4224210103558,54.8737747043632,55.1023773318601,165077.936387703,0.0,1.0
2016-08-11,61.39,62.19,60.43,60.73,230490,56.1356612081462,56.8671896161364,55.257827118558,55.5321502715543,252064.031944575,0.0,1.0
2016-08-12,60.3,61.59,60.06,61.51,255242,55.1389537522596,56.3185433101438,54.9194952298625,56.2453904693447,279132.837179909,0.0,1.0
2016-08-15,61.13,61.42,60.39,60.39,171494,55.8979144755494,56.1630935234458,55.2212506981585,55.2212506981585,187545.963357642,0.0,1.0
2016-08-16,60.97,61.316,60.47,60.91,114818,55.7516087939514,56.0679948304071,55.2944035389575,55.6967441633521,125565.048461157,0.0,1.0
2016-08-17,60.17,60.975,59.48,60.97,126570,55.0200803859612,55.7561808465013,54.3891371340697,55.7516087939514,138417.044224152,0.0,1.0
2016-08-18,59.67,60.48,59.26,60.19,303392,54.5628751309673,55.3035476440574,54.1879668218724,55.0383685961609,331789.712263996,0.0,1.0
2016-08-19,59.06,59.77,58.795,59.34,175212,54.0050847198748,54.6543161819661,53.7627659347281,54.2611196626714,191611.970866731,0.0,1.0
2016-08-22,57.23,58.75,56.7,58.75,378683,52.3317134865973,53.7216174617786,51.8470759163038,53.7216174617786,414128.004724142,0.0,1.0
2016-08-23,57.4,58.29,57.23,57.54,209734,52.4871632732952,53.3009886271843,52.3317134865973,52.6151807446935,229365.255220892,0.0,1.0
2016-08-24,56.6,58.1399,56.5,57.41,129341,51.755634865305,53.1637356096351,51.6641938143062,52.4963073783951,141447.411843218,0.0,1.0
2016-08-25,57.26,57.43,56.25,56.44,157999,52.3591458018969,52.5145955885948,51.4355911868093,51.609329183707,172787.821524625,0.0,1.0
2016-08-26,57.94,58.37,57.29,57.3,317665,52.9809449486886,53.3741414679833,52.3865781171965,52.3957222222964,347398.675463896,0.0,1.0
2016-08-29,58.73,59.09,57.96,58.1,265339,53.7033292515789,54.0325170351745,52.9992331588883,53.1272506302866,290174.923737002,0.0,1.0
2016-08-30,59.61,60.06,58.42,58.42,369865,54.7183249176652,55.1313973251967,53.6259778844154,53.6259778844154,402929.963283327,0.23,1.0
2016-08-31,59.34,59.96,58.83,59.38,335315,54.4704814731464,55.0396034568564,54.0023327446107,54.5071990204825,365291.283680123,0.0,1.0
2016-09-01,59.7,59.96,59.21,59.21,292781,54.8009393991715,55.0396034568564,54.351149444304,54.351149444304,318954.855366298,0.0,1.0
2016-09-02,60.91,61.07,59.65,59.88,331618,55.9116452060894,56.0585153954339,54.7550424650014,54.9661683621841,361263.781552973,0.0,1.0
2016-09-06,61.26,61.53,60.31,61.3,307365,56.2329237452805,56.4807671897994,55.3608819960475,56.2696412926167,334842.626808646,0.0,1.0
2016-09-07,62.54,62.89,61.23,61.39,347545,57.4078852600366,57.7291637992278,56.2053855847784,56.352255774123,378614.613681489,0.0,1.0
2016-09-08,61.65,62.39,61.49,62.12,350379,56.5909198318078,57.2701944575262,56.4440496424633,57.0223510130073,381701.965866596,0.0,1.0
2016-09-09,59.68,61.05,59.58,60.93,242592,54.7825806255035,56.0401566217659,54.6907867571631,55.9300039797575,264279.090081053,0.0,1.0
2016-09-12,61.26,61.45,59.11,59.13,156447,56.2329237452805,56.4073320951271,54.2593555759636,54.2777143496317,170432.952471271,0.0,1.0
2016-09-13,61.26,61.83,60.43,60.6,248703,56.2329237452805,56.7561487948204,55.4710346380559,55.6270842142344,270936.397492202,0.0,1.0
2016-09-14,61.77,61.8799,60.43,61.26,175980,56.7010724738162,56.8019539351222,55.4710346380559,56.2329237452805,191712.15156503,0.0,1.0
2016-09-15,61.31,62.4,61.01,61.6,337744,56.2788206794507,57.2793738443602,56.0034390744297,56.5450228976376,367937.429924875,0.0,1.0
2016-09-16,60.23,61.72,59.29,61.07,595392,55.2874469013752,56.655175539646,54.4245845389762,56.0585153954339,648618.487013333,0.0,1.0
2016-09-19,59.85,60.88,59.385,60.59,271799,54.938630201682,55.8841070455873,54.5117887138995,55.6179048274004,296097.11946371,0.0,1.0
2016-09-20,59.39,60.26,58.73,60.23,186852,54.5163784073165,55.3149850618773,53.9105388762704,55.2874469013752,203556.079919474,0.0,1.0
2016-09-21,59.79,60.01,58.77,59.24,225027,54.8835538806778,55.0855003910265,53.9472564236065,54.3786876048061,245143.825038209,0.0,1.0
2016-09-22,61.59,61.77,60.35,60.35,192033,56.5358435108036,56.7010724738162,55.3975995433836,55.3975995433836,209200.247763879,0.0,1.0
2016-09-23,62.09,62.3,60.75,60.84,219401,56.9948128525052,57.1875799760199,55.7647750167449,55.8473894982512,239014.875358104,0.0,1.0
2016-09-26,61.8,62.24,61.42,61.89,328803,56.7286106343183,57.1325036550157,56.379793934625,56.8112251158246,358197.127918153,0.0,1.0
2016-09-27,61.21,62.1,60.95,61.37,225317,56.1870268111104,57.0039922393392,55.9483627534255,56.3338970004549,245459.750279451,0.0,1.0
2016-09-28,60.94,61.64,59.32,61.32,250747,55.9391833665915,56.5817404449738,54.4521226994783,56.2880000662847,273163.12574427,0.0,1.0
2016-09-29,61.5,62.21,60.59,60.59,242864,56.4532290292973,57.1049654945136,55.6179048274004,55.6179048274004,264575.406169391,0.0,1.0
2016-09-30,63.88,64.19,61.29,61.46,271214,58.6379230957969,58.9224840876519,56.2604619057826,56.4165114819612,295459.821994307,0.0,1.0
2016-10-03,62.8,63.86,62.48,63.47,280086,57.6465493177215,58.6195643221289,57.3528089390324,58.2615682356016,305124.95558156,0.0,1.0
2016-10-04,63.4,64.11,62.59,62.83,181725,58.1973125277634,58.8490489929797,57.4537821942068,57.6740874782236,197970.739533783,0.0,1.0
2016-10-05,65.45,65.94,63.27,63.27,265169,60.07908682874,60.5288767836075,58.077980498921,58.077980498921,288874.414810475,0.0,1.0
2016-10-06,64.87,65.43,63.77,64.99,293321,59.5466823923661,60.0607280550719,58.5369498406226,59.6568350343745,319543.129953439,0.0,1.0
2016-10-07,63.87,65.33,63.3,64.91,172336,58.6287437089629,59.9689341867316,58.1055186594231,59.5833999397022,187742.38749921,0.0,1.0
2016-10-10,63.75,64.7,63.62,64.0,116593,58.5185910669545,59.3906328161876,58.3992590381121,58.7480757378053,127016.10914548,0.0,1.0
2016-10-11,64.32,64.5,63.28,63.62,297091,59.0418161164943,59.2070450795069,58.087159885755,58.3992590381121,323650.158089592,0.0,1.0
2016-10-12,64.83,65.3,63.91,64.27,187110,59.50996484503,59.9413960262295,58.665461256299,58.9959191823242,203837.144444441,0.0,1.0
2016-10-13,62.14,64.15,61.84,64.15,230146,57.0407097866754,58.8857665403158,56.7653281816544,58.8857665403158,250720.450244831,0.0,1.0
2016-10-14,62.73,63.12,62.05,62.4,187355,57.5822936098832,57.9402896964105,56.9580953051691,57.2793738443602,204104.046803422,0.0,1.0
2016-10-17,62.55,63.51,61.97,62.45,539935,57.4170646468707,58.2982857829377,56.8846602104968,57.3252707785304,588203.776311311,0.0,1.0
2016-10-18,61.61,63.22,61.29,63.17,263280,56.5542022844717,58.0320835647508,56.2604619057826,57.9861866305807,286816.543152864,0.0,1.0
2016-10-19,63.06,63.21,61.125,61.5,237892,57.8852133754063,58.0229041779168,56.1090020230211,56.4532290292973,259158.922378157,0.0,1.0
2016-10-20,59.15,59.89,55.06,55.75,1130715,54.2960731232998,54.9753477490181,50.5417039081806,51.1750815997289,1231797.9625915,0.0,1.0
2016-10-21,59.66,60.36,58.415,58.42,631900,54.7642218518354,55.4067789302176,53.6213881909984,53.6259778844154,688390.206693616,0.0,1.0
2016-10-24,60.18,61.08,58.77,59.95,417587,55.2415499672051,56.0676947822679,53.9472564236065,55.0304240700223,454918.185223242,0.0,1.0
2016-10-25,59.16,59.56,58.51,59.28,107944,54.3052525101338,54.6724279834951,53.7085923659217,54.4154051521422,117593.911174768,0.0,1.0
2016-10-26,59.33,59.65,58.69,58.9,58424,54.4613020863123,54.7550424650014,53.8738213289343,54.066588452449,63646.9527391483,0.0,1.0
2016-10-27,58.9,59.57,58.4,59.52,473249,54.066588452449,54.6816073703291,53.6076191107474,54.635710436159,515556.222388901,0.0,1.0
2016-10-28,59.05,59.64,58.24,58.41,479459,54.2042792549594,54.7458630781673,53.4607489214028,53.6167984975814,522321.380141026,0.0,1.0
2016-10-31,60.27,60.59,58.86,59.48,411026,55.3241644487114,55.6179048274004,54.0298709051128,54.5989928888228,447770.648989476,0.0,1.0
2016-11-01,58.57,60.43,58.26,60.23,320811,53.7636686869259,55.4710346380559,53.4791076950709,55.2874469013752,349490.664028463,0.0,1.0
2016-11-02,57.47,58.54,57.13,58.2,802370,52.7539361351824,53.7361305264238,52.4418369828253,53.4240313740667,874099.778675037,0.0,1.0
2016-11-03,56.53,58.21,56.39,57.85,314342,51.8910737727834,53.4332107609007,51.7625623571069,53.1027528348756,342443.352353987,0.0,1.0
2016-11-04,57.55,58.85,56.29,56.45,241731,52.8273712298546,54.0206915182788,51.6707684887666,51.8176386781111,263341.118933778,0.0,1.0
2016-11-07,58.9,59.6,58.36,58.83,231154,54.066588452449,54.7091455308312,53.5709015634112,54.0023327446107,251818.562807495,0.0,1.0
2016-11-08,57.05,58.63,56.181,58.63,234037,52.368401888153,53.8187450079301,51.5707131722756,53.8187450079301,254959.295464399,0.0,1.0
2016-11-09,60.14,60.38,55.56,55.88,215847,55.2048324198689,55.4251377038857,51.0006732498822,51.2944136285713,235143.157056808,0.0,1.0
2016-11-10,62.72,63.75,60.315,60.32,349604,57.5731142230492,58.5185910669545,55.3654716894645,55.3700613828815,380857.682894311,0.0,1.0
2016-11-11,64.72,64.88,62.22,63.45,260506,59.4089915898556,59.5558617792001,57.1141448813476,58.2432094619336,283794.554810772,0.0,1.0
2016-11-14,67.86,68.72,64.46,64.98,396563,62.2913190557417,63.0807463234685,59.1703275321708,59.6476556475405,432014.694630543,0.0,1.0
2016-11-15,68.37,68.75,66.31,67.7,276372,62.7594677842773,63.1082844839706,60.8685140964667,62.1444488663972,301078.933698889,0.0,1.0
2016-11-16,68.53,68.96,67.68,68.26,209506,62.9063379736219,63.3010516074852,62.1260900927291,62.658494529103,228235.288247432,0.0,1.0
2016-11-17,68.78,68.93,67.79,68.85,181286,63.1358226444727,63.2735134469831,62.2270633479035,63.2000783523109,197492.494082384,0.0,1.0
2016-11-18,69.9,69.93,67.65,68.7,280892,64.1639139698843,64.1914521303864,62.098551932227,63.0623875498004,306003.009872738,0.0,1.0
2016-11-21,70.51,70.9589,69.5,69.97,180849,64.7238565667602,65.1359192417399,63.796738496523,64.2281696777225,197016.427425754,0.0,1.0
2016-11-22,70.99,73.07,69.4,69.4,443740,65.1644671347937,67.0737795962724,63.7049446281827,63.7049446281827,483409.1949964,0.0,1.0
2016-11-23,72.32,72.32,70.5,71.06,317467,66.38532558372,66.38532558372,64.7146771799262,65.228722842632,345847.719177721,0.0,1.0
2016-11-25,72.86,73.74,72.0,72.64,124073,66.8810124727577,67.6887985141526,66.091585205031,66.679065962409,135164.80157477,0.0,1.0
2016-11-28,72.11,73.275,71.11,72.83,246666,66.1925584602053,67.2619570263701,65.2746197768021,66.8534743122556,268717.295021819,0.0,1.0
2016-11-29,71.84,73.14,71.17,72.35,168470,66.1558409128692,67.3529816866266,65.538852975625,66.6254884471894,182945.067782301,0.23,1.0
2016-11-30,72.59,73.89,71.751,72.1,243619,66.8464990515754,68.0436398253328,66.0738828137428,66.3952690676207,264550.925791277,0.0,1.0
2016-12-01,74.37,76.35,72.59,72.67,263901,68.4856610341047,70.308998520289,66.8464990515754,66.9201692530374,286575.570325976,0.0,1.0
2016-12-02,73.02,74.94,72.9,74.44,141235,67.2424763844336,69.0105612195214,67.1319710822406,68.550122460384,153370.016312894,0.0,1.0
2016-12-05,76.56,76.58,73.64,73.99,203087,70.5023827991268,70.5208003494923,67.8134204457641,68.1357275771603,220536.386185696,0.0,1.0
2016-12-06,79.43,79.63,76.22,76.22,349156,73.1453012765758,73.3294767802307,70.1892844429133,70.1892844429133,379155.743376252,0.0,1.0
2016-12-07,80.98,81.34,78.51,79.52,273697,74.5726614299019,74.9041773364808,72.2980939597629,73.2281802532205,297213.249936561,0.0,1.0
2016-12-08,82.35,82.35,80.25,80.51,193937,75.8342636299385,75.8342636299385,73.9004208415612,74.1398489963127,210600.21137589,0.0,1.0
2016-12-09,81.42,82.03,80.48,82.03,187374,74.9778475379428,75.5395828240905,74.1122226707644,75.5395828240905,203473.313531435,0.0,1.0
2016-12-12,79.03,81.05,77.92,81.05,307717,72.7769502692658,74.6371228561811,71.7547762239807,74.6371228561811,334156.273655644,0.0,1.0
2016-12-13,78.24,79.76,77.415,79.51,312384,72.0494570298286,73.4491908576065,71.2897330772518,73.2189714780378,339224.265769018,0.0,1.0
2016-12-14,76.4,78.36,75.92,77.78,239416,70.3550423962028,72.1599623320216,69.9130211874308,71.6258533714222,259986.800903232,0.0,1.0
2016-12-15,77.39,78.92,76.1736,76.5,291181,71.266711139295,72.6756537422556,70.1465557260653,70.4471301480303,316199.488228873,0.0,1.0
2016-12-16,77.81,79.01,77.43,77.59,358325,71.6534796969704,72.7585327189003,71.303546240026,71.4508866429499,389112.550680199,0.0,1.0
2016-12-19,78.64,79.5,77.57,77.9,134951,72.4178080371386,73.209762702855,71.4324690925844,71.7363586736152,146546.090356083,0.0,1.0
2016-12-20,80.43,80.5,78.31,78.6,146949,74.0661787948507,74.1306402211299,72.1139184561079,72.3809729364076,159574.967445488,0.0,1.0
2016-12-21,81.07,81.41,80.265,80.68,131152,74.6555404065466,74.9686387627601,73.9142340043353,74.2963981744194,142420.677448711,0.0,1.0
2016-12-22,77.65,81.21,77.5,81.21,238250,71.5061392940464,74.7844632591051,71.3680076663052,74.7844632591051,258720.617315447,0.0,1.0
2016-12-23,78.31,79.65,77.67,78.1,252956,72.1139184561079,73.3478943305962,71.5245568444119,71.9205341772701,274690.167780256,0.0,1.0
2016-12-27,79.24,80.36,78.29,78.47,166813,72.9703345481035,74.0017173685714,72.0955009057424,72.2612588590319,181145.697109094,0.0,1.0
2016-12-28,77.7,79.77,76.66,79.31,128685,71.5521831699602,73.4583996327892,70.5944705509543,73.0347959743828,139741.710972668,0.0,1.0
2016-12-29,77.9,79.23,77.14,77.73,92729,71.7363586736152,72.9611257729208,71.0364917597262,71.5798094955084,100696.344692735,0.0,1.0
2016-12-30,77.94,78.34,77.32,78.26,144686,71.7731937743462,72.1415447816561,71.2022497130157,72.0678745801941,157117.52880127,0.0,1.0
2017-01-03,79.49,80.4,78.375,79.98,221068,73.2005539276722,74.0385524693024,72.1737754947957,73.651783911627,240062.327087896,0.0,1.0
2017-01-04,81.73,81.99,79.94,79.94,289404,75.263319568608,75.5027477233595,73.614948810896,73.614948810896,314269.807066357,0.0,1.0
2017-01-05,78.68,81.665,78.22,81.05,251392,72.4546431378696,75.2034625299202,72.0310394794631,74.6371228561811,272991.787736263,0.0,1.0
2017-01-06,78.78,79.8,77.95,79.17,142995,72.5467308896971,73.4860259583375,71.7824025495289,72.9058731218243,155281.236822759,0.0,1.0
2017-01-09,78.43,78.985,77.47,78.31,124037,72.2244237583009,72.7355107809434,71.3403813407569,72.1139184561079,134694.351353436,0.0,1.0
2017-01-10,80.51,81.05,77.4,77.4,180137,74.1398489963127,74.6371228561811,71.2759199144777,71.2759199144777,195614.505105362,0.0,1.0
2017-01-11,79.87,80.12,78.345,79.93,166691,73.5504873846167,73.7807067641855,72.1461491692475,73.6057400357132,181013.214778296,0.0,1.0
2017-01-12,79.52,80.15,77.325,79.79,218954,73.2281802532205,73.8083330897337,71.2068541006071,73.4768171831547,237766.69063457,0.0,1.0
2017-01-13,79.65,80.97,79.28,80.04,162280,73.3478943305962,74.5634526547191,73.0071696488345,73.7070365627235,176223.218375449,0.0,1.0
2017-01-17,80.23,83.0,79.04,79.04,169155,73.8820032911957,76.4328340168172,72.7861590444486,72.7861590444486,183688.923492106,0.0,1.0
2017-01-18,81.0,81.45,79.49,80.26,201136,74.5910789802674,75.0054738634911,73.2005539276722,73.9096296167439,218417.754813682,0.0,1.0
2017-01-19,81.08,81.5,80.04,81.01,273843,74.6647491817293,75.0515177394048,73.7070365627235,74.6002877554501,297371.794365221,0.0,1.0
2017-01-20,80.25,81.65,79.46,81.08,158975,73.9004208415612,75.1896493671461,73.172927602124,74.6647491817293,172634.250315732,0.0,1.0
2017-01-23,79.44,80.43,79.34,79.47,127622,73.1545100517585,74.0661787948507,73.062422299931,73.1821363773067,138587.37722154,0.0,1.0
2017-01-24,80.86,81.25,79.89,80.22,305419,74.4621561277089,74.8212983598361,73.5689049349822,73.8727945160129,331660.827785378,0.0,1.0
2017-01-25,81.82,82.3,81.27,81.27,183075,75.3461985452528,75.7882197540247,74.8397159102016,74.8397159102016,198804.940251943,0.0,1.0
2017-01-26,80.06,82.28,79.76,81.68,193553,73.725454113089,75.7698022036592,73.4491908576065,75.2172756926943,210183.217810101,0.0,1.0
2017-01-27,79.3,80.34,78.86,80.27,180632,73.0255871992,73.9832998182059,72.6204010911591,73.9188383919267,196152.035873762,0.0,1.0
2017-01-30,80.23,80.35,77.995,78.81,240398,73.8820032911957,73.9925085933887,71.8238420378513,72.5743572152453,261053.175074076,0.0,1.0
2017-01-31,80.79,81.19,78.25,79.61,178847,74.3976947014296,74.7660457087396,72.0586658050114,73.3110592298652,194213.667345291,0.0,1.0
2017-02-01,79.18,82.68,78.87,81.01,371666,72.915081897007,76.1381532109692,72.6296098663418,74.6002877554501,403599.81932912,0.0,1.0
2017-02-02,78.79,81.98,77.485,79.32,232136,72.5559396648798,75.4935389481768,71.3541945035311,73.0440047495655,252081.297885156,0.0,1.0
2017-02-03,80.0,80.935,78.81,79.8,293130,73.6702014619924,74.5312219415795,72.5743572152453,73.4860259583375,318315.947759399,0.0,1.0
2017-02-06,78.68,79.7,77.99,79.06,264974,72.4546431378696,73.39393820651,71.8192376502599,72.8045765948141,287740.763284546,0.0,1.0
2017-02-07,78.39,79.72,77.51,79.39,214226,72.1875886575699,73.4123557568755,71.3772164414879,73.1084661758448,232632.457355798,0.0,1.0
2017-02-08,76.77,78.23,76.25,78.23,219859,70.6957670779645,72.0402482546459,70.2169107684616,72.0402482546459,238749.448908108,0.0,1.0
2017-02-09,77.94,78.33,76.69,76.99,411202,71.7731937743462,72.1323360064734,70.6220968765025,70.898360131985,446532.781873436,0.0,1.0
2017-02-10,78.44,78.93,77.29,78.52,304324,72.2336325334836,72.6848625174383,71.1746233874675,72.3073027349456,330471.744570434,0.0,1.0
2017-02-13,78.38,79.21,78.03,79.21,180576,72.1783798823871,72.9427082225553,71.8560727509909,72.9427082225553,196091.224312084,0.0,1.0
2017-02-14,79.13,79.51,77.86,78.06,273819,72.8690380210933,73.2189714780378,71.6995235728842,71.8836990765391,297345.732267359,0.0,1.0
2017-02-15,81.08,81.09,79.25,79.81,250510,74.6647491817293,74.6739579569121,72.9795433232863,73.4952347335202,272034.005639843,0.0,1.0
2017-02-16,79.56,80.89,78.96,80.71,142219,73.2650153539515,74.4897824532571,72.7124888429865,74.3240244999676,154438.562325228,0.0,1.0
2017-02-17,80.31,80.52,78.15,79.26,188306,73.9556734926577,74.1490577714954,71.9665780531839,72.988752098469,204485.391665068,0.0,1.0
2017-02-21,83.05,83.18,80.95,81.0,236520,76.4788778927309,76.5985919701067,74.5450351043536,74.5910789802674,256841.974427909,0.0,1.0
2017-02-22,81.82,83.05,81.2,82.81,122134,75.3461985452528,76.4788778927309,74.7752544839223,76.2578672883449,132627.844177145,0.0,1.0
2017-02-23,79.33,81.7,79.06,81.68,244430,73.0532135247483,75.2356932430598,72.8045765948141,75.2172756926943,265431.607514857,0.0,1.0
2017-02-24,79.52,81.52,78.0,78.88,225955,73.2281802532205,75.0699352897703,71.8284464254426,72.6388186415246,245369.221765002,0.0,1.0
2017-02-27,79.73,80.11,78.61,79.28,276233,73.6425751364442,73.9935619488341,72.6080876894002,73.226932858614,299066.905919491,0.24,1.0
2017-02-28,77.69,79.4,77.52,79.19,200561,71.7583301436141,73.3377707993687,71.6013097275449,73.143804403048,217139.72522515,0.0,1.0
2017-03-01,78.53,79.61,77.62,78.99,314826,72.5341957288971,73.5317371956895,71.6936746781738,72.9590745017901,340850.071218897,0.0,1.0
2017-03-02,78.77,79.43,77.68,78.55,182012,72.7558716104065,73.3654802845574,71.7490936485512,72.5526687190228,197057.432240965,0.0,1.0
2017-03-03,78.08,78.99,77.36,78.65,180195,72.1185534510669,72.9590745017901,71.4535258065386,72.6450336696518,195090.235823246,0.0,1.0
2017-03-06,76.67,77.47,76.12,77.38,175375,70.816207647199,71.5551272522304,70.3082004187399,71.4719987966644,189871.80614058,0.0,1.0
2017-03-07,75.4,76.725,75.13,76.63,187997,69.6431727742116,70.8670083700449,69.3937874075135,70.7792616669474,203537.162873902,0.0,1.0
2017-03-08,76.64,77.585,75.34,75.8,163878,70.7884981620103,71.6613469454537,69.5877538038343,70.0126325767273,177424.443887133,0.0,1.0
2017-03-09,75.0,76.5425,74.7,76.29,187868,69.2737129716959,70.6984423351471,68.9966181198091,70.4652208348091,203397.499506876,0.0,1.0
2017-03-10,75.31,76.165,74.81,75.46,164606,69.5600443186456,70.3497646465229,69.0982195655009,69.698591744589,178212.621648332,0.0,1.0
2017-03-13,76.08,76.12,74.65,75.24,156417,70.2712544384883,70.3082004187399,68.9504356444947,69.4953888532053,169346.704496599,0.0,1.0
2017-03-14,77.05,77.29,74.97,76.08,147753,71.1671944595889,71.3888703410984,69.2460034865072,70.2712544384883,159966.523008918,0.0,1.0
2017-03-15,78.35,78.62,77.07,77.3,217648,72.367938817765,72.6173241844631,71.1856674497147,71.3981068361612,235639.166716378,0.0,1.0
2017-03-16,79.24,79.57,78.26,78.5,192309,73.1899868783624,73.4947912154379,72.284810362199,72.5064862437084,208205.600382545,0.0,1.0
2017-03-17,77.55,79.93,76.72,79.73,360323,71.6290192127336,73.8273050377021,70.8623901225135,73.6425751364442,390107.933308579,0.0,1.0
2017-03-20,76.84,77.69,75.95,77.35,189936,70.9732280632682,71.7583301436141,70.1511800026707,71.4442893114757,205636.444026327,0.0,1.0
2017-03-21,73.56,77.21,72.4,77.21,211813,67.9436576826394,71.3149783805952,66.8722242553438,71.3149783805952,229321.835347424,0.0,1.0
2017-03-22,72.48,73.72,71.75,72.95,277052,66.9461162158469,68.0914416036456,66.2718520762558,67.3802314838029,299953.60590084,0.0,1.0
2017-03-23,72.63,73.88,72.11,72.45,175845,67.0846636417903,68.2392255246519,66.6043658985199,66.9184067306582,190380.657167728,0.0,1.0
2017-03-24,71.95,73.19,71.01,72.71,151484,66.4565819775136,67.6019073653123,65.5883514416017,67.1585556022934,164005.934035065,0.0,1.0
2017-03-27,72.19,72.95,70.85,70.85,124254,66.678257859023,67.3802314838029,65.4405675205954,65.4405675205954,134525.054313281,0.0,1.0
2017-03-28,72.85,73.3,71.47,71.85,181042,67.287866533174,67.7035088110041,66.0132302144948,66.3642170268847,196007.250333872,0.0,1.0
2017-03-29,74.36,74.89,72.6587,72.72,238138,68.6825772876708,69.1721115260041,67.1111723826208,67.1677920973564,257822.906176509,0.0,1.0
2017-03-30,74.86,74.93,73.93,74.07,144986,69.1444020408154,69.2090575062557,68.2854079999664,68.4147189308469,156970.797919305,0.0,1.0
2017-03-31,74.08,75.27,73.54,74.72,293359,68.4239554259098,69.523098338394,67.9251846925136,69.0150911099349,317608.571219354,0.0,1.0
2017-04-03,69.0,74.14,68.68,74.14,490801,63.7318159339602,68.4793743962871,63.4362480919477,68.4793743962871,531371.474415411,0.0,1.0
2017-04-04,66.52,68.55,65.55,68.45,540156,61.4411651583628,63.3161736561301,60.5452251372622,63.2238087055011,584806.245574745,0.0,1.0
2017-04-05,64.59,67.975,63.76,67.39,397427,59.6585216112245,62.7850751900137,58.8918925210044,62.2447402288345,430279.01524751,0.0,1.0
2017-04-06,66.58,66.65,64.76,65.07,327607,61.4965841287402,61.5612395941804,59.8155420272937,60.1018733742434,354687.571172042,0.0,1.0
2017-04-07,66.39,67.22,65.86,66.54,214828,61.3210907225452,62.0877198127653,60.8315564842119,61.4596381484886,232586.060553491,0.0,1.0
2017-04-10,67.84,68.26,66.45,66.45,197081,62.6603825066647,63.0483152993062,61.3765096929226,61.3765096929226,213372.062300736,0.0,1.0
2017-04-11,68.75,68.97,66.43,67.47,183192,63.5009035573879,63.7041064487716,61.3580367027968,62.3186321893376,198334.973117634,0.0,1.0
2017-04-12,68.12,68.73,67.65,68.56,254651,62.9190043684257,63.4824305672621,62.4848891004697,63.325410151193,275700.899817561,0.0,1.0
2017-04-13,66.31,68.48,66.26,67.94,160714,61.2471987620421,63.2515181906898,61.2010162867276,62.7527474572936,173998.902078843,0.0,1.0
2017-04-17,67.53,67.68,65.96,66.34,123233,62.374051159715,62.5125985856584,60.9239214348408,61.2749082472308,133419.656656434,0.0,1.0
2017-04-18,67.47,67.88,66.79,67.08,154308,62.3186321893376,62.6973284869162,61.6905505250609,61.9584088818848,167063.370844993,0.0,1.0
2017-04-19,70.33,71.32,67.79,67.79,299516,64.960269777325,65.8746827885514,62.6142000313502,62.6142000313502,324274.519674993,0.0,1.0
2017-04-20,71.17,73.24,70.58,71.02,285221,65.736135362608,67.6480898406268,65.1911821538973,65.5975879366646,308797.869817376,0.0,1.0
2017-04-21,70.11,71.15,69.175,71.09,312997,64.7570668859413,65.7176623724822,63.8934545975609,65.6622434021048,338869.88286006,0.0,1.0
2017-04-24,72.81,73.37,71.4,71.96,180188,67.2509205529224,67.7681642764444,65.9485747490545,66.4658184725765,195082.657190927,0.0,1.0
2017-04-25,72.57,74.32,72.14,73.45,142304,67.029244671413,68.6456313074192,66.6320753837086,67.8420562369475,154067.099079282,0.0,1.0
2017-04-26,74.05,74.78,72.0,72.85,209191,68.3962459407211,69.0705100803123,66.5027644528281,67.287866533174,226483.096212995,0.0,1.0
2017-04-27,74.91,75.66,73.52,74.2,237702,69.1905845161299,69.8833216458468,67.9067117023878,68.5347933666645,257350.865649198,0.0,1.0
2017-04-28,68.95,71.99,68.67,71.11,449545,63.6856334586458,66.4935279577652,63.4270115968848,65.6807163922306,486705.180849419,0.0,1.0
2017-05-01,67.88,69.64,67.52,69.08,355231,62.6973284869162,64.3229516179854,62.3648146646521,63.8057078944634,384595.019627223,0.0,1.0
2017-05-02,64.39,67.87,64.28,67.8,451080,59.4737917099667,62.6880919918534,59.3721902642748,62.6234365264131,488367.066650849,0.0,1.0
2017-05-03,65.12,65.12,63.76,64.03,314053,60.1480558495578,60.1480558495578,58.8918925210044,59.1412778877025,340013.173678503,0.0,1.0
2017-05-04,64.26,65.96,64.12,65.37,226748,59.3537172741491,60.9239214348408,59.2244063432686,60.3789682261302,245491.388731371,0.0,1.0
2017-05-05,64.87,64.87,63.43,64.64,159411,59.9171434729855,59.9171434729855,58.5870881839289,59.704704086539,172588.193805707,0.0,1.0
2017-05-08,64.24,65.14,63.78,64.94,169108,59.3352442840233,60.1665288396836,58.9103655111302,59.9817989384258,183086.764891353,0.0,1.0
2017-05-09,62.36,64.3718,61.96,64.14,335529,57.5987832121994,59.4569812889522,57.2293234096837,59.2428793333943,363264.417633885,0.0,1.0
2017-05-10,63.05,63.255,62.12,62.12,183395,58.236101371539,58.4254495203283,57.37710733069,57.37710733069,198554.753454892,0.0,1.0
2017-05-11,61.98,62.53,59.83,62.48,235595,57.2477963998095,57.7558036282686,55.2619499612875,57.7096211529541,255069.697321111,0.0,1.0
2017-05-12,62.22,62.87,61.79,62.21,180958,57.4694722813189,58.069844460407,57.0723029936145,57.460235786256,195916.306746041,0.0,1.0
2017-05-15,63.15,64.33,62.3,62.3,441182,58.328466322168,59.4183727395893,57.5433642418221,57.5433642418221,477650.880551465,0.0,1.0
2017-05-16,64.07,64.1,62.54,63.5,320596,59.1782238679541,59.2059333531428,57.7650401233315,58.6517436493692,347097.029573458,0.0,1.0
2017-05-17,62.33,63.45,61.41,62.72,478474,57.5710737270107,58.6055611740547,56.7213161812246,57.9312970344636,518025.502901256,0.0,1.0
2017-05-18,62.03,63.0,61.575,61.98,391460,57.293978875124,58.1899188962246,56.8737183497623,57.2477963998095,423818.772526251,0.0,1.0
2017-05-19,63.85,63.98,61.83,62.35,279798,58.9750209765704,59.0950954123881,57.1092489738661,57.5895467171365,302926.595093496,0.0,1.0
2017-05-22,64.48,65.71,63.56,64.28,300695,59.5569201655327,60.6930090582685,58.7071626197466,59.3721902642748,325550.977889902,0.0,1.0
2017-05-23,62.69,65.03,61.66,64.17,496126,57.9035875492749,60.0649273939918,56.9522285577969,59.270588818583,537136.648286821,0.0,1.0
2017-05-24,62.16,62.94,61.27,62.24,279339,57.4140533109416,58.1344999258472,56.5920052503441,57.4879452714447,302429.653345707,0.0,1.0
2017-05-25,60.74,62.815,60.345,62.58,381007,56.1024710120108,58.019043737561,55.7376294570265,57.8019861035831,412501.709150129,0.0,1.0
2017-05-26,61.72,61.8,59.55,60.12,434813,57.0076475281743,57.0815394886774,55.0033280995265,55.5298083181114,470755.40780273,0.0,1.0
2017-05-30,60.26,61.675,60.05,60.95,279940,55.8807951305014,57.1929644818067,55.6860562161734,56.5206515632934,301878.030915711,0.24,1.0
2017-05-31,60.15,60.75,58.6,60.75,278818,55.77878903252,56.3351859306,54.3414303791467,56.3351859306,300668.103250185,0.0,1.0
2017-06-01,62.3,63.03,60.16,60.35,368957,57.7725445839734,58.449494143304,55.7880623141547,55.9642546652134,397871.017548646,0.0,1.0
2017-06-02,61.04,62.58,60.44,62.3,206774,56.6041110980054,58.032196469744,56.0477141999254,57.7725445839734,222978.238067319,0.0,1.0
2017-06-05,61.79,62.31,60.69,61.1,153857,57.2996072206054,57.781817865608,56.279546240792,56.6597507878134,165914.296644276,0.0,1.0
2017-06-06,62.09,62.65,60.59,61.34,221378,57.5778056696454,58.0971094411867,56.1868134244454,56.8823095470454,238726.70832342,0.0,1.0
2017-06-07,62.96,64.07,62.06,62.41,238827,58.3845811718614,59.4139154333094,57.5499858247414,57.8745506819547,257543.13241947,0.0,1.0
2017-06-08,58.87,62.99,58.85,62.39,393210,54.5918089832827,58.4124010167654,54.5732624200134,57.8560041186854,424024.650054893,0.0,1.0
2017-06-09,61.44,61.58,58.2,58.95,291989,56.975042363392,57.1048683062774,53.97049911376,54.66599523636,314871.273733827,0.0,1.0
2017-06-12,62.99,63.85,60.79,61.39,256313,58.4124010167654,59.2099032373467,56.3722790571387,56.9286759552187,276399.456090943,0.0,1.0
2017-06-13,62.87,63.65,61.46,63.42,313595,58.3011216371494,59.0244376046534,56.9935889266614,58.811152127056,338170.469046983,0.0,1.0
2017-06-14,62.31,63.0,60.96,63.0,184572,57.781817865608,58.4216742984,56.529924844928,58.4216742984,199036.336079784,0.0,1.0
2017-06-15,62.19,63.03,61.27,61.75,210170,57.670538485992,58.449494143304,56.8173965756027,57.2625140940667,226640.372070997,0.0,1.0
2017-06-16,59.56,61.2,57.46,61.15,472714,55.2316654160747,56.75248360416,53.2842762727947,56.7061171959867,509759.132336534,0.0,1.0
2017-06-19,59.91,60.53,58.55,59.7,237283,55.556230273288,56.1311737346374,54.2950639709734,55.36149135896,255878.133920743,0.0,1.0
2017-06-20,59.07,59.7,58.16,59.47,218227,54.777274615976,55.36149135896,53.9334059872214,55.1482058813627,235328.774211056,0.0,1.0
2017-06-21,57.77,60.35,57.11,59.76,237018,53.5717480034694,55.9642546652134,52.9597114155814,55.417131048768,255592.366691362,0.0,1.0
2017-06-22,58.38,58.6,56.79,57.87,188941,54.137418183184,54.3414303791467,52.662966403272,53.664480819816,203747.721080394,0.0,1.0
2017-06-23,57.47,58.29,57.26,58.29,427814,53.2935495544294,54.053958648472,53.0988106401014,54.053958648472,461340.458377416,0.0,1.0
2017-06-26,60.56,61.03,57.39,57.92,256214,56.1589935795414,56.5948378163707,53.219363301352,53.7108472279894,276292.697767514,0.0,1.0
2017-06-27,61.38,61.83,60.41,60.48,151877,56.919402673584,57.336700347144,56.0198943550214,56.084807326464,163779.1301757,0.0,1.0
2017-06-28,61.78,63.0,61.23,61.68,250256,57.2903339389707,58.4216742984,56.780303449064,57.197601122624,269867.787757527,0.0,1.0
2017-06-29,63.18,63.98,61.75,61.83,215829,58.588593367824,59.3304558985974,57.2625140940667,57.336700347144,232742.850376892,0.0,1.0
2017-06-30,63.32,63.81,62.25,63.42,204792,58.7184193107094,59.172810110808,57.7261781758,58.811152127056,220840.914864936,0.0,1.0
2017-07-03,64.79,65.595,63.72,63.8,85548,60.0815917110054,60.828090882596,59.089350576096,59.1635368291734,92252.1318453141,0.0,1.0
2017-07-05,63.3,65.08,61.95,64.27,157073,58.69987274744,60.3505168784107,57.44797972676,59.5993810660027,169382.324605356,0.0,1.0
2017-07-06,61.95,64.0,61.39,63.2,199199,57.44797972676,59.3490024618667,56.9286759552187,58.6071399310934,214809.608774661,0.0,1.0
2017-07-07,63.01,63.24,61.88,62.19,113850,58.4309475800347,58.644233057632,57.3830667553174,57.670538485992,122772.071943108,0.0,1.0
2017-07-10,61.24,63.28,60.62,63.2,194030,56.7895767306987,58.6813261841707,56.2146332693494,58.6071399310934,209235.530251395,0.0,1.0
2017-07-11,61.38,61.71,60.52,61.42,217011,56.919402673584,57.225420967528,56.1219004530027,56.9564958001227,234017.480056617,0.0,1.0
2017-07-12,62.43,65.6,62.1,63.56,425536,57.893097245224,60.8327275234134,57.58707895128,58.9409780699414,458883.938571651,0.0,1.0
2017-07-13,65.06,65.46,62.36,62.36,257316,60.3319703151414,60.702901580528,57.8281842737814,57.8281842737814,277481.058094974,0.0,1.0
2017-07-14,62.88,64.44,62.26,64.44,188746,58.310394918784,59.757026853792,57.7354514574347,59.757026853792,203537.439534246,0.0,1.0
2017-07-17,63.09,63.6,61.81,62.29,119812,58.505133833112,58.97807119648,57.3181537838747,57.7632713023387,129201.295420709,0.0,1.0
2017-07-18,61.3,62.51,60.96,62.51,153903,56.8452164205067,57.9672834983014,56.529924844928,57.9672834983014,165963.901521828,0.0,1.0
2017-07-19,62.37,62.93,61.44,61.49,134595,57.837457555416,58.3567613269574,56.975042363392,57.0214087715654,145142.793352505,0.0,1.0
2017-07-20,62.34,62.67,61.25,62.67,108894,57.809637710512,58.115656004456,56.7988500123334,58.115656004456,117427.685570249,0.0,1.0
2017-07-21,61.95,62.58,61.09,62.58,140349,57.44797972676,58.032196469744,56.6504775061787,58.032196469744,151347.716514214,0.0,1.0
2017-07-24,60.26,61.83,59.94,61.62,152558,55.8807951305014,57.336700347144,55.584050118192,57.141961432816,164513.498036861,0.0,1.0
2017-07-25,60.39,62.02,59.01,59.24,268439,56.001347791752,57.5128926982027,54.721634926168,54.9349204037654,289475.733160615,0.0,1.0
2017-07-26,60.74,61.42,59.45,60.72,210624,56.3259126489654,56.9564958001227,55.1296593180934,56.307366085696,227129.950645105,0.0,1.0
2017-07-27,60.97,62.98,58.4,61.72,389981,56.5391981265627,58.4031277351307,54.1559647464534,57.2346942491627,420542.603324069,0.0,1.0
2017-07-28,61.05,61.24,58.89,60.33,202860,56.61338437964,56.7895767306987,54.610355546552,55.945708101944,218757.51000772,0.0,1.0
2017-07-31,59.55,61.16,58.52,61.16,163550,55.22239213444,56.7153904776214,54.2672441260694,56.7153904776214,176366.907038167,0.0,1.0
2017-08-01,59.51,59.93,57.71,59.58,165801,55.1852990079014,55.5747768365574,53.5161083136614,55.250211979344,178794.310937543,0.0,1.0
2017-08-02,57.87,59.29,57.815,59.13,158444,53.664480819816,54.9812868119387,53.6134777708254,54.832914305784,170860.76562981,0.0,1.0
2017-08-03,57.23,58.83,57.04,57.44,110992,53.0709907951974,54.554715856744,52.8947984441387,53.2657297095254,119690.099333416,0.0,1.0
2017-08-04,57.53,57.82,56.48,57.22,155586,53.3491892442374,53.6181144116427,52.3754946725974,53.0617175135627,167778.793020118,0.0,1.0
2017-08-07,57.81,58.19,57.1,57.58,123428,53.608841130008,53.9612258321254,52.9504381339467,53.3955556524107,133100.670143118,0.0,1.0
2017-08-08,56.82,58.74,56.46,57.97,156935,52.690786248176,54.471256322032,52.356948109328,53.7572136361627,169233.509972698,0.0,1.0
2017-08-09,57.03,57.39,55.33,56.36,162589,52.885525162504,53.219363301352,51.3090672846107,52.2642152929814,175330.596444076,0.0,1.0
2017-08-10,56.5,56.87,55.871,56.8,175348,52.3940412358667,52.7371526563494,51.8107518210462,52.6722396849067,189089.47976355,0.0,1.0
2017-08-11,56.21,56.72,54.15,55.25,183108,52.1251160684614,52.5980534318294,50.21482005172,51.2348810315334,197457.606933321,0.0,1.0
2017-08-14,56.36,57.29,55.93,56.61,131388,52.2642152929814,53.1266304850054,51.8654641826907,52.496047333848,141684.470693554,0.0,1.0
2017-08-15,55.9,56.37,54.55,56.37,218639,51.8376443377867,52.273488574616,50.5857513171067,52.273488574616,235773.061375224,0.0,1.0
2017-08-16,55.34,56.66,55.12,56.33,152759,51.3183405662454,52.5424137420214,51.1143283702827,52.2363954480774,164730.249784429,0.0,1.0
2017-08-17,53.21,55.545,53.14,55.17,284765,49.3431315780614,51.508442839756,49.2782186066187,51.160694778456,307081.151224235,0.0,1.0
2017-08-18,53.92,53.94,51.62,52.65,314248,50.0015345741227,50.020081137392,47.8686797981494,48.82382780652,338874.642634852,0.0,1.0
2017-08-21,54.94,55.25,53.04,53.9,200521,50.9474093008587,51.2348810315334,49.185485790272,49.9829880108534,216235.209820852,0.0,1.0
2017-08-22,54.86,55.79,54.15,55.22,231606,50.8732230477814,51.7356382398054,50.21482005172,51.2070611866294,249756.245010588,0.0,1.0
2017-08-23,54.65,55.26,54.53,54.61,200250,50.6784841334534,51.244154313168,50.5672047538374,50.6413910069147,215942.972390052,0.0,1.0
2017-08-24,54.72,55.88,54.52,55.19,282520,50.743397104896,51.8190977745174,50.5579314722027,51.1792413417254,304660.21752628,0.0,1.0
2017-08-25,55.71,56.25,54.46,54.84,160086,51.661451986728,52.162209195,50.5022917823947,50.854676484512,172631.444085063,0.0,1.0
2017-08-28,54.15,56.235,53.41,55.72,416316,50.21482005172,52.148299272548,49.5285972107547,51.6707252683627,448941.395723031,0.0,1.0
2017-08-29,54.94,55.35,53.11,53.44,401238,50.9474093008587,51.32761384788,49.2503987617147,49.5564170556587,432681.779554755,0.0,1.0
2017-08-30,57.59,57.71,54.72,54.88,375613,53.6273876932774,53.7391308174863,50.95486463928,51.1038554715586,403367.637329679,0.24,1.0
2017-08-31,60.02,60.66,57.72,57.72,496398,55.8901859585085,56.4861492876229,53.7484427445037,53.7484427445037,533077.631592033,0.0,1.0
2017-09-01,61.68,62.97,60.16,60.16,315360,57.435965843399,58.6372044286452,56.0205529367523,56.0205529367523,338662.448073649,0.0,1.0
2017-09-05,63.12,64.02,61.65,61.74,415576,58.7768833339063,59.6149567654735,57.4080300623467,57.4918374055035,446283.566465801,0.0,1.0
2017-09-06,62.3,63.74,61.53,63.74,426363,58.0133053184785,59.3542228089859,57.2962869381378,59.3542228089859,457867.634918903,0.0,1.0
2017-09-07,64.36,65.41,63.33,63.52,484166,59.9315622840655,60.9093146208938,58.972433801272,59.1493604146028,519941.789808557,0.0,1.0
2017-09-08,64.81,64.92,62.66,64.23,227029,60.350598999849,60.4530301970406,58.3485346911054,59.8105072328391,243804.531087369,0.0,1.0
2017-09-11,65.85,67.68,65.36,65.72,558714,61.3190394096599,63.0231220538464,60.8627549858067,61.1979843584335,599998.259173709,0.0,1.0
2017-09-12,66.92,67.2,65.66,65.96,382329,62.315415600523,62.5761495570106,61.1421127963291,61.4214706068514,410579.893168285,0.0,1.0
2017-09-13,66.53,67.33,65.53,66.86,418650,61.9522504468439,62.6972046082369,61.0210577451027,62.2595440384185,449584.70917692,0.0,1.0
2017-09-14,65.7,66.5,65.27,66.5,184029,61.1793605043987,61.9243146657917,60.77894764265,61.9243146657917,197627.193228519,0.0,1.0
2017-09-15,66.24,66.58,65.2501,65.83,363341,61.682204563339,61.998810081931,60.7604169078854,61.3004155556251,390188.839883079,0.0,1.0
2017-09-18,64.69,66.55,64.42,66.3,225625,60.2388558756401,61.9708743008788,59.9874338461699,61.7380761254435,242296.787311698,0.0,1.0
2017-09-19,66.3,66.43,64.7,65.01,234872,61.7380761254435,61.8591311766698,60.2481678026575,60.5368375401973,252227.062734507,0.0,1.0
2017-09-20,66.17,66.695,65.18,66.26,116226,61.6170210742171,62.1058972426312,60.6951402994933,61.7008284173738,124814.122557737,0.0,1.0
2017-09-21,66.91,67.27,66.01,66.67,355355,62.3061036735056,62.6413330461324,61.4680302419385,62.0826174250877,381612.74174027,0.0,1.0
2017-09-22,69.34,69.83,67.23,67.23,297245,64.5689019387368,65.02518636259,62.6040853380628,62.6040853380628,319208.902136136,0.0,1.0
2017-09-25,69.62,70.57,68.73,69.02,319619,64.8296358952243,65.7142689618785,64.0008743906747,64.2709202741796,343236.152304832,0.0,1.0
2017-09-26,71.78,72.09,69.72,69.72,548708,66.8410121309854,67.1296818685252,64.9227551653985,64.9227551653985,589252.900043112,0.0,1.0
2017-09-27,72.2,72.78,71.03,72.13,792611,67.2321130657167,67.7722048327266,66.1426176046795,67.1669295765948,851178.277619556,0.0,1.0
2017-09-28,72.05,72.29,70.06,71.75,354169,67.0924341604555,67.3159204088734,65.2393606839905,66.8130763499332,380339.106328629,0.0,1.0
2017-09-29,72.46,72.64,70.21,72.03,526051,67.4742231681694,67.6418378544828,65.3790395892517,67.0738103064207,564921.738557811,0.0,1.0
2017-10-02,73.53,73.7,71.005,72.55,414484,68.4705993590325,68.6289021183286,66.1193377871359,67.5580305113261,445110.876862502,0.0,1.0
2017-10-03,73.96,75.42,73.5,74.4,417649,68.8710122207813,70.2305535653235,68.4426635779803,69.2807370095474,448509.743707228,0.0,1.0
2017-10-04,73.61,74.88,72.85,74.01,207754,68.5450947751718,69.7277095063832,67.8373883218485,68.9175718558683,223105.270919245,0.0,1.0
2017-10-05,72.68,73.61,71.91,73.49,308102,67.6790855625525,68.5450947751718,66.9620671822118,68.4333516509629,330868.142999707,0.0,1.0
2017-10-06,71.72,73.1,71.17,72.18,278137,66.7851405688809,68.0701864972838,66.2729845829232,67.2134892116819,298688.981861557,0.0,1.0
2017-10-09,70.82,72.385,70.62,71.72,177385,65.9470671373138,67.4043837155388,65.7608285969656,66.7851405688809,190492.257583537,0.0,1.0
2017-10-10,72.05,72.05,70.781,71.24,180226,67.0924341604555,67.0924341604555,65.9107506219459,66.3381680720451,193543.183556956,0.0,1.0
2017-10-11,70.45,72.15,70.17,72.15,169485,65.6025258376696,67.1855534306297,65.341791881182,67.1855534306297,182008.514116446,0.0,1.0
2017-10-12,69.62,70.51,68.68,70.51,291147,64.8296358952243,65.658397399774,63.9543147555876,65.658397399774,312660.311292804,0.0,1.0
2017-10-13,69.48,70.49,69.2,69.73,137256,64.6992689169806,65.6397735457392,64.438534960493,64.9320670924159,147398.062445449,0.0,1.0
2017-10-16,69.44,70.23,68.84,69.63,125472,64.6620212089109,65.3976634432865,64.1033055878662,64.8389478222417,134743.324088968,0.0,1.0
2017-10-17,70.22,70.63,68.98,69.31,146655,65.3883515162691,65.770140523983,64.23367256611,64.5409661576846,157491.569388131,0.0,1.0
2017-10-18,70.17,71.44,69.62,70.33,140382,65.341791881182,66.5244066123934,64.8296358952243,65.4907827134606,150755.04751863,0.0,1.0
2017-10-19,69.22,69.85,68.321,69.85,155271,64.4571588145278,65.0438102166248,63.6200165756625,65.0438102166248,166744.219225151,0.0,1.0
2017-10-20,69.64,70.05,68.98,69.72,177198,64.8482597492592,65.2300487569731,64.23367256611,64.9227551653985,190291.43985843,0.0,1.0
2017-10-23,69.03,69.51,68.49,69.51,168997,64.280232201197,64.7272046980328,63.7773881422567,64.7272046980328,181484.455026327,0.0,1.0
2017-10-24,70.58,71.04,68.63,69.45,200545,65.7235808888959,66.1519295316969,63.9077551205005,64.6713331359283,215363.586532629,0.0,1.0
2017-10-25,70.38,71.44,68.69,69.85,496354,65.5373423485477,66.5244066123934,63.963626682605,65.0438102166248,533030.380362595,0.0,1.0
2017-10-26,78.73,79.59,73.44,74.99,1192711,73.3128014080869,74.1136271315844,68.3867920158758,69.8301407035747,1280842.29802248,0.0,1.0
2017-10-27,78.46,81.0,78.37,79.3,572357,73.0613793786168,75.4266088410395,72.9775720354601,73.8435812480794,614649.361973902,0.0,1.0
2017-10-30,78.62,79.34,76.77,77.97,318622,73.2103702108954,73.8808289561491,71.4876637126741,72.6050949547636,342165.482401453,0.0,1.0
2017-10-31,78.57,80.07,77.84,78.73,309103,73.1638105758083,74.5605996284202,72.4840399035372,73.3128014080869,331943.108469398,0.0,1.0
2017-11-01,79.3,79.71,77.4,79.0,260950,73.8435812480794,74.2253702557933,72.0743151147711,73.5642234375571,280232.007308532,0.0,1.0
2017-11-02,80.45,82.0,78.85,79.5,396676,74.9144528550818,76.3578015427807,73.4245445322959,74.0298197884277,425987.015639469,0.0,1.0
2017-11-03,80.36,81.3,79.7,80.63,227249,74.8306455119251,75.7059666515619,74.2160583287759,75.0820675413953,244040.787234553,0.0,1.0
2017-11-06,81.03,82.14,80.37,80.64,191380,75.4545446220918,76.4881685210245,74.8399574389425,75.0913794684127,205521.370219226,0.0,1.0
2017-11-07,79.19,81.62,78.95,81.0,225501,73.7411500508879,76.0039483161191,73.51766380247,75.4266088410395,242163.624756012,0.0,1.0
2017-11-08,79.32,80.12,78.16,78.89,216894,73.8622051021142,74.6071592635072,72.7820215680944,73.4617922403655,232920.639943195,0.0,1.0
2017-11-09,77.89,81.27,77.75,79.51,374268,72.5305995386243,75.6780308705096,72.4002325603805,74.0391317154451,401923.253157117,0.0,1.0
2017-11-10,79.63,80.31,77.48,77.8,391963,74.150874839654,74.7840858768381,72.1488105309104,72.4467921954676,420925.764631824,0.0,1.0
2017-11-13,77.52,79.32,77.07,77.54,353037,72.18605823898,73.8622051021142,71.7670215231965,72.2046820930149,379123.461062205,0.0,1.0
2017-11-14,77.4,78.04,75.96,77.25,416484,72.0743151147711,72.6702784438855,70.7333976242637,71.9346362095099,447258.660018727,0.0,1.0
2017-11-15,77.68,78.66,76.27,77.28,213348,72.3350490712587,73.247617918965,71.0220673618035,71.9625719905622,229112.620407207,0.0,1.0
2017-11-16,77.26,78.24,76.79,77.76,254497,71.9439481365273,72.8565169842337,71.5062875667089,72.409544487398,273302.184954971,0.0,1.0
2017-11-17,77.01,77.975,76.7,77.44,266791,71.711149961092,72.6097509182723,71.4224802235522,72.1115628228407,286504.608016289,0.0,1.0
2017-11-20,78.69,78.77,75.7,76.93,311674,73.2755537000173,73.3500491161566,70.491287521811,71.6366545449527,334704.083716725,0.0,1.0
2017-11-21,78.44,78.82,77.24,78.82,343760,73.042755524582,73.3966087512436,71.9253242824925,73.3966087512436,369160.968892052,0.0,1.0
2017-11-22,78.29,79.01,77.67,78.76,147617,72.9030766193208,73.5735353645745,72.3257371442412,73.3407371891392,158524.653086276,0.0,1.0
2017-11-24,78.53,79.59,77.52,78.62,103770,73.1265628677387,74.1136271315844,72.18605823898,73.2103702108954,111437.729060764,0.0,1.0
2017-11-27,78.55,79.56,77.65,78.35,159683,73.1451867217735,74.0856913505322,72.3071132902064,72.9589481814253,171482.228867785,0.0,1.0
2017-11-28,81.11,81.22,78.54,78.78,258949,75.5290400382311,75.6314712354226,73.1358747947561,73.359361043174,278083.150260728,0.0,1.0
2017-11-29,83.4,84.47,81.45,81.45,300380,77.6614713252185,78.6578475160816,75.8456455568231,75.8456455568231,322575.55223352,0.0,1.0
2017-11-30,81.03,83.88,80.85,83.32,181506,75.6873427975271,78.3494300118051,75.5192109734674,77.8263532258417,194318.239171696,0.25,1.0
2017-12-01,81.02,81.48,78.0,81.0,180683,75.6780021406349,76.1076723576762,72.8571237591893,75.6593208268504,193437.144823089,0.0,1.0
2017-12-04,82.49,83.42,81.49,82.0,223605,77.0510787037888,77.9197597947638,76.1170130145684,76.5933865160708,239388.945103672,0.0,1.0
2017-12-05,80.99,82.75,80.91,82.75,243892,75.6499801699582,77.2939357829861,75.5752549148206,77.2939357829861,261107.974326266,0.0,1.0
2017-12-06,79.62,81.26,79.48,81.26,155991,74.3703101757263,75.9021779060478,74.2395409792355,75.9021779060478,167002.17318784,0.0,1.0
2017-12-07,80.39,81.08,79.72,79.72,97182,75.089540756426,75.7340460819881,74.4637167446484,74.4637167446484,104041.933154737,0.0,1.0
2017-12-08,81.08,81.56,79.33,80.63,112613,75.7340460819881,76.1823976128139,74.0994311258524,75.3137165218389,120562.184543994,0.0,1.0
2017-12-11,80.63,81.03,79.97,80.99,82464,75.3137165218389,75.6873427975271,74.6972331669535,75.6499801699582,88285.0113773359,0.0,1.0
2017-12-12,78.38,80.81,78.33,80.63,149339,73.2120687210931,75.4818483458986,73.165365436632,75.3137165218389,159880.618379899,0.0,1.0
2017-12-13,78.03,78.64,77.1,78.56,168282,72.8851457298659,73.4549258002904,72.016464638891,73.3802005451527,180160.776637088,0.0,1.0
2017-12-14,74.77,78.67,74.05,78.42,230982,69.8400915830075,73.482947770967,69.1675642867688,73.2494313486619,247286.676585659,0.0,1.0
2017-12-15,76.12,77.01,74.74,74.84,388126,71.101080263455,71.9323987268612,69.8120696123309,69.9054761812529,415523.238332362,0.0,1.0
2017-12-18,78.02,79.35,76.9,76.9,240310,72.8758050729737,74.1181124396368,71.8296515010469,71.8296515010469,257273.126262219,0.0,1.0
2017-12-19,75.53,78.33,75.3,78.33,147082,70.549981506815,73.165365436632,70.3351463982943,73.165365436632,157464.300099453,0.0,1.0
2017-12-20,76.19,76.69,75.4,75.89,123295,71.1664648617004,71.6334977063106,70.4285529672163,70.8862451549343,131998.211071118,0.0,1.0
2017-12-21,75.56,76.53,75.06,76.1,170261,70.5780034774916,71.4840471960354,70.1109706328814,71.0823989496706,182279.471310106,0.0,1.0
2017-12-22,74.84,75.5,73.58,75.5,140228,69.9054761812529,70.5219595361384,68.7285534128353,70.5219595361384,150126.486411295,0.0,1.0
2017-12-26,74.75,75.13,73.66,74.33,192845,69.8214102692231,70.1763552311268,68.8032786679729,69.4291026797505,206457.642353783,0.0,1.0
2017-12-27,73.03,75.16,72.81,74.59,606387,68.2148172837641,70.2043772018035,68.0093228321356,69.6719597589478,649190.958406924,0.0,1.0
2017-12-28,72.81,73.7,72.08,72.96,175769,68.0093228321356,68.8406412955417,67.3274548790047,68.1494326855186,188176.272855827,0.0,1.0
2017-12-29,70.97,73.51,70.92,72.8,153273,66.2906419639701,68.6631688145898,66.2439386795091,67.9999821752434,164092.313601552,0.0,1.0
2018-01-02,72.51,72.76,71.14,71.14,319054,67.7291031253695,67.9626195476746,66.4494331311375,66.4494331311375,341575.548360309,0.0,1.0
2018-01-03,72.36,72.6,71.04,72.25,193659,67.5889932719864,67.8131690373993,66.3560265622155,67.4862460461722,207329.101405747,0.0,1.0
2018-01-04,73.24,74.0,71.3,72.51,325272,68.4109710785003,69.1208610023078,66.5988836414128,67.7291031253695,348232.467752338,0.0,1.0
2018-01-05,76.4,76.72,73.31,73.4,279554,71.3626186564367,71.6615196769872,68.4763556767458,68.5604215887756,299287.301981225,0.0,1.0
2018-01-08,78.56,78.87,76.44,76.8,182100,73.3802005451527,73.6697609088111,71.3999812840055,71.7362449321249,194954.168750156,0.0,1.0
2018-01-09,79.52,80.41,77.4,79.09,282215,74.2769036068043,75.1082220702104,72.2966843456571,73.8752553604395,302136.138022105,0.0,1.0
2018-01-10,78.41,80.41,78.34,79.39,220163,73.2400906917697,75.1082220702104,73.1747060935243,74.1554750672056,235703.979431854,0.0,1.0
2018-01-11,80.6,81.09,78.16,78.47,186490,75.2856945511623,75.7433867388803,73.0065742694646,73.2961346331229,199654.052335072,0.0,1.0
2018-01-12,82.47,83.45,80.61,80.85,152592,77.0323973900044,77.9477817654404,75.2950352080545,75.5192109734674,163363.242822207,0.0,1.0
2018-01-16,79.68,83.97,79.22,83.41,205156,74.4263541170796,78.433495923835,73.9966839000382,77.9104191378716,219637.65757335,0.0,1.0
2018-01-17,78.66,80.0,78.23,80.0,141290,73.4736071140748,74.7252551376301,73.07195886771,74.7252551376301,151263.451415209,0.0,1.0
2018-01-18,78.06,79.18,77.52,78.52,145958,72.9131677005425,73.9593212724694,72.4087722283635,73.3428379175839,156260.958607552,0.0,1.0
2018-01-19,79.48,80.05,77.41,78.35,122032,74.2395409792355,74.7719584220911,72.3060250025493,73.1840467504165,130646.057775503,0.0,1.0
2018-01-22,80.84,80.84,79.34,79.5,118418,75.5098703165752,75.5098703165752,74.1087717827446,74.2582222930199,126776.950878945,0.0,1.0
2018-01-23,79.04,81.15,77.76,80.45,181920,73.8285520759785,75.7994306802335,72.6329479937764,75.1455846977792,194761.462817289,0.0,1.0
2018-01-24,79.39,80.11,78.23,79.3,146263,74.1554750672056,74.8280023634443,73.07195886771,74.0714091551758,156587.48810491,0.0,1.0
2018-01-25,79.24,80.14,78.26,79.9,90892,74.0153652138226,74.8560243341209,73.0999808383866,74.631848568708,97307.9313895617,0.0,1.0
2018-01-26,80.29,80.61,78.85,79.52,102633,74.996134187504,75.2950352080545,73.6510795950266,74.2769036068043,109877.711155051,0.0,1.0
2018-01-29,79.69,80.99,79.48,80.0,114924,74.4356947739718,75.6499801699582,74.2395409792355,74.7252551376301,123036.314604299,0.0,1.0
2018-01-30,79.33,79.94,78.38,79.61,175415,74.0994311258524,74.6692111962768,73.2120687210931,74.3609695188341,187797.28452119,0.0,1.0
2018-01-31,78.45,80.21,77.14,79.85,247012,73.2774533193385,74.9214089323663,72.0538272664598,74.585145284247,264448.210495956,0.0,1.0
2018-02-01,77.09,78.13,75.64,78.13,216031,72.0071239819988,72.978552298788,70.6527287326292,72.978552298788,231280.307684047,0.0,1.0
2018-02-02,72.19,76.66,72.04,76.66,255188,67.4302021048189,71.605475735634,67.2900922514359,71.605475735634,273201.342202168,0.0,1.0
2018-02-05,67.61,72.55,67.29,71.64,364930,63.1521812481896,67.7664657529383,62.8532802276391,66.9164659757477,390689.867116938,0.0,1.0
2018-02-06,71.4,71.58,65.68,66.26,330985,66.6922902103348,66.8604220343945,61.3494344679943,61.8911925677421,354348.739943825,0.0,1.0
2018-02-07,72.85,74.65,70.65,71.14,605324,68.0466854597044,69.7280037003011,65.9917409434196,66.4494331311375,648052.922814494,0.0,1.0
2018-02-08,75.04,79.17,74.82,74.99,694579,70.092289319097,73.9499806155772,69.8867948674685,70.045586034636,743608.300803485,0.0,1.0
2018-02-09,77.13,78.01,74.06,76.39,404195,72.0444866095676,72.8664644160815,69.176904943661,71.3532779995445,432726.525194779,0.0,1.0
2018-02-12,77.83,79.1,75.26,77.63,256940,72.6983325920219,73.8845960173317,70.2977837707255,72.5115194541778,275077.013282071,0.0,1.0
2018-02-13,75.21,77.83,74.15,77.72,253536,70.2510804862645,72.6983325920219,69.2609708556909,72.5955853662076,271432.729973858,0.0,1.0
2018-02-14,76.54,77.04,74.01,74.61,200275,71.4933878529276,71.9604206975378,69.1302016592,69.6906410727322,214412.115027114,0.0,1.0
2018-02-15,76.25,78.08,75.21,77.78,164241,71.2225088030537,72.931849014327,70.2510804862645,72.6516293075608,175834.52844423,0.0,1.0
2018-02-16,76.1,77.53,75.19,76.16,147336,71.0823989496706,72.4181128852558,70.2323991724801,71.1384428910238,157736.229582499,0.0,1.0
2018-02-20,74.59,77.54,74.45,75.67,188265,69.6719597589478,72.427453542148,69.541190562457,70.6807507033058,201554.346950841,0.0,1.0
2018-02-21,74.64,77.48,74.53,74.96,197179,69.7186630434089,72.3714096007947,69.6159158175946,70.0175640639594,211097.572981807,0.0,1.0
2018-02-22,75.1,75.89,74.06,75.01,192826,70.1483332604502,70.8862451549343,69.176904943661,70.0642673484204,206437.30117198,0.0,1.0
2018-02-23,75.65,75.94,74.17,75.61,132364,70.6620693895214,70.9329484393953,69.2796521694753,70.6247067619526,141707.378322052,0.0,1.0
2018-02-26,75.43,76.13,74.62,76.13,208760,70.456574937893,71.1104209203472,69.6999817296245,71.1104209203472,223496.058584748,0.0,1.0
2018-02-27,72.42,76.33,72.33,75.59,233018,67.6450372133396,71.2972340581913,67.5609713013098,70.6060254481682,249466.394804085,0.0,1.0
2018-02-28,68.84,72.21,68.77,72.17,295002,64.543939125128,67.7036293466806,64.4783075774993,67.6661256051785,314637.407559369,0.26,1.0
2018-03-01,67.3,69.74,66.35,69.14,508570,63.1000450772968,65.3877733089254,62.2093312166218,64.8252171863938,542420.547530079,0.0,1.0
2018-03-02,68.96,69.35,66.33,66.76,255059,64.6564503496343,65.0221118292799,62.1905793458707,62.5937445670184,272035.791400347,0.0,1.0
2018-03-05,71.42,71.73,67.93,68.49,310234,66.962930452014,67.2535844486553,63.690729005955,64.2157813869845,330883.253322938,0.0,1.0
2018-03-06,73.68,74.1,71.5,71.94,205624,69.0818918468831,69.4756811326552,67.0379379350182,67.4504790915414,219310.385326159,0.0,1.0
2018-03-07,73.25,73.59,71.36,72.7,139722,68.6787266257354,68.9975084285033,66.9066748397608,68.1630501800814,149021.93157677,0.0,1.0
2018-03-08,73.03,73.64,72.24,73.46,299628,68.4724560474738,69.044388105381,67.7317571528072,68.8756212686215,319571.315286671,0.0,1.0
2018-03-09,74.49,75.06,73.07,73.56,139214,69.8413426123007,70.3757709287058,68.5099597889759,68.9693806223767,148480.118968583,0.0,1.0
2018-03-12,74.82,75.51,74.08,74.29,159310,70.1507484796931,70.7976880206045,69.4569292619042,69.6538239047902,169913.71379951,0.0,1.0
2018-03-13,74.73,76.06,74.47,75.3,133361,70.0663650613134,71.3133644662585,69.8225907415497,70.6007933777184,142237.541811666,0.0,1.0
2018-03-14,74.05,75.78,73.73,75.78,140569,69.4288014557776,71.0508382757437,69.1287715237607,71.0508382757437,149925.308110497,0.0,1.0
2018-03-15,72.17,74.33,71.88,74.33,123633,67.6661256051785,69.6913276462923,67.3942234792882,69.6913276462923,131862.04367695,0.0,1.0
2018-03-16,72.85,73.5,72.06,72.26,299315,68.3036892107143,68.9131250101236,67.5629903160477,67.7505090235582,319237.481927691,0.0,1.0
2018-03-19,72.98,73.6,71.3,72.96,149802,68.4255763705962,69.0068843638788,66.8504192275076,68.4068244998451,159772.858920308,0.0,1.0
2018-03-20,65.39,68.4,61.49,68.4,1869317,61.3092414205712,64.1313979686048,57.6526266241156,64.1313979686048,1993739.21121435,0.0,1.0
2018-03-21,64.1,65.18,63.44,63.97,688724,60.0997457571282,61.1123467776851,59.4809340223434,59.9778585972463,734565.643229262,0.0,1.0
2018-03-22,64.84,65.35,63.22,63.3,499947,60.7935649749172,61.2717376790691,59.2746634440818,59.349670927086,533223.598474193,0.0,1.0
2018-03-23,64.06,65.54,63.69,65.02,332306,60.0622420156261,61.4498804512041,59.7153324067316,60.9623318116767,354424.371212479,0.0,1.0
2018-03-26,64.08,65.15,62.91,64.83,212735,60.0809938863771,61.0842189715585,58.9840094474405,60.7841890395417,226894.695280515,0.0,1.0
2018-03-27,62.61,64.94,62.25,64.13,165674,58.7027313861747,60.8873243286724,58.3651977126557,60.1278735632548,176701.303245371,0.0,1.0
2018-03-28,63.43,65.07,62.28,62.83,238786,59.4715580869679,61.0092114885543,58.3933255187823,58.9090019644362,254679.656414097,0.0,1.0
2018-03-29,65.34,65.68,63.6,63.88,212037,61.2623617436935,61.5811435464615,59.6309489883518,59.8934751788666,226150.236224385,0.0,1.0
2018-04-02,60.64,65.35,59.72,64.98,318025,56.8556721171958,61.2717376790691,55.9930860626474,60.9248280701746,339192.824248881,0.0,1.0
2018-04-03,61.5,62.74,60.37,60.93,211104,57.6620025594912,58.8246185460565,56.6025218620566,57.1275742430861,225155.135508956,0.0,1.0
2018-04-04,63.86,64.01,60.1,60.2,191491,59.8747233081155,60.0153623387484,56.3493716069174,56.4431309606726,204236.689279907,0.0,1.0
2018-04-05,63.71,64.69,63.28,64.34,272613,59.7340842774826,60.6529259442843,59.330919056335,60.3247682061408,290758.190069838,0.0,1.0
2018-04-06,62.18,64.22,61.45,63.29,249139,58.299566165027,60.2122569816345,57.6151228826135,59.3402949917105,265721.754706523,0.0,1.0
2018-04-09,61.0,63.2,60.98,62.68,271965,57.1932057907148,59.2559115733308,57.1744539199638,58.7683629338033,290067.059026325,0.0,1.0
2018-04-10,63.35,63.61,61.74,61.84,142801,59.3965506039637,59.6403249237274,57.8870250085038,57.9807843622591,152305.870593709,0.0,1.0
2018-04-11,61.83,62.96,61.19,62.18,226976,57.9714084268835,59.0308891243181,57.3713485628498,58.299566165027,242083.579834019,0.0,1.0
2018-04-12,62.0,62.12,60.77,62.0,146195,58.1307993282675,58.2433105527738,56.9775592770777,58.1307993282675,155925.776090135,0.0,1.0
2018-04-13,61.46,62.31,60.71,62.31,133328,57.624498817989,58.4214533249089,56.9213036648245,58.4214533249089,142202.345323339,0.0,1.0
2018-04-16,63.62,64.12,61.79,62.26,158435,59.6497008591029,60.1184976278792,57.9339046853814,58.3745736480312,168980.473578717,0.0,1.0
2018-04-17,64.81,64.97,63.38,63.62,244417,60.7654371687906,60.915452134799,59.4246784100902,59.6497008591029,260685.457194996,0.0,1.0
2018-04-18,65.21,66.25,64.56,64.71,395705,61.1404745838117,62.1155718628665,60.5310387844024,60.6716778150353,422043.224650274,0.0,1.0
2018-04-19,64.66,66.19,64.13,64.93,275619,60.6247981381577,62.0593162506133,60.1278735632548,60.8779483932969,293964.270188357,0.0,1.0
2018-04-20,63.51,65.07,63.16,64.71,282877,59.5465655699721,61.0092114885543,59.2184078318286,60.6716778150353,301705.364499805,0.0,1.0
2018-04-23,65.22,65.75,63.62,63.63,188932,61.1498505191872,61.6467750940901,59.6497008591029,59.6590767944784,201507.361594181,0.0,1.0
2018-04-24,64.69,67.13,64.58,65.51,434395,60.6529259442843,62.9406541759129,60.5497906551535,61.4217526450775,463308.44081312,0.0,1.0
2018-04-25,66.58,66.63,63.89,64.84,448572,62.4249777302589,62.4718574071365,59.9028511142421,60.7935649749172,478429.065510475,0.0,1.0
2018-04-26,64.39,70.71,63.8,67.56,388538,60.3716478830185,66.2972390403515,59.8184676958624,63.3438193970605,414399.187321788,0.0,1.0
2018-04-27,65.83,66.47,63.25,64.47,258660,61.7217825770944,62.3218424411281,59.3027912502084,60.4466553660227,275876.474869005,0.0,1.0
2018-04-30,65.35,67.36,65.22,66.02,270551,61.2717376790691,63.15630068955,61.1498505191872,61.8999253492294,288558.942829522,0.0,1.0
2018-05-01,66.5,66.98,64.35,65.15,327732,62.3499702472547,62.80001514528,60.3341441415164,61.0842189715585,349545.924618298,0.0,1.0
2018-05-02,66.91,68.09,65.52,66.6,311693,62.7343835976513,63.8407439719635,61.431128580453,62.4437296010099,332439.364731095,0.0,1.0
2018-05-03,67.56,68.01,66.35,66.67,230976,63.3438193970605,63.7657364889593,62.2093312166218,62.5093611486386,246349.82084336,0.0,1.0
2018-05-04,67.86,68.6,66.82,67.37,174876,63.6250974583263,64.3189166761153,62.6500001792715,63.1656766249255,186515.790687359,0.0,1.0
2018-05-07,67.68,68.16,66.76,68.16,290690,63.4563306215669,63.9063755195922,62.5937445670184,63.9063755195922,310038.3997513,0.0,1.0
2018-05-08,68.88,68.98,66.95,67.69,181435,64.5814428666301,64.6752022203854,62.7718873391534,63.4657065569424,193511.359382425,0.0,1.0
2018-05-09,68.69,69.56,67.42,69.33,188001,64.4033000944951,65.2190064721659,63.2125563018032,65.0033599585288,200514.393999257,0.0,1.0
2018-05-10,68.07,68.79,67.63,68.74,224610,63.8219921012124,64.4970594482504,63.4094509446892,64.4501797713727,239560.098276994,0.0,1.0
2018-05-11,68.24,68.77,67.9,67.92,125768,63.9813830025964,64.4783075774993,63.6626011998285,63.6813530705795,134139.149815685,0.0,1.0
2018-05-14,69.42,69.87,68.26,68.26,132473,65.0877433769086,65.5096604688073,64.0001348733474,64.0001348733474,141290.436307592,0.0,1.0
2018-05-15,69.01,69.47,68.61,68.98,181358,64.7033300265119,65.1346230537862,64.3282926114909,64.6752022203854,193429.234242995,0.0,1.0
2018-05-16,71.14,71.74,69.18,69.24,133012,66.7004042614992,67.2629603840308,64.8627209278959,64.9189765401491,141865.312283601,0.0,1.0
2018-05-17,72.63,73.7,71.3,71.3,155117,68.0974186324527,69.1006437176341,66.8504192275076,66.8504192275076,165441.626661469,0.0,1.0
2018-05-18,71.82,72.78,71.09,72.78,135377,67.337967867035,68.2380576630856,66.6535245846216,68.2380576630856,144387.727280373,0.0,1.0
2018-05-21,71.55,73.16,71.46,72.5,269880,67.0848176118958,68.5943432073557,67.0004341935161,67.9755314725709,287843.280900206,0.0,1.0
2018-05-22,69.52,72.88,69.38,71.89,334147,65.1815027306638,68.3318170168409,65.0502396354064,67.4035994146637,356387.908637028,0.0,1.0
2018-05-23,69.02,70.02,68.45,69.29,261139,64.7127059618875,65.6502994994402,64.1782776454824,64.9658562170267,278520.477734544,0.0,1.0
2018-05-24,69.8,70.07,68.86,68.86,241288,65.4440289211786,65.6971791763178,64.562690995879,64.562690995879,257348.19016544,0.0,1.0
2018-05-25,70.27,70.47,69.73,69.82,189440,65.8846978838284,66.0722165913389,65.3783973735499,65.4627807919296,202049.174202368,0.0,1.0
2018-05-29,69.85,70.55,69.44,69.44,187181,65.4909085980562,66.1472240743431,65.1064952476596,65.1064952476596,199639.814592343,0.0,1.0
2018-05-30,70.68,71.69,69.99,70.23,124318,66.269111234225,67.2160807071532,65.6221716933136,65.8471941423262,132592.637449799,0.0,1.0
2018-05-31,70.26,71.21,69.57,70.48,188347,66.1190962682166,67.0131062519172,65.4697627011077,66.3261301591788,200142.787286723,0.26,1.0
2018-06-01,71.27,71.98,70.41,70.93,149358,67.0695700403614,67.737724870285,66.2602557393272,66.7496085725107,158711.985981037,0.0,1.0
2018-06-04,71.54,72.53,71.29,71.56,169632,67.3236570883605,68.2553095976907,67.0883913031762,67.3424783511753,180255.705124166,0.0,1.0
2018-06-05,72.38,72.66,71.15,71.24,129199,68.11415012658,68.3776478059865,66.9566424634729,67.0413381461393,137290.469052638,0.0,1.0
2018-06-06,73.05,73.3,71.78,72.64,154776,68.7446624308742,68.9799282160585,67.5495122421375,68.3588265431718,164469.304236806,0.0,1.0
2018-06-07,72.81,74.58,72.41,73.19,139739,68.5188072770972,70.1844890362025,68.1423820208022,68.8764112705774,148490.567689739,0.0,1.0
2018-06-08,73.47,73.66,72.72,72.73,138550,69.1399089499839,69.318710946724,68.4341115944308,68.4435222258382,147227.103052214,0.0,1.0
2018-06-11,74.36,74.91,73.56,73.56,144446,69.9774551452403,70.4950398726459,69.2246046326503,69.2246046326503,153492.357470084,0.0,1.0
2018-06-12,74.03,75.0,73.64,74.54,126537,69.6669043087969,70.5797355553123,69.2998896839093,70.146846510573,134461.7534386,0.0,1.0
2018-06-13,71.77,74.25,71.64,74.01,175354,67.5401016107302,69.8739381997592,67.4177634024343,69.6480830459822,186336.062278008,0.0,1.0
2018-06-14,71.16,72.11,71.11,71.91,217373,66.9660530948803,67.8600630785809,66.9189999378434,67.6718504504334,230986.626284872,0.0,1.0
2018-06-15,71.4,72.57,70.69,70.87,264004,67.1919082486573,68.2929521233202,66.5237534187337,66.6931447840664,280538.030416433,0.0,1.0
2018-06-18,72.92,73.37,71.4,71.4,235533,68.6223242225783,69.0458026359102,67.1919082486573,67.1919082486573,250283.949932856,0.0,1.0
2018-06-19,72.53,72.83,72.0,72.39,192403,68.2553095976907,68.5376285399119,67.7565461330998,68.1235607579874,204452.806268893,0.0,1.0
2018-06-20,73.28,73.43,72.13,72.95,234080,68.9611069532438,69.1022664243544,67.8788843413957,68.6505561168004,248739.951515426,0.0,1.0
2018-06-21,73.27,73.52,72.72,73.52,144172,68.9516963218364,69.1869621070208,68.4341115944308,69.1869621070208,153201.197410638,0.0,1.0
2018-06-22,74.92,75.99,74.04,74.04,250160,70.5044505040533,71.5113880646424,69.6763149402043,69.6763149402043,265827.009018708,0.0,1.0
2018-06-25,71.2,74.44,70.93,74.44,204285,67.0036956205098,70.0527401964993,66.7496085725107,70.0527401964993,217078.95162051,0.0,1.0
2018-06-26,69.82,71.2,69.47,71.2,327555,65.705028486292,67.0036956205098,65.3756563870339,67.0036956205098,348069.09953279,0.0,1.0
2018-06-27,67.25,69.76,67.22,69.76,261334,63.2864962145967,65.6485646978478,63.2582643203746,65.6485646978478,277700.813778761,0.0,1.0
2018-06-28,65.25,66.85,64.29,66.85,440392,61.4043699331217,62.9100709583017,60.5009493180137,62.9100709583017,467972.849999067,0.0,1.0
2018-06-29,63.0,65.3,62.89,65.25,238541,59.2869778664623,61.4514230901586,59.1834609209812,61.4043699331217,253480.334819042,0.0,1.0
2018-07-02,64.5,64.61,61.55,62.29,569983,60.6985725775686,60.8020895230497,57.9224363123929,58.6188230365387,605679.869209746,0.0,1.0
2018-07-03,66.51,67.19,64.94,64.94,170471,62.5901094904509,63.2300324261524,61.1126403594931,61.1126403594931,181147.249977727,0.0,1.0
2018-07-05,69.78,70.15,67.27,67.27,369299,65.6673859606625,66.0155793227354,63.3053174774114,63.3053174774114,392427.440852254,0.0,1.0
2018-07-06,70.14,71.12,69.46,69.65,546031,66.006168691328,66.9284105692508,65.3662457556265,65.5450477523667,580227.804451128,0.0,1.0
2018-07-09,72.24,72.99,70.27,70.47,377641,67.9824012868768,68.6881986424299,66.1285068996239,66.3167195277714,401291.883246058,0.0,1.0
2018-07-10,68.25,72.19,67.18,71.69,422998,64.2275593553342,67.9353481298399,63.2206217947451,67.4648165594712,449489.499363988,0.0,1.0
2018-07-11,67.17,68.33,66.5,67.43,220169,63.2112111633377,64.3028444065932,62.5806988590436,63.4558875799294,233957.734044771,0.0,1.0
2018-07-12,65.52,67.17,65.15,67.02,219181,61.6584569811208,63.2112111633377,61.3102636190479,63.0700516922271,232907.857626037,0.0,1.0
2018-07-13,65.66,66.06,65.03,65.68,223131,61.7902058208241,62.1666310771191,61.1973360421594,61.8090270836388,237105.238045064,0.0,1.0
2018-07-16,65.38,66.0,64.3,65.79,165868,61.5267081414176,62.1101672886748,60.5103599494211,61.9125440291199,176255.973504617,0.0,1.0
2018-07-17,66.79,67.77,65.32,65.32,130583,62.8536071698574,63.7758490477802,61.4702443529733,61.4702443529733,138761.146141229,0.0,1.0
2018-07-18,66.24,66.9,63.22,63.96,313503,62.3360224424518,62.9571241153386,59.4940117574246,60.1903984815703,333137.051520594,0.0,1.0
2018-07-19,67.77,68.04,66.0,66.33,189342,63.7758490477802,64.0299360957793,62.1101672886748,62.4207181251182,201200.102101136,0.0,1.0
2018-07-20,67.53,68.21,66.6,67.66,117585,63.5499938940032,64.1899168297047,62.6748051731173,63.6723321022991,124949.107992744,0.0,1.0
2018-07-23,67.92,68.16,67.1,67.53,75153,63.9170085188908,64.1428636726678,63.145336743486,63.5499938940032,79859.6786408016,0.0,1.0
2018-07-24,67.0,68.64,66.48,68.25,326581,63.0512304294123,64.5945739802218,62.5618775962288,64.2275593553342,347034.099905415,0.0,1.0
2018-07-25,65.05,66.29,63.23,66.1,310675,61.2161573049742,62.3830755994887,59.5034223888319,62.2042736027486,330131.939666162,0.0,1.0
2018-07-26,64.95,72.9,63.03,69.2,633824,61.1220509909004,68.6035029597635,59.3152097606844,65.1215693390348,673519.100432817,0.0,1.0
2018-07-27,68.96,69.42,65.14,65.64,371951,64.8957141852578,65.3286032299971,61.3008529876406,61.7713845580093,395245.53018675,0.0,1.0
2018-07-30,70.79,71.33,69.17,69.54,422022,66.6178597328074,67.1260338288057,65.0933374448127,65.4415308068856,448452.374480705,0.0,1.0
2018-07-31,69.99,71.32,69.94,70.97,411883,65.8650092202174,67.1166231973983,65.8179560631805,66.7872510981402,437678.389653231,0.0,1.0
2018-08-01,70.26,70.96,68.94,69.99,696757,66.1190962682166,66.7778404667328,64.876892922443,65.8650092202174,740393.465473487,0.0,1.0
2018-08-02,69.99,71.35,69.47,69.68,149342,65.8650092202174,67.1448550916204,65.3756563870339,65.5732796465888,158694.98393377,0.0,1.0
2018-08-03,70.75,71.06,69.68,69.68,189822,66.5802172071779,66.8719467808066,65.5732796465888,65.5732796465888,201710.163519144,0.0,1.0
2018-08-06,76.64,77.2,72.71,74.22,602941,72.1230791061218,72.6500744649348,68.4247009630234,69.845706305537,640701.961323747,0.0,1.0
2018-08-07,78.37,79.84,77.05,77.05,395334,73.7511183395977,75.1344811564818,72.5089149938241,72.5089149938241,420092.959639438,0.0,1.0
2018-08-08,77.48,78.44,77.36,78.39,232668,72.9135721443413,73.8169927594493,72.8006445674528,73.7699396024124,247239.520844118,0.0,1.0
2018-08-09,76.25,77.76,76.14,77.75,141921,71.7560644812341,73.1770698237478,71.652547535753,73.1676591923404,150809.221885769,0.0,1.0
2018-08-10,76.17,77.02,75.14,76.09,236139,71.6807794299752,72.480683099602,70.7114843950155,71.6054943787162,250927.902473091,0.0,1.0
2018-08-13,75.01,76.68,74.56,76.32,202007,70.5891461867197,72.1607216317513,70.1656677733878,71.8219389010858,214658.285140878,0.0,1.0
2018-08-14,75.98,76.74,75.26,75.26,190068,71.501977433235,72.2171854201955,70.824411971904,70.824411971904,201971.569995874,0.0,1.0
2018-08-15,76.73,77.19,74.74,75.72,264143,72.2077747887882,72.6406638335274,70.3350591387205,71.2573010166433,280685.735702064,0.0,1.0
2018-08-16,77.02,78.81,76.62,77.68,177325,72.480683099602,74.1651861215222,72.104257843307,73.1017847724888,188430.501975705,0.0,1.0
2018-08-17,78.26,78.56,76.4,77.23,222307,73.6476013941165,73.9299203363378,71.8972239523448,72.6783063591569,236229.632610817,0.0,1.0
2018-08-20,79.35,79.91,78.44,78.44,188848,74.6733602175204,75.2003555763334,73.8169927594493,73.8169927594493,200675.163891769,0.0,1.0
2018-08-21,80.08,81.16,79.58,79.85,292220,75.3603363102588,76.3766845022553,74.88980473989,75.1438917878891,310521.140771693,0.0,1.0
2018-08-22,80.24,80.81,79.56,80.34,162652,75.5109064127768,76.0473124029971,74.8709834770753,75.6050127268505,172838.562003961,0.0,1.0
2018-08-23,79.99,80.52,78.74,80.38,214003,75.2756406275924,75.7744040921833,74.0993117016705,75.64265525248,227405.570079271,0.0,1.0
2018-08-24,78.53,80.31,78.47,79.9,97454,73.9016884421156,75.5767808326284,73.8452246536714,75.190944944926,103557.344647062,0.0,1.0
2018-08-27,79.54,79.96,78.64,79.0,231814,74.8521622142605,75.2474087333703,74.0052053875968,74.3439881182623,246332.036571245,0.0,1.0
2018-08-28,79.94,80.41,79.11,79.9,96491,75.2285874705555,75.6708871467021,74.4475050637434,75.190944944926,102534.033927183,0.0,1.0
2018-08-29,78.36,79.84,77.87,79.84,115536,73.7417077081903,75.1344811564818,73.2805867692289,75.1344811564818,122771.78331462,0.0,1.0
2018-08-30,76.95,78.3,76.5,78.3,117074,72.4148086797504,73.685243919746,71.9913302664185,73.685243919746,124406.105108156,0.0,1.0
2018-08-31,77.09,77.33,76.23,76.4,120440,72.7912339360454,73.0178508272719,71.9791900758171,72.1397103737692,127552.716143782,0.26,1.0
2018-09-04,76.84,77.37,75.62,77.3,350757,72.5551746743512,73.055620309143,71.4032054772831,72.9895237158686,371471.338894423,0.0,1.0
2018-09-05,74.89,77.54,74.68,76.63,335338,70.7139124331358,73.2161406070951,70.5156226533126,72.356884894528,355141.752957684,0.0,1.0
2018-09-06,73.78,75.3,73.62,74.89,256855,69.6658093112133,71.1010496223144,69.5147313837289,70.7139124331358,272023.853413409,0.0,1.0
2018-09-07,72.81,74.15,72.06,73.58,458519,68.7498993758395,70.0151770185208,68.0417215907567,69.4769619018578,485597.341859271,0.0,1.0
2018-09-10,73.85,74.09,72.41,73.02,301013,69.7319059044877,69.9585227957142,68.3722045571287,68.9481891556627,318789.652479144,0.0,1.0
2018-09-11,74.48,74.83,73.26,73.87,187256,70.3267752439572,70.6572582103292,69.1748060468892,69.7507906454232,198314.608221687,0.0,1.0
2018-09-12,72.28,74.4,72.16,74.4,365398,68.2494537410476,70.2512362802151,68.1361452954344,70.2512362802151,386976.979188854,0.0,1.0
2018-09-13,73.84,74.5,72.76,72.76,244169,69.7224635340199,70.3456599848928,68.7026875235006,68.7026875235006,258588.667785711,0.0,1.0
2018-09-14,75.17,75.68,72.85,73.74,144589,70.9782988062334,71.4598597000897,68.7876688577106,69.6280398293422,153127.861794364,0.0,1.0
2018-09-17,73.35,75.49,73.27,75.17,116299,69.2597873810991,71.2804546612021,69.184248417357,70.9782988062334,123167.164852256,0.0,1.0
2018-09-18,71.94,73.61,71.88,72.82,519085,67.9284131451434,69.5052890132612,67.8717589223368,68.7593417463073,549740.13334021,0.0,1.0
2018-09-19,72.78,74.17,71.86,71.86,444973,68.7215722644362,70.0340617594563,67.8528741814013,67.8528741814013,471251.36798943,0.0,1.0
2018-09-20,73.5,74.25,72.61,73.18,490381,69.4014229381157,70.1096007231985,68.5610519664841,69.099267083147,519340.987174558,0.0,1.0
2018-09-21,70.9,73.63,70.67,73.23,854422,66.9464066164953,69.5241737541967,66.7292320957365,69.1464789354859,904880.827241797,0.0,1.0
2018-09-24,69.15,70.6,68.46,70.6,301729,65.2939917846354,66.6631355024621,64.6424682223592,66.6631355024621,319547.936643533,0.0,1.0
2018-09-25,67.72,69.38,67.48,69.38,426851,63.9437328077441,65.5111663053941,63.7171159165176,65.5111663053941,452059.153426514,0.0,1.0
2018-09-26,66.03,68.11,65.82,68.02,264943,62.3479721986909,64.3119852559872,62.1496824188677,64.2270039217773,280589.499113931,0.0,1.0
2018-09-27,65.64,66.48,65.13,66.13,266128,61.9797197504478,62.7728788697406,61.4981588565915,62.4423959033686,281844.480587116,0.0,1.0
2018-09-28,64.9,65.91,64.65,65.61,237731,61.2809843358328,62.2346637530776,61.0449250741385,61.9513926390445,251770.464642787,0.0,1.0
2018-10-01,64.74,66.78,64.65,65.23,314118,61.1299064083484,63.0561499837737,61.0449250741385,61.5925825612692,332668.582610863,0.0,1.0
2018-10-02,63.51,65.67,63.46,64.75,291227,59.9684948408126,62.0080468618511,59.9212829884738,61.1393487788162,308425.729528438,0.0,1.0
2018-10-03,62.4,63.54,62.21,63.54,402959,58.9203917188901,59.9968219522159,58.7409866800024,59.9968219522159,426756.185192478,0.0,1.0
2018-10-04,60.77,62.36,60.21,62.24,380365,57.3812853326434,58.882622237019,56.8525125864482,58.7693137914057,402827.871770421,0.0,1.0
2018-10-05,59.44,61.05,58.32,60.6,407890,56.1254500604299,57.645671705741,55.0679045680395,57.2207650346913,431978.390799461,0.0,1.0
2018-10-08,59.61,60.36,59.09,59.09,288189,56.285970358382,56.9941481434648,55.7949670940579,55.7949670940579,305208.317110264,0.0,1.0
2018-10-09,58.65,60.24,58.1,59.49,309466,55.379502793476,56.8808396978515,54.8601724177486,56.1726619127687,327741.853654529,0.0,1.0
2018-10-10,57.77,59.21,57.52,58.59,331355,54.5485741923122,55.9082755396712,54.3125149306179,55.3228485706694,350923.532529249,0.0,1.0
2018-10-11,55.98,58.05,55.93,57.3,312830,52.8583898785812,54.8129605654097,52.8111780262423,54.1047827803269,331304.51835984,0.0,1.0
2018-10-12,55.01,56.88,53.82,56.76,272316,51.9424799432074,53.7082032206806,50.8188378575427,53.5948947750673,288397.919706161,0.0,1.0
2018-10-15,55.49,56.01,55.01,55.14,502746,52.3957137256604,52.8867169899845,51.9424799432074,52.0652307592884,532436.215795596,0.0,1.0
2018-10-16,56.2,56.3,54.44,55.61,534803,53.0661220288721,53.1605457335498,51.4042648265445,52.5090221712736,566386.377049509,0.0,1.0
2018-10-17,55.43,56.98,54.71,56.11,305529,52.3390595028538,53.8026269253583,51.6592088291743,52.9811406946622,323572.349806488,0.0,1.0
2018-10-18,53.36,55.07,53.03,55.07,349611,50.3844888160252,51.999134166014,50.0728905905888,51.999134166014,370257.660608964,0.0,1.0
2018-10-19,53.43,54.27,53.06,53.19,223761,50.4505854092996,51.2437445285924,50.1012177019921,50.2239685180731,236975.450988448,0.0,1.0
2018-10-22,53.16,54.25,52.79,53.47,190672,50.1956414066698,51.2248597876568,49.8462736993623,50.4883548911707,201932.343843965,0.0,1.0
2018-10-23,55.25,55.6,52.41,52.63,600354,52.1690968344339,52.4995798008059,49.487463621587,49.6951957718779,635808.563166588,0.0,1.0
2018-10-24,55.13,57.49,55.08,55.36,556010,52.0557883888207,54.2841878192146,52.0085765364818,52.2729629095794,588845.779667087,0.0,1.0
2018-10-25,56.55,60.65,53.0,53.0,658400,53.3966049952441,57.2679768870302,50.0445634791855,50.0445634791855,697282.53328683,0.0,1.0
2018-10-26,57.55,59.65,56.6,56.65,530514,54.3408420420212,56.3237398402531,53.443816847583,53.4910286999218,561844.085455846,0.0,1.0
2018-10-29,59.1,60.48,57.83,59.78,481129,55.8044094645257,57.107456589078,54.6052284151188,56.4464906563341,509542.600178856,0.0,1.0
2018-10-30,58.49,59.12,57.76,58.77,377162,55.2284248659917,55.8232942054612,54.5391318218444,55.4928112390892,399435.715096487,0.0,1.0
2018-10-31,57.74,59.17,56.22,59.17,420933,54.5202470809088,55.8705060578001,53.0850067698077,55.8705060578001,445791.659453258,0.0,1.0
2018-11-01,59.88,60.02,57.65,57.94,307221,56.5409143610118,56.6731075475606,54.4352657466989,54.7090944902643,325364.272720099,0.0,1.0
2018-11-02,59.01,60.71,58.64,60.33,482577,55.7194281303157,57.3246311098368,55.3700604230082,56.9658210320615,511076.113405162,0.0,1.0
2018-11-05,57.65,59.16,56.89,58.99,259663,54.4352657466989,55.8610636873323,53.7176455911483,55.7005433893802,274997.682929614,0.0,1.0
2018-11-06,56.31,57.61,55.88,57.01,388820,53.1699881040176,54.3974962648278,52.7639661739035,53.8309540367616,411782.191057997,0.0,1.0
2018-11-07,56.93,57.22,54.77,56.22,271254,53.7554150730194,54.0292438165848,51.7158630519809,53.0850067698077,287273.202132724,0.0,1.0
2018-11-08,57.83,57.97,56.39,56.76,150338,54.6052284151188,54.7374216016676,53.2455270677598,53.5948947750673,159216.375287478,0.0,1.0
2018-11-09,56.65,58.11,56.51,57.58,292763,53.4910286999218,54.8696147882164,53.358835513373,54.3691691534245,310052.439691149,0.0,1.0
2018-11-12,57.34,58.23,56.0,56.59,170600,54.142552262198,54.9829232338296,52.8772746195167,53.4343744771152,180674.969894795,0.0,1.0
2018-11-13,56.2,58.94,56.16,57.41,355163,53.0661220288721,55.6533315370413,53.028352547001,54.2086488554724,376137.540051261,0.0,1.0
2018-11-14,57.15,58.36,56.8,56.8,228413,53.9631472233104,55.1056740499106,53.6326642569384,53.6326642569384,241902.179944782,0.0,1.0
2018-11-15,56.45,56.96,55.1,56.9,246310,53.3021812905664,53.7837421844227,52.0274612774173,53.7270879616161,260856.106886208,0.0,1.0
2018-11-16,55.47,55.95,54.63,55.95,280272,52.3768289847249,52.8300627671779,51.5836698654321,52.8300627671779,296823.770002075,0.0,1.0
2018-11-19,56.73,57.23,54.94,55.4,271660,53.566567663664,54.0386861870525,51.876383349933,52.3107323914505,287703.178907503,0.0,1.0
2018-11-20,56.16,58.6,55.52,55.52,272483,53.028352547001,55.3322909411371,52.4240408370637,52.4240408370637,288574.782074112,0.0,1.0
2018-11-21,57.12,58.46,56.21,56.56,205530,53.934820111907,55.2000977545883,53.0755643993399,53.4060473657119,217667.799311121,0.0,1.0
2018-11-23,57.61,58.305,56.43,56.92,104698,54.3974962648278,55.0537410123379,53.2832965496309,53.7459727025516,110881.05508819,0.0,1.0
2018-11-26,58.27,58.81,57.24,58.02,237245,55.0206927157007,55.5305807209603,54.0481285575203,54.7846334540064,251255.763380367,0.0,1.0
2018-11-27,57.24,58.31,57.15,57.94,169731,54.0481285575203,55.0584621975718,53.9631472233104,54.7090944902643,179754.650147793,0.0,1.0
2018-11-28,57.44,57.7,55.53,57.45,232802,54.2369759668757,54.4824775990378,52.4334832075315,54.2464183373435,246550.377147996,0.0,1.0
2018-11-29,55.97,57.7,55.8,57.28,195538,52.8489475081134,54.4824775990378,52.6884272101613,54.0858980393914,207085.710804739,0.0,1.0
2018-11-30,56.2,56.44,54.9,55.42,302978,53.3116236610342,53.5392889578073,52.0784366368465,52.5717114465216,319393.078482534,0.26,1.0
2018-12-03,55.63,56.86,55.52,56.79,205280,52.7709185811981,53.9377032271602,52.6665719868437,53.8713008489347,216401.88776378,0.0,1.0
2018-12-04,53.34,56.28,51.92,55.35,335092,50.5986122078214,53.3875120932919,49.2515925352472,52.5053090682961,353246.986430927,0.0,1.0
2018-12-06,53.32,54.63,51.9,52.52,401690,50.579640099757,51.8223131779768,49.2326204271828,49.82075577718,423453.206819139,0.0,1.0
2018-12-07,52.48,54.15,52.22,53.17,261357,49.7828115610511,51.3669825844306,49.5361741562136,50.4373492892738,275517.089732455,0.0,1.0
2018-12-10,50.96,52.61,50.13,52.61,280455,48.3409313481548,49.9061302634699,47.5535888634812,49.9061302634699,295649.802381094,0.0,1.0
2018-12-11,50.89,52.35,50.63,51.5,158185,48.2745289699293,49.6594928586324,48.0278915650918,48.8531782658943,166755.322563881,0.0,1.0
2018-12-12,50.54,51.6,50.23,51.24,299985,47.9425170788019,48.9480388062164,47.6484494038033,48.6065408610568,316237.920405386,0.0,1.0
2018-12-13,50.06,51.45,49.92,50.47,300864,47.4871864852557,48.8057479957332,47.3543817288047,47.8761147005764,317164.543843345,0.0,1.0
2018-12-14,50.63,51.19,49.74,49.74,217639,48.0278915650918,48.5591105908957,47.1836327562249,47.1836327562249,229430.487388062,0.0,1.0
2018-12-17,51.42,52.7,50.41,50.68,289254,48.7772898336366,49.9915047497598,47.8191983763831,48.0753218352529,304925.524372683,0.0,1.0
2018-12-18,51.0,52.7,50.94,51.38,265453,48.3788755642837,49.9915047497598,48.3219592400904,48.7393456175078,279835.007368271,0.0,1.0
2018-12-19,50.22,52.82,49.9,51.01,236018,47.6389633497711,50.1053373981463,47.3354096207403,48.3883616183159,248805.245256391,0.0,1.0
2018-12-20,50.72,51.22,49.85,50.21,205846,48.1132660513817,48.5875687529923,47.2879793505792,47.6294772957389,216998.553140214,0.0,1.0
2018-12-21,49.72,53.19,49.36,50.72,492328,47.1646606481605,50.4563213973382,46.8231627030008,48.1132660513817,519001.893019126,0.0,1.0
2018-12-24,49.33,50.12,48.78,49.78,103546,46.7947045409042,47.544102809449,46.2729715691325,47.2215769723538,109156.030155828,0.0,1.0
2018-12-26,51.22,51.24,48.69,49.33,152002,48.5875687529923,48.6065408610568,46.1875970828426,46.7947045409042,160237.333124855,0.0,1.0
2018-12-27,51.75,51.75,49.75,50.77,174702,49.0903296166996,49.0903296166996,47.1931188102571,48.1606963215428,184167.198928819,0.0,1.0
2018-12-28,52.24,53.015,51.13,51.83,164803,49.555146264278,50.2903154517745,48.5021942667024,49.1662180489573,173731.879915892,0.0,1.0
2018-12-31,52.72,52.96,51.09,52.51,154414,50.0104768578242,50.2381421545973,48.4642500505736,49.8112697231478,162780.013138914,0.0,1.0
2019-01-02,54.26,54.425,52.22,52.22,208846,51.4713291787849,51.6278490703165,49.5361741562136,49.5361741562136,220161.090471134,0.0,1.0
2019-01-03,53.7,54.65,52.6,53.93,143280,50.940110152981,51.8412852860412,49.8966442094377,51.1582893957219,151042.782924759,0.0,1.0
2019-01-04,55.45,55.85,54.02,54.34,165961,52.6001696086182,52.9796117699067,51.2436638820119,51.5472176110426,174952.619325627,0.0,1.0
2019-01-07,57.23,57.81,54.48,55.63,177487,54.2886872263521,54.8388783602204,51.6800223674936,52.7709185811981,187103.087751023,0.0,1.0
2019-01-08,57.93,58.34,55.62,57.17,257678,54.9527110086069,55.3416392239276,52.7614325271658,54.2317709021588,271638.764785636,0.0,1.0
2019-01-09,59.71,60.09,58.51,58.66,212993,56.6412286263407,57.0016986795648,55.5029021424753,55.6451929529584,224532.771241577,0.0,1.0
2019-01-10,58.92,59.51,57.5,59.23,168304,55.891830357796,56.4515075456965,54.5448106852218,56.1858980327945,177422.560981076,0.0,1.0
2019-01-11,59.92,60.04,58.45,58.93,143378,56.8404357610172,56.9542684094038,55.445985818282,55.9013164118282,151146.092477569,0.0,1.0
2019-01-14,58.96,60.24,58.59,59.33,199351,55.9297745739248,57.143989490048,55.578790574733,56.2807585731167,210151.659818771,0.0,1.0
2019-01-15,59.31,59.32,57.56,59.03,133325,56.2617864650523,56.2712725190845,54.6017270094151,55.9961769521503,140548.429881654,0.0,1.0
2019-01-16,60.06,60.1,58.84,59.16,136957,56.9732405174682,57.011184733597,55.8159419255383,56.1194956545691,144377.208410289,0.0,1.0
2019-01-17,60.44,60.83,59.75,59.89,107993,57.3337105706923,57.7036666779485,56.6791728424696,56.8119775989206,113843.964659362,0.0,1.0
2019-01-18,61.38,61.52,60.28,60.7,134956,58.2253996497202,58.3582044061712,57.1819337061769,57.5803479755298,142267.796010565,0.0,1.0
2019-01-22,61.2,61.4348,60.04,61.0,161496,58.0546506771404,58.2773832258168,56.9542684094038,57.8649295964962,170245.709598107,0.0,1.0
2019-01-23,59.82,61.4,59.22,61.35,133759,56.7455752206951,58.2443717577847,56.1764119787623,58.1969414876236,141005.943615527,0.0,1.0
2019-01-24,60.04,60.58,59.42,59.9,71535,56.9542684094038,57.4665153271432,56.3661330594066,56.8214636529528,75410.702655797,0.0,1.0
2019-01-25,60.38,61.84,60.07,60.48,171410,57.276794246499,58.661758135202,56.9827265715004,57.3716547868211,180696.841297689,0.0,1.0
2019-01-28,61.0,61.19,59.68,59.96,71261,57.8649295964962,58.0451646231082,56.6127704642441,56.8783799771461,75121.8575795729,0.0,1.0
2019-01-29,60.23,61.31,60.18,61.31,99461,57.1345034360158,58.1589972714947,57.0870731658547,58.1589972714947,104849.708490225,0.0,1.0
2019-01-30,61.01,61.35,60.02,60.61,114324,57.8744156505284,58.1969414876236,56.9352963013393,57.4949734892399,120517.972606715,0.0,1.0
2019-01-31,61.03,61.86,60.39,61.02,157172,57.8933877585928,58.6807302432664,57.2862803005312,57.8839017045606,165687.439125141,0.0,1.0
2019-02-01,60.91,61.45,60.34,61.05,239817,57.7795551102062,58.2918020279457,57.2388500303701,57.9123598666572,252810.071696446,0.0,1.0
2019-02-04,61.89,61.99,59.94,60.61,177048,58.7091884053631,58.8040489456852,56.8594078690816,57.4949734892399,186640.303121598,0.0,1.0
2019-02-05,62.35,62.92,58.78,60.53,296940,59.1455468908448,59.686251970681,55.759025601345,57.4190850569822,313027.945014502,0.0,1.0
2019-02-06,61.51,63.06,60.84,62.76,197585,58.348718352139,59.8190567271319,57.7131527319808,59.5344751061656,208289.979509969,0.0,1.0
2019-02-07,57.88,61.24,57.3,61.24,172601,54.9052807384459,58.0925948932693,54.3550896045775,58.0925948932693,181952.368618064,0.0,1.0
2019-02-08,56.8,58.37,56.5,57.81,151289,53.8807869029669,55.3700973860243,53.5962052820005,54.8388783602204,159485.703419206,0.0,1.0
2019-02-11,57.75,57.82,55.97,56.85,93832,54.7819620360271,54.8483644142526,53.0934444182933,53.928217173128,98915.7342783077,0.0,1.0
2019-02-12,59.79,59.82,57.77,57.87,142651,56.7171170585984,56.7455752206951,54.8009341440915,54.8957946844137,150379.704264376,0.0,1.0
2019-02-13,59.67,60.51,58.51,60.31,199604,56.6032844102119,57.4001129489177,55.5029021424753,57.2103918682735,210418.367133679,0.0,1.0
2019-02-14,59.45,60.4,58.57,59.48,182988,56.3945912215032,57.2957663545634,55.5598184666685,56.4230493835999,192902.127036821,0.0,1.0
2019-02-15,61.77,61.85,59.57,59.95,124809,58.5953557569765,58.6712441892342,56.5084238698898,56.8688939231139,131571.040578282,0.0,1.0
2019-02-19,61.56,62.26,60.86,61.43,153662,58.3961486223001,59.0601724045549,57.7321248400452,58.2728299198813,161987.270447964,0.0,1.0
2019-02-20,63.66,64.02,61.69,61.69,162305,60.3882199690647,60.7297179142243,58.5194673247188,58.5194673247188,171098.540498345,0.0,1.0
2019-02-21,62.06,65.08,61.69,65.08,204905,58.8704513239107,61.7352396416389,58.5194673247188,61.7352396416389,216006.570597415,0.0,1.0
2019-02-22,63.02,63.55,61.88,62.18,130162,59.7811125110031,60.2838733747103,58.6997023513309,58.9842839722972,137214.061355754,0.0,1.0
2019-02-25,62.89,64.38,62.66,63.14,131231,59.6577938085843,61.071215859384,59.4396145658434,59.8949451593896,138340.978824672,0.0,1.0
2019-02-26,62.86,63.33,62.03,62.74,94292,59.6293356464877,60.0751801860017,58.841993161814,59.5155029981011,99400.6566690489,0.0,1.0
2019-02-27,62.67,64.1,62.53,62.78,139892,59.4491006198756,60.805606346482,59.3162958634247,59.55344721423,147471.224099039,0.0,1.0
2019-02-28,62.18,63.01,61.39,62.4,131329,59.2309213771348,60.0215560626128,58.4783895680653,59.4404871973819,137867.806715436,0.26,1.0
2019-03-01,62.11,63.78,61.43,62.66,103743,59.1642413434197,60.7550364334779,58.5164924444739,59.6881558940377,108908.313259672,0.0,1.0
2019-03-04,62.36,64.33,62.13,64.17,192979,59.4023843209734,61.2789509840958,59.183292781624,61.1265394784615,202587.33008047,0.0,1.0
2019-03-05,63.52,63.54,61.59,62.45,202575,60.5073677368221,60.5264191750264,58.6689039501082,59.4881157928927,212661.110229877,0.0,1.0
2019-03-06,61.93,63.6,61.92,63.56,162998,58.9927783995811,60.5835734896393,58.983252680479,60.5454706132307,171113.5907454,0.0,1.0
2019-03-07,60.76,62.01,60.17,61.64,152324,57.8782692646302,59.0689841523983,57.3162518376037,58.716532545619,159908.137502928,0.0,1.0
2019-03-08,60.55,60.87,59.77,60.43,117905,57.6782291634852,57.9830521747538,56.9352230735179,57.5639205342595,123775.432317184,0.0,1.0
2019-03-11,61.38,62.08,60.32,60.61,162344,58.4688638489632,59.1356641861133,57.4591376241359,57.7353834780981,170427.02840508,0.0,1.0
2019-03-12,61.49,61.97,61.19,61.51,92575,58.5736467590868,59.0308812759897,58.2878751860224,58.5926981972911,97184.2639986712,0.0,1.0
2019-03-13,62.0,62.56,61.59,61.59,200140,59.0594584332962,59.5928987030163,58.6689039501082,58.6689039501082,210104.872770122,0.0,1.0
2019-03-14,61.32,62.02,61.3,61.73,112850,58.4117095343503,59.0785098715004,58.392658096146,58.8022640175382,118468.746338105,0.0,1.0
2019-03-15,61.41,62.48,61.14,61.68,449691,58.4974410062696,59.5166929501991,58.2402465905117,58.7546354220275,472080.895077791,0.0,1.0
2019-03-18,62.29,62.62,61.14,61.44,151857,59.3357042872583,59.6500530176291,58.2402465905117,58.5260181635761,159417.885801201,0.0,1.0
2019-03-19,61.83,63.105,61.61,62.8,96938,58.8975212085597,60.1120503940831,58.6879553883125,59.8215159614677,101764.495636005,0.0,1.0
2019-03-20,61.58,62.98,61.08,61.83,140227,58.6593782310061,59.9929789053063,58.1830922758989,58.8975212085597,147208.833786029,0.0,1.0
2019-03-21,63.01,63.15,61.47,61.47,148062,60.0215560626128,60.1549161300428,58.5545953208825,58.5545953208825,155433.934606225,0.0,1.0
2019-03-22,60.34,62.66,60.27,62.66,152132,57.4781890623402,59.6881558940377,57.4115090286251,59.6881558940377,159706.577916779,0.0,1.0
2019-03-25,61.5,61.98,59.93,60.43,131754,58.5831724781889,59.0404069950919,57.0876345791522,57.5639205342595,138313.967257693,0.0,1.0
2019-03-26,62.02,62.79,61.43,61.81,131693,59.0785098715004,59.8119902423656,58.5164924444739,58.8784697703554,138249.93009751,0.0,1.0
2019-03-27,63.77,64.12,61.61,62.26,120105,60.7455107143757,61.0789108829508,58.6879553883125,59.3071271299519,126084.969241808,0.0,1.0
2019-03-28,64.32,65.19,63.66,64.0,254982,61.2694252649937,62.0981628268803,60.6407278042521,60.9646022537251,267677.429142956,0.0,1.0
2019-03-29,64.7,65.81,64.3,64.6,157415,61.6314025908752,62.6887574112132,61.2503738267894,61.5361453998537,165252.615904411,0.0,1.0
2019-04-01,66.5,67.0,65.1,65.32,157714,63.3460320292612,63.8223179843684,62.012431354961,62.2219971752081,165566.502968257,0.0,1.0
2019-04-02,65.66,66.4,64.62,66.4,163439,62.5458716246811,63.2507748382398,61.555196838058,63.2507748382398,171576.547919836,0.0,1.0
2019-04-03,67.73,68.87,66.15,66.15,242697,64.517695478825,65.6036274564695,63.0126318606861,63.0126318606861,254780.764997953,0.0,1.0
2019-04-04,68.99,69.85,67.43,67.66,118358,65.7179360856952,66.5371479284796,64.2319239057607,64.45101544511,124250.986965754,0.0,1.0
2019-04-05,67.66,69.47,67.25,69.1,195556,64.45101544511,66.1751706025981,64.060460961922,65.8227189958188,205292.637650814,0.0,1.0
2019-04-08,68.78,69.33,67.44,67.44,93106,65.5178959845502,66.0418105351681,64.2414496248628,64.2414496248628,97741.7022291145,0.0,1.0
2019-04-09,68.34,68.99,67.95,68.58,118689,65.0987643440558,65.7179360856952,64.7272612990722,65.3273816025073,124598.467293959,0.0,1.0
2019-04-10,69.44,69.74,67.82,68.9,111581,66.1465934452917,66.432365018356,64.6034269507443,65.6322046137759,117136.563448401,0.0,1.0
2019-04-11,69.47,70.09,68.88,69.49,149077,66.1751706025981,66.7657651869311,65.6131531755716,66.1942220408024,156499.470960085,0.0,1.0
2019-04-12,70.49,71.46,69.76,70.0,178384,67.1467939510169,68.0707887039249,66.4514164565603,66.6800337150118,187265.652164612,0.0,1.0
2019-04-15,69.45,70.61,69.3,70.49,108990,66.1561191643938,67.2611025802426,66.0132333778617,67.1467939510169,114416.558824901,0.0,1.0
2019-04-16,72.16,72.27,69.89,70.08,175602,68.737589041075,68.8423719511986,66.5752508048882,66.7562394678289,184345.137744474,0.0,1.0
2019-04-17,72.09,73.2,71.18,72.22,167904,68.67090900736,69.728263827698,67.8040685690649,68.7947433556879,176263.858087312,0.0,1.0
2019-04-18,72.16,72.39,71.19,71.87,84900,68.737589041075,68.9566805804243,67.813594288167,68.4613431871128,89127.1295002666,0.0,1.0
2019-04-22,69.88,72.22,69.27,71.99,139260,66.565725085786,68.7947433556879,65.9846562205552,68.5756518163385,146193.687328706,0.0,1.0
2019-04-23,72.57,72.89,69.28,70.13,215575,69.1281435242629,69.4329665355316,65.9941819396574,66.8038680633397,226308.373875383,0.0,1.0
2019-04-24,74.66,75.49,72.13,72.84,262106,71.1190188166111,71.9096535020891,68.7090118837686,69.3853379400208,275156.129620694,0.0,1.0
2019-04-25,76.31,77.5,72.08,75.11,252961,72.690762468465,73.8243230416202,68.6613832882579,71.5476761762076,265555.804540836,0.0,1.0
2019-04-26,79.45,79.74,75.4,76.03,270550,75.6818382665384,75.9580841205006,71.8239220301698,72.4240423336049,284020.552253205,0.0,1.0
2019-04-29,77.89,79.42,77.26,79.3,192876,74.1958260866038,75.6532611092319,73.5957057831687,75.5389524800062,202479.201760818,0.0,1.0
2019-04-30,78.31,78.51,76.77,78.14,194066,74.5959062888939,74.7864206709368,73.1289455471636,74.4339690641574,203728.451279137,0.0,1.0
2019-05-01,77.47,79.36,77.14,78.77,198043,73.7957458843138,75.5961067946191,73.481397153943,75.0340893675925,207903.464165151,0.0,1.0
2019-05-02,76.84,77.77,76.19,77.55,99973,73.1956255808787,74.0815174573781,72.5764538392392,73.8719516371309,104950.606802475,0.0,1.0
2019-05-03,78.01,78.49,76.87,77.15,122297,74.3101347158296,74.7673692327325,73.2242027381851,73.4909228730451,128386.107850343,0.0,1.0
2019-05-06,79.87,81.65,76.4,77.5,216995,76.0819184688284,77.7774964690102,72.7764939403843,73.8243230416202,227799.074981276,0.0,1.0
2019-05-07,79.39,80.08,78.49,79.33,208434,75.6246839519255,76.2819585699735,74.7673692327325,75.5675296373126,218811.826975955,0.0,1.0
2019-05-08,78.55,79.83,78.44,79.2,104772,74.8245235473454,76.0438155924199,74.7197406372218,75.4436952889848,109988.546666689,0.0,1.0
2019-05-09,77.87,78.33,76.33,77.71,147185,74.1767746483995,74.6149577270982,72.7098139066693,74.0243631427652,154513.269204909,0.0,1.0
2019-05-10,77.98,78.42,76.3,77.76,116107,74.2815575585231,74.7006891990175,72.6812367493628,74.071991738276,121887.91077606,0.0,1.0
2019-05-13,75.75,77.26,74.43,76.85,140033,72.1573221987449,73.5957057831687,70.8999272772618,73.2051512999808,147005.174620858,0.0,1.0
2019-05-14,76.73,76.98,74.88,76.08,181857,73.0908426707551,73.3289856483087,71.3285846368583,72.4716709291157,190911.571136984,0.0,1.0
2019-05-15,77.18,77.54,75.51,76.21,134252,73.5195000303516,73.8624259180288,71.9287049402934,72.5955052774435,140936.341456652,0.0,1.0
2019-05-16,77.73,78.14,76.7,77.38,131505,74.0434145809695,74.4339690641574,73.0622655134486,73.7100144123945,138052.569669406,0.0,1.0
2019-05-17,76.6,77.72,76.48,77.11,89535,72.9670083224272,74.0338888618674,72.8526996932015,73.4528199966365,93992.9038846451,0.0,1.0
2019-05-20,75.34,76.4,74.61,75.78,186447,71.766767715557,72.7764939403843,71.0713902211004,72.1858993560513,195730.104993359,0.0,1.0
2019-05-21,77.37,77.38,75.23,75.88,109489,73.7004886932923,73.7100144123945,71.6619848054334,72.2811565470728,114940.403790986,0.0,1.0
2019-05-22,75.97,77.68,75.26,76.68,120581,72.3668880189921,73.9957859854588,71.6905619627398,73.0432140752444,126584.669049136,0.0,1.0
2019-05-23,75.6,76.06,74.2,75.46,128412,72.0144364122127,72.4526194909114,70.6808357379125,71.8810763447827,134805.570711287,0.0,1.0
2019-05-24,76.48,77.29,75.77,76.22,104416,72.8526996932015,73.6242829404752,72.1763736369492,72.6050309965457,109614.821600705,0.0,1.0
2019-05-28,75.73,77.71,75.65,76.55,148709,72.1382707605406,74.0243631427652,72.0620650077235,72.9193797269165,156113.148419966,0.0,1.0
2019-05-29,74.5,75.0,72.39,74.94,133408,70.9666073109768,71.4428932660841,68.9566805804243,71.3857389514712,140050.319109206,0.0,1.0
2019-05-30,75.54,75.61,74.58,74.67,161457,71.9572820975999,72.0239621313149,71.042813063794,71.1285445357133,169495.865108652,0.0,1.0
2019-05-31,72.19,73.57,69.83,73.07,269129,69.0138348950372,70.3331186206938,66.7576685236244,69.8551172708182,281514.895376392,0.26,1.0
2019-06-03,75.53,76.23,72.48,72.48,131672,72.2068839122061,72.876085802032,69.2910756779651,69.2910756779651,137731.828617504,0.0,1.0
2019-06-04,78.76,79.06,75.875,76.3,125738,75.2947726324024,75.5815734423278,72.5367048436203,72.9430059910145,131524.733175677,0.0,1.0
2019-06-05,75.35,78.94,74.92,78.55,202253,72.0348034262509,75.4668531183576,71.6237222653579,75.0940120654547,211561.118030987,0.0,1.0
2019-06-06,76.05,76.4,74.16,75.35,169948,72.7040053160767,73.0386062609897,70.897160213547,72.0348034262509,177769.372454946,0.0,1.0
2019-06-07,75.22,77.13,75.14,76.46,193675,71.9105230752833,73.736488231808,71.8340428593032,73.0959664229747,202588.340022899,0.0,1.0
2019-06-10,76.43,76.57,75.11,75.11,131490,73.0672863419822,73.2011267199473,71.8053627783106,71.8053627783106,137541.45258609,0.0,1.0
2019-06-11,77.22,78.97,76.96,77.16,158031,73.8225284747856,75.4955331993502,73.5739677728503,73.7651683128005,165303.926485911,0.0,1.0
2019-06-12,77.62,77.65,75.17,77.44,116468,74.2049295546861,74.2336096356786,71.8627229402957,74.0328490687309,121828.107839354,0.0,1.0
2019-06-13,77.8,78.19,76.21,77.96,116104,74.3770100406413,74.7498510935443,72.8569657480369,74.5299704726015,121447.355776526,0.0,1.0
2019-06-14,77.34,78.85,77.08,77.75,129784,73.9372487987557,75.38081287538,73.6886880968204,74.3292099056537,135756.938797118,0.0,1.0
2019-06-17,78.25,79.34,77.67,77.68,96191,74.8072112555293,75.8492541982581,74.2527296896736,74.2622897166711,100617.916691068,0.0,1.0
2019-06-18,78.38,79.9,78.01,78.5,161096,74.931491606497,76.3846157101188,74.577770607589,75.0462119304671,168509.984377586,0.0,1.0
2019-06-19,78.2,78.73,76.6,78.3,144884,74.7594111205418,75.2660925514099,73.2298068009399,74.8550113905169,151551.873271603,0.0,1.0
2019-06-20,78.49,79.075,77.47,79.05,145598,75.0366519034696,75.595913482824,74.0615291497234,75.5720134153302,152298.733087151,0.0,1.0
2019-06-21,77.68,79.2,77.49,78.4,344341,74.2622897166711,75.7154138202929,74.0806492037184,74.950611660492,360188.313369434,0.0,1.0
2019-06-24,76.71,78.11,76.67,77.98,102462,73.3349670979125,74.6733708775642,73.2967269899225,74.5490905265965,107177.521597657,0.0,1.0
2019-06-25,75.92,77.62,75.14,76.71,132929,72.5797249651091,74.2049295546861,71.8340428593032,73.3349670979125,139046.678460844,0.0,1.0
2019-06-26,77.12,77.99,75.77,76.0,190905,73.7269282048105,74.558650553594,72.4363245601464,72.6562051810892,199690.858665659,0.0,1.0
2019-06-27,80.24,80.36,77.41,77.41,148608,76.7096566280342,76.8243769520043,74.0041689877383,74.0041689877383,155447.259760542,0.0,1.0
2019-06-28,81.89,82.39,80.08,80.32,493758,78.2870610826236,78.7650624324992,76.556696196074,76.7861368440142,516481.805049833,0.0,1.0
2019-07-01,82.54,84.36,81.93,83.4,216320,78.9084628374619,80.648387751009,78.3253011906136,79.7306251592479,226275.511623872,0.0,1.0
2019-07-02,81.73,82.51,80.73,82.37,117921,78.1341006506634,78.8797827564693,77.1780979509122,78.7459423785042,123347.978024217,0.0,1.0
2019-07-03,82.32,83.0,80.76,81.92,68368,78.6981422435166,79.3482240793474,77.2067780319048,78.3157411636161,71514.4423941425,0.0,1.0
2019-07-05,81.51,83.41,81.13,81.78,85221,77.9237800567181,79.7401851862454,77.5604990308127,78.181900785651,89143.0536986781,0.0,1.0
2019-07-08,80.36,82.0,80.04,81.2,96627,76.8243769520043,78.3922213795962,76.5184560880839,77.6274192197953,101073.982348742,0.0,1.0
2019-07-09,81.18,81.75,79.97,80.85,147487,77.6082991658003,78.1532207046584,76.4515358991013,77.2928182748824,154274.668929688,0.0,1.0
2019-07-10,80.23,82.14,80.18,81.72,133469,76.7000966010366,78.5260617575614,76.6522964660491,78.1245406236659,139611.530422183,0.0,1.0
2019-07-11,80.52,81.56,80.01,80.45,238866,76.9773373839645,77.9715801917057,76.4897760070914,76.9104171949819,249859.127031934,0.0,1.0
2019-07-12,81.55,82.89,80.74,80.74,193649,77.9620201647082,79.2430637823748,77.1876579779097,77.1876579779097,202561.143446982,0.0,1.0
2019-07-15,81.66,81.92,80.03,81.82,175546,78.0671804616808,78.3157411636161,76.5088960610864,78.220140893641,183625.004454162,0.0,1.0
2019-07-16,82.32,82.7,80.28,81.19,122692,78.6981422435166,79.061423269422,76.7478967360242,77.6178591927978,128338.549704864,0.0,1.0
2019-07-17,82.91,83.36,82.0,82.48,155861,79.2621838363698,79.6923850512578,78.3922213795962,78.8511026754768,163034.058419048,0.0,1.0
2019-07-18,82.58,83.44,82.09,82.74,147956,78.9467029454519,79.7688652672379,78.4782616225738,79.0996633774121,154765.253318332,0.0,1.0
2019-07-19,83.34,84.29,82.51,82.51,121399,79.6732649972628,80.5814675620264,78.8797827564693,78.8797827564693,126986.043064102,0.0,1.0
2019-07-22,83.34,84.83,83.2,83.81,142149,79.6732649972628,81.097709019892,79.5394246192976,80.1225862661458,148691.002689635,0.0,1.0
2019-07-23,85.72,86.68,84.07,84.21,207660,81.9485514226706,82.8663140144317,80.3711469680811,80.5049873460463,217216.959799433,0.0,1.0
2019-07-24,87.99,88.26,84.2,85.54,254220,84.1186775511057,84.3767982800386,80.4954273190488,81.7764709367154,265919.751132678,0.0,1.0
2019-07-25,87.04,88.57,86.35,88.25,292701,83.2104749863421,84.6731591169614,82.5508331235138,84.3672382530411,306171.729510998,0.0,1.0
2019-07-26,86.72,88.94,86.53,87.39,299582,82.9045541224218,85.0268801158694,82.722913609469,83.545075931255,313369.40792947,0.0,1.0
2019-07-29,88.74,89.85,86.7,87.19,333900,84.8356795759191,85.8968425726429,82.8854340684267,83.3538753913048,349266.796094725,0.0,1.0
2019-07-30,85.35,87.78,84.56,87.52,300482,81.5948304237626,83.917916984158,80.8395882909592,83.6693562822227,314310.827865035,0.0,1.0
2019-07-31,83.96,85.98,83.28,85.06,247676,80.2659866711085,82.1971121246059,79.6159048352777,81.3175896408348,259074.582178967,0.0,1.0
2019-08-01,82.51,85.31,80.45,83.96,160162,78.8797827564693,81.5565903157726,76.9104171949819,80.2659866711085,167532.999688899,0.0,1.0
2019-08-02,81.94,83.83,80.58,82.44,265553,78.3348612176111,80.1417063201409,77.0346975459496,78.8128625674867,277774.320165746,0.0,1.0
2019-08-05,81.42,81.58,79.14,80.2,245043,77.8377398137405,77.9907002457007,75.6580536583079,76.6714165200441,256320.405856364,0.0,1.0
2019-08-06,82.55,82.89,81.17,82.07,123719,78.9180228644594,79.2430637823748,77.5987391388027,78.4591415685788,129412.814453559,0.0,1.0
2019-08-07,80.98,82.79,80.57,81.97,212663,77.41709862585,79.1474635123997,77.025137518952,78.3635412986037,222450.208619025,0.0,1.0
2019-08-08,82.77,82.85,80.85,81.31,207574,79.1283434584046,79.2048236743847,77.2928182748824,77.7325795167679,217127.001894479,0.0,1.0
2019-08-09,81.48,82.81,81.19,82.77,129541,77.8950999757256,79.1665835663947,77.6178591927978,79.1283434584046,135502.755414516,0.0,1.0
2019-08-12,80.56,82.03,80.01,81.73,91900,77.0155774919545,78.4209014605888,76.4897760070914,78.1341006506634,96129.4356427232,0.0,1.0
2019-08-13,82.85,84.25,80.24,80.24,202715,79.2048236743847,80.5432274540364,76.7096566280342,76.7096566280342,212044.380264577,0.0,1.0
2019-08-14,77.74,81.25,77.49,80.92,209214,74.3196498786562,77.6752193547828,74.0806492037184,77.359738463865,218842.478221509,0.0,1.0
2019-08-15,75.6,78.26,74.29,78.26,199514,72.2738041011887,74.8167712825268,71.0214405645147,74.8167712825268,208696.063360416,0.0,1.0
2019-08-16,77.91,78.71,75.23,76.03,158031,74.4821703376139,75.2469724974148,71.9200831022808,72.6848852620817,165303.926485911,0.0,1.0
2019-08-19,79.01,79.49,78.45,79.0,226038,75.5337733073402,75.9926546032208,74.9984117954796,75.5242132803427,236440.754883676,0.0,1.0
2019-08-20,77.93,78.82,77.42,78.65,89625,74.5012903916089,75.3521327943875,74.0137290147358,75.1896123354298,93749.7352500443,0.0,1.0
2019-08-21,77.11,78.84,76.96,78.84,159052,73.717368177813,75.3712528483825,73.5739677728503,75.3712528483825,166371.915101702,0.0,1.0
2019-08-22,77.06,77.68,76.47,77.4,118711,73.6695680428254,74.2622897166711,73.1055264499722,73.9946089607408,124174.335523213,0.0,1.0
2019-08-23,72.55,77.1,72.29,75.22,281885,69.3579958669476,73.7078081508155,69.1094351650123,71.9105230752833,294857.953929804,0.0,1.0
2019-08-26,74.34,74.73,72.31,73.54,133578,71.0692406995022,71.4420817524052,69.1285552190074,70.3044385397013,139725.546836602,0.0,1.0
2019-08-27,73.91,74.97,73.54,74.97,197133,70.6581595386092,71.6715224003455,70.3044385397013,71.6715224003455,206205.484619771,0.0,1.0
2019-08-28,74.88,75.71,73.67,73.67,252084,71.5854821573679,72.3789643981613,70.4287188906689,70.4287188906689,263685.447818936,0.0,1.0
2019-08-29,75.76,77.49,75.15,75.77,192428,72.4267645331489,74.0806492037184,71.8436028863007,72.4363245601464,201283.950401066,0.0,1.0
2019-08-30,74.72,76.64,74.42,76.03,144923,71.700202481338,73.5426059712225,71.4123269360435,72.9572590291238,151026.722174438,0.28,1.0
2019-09-03,73.13,74.61,72.8,73.75,239695,70.1744620912774,71.59464811473,69.8577989914535,70.7694048848859,249790.234618397,0.0,1.0
2019-09-04,74.98,75.51,73.58,74.18,159498,71.9496946205932,72.4582747506134,70.6062754092191,71.182026499808,166215.577467887,0.0,1.0
2019-09-05,77.56,78.64,75.72,76.11,279385,74.4254243101255,75.4617762731855,72.6597876323195,73.0340258412023,291151.858398635,0.0,1.0
2019-09-06,77.12,78.43,76.65,77.47,115935,74.0032068436936,75.2602633914794,73.5522018227323,74.3390616465371,120817.834541746,0.0,1.0
2019-09-09,80.82,81.18,77.49,77.57,299792,77.5536719023252,77.8991225566785,74.3582533495567,74.4350201616353,312418.340043466,0.0,1.0
2019-09-10,86.05,86.22,79.6,80.37,222259,82.5723022419584,82.7354317176253,76.3829780181277,77.1218585843835,231619.882584327,0.0,1.0
2019-09-11,88.42,88.57,83.7,85.83,305545,84.8465190497846,84.9904568224318,80.3172771371519,82.3611935087425,318413.639151748,0.0,1.0
2019-09-12,87.79,88.77,85.75,88.12,229509,84.2419804046663,85.1823738526281,82.284426696664,84.5586435044901,239175.230843504,0.0,1.0
2019-09-13,86.86,89.0,86.62,88.0,198878,83.3495662142535,85.4030784373539,83.1192657780179,84.4434932863724,207254.144977732,0.0,1.0
2019-09-16,86.7,87.23,85.11,85.89,98287,83.1960325900964,83.7046127201166,81.6702922000358,82.4187686178014,102426.553703408,0.0,1.0
2019-09-17,86.77,87.31,85.43,86.0,114805,83.2632035506651,83.7813795321951,81.9773594483499,82.5243229844094,119640.242330316,0.0,1.0
2019-09-18,86.27,86.95,84.99,86.95,219671,82.7834109751744,83.4359288778418,81.555141981918,83.4359288778418,228922.883785051,0.0,1.0
2019-09-19,85.71,87.32,85.43,86.55,135899,82.2460432906247,83.7909753837049,81.9773594483499,83.0520948174492,141622.658355016,0.0,1.0
2019-09-20,86.16,86.91,85.15,85.76,259996,82.6778566085664,83.3975454718025,81.7086756060751,82.2940225481738,270946.251861093,0.0,1.0
2019-09-23,88.47,89.2,85.59,85.59,154765,84.8944983073337,85.5949954675502,82.130893072507,82.130893072507,161283.237700896,0.0,1.0
2019-09-24,88.62,90.65,87.24,89.5,267636,85.0384360799809,86.9863939364734,83.7142085716264,85.8828710128446,278908.025750764,0.0,1.0
2019-09-25,90.44,90.78,88.09,89.07,196194,86.7848810547672,87.111140006101,84.5298559499607,85.4702493979226,204457.102946335,0.0,1.0
2019-09-26,89.48,90.41,88.97,90.0,238935,85.863679309825,86.7560935002378,85.3742908828244,86.3626635883354,248998.225697435,0.0,1.0
2019-09-27,90.43,90.89,89.14,89.82,236411,86.7752852032574,87.2166943727089,85.5374203584913,86.1899382611587,246367.922386241,0.0,1.0
2019-09-30,92.31,92.88,90.43,90.43,191433,88.5793052871027,89.1262688231621,86.7752852032574,86.7752852032574,199495.583903309,0.0,1.0
2019-10-01,89.58,94.27,89.22,92.28,318167,85.9596378249231,90.4600921830264,85.6141871705698,88.5505177325732,331567.239941724,0.0,1.0
2019-10-02,87.4,88.77,86.33,88.77,147439,83.8677421957835,85.1823738526281,82.8409860842333,85.1823738526281,153648.688549623,0.0,1.0
2019-10-03,85.57,87.25,84.53,86.67,141043,82.1117013694873,83.7238044231362,81.1137328124666,83.167245035567,146983.308209527,0.0,1.0
2019-10-04,86.57,86.58,83.89,85.75,138635,83.0712865204688,83.0808823719786,80.4995983158384,82.284426696664,144473.890470479,0.0,1.0
2019-10-07,85.29,86.8,85.23,85.49,223404,81.8430175272125,83.2919911051946,81.7854424181536,82.0349345574088,232813.106550777,0.0,1.0
2019-10-08,82.94,84.33,82.46,84.33,187851,79.587992422406,80.9218157822702,79.1273915499348,80.9218157822702,195762.720804775,0.0,1.0
2019-10-09,83.8,85.01,83.23,83.86,156932,80.4132356522501,81.5743336849377,79.8662721161906,80.4708107613089,163541.505242639,0.0,1.0
2019-10-10,86.06,86.65,83.8,84.0,166821,82.5818980934683,83.1480533325473,80.4132356522501,80.6051526824463,173847.000268156,0.0,1.0
2019-10-11,88.9,90.01,86.18,87.74,305574,85.3071199222557,86.3722594398452,82.697048311586,84.1940011471172,318443.860544785,0.0,1.0
2019-10-14,87.7,88.59,86.99,88.59,118426,84.1556177410779,85.0096485254515,83.474312283881,85.0096485254515,123413.747991899,0.0,1.0
2019-10-15,89.46,90.42,87.63,88.01,174111,85.8444876068054,86.7656893517476,84.0884467805092,84.4530891378822,181444.033207383,0.0,1.0
2019-10-16,90.87,91.54,88.61,89.53,101190,87.1975026696893,87.8404247208469,85.0288402284711,85.9116585673741,105451.819358083,0.0,1.0
2019-10-17,91.72,91.82,90.21,91.04,119734,88.0131500480236,88.1091085631217,86.5641764700415,87.3606321453561,124776.837029555,0.0,1.0
2019-10-18,92.38,92.59,90.43,91.13,118674,88.6464762476713,88.8479891293775,86.7752852032574,87.4469948089445,123672.193008213,0.0,1.0
2019-10-21,94.56,94.9,93.38,93.46,121810,90.738371876811,91.0646308281448,89.6060613986529,89.6828282107314,126940.271924183,0.0,1.0
2019-10-22,91.43,94.0,90.89,93.85,245755,87.7348703542389,90.2010041922614,87.2166943727089,90.0570664196142,256105.463646068,0.0,1.0
2019-10-23,93.89,94.42,91.38,91.4,150611,90.0954498256534,90.6040299556736,87.6868910966898,87.7060827997095,156954.283677638,0.0,1.0
2019-10-24,105.0,108.99,96.0,97.99,523398,100.756440853058,104.585185605474,92.1201744942244,94.0297489446776,545441.954228498,0.0,1.0
2019-10-25,101.97,105.5,101.26,105.18,209996,97.848897845584,101.236233428549,97.1675923883871,100.929166180235,218840.401797805,0.0,1.0
2019-10-28,103.67,104.89,102.7,102.7,260424,99.4801926022525,100.65088648645,98.5493950058005,98.5493950058005,271392.277937635,0.0,1.0
2019-10-29,103.32,104.07,102.74,103.51,184827,99.144337799409,99.8640266626451,98.5877784118397,99.3266589780955,192611.358992947,0.0,1.0
2019-10-30,101.58,103.71,100.68,102.66,130896,97.4746596367012,99.5185760082918,96.6110330008178,98.5110115997612,136408.946997683,0.0,1.0
2019-10-31,99.44,102.0,98.83,101.47,120073,95.4211474136008,97.8776854001134,94.8358004715021,97.3691052700932,125130.114692984,0.0,1.0
2019-11-01,101.05,101.79,99.5,100.0,186801,96.966079506681,97.6761725184073,95.4787225226597,95.9585150981504,194668.497953446,0.0,1.0
2019-11-04,101.3,102.43,100.31,102.43,210226,97.2059757944264,98.2903070150355,96.2559864949547,98.2903070150355,219080.088708096,0.0,1.0
2019-11-05,100.7,103.5,100.64,101.92,113911,96.6302247038375,99.3170631265857,96.5726495947786,97.8009185880349,118708.589731184,0.0,1.0
2019-11-06,99.67,100.4,99.17,100.33,129739,95.6418519983265,96.342349158543,95.1620594228358,96.2751781979743,135203.217627219,0.0,1.0
2019-11-07,99.32,101.89,98.85,101.0,101552,95.305997195483,97.7721310335055,94.8549921745217,96.9181002491319,105829.065712541,0.0,1.0
2019-11-08,98.6,99.7,97.86,99.43,98327,94.6150958867763,95.670639552856,93.90500287505,95.411551562091,102468.238383459,0.0,1.0
2019-11-11,99.02,100.6,97.55,97.55,86606,95.0181216501885,96.5342661887393,93.6075314782457,93.6075314782457,90253.5850116228,0.0,1.0
2019-11-12,98.92,101.0,98.86,99.33,102806,94.9221631350904,96.9181002491319,94.8645880260315,95.3155930469928,107135.880432128,0.0,1.0
2019-11-13,98.98,99.28,97.44,97.74,244627,94.9797382441493,95.2676137894437,93.5019771116378,93.7898526569322,254929.95566864,0.0,1.0
2019-11-14,101.85,103.55,100.6,100.85,201824,97.7337476274662,99.3650423841348,96.5342661887393,96.7741624764847,210324.221663461,0.0,1.0
2019-11-15,101.39,103.08,101.0,102.52,237480,97.2923384580147,98.9140373631734,96.9181002491319,98.3766696786238,247481.945460594,0.0,1.0
2019-11-18,102.48,102.66,100.56,101.86,132897,98.3382862725846,98.5110115997612,96.4958827827001,97.743343478976,138494.223117216,0.0,1.0
2019-11-19,102.24,102.89,100.87,102.22,112046,98.107985836349,98.731716184487,96.7933541795043,98.0887941333294,116765.041523824,0.0,1.0
2019-11-20,101.7,102.64,100.12,101.94,154824,97.589809854819,98.4918198967416,96.0736653162682,97.8201102910545,161344.722603971,0.0,1.0
2019-11-21,102.8,103.33,101.47,103.0,141593,98.6453535208986,99.1539336509188,97.3691052700932,98.8372705510949,147556.472560223,0.0,1.0
2019-11-22,101.88,103.36,100.99,103.36,179167,97.7625351819956,99.1827212054483,96.9085043976221,99.1827212054483,186712.976765783,0.0,1.0
2019-11-25,104.89,105.67,102.07,102.3,183536,100.65088648645,101.399362904216,97.9448563606821,98.1655609454079,191265.985944313,0.0,1.0
2019-11-26,105.62,106.31,103.8,105.05,133751,101.351383646666,102.013497400844,99.6049386718801,100.804420110607,139384.191036298,0.0,1.0
2019-11-27,106.41,106.93,105.14,105.64,73407,102.109455915942,102.608440194452,100.890782774195,101.370575349686,76498.6827119158,0.0,1.0
2019-11-29,103.09,105.89,103.09,105.82,48871,99.2019129084679,101.896309611773,99.2019129084679,101.82894969419,50786.4338729898,0.29,1.0
2019-12-02,102.41,103.86,102.03,103.26,152355,98.5475594233795,99.9428720018768,98.1818912993596,99.36550127974,158326.351675214,0.0,1.0
2019-12-03,100.51,101.17,99.91,101.08,289884,96.7192188032797,97.3543265976302,96.141848081143,97.2677209893097,301245.617990992,0.0,1.0
2019-12-04,100.96,104.06,100.79,101.19,219914,97.1522468448823,100.135328909256,96.9886584736102,97.3735722883681,228533.236863266,0.0,1.0
2019-12-05,99.85,103.02,99.78,101.79,287656,96.0841110089293,99.1345529908853,96.0167510913466,97.9509430105049,298930.294493028,0.0,1.0
2019-12-06,103.63,104.39,101.49,101.58,199822,99.721546558391,100.452882806431,97.6622576494365,97.748863257757,207653.757634764,0.0,1.0
2019-12-09,102.91,103.4,102.61,102.83,129526,99.0287016918269,99.5002211149052,98.7400163307585,98.9517189288753,134602.599370442,0.0,1.0
2019-12-10,103.16,103.74,102.12,102.6,108440,99.2692728260505,99.8273978574494,98.2684969076801,98.7303934853895,112690.161633423,0.0,1.0
2019-12-11,106.75,106.93,102.66,103.02,130433,102.723874313502,102.897085530143,98.7881305576032,99.1345529908853,135545.148029623,0.0,1.0
2019-12-12,109.25,110.11,106.29,106.47,178706,105.129585655739,105.957150357468,102.281223426531,102.454434643172,185710.144087629,0.0,1.0
2019-12-13,105.65,109.23,105.3,109.23,101799,101.665361322918,105.110339965001,101.328561735005,105.110339965001,105788.876467363,0.0,1.0
2019-12-16,103.43,106.83,103.38,106.44,133444,99.5290896510121,102.800857076454,99.4809754241673,102.425566107065,138674.16017162,0.0,1.0
2019-12-17,104.52,104.84,102.74,103.56,101403,100.577979796227,100.885910848034,98.8651133205548,99.6541866408084,105377.355773829,0.0,1.0
2019-12-18,105.13,105.73,103.94,105.28,204803,101.164973363733,101.74234408587,100.019854764828,101.309316044267,212829.981307727,0.0,1.0
2019-12-19,105.08,105.92,104.26,105.29,266211,101.116859136888,101.92517814788,100.327785816635,101.318938889636,276644.786228285,0.0,1.0
2019-12-20,104.12,106.05,103.6,105.25,388944,100.193065981469,102.050275137676,99.6926780222841,101.28044750816,404188.142994746,0.0,1.0
2019-12-23,100.21,103.91,100.05,103.72,146954,96.4305334422113,99.9909862287215,96.2765679163082,99.8081521667115,152713.666660624,0.0,1.0
2019-12-24,101.24,101.71,99.49,100.25,55087,97.4216865152128,97.8739602475533,95.7376885756472,96.4690248236871,57246.0617290702,0.0,1.0
2019-12-26,100.37,101.32,99.23,101.09,67338,96.5844989681145,97.4986692781644,95.4874945960546,97.2773438346786,69977.2233868631,0.0,1.0
2019-12-27,100.83,101.36,99.45,100.44,99928,97.027149855086,97.5371606596402,95.6991971941714,96.6518588856971,103844.545109781,0.0,1.0
2019-12-30,99.78,100.84,98.8,100.72,89707,96.0167510913466,97.036772700455,95.0737122451899,96.9212985560276,93222.9466031859,0.0,1.0
2019-12-31,100.0,101.03,99.46,99.46,110223,96.2284536894635,97.2196067624649,95.7088200395404,95.7088200395404,114543.043947997,0.0,1.0
2020-01-02,100.62,101.34,99.17,100.63,269269,96.8250701023381,97.5179149689023,95.4297575238409,96.8346929477071,279822.640472798,0.0,1.0
2020-01-03,99.09,100.35,96.35,98.04,169658,95.3527747608893,96.5652532773766,92.716115129798,94.34237599715,176307.519756578,0.0,1.0
2020-01-06,97.91,98.82,97.14,97.89,233839,94.2172790073537,95.0929579359278,93.4763199139448,94.1980333166158,243004.008725544,0.0,1.0
2020-01-07,97.16,97.98,96.87,97.69,218137,93.4955656046827,94.2846389249363,93.2165030889833,94.0055764092369,226686.589710716,0.0,1.0
2020-01-08,96.36,98.4,96.28,96.88,153900,92.725737975167,94.6887984304321,92.6487552122154,93.2261259343522,159931.905896199,0.0,1.0
2020-01-09,96.87,98.19,96.04,98.19,211351,93.2165030889833,94.4867186776842,92.4178069233607,94.4867186776842,219634.621462427,0.0,1.0
2020-01-10,97.52,97.98,96.27,96.75,137130,93.8419880379648,94.2846389249363,92.6391323668465,93.1010289445559,142504.628041233,0.0,1.0
2020-01-13,101.0,101.03,96.81,97.33,179647,97.1907382263581,97.2196067624649,93.1587660167696,93.6591539759548,186688.025331608,0.0,1.0
2020-01-14,100.35,101.63,99.94,100.97,293323,96.5652532773766,97.7969774846017,96.1707166172498,97.1618696902513,304819.405023981,0.0,1.0
2020-01-15,99.55,100.76,98.9,100.14,276380,95.7954256478609,96.9597899375034,95.1699406988794,96.3631735246287,287212.346664012,0.0,1.0
2020-01-16,101.93,102.47,100.14,100.29,139750,98.0856628456701,98.6052964955932,96.3631735246287,96.5075162051629,145227.315458049,0.0,1.0
2020-01-17,102.61,102.87,101.47,102.41,145057,98.7400163307585,98.9902103103511,97.6430119586986,98.5475594233795,150742.316267608,0.0,1.0
2020-01-21,102.88,103.37,101.95,102.07,374483,98.99983315572,99.4713525787984,98.104908536408,98.2203826808354,389160.363325057,0.0,1.0
2020-01-22,102.9,103.4,102.25,102.88,322696,99.0190788464579,99.5002211149052,98.3935938974764,98.99983315572,335343.640708771,0.0,1.0
2020-01-23,103.97,104.18,101.25,102.56,214130,100.048723300935,100.250803053683,97.4313093605818,98.6919021039137,222522.54067286,0.0,1.0
2020-01-24,102.8,103.97,101.61,103.97,161388,98.9228503927684,100.048723300935,97.7777317938638,100.048723300935,167713.388101207,0.0,1.0
2020-01-27,104.0,104.7,100.3,100.53,204265,100.077591837042,100.751191012868,96.5171390505319,96.7384644940176,212270.895112976,0.0,1.0
2020-01-28,104.49,105.64,103.63,104.65,147389,100.54911126012,101.655738477549,99.721546558391,100.703076786024,153165.71590731,0.0,1.0
2020-01-29,104.44,105.53,103.92,105.0,135377,100.500997033276,101.549887178491,100.00060907409,101.039876373937,140682.921536775,0.0,1.0
2020-01-30,104.17,104.63,102.62,103.49,117634,100.241180208314,100.683831095286,98.7496391761274,99.5868267232257,122244.508240373,0.0,1.0
2020-01-31,100.77,104.66,100.56,104.04,212025,96.9694127828723,100.712699631392,96.7673330301245,100.116083218518,220335.037996372,0.0,1.0
2020-02-03,101.78,103.19,101.3,101.81,232701,97.9413201651359,99.2981413621574,97.4794235874265,97.9701887012428,241821.406328469,0.0,1.0
2020-02-04,101.52,103.8,101.27,103.43,177821,97.6911261855433,99.8851349296631,97.4505550513197,99.5290896510121,184790.457689201,0.0,1.0
2020-02-05,99.82,106.08,96.88,105.75,443856,96.0552424728224,102.079143673783,93.2261259343522,101.761589776608,461252.34583147,0.0,1.0
2020-02-06,93.33,100.35,92.6,99.82,614571,89.8100158283763,96.5652532773766,89.1075481164432,96.0552424728224,638658.293297809,0.0,1.0
2020-02-07,94.52,94.91,93.07,93.79,345227,90.9551344272809,91.3304253966698,89.5598218487836,90.2526667153478,358757.713299721,0.0,1.0
2020-02-10,95.26,95.79,93.82,94.51,206097,91.6672249845829,92.1772357891371,90.2815352514546,90.9455115819119,214174.697917407,0.0,1.0
2020-02-11,96.99,98.09,94.99,96.38,216351,93.3319772334106,94.3904902239947,91.4074081596213,92.7449836659049,224830.58981513,0.0,1.0
2020-02-12,95.93,98.6,95.4,97.83,162272,92.3119556243023,94.881255337811,91.8019448197482,94.1402962444021,168632.035305965,0.0,1.0
2020-02-13,97.9,98.1,95.3,95.46,131923,94.2076561619847,94.4001130693637,91.7057163660587,91.8596818919618,137093.546598728,0.0,1.0
2020-02-14,98.54,98.85,97.66,98.23,270043,94.8235182655973,95.1218264720346,93.97670787313,94.52521005916,280626.976373796,0.0,1.0
2020-02-18,101.18,101.69,99.48,99.75,371856,97.3639494429991,97.8547145568154,95.7280657302783,95.9878825552398,386430.401552547,0.0,1.0
2020-02-19,105.25,105.52,100.81,102.01,350308,101.28044750816,101.540264333122,97.0079041643481,98.1626456086217,364037.856339739,0.0,1.0
2020-02-20,108.62,108.75,104.79,104.8,372311,104.523346397495,104.648443387292,100.837796621189,100.847419466558,386903.234672643,0.0,1.0
2020-02-21,106.15,108.5,105.83,108.5,157046,102.146503591365,104.407872253068,101.838572539559,104.407872253068,163201.20918372,0.0,1.0
2020-02-24,103.16,103.76,100.7,101.5,177812,99.2692728260505,99.8466435481873,96.9020528652897,97.6718804948054,184781.104946166,0.0,1.0
2020-02-25,100.45,103.94,99.84,103.62,263754,96.6614817310661,100.019854764828,96.0744881635603,99.711923713022,274091.487379766,0.0,1.0
2020-02-26,93.65,102.3,93.56,101.1,265164,90.1179468801825,98.4417081243211,90.031341271862,97.2869666800476,275556.750455229,0.0,1.0
2020-02-27,85.93,91.33,85.87,91.04,292378,82.689110255356,87.885446754587,82.6313731831423,87.6063842388875,303837.36700532,0.0,1.0
2020-02-28,85.23,85.55,81.83,82.95,284000,82.3041964405981,82.6132113750225,79.0209127623389,80.1024650328243,294095.818279082,0.3,1.0
2020-03-02,83.64,85.77,81.11,85.77,290537,80.7687784851769,82.8256591424393,78.325629159884,82.8256591424393,300865.19984278,0.0,1.0
2020-03-03,82.93,86.86,81.69,84.15,204004,80.0831515994228,83.8782412628224,78.8857187285282,81.2612710369158,211256.068000725,0.0,1.0
2020-03-04,87.86,88.13,83.24,84.27,506359,84.8439129328986,85.1046442838192,80.3825098171464,81.3771516373249,524359.381859076,0.0,1.0
2020-03-05,85.51,86.66,84.04,86.23,291904,82.5745845082195,83.6851069288071,81.1550471532074,83.2698681106744,302280.794855412,0.0,1.0
2020-03-06,81.55,83.21,79.9,82.18,376181,78.7505246947175,80.3535396670441,77.1571664390917,79.3588978468656,389553.72892973,0.0,1.0
2020-03-09,68.55,73.13,68.0,69.32,488627,66.1967929837264,70.6195692326756,65.6656735651845,66.9403601696851,505997.03309244,0.0,1.0
2020-03-10,65.83,73.26,64.4,71.73,628321,63.570166041119,70.7451065497855,62.18925555291,69.2676288945688,650656.967031447,0.0,1.0
2020-03-11,61.07,65.66,59.94,63.18,444590,58.9735688915561,63.406001857206,57.8823599043699,61.011136115417,460394.576932032,0.0,1.0
2020-03-12,50.87,56.18,50.0,56.14,469745,49.1237178567784,54.2514344248833,48.2835835038121,54.2128075580802,486443.803371505,0.0,1.0
2020-03-13,51.74,54.44,48.56,53.42,349821,49.9638522097448,52.5711657189506,46.8930162989023,51.5861806154728,362256.666359883,0.0,1.0
2020-03-16,40.51,46.71,40.23,43.34,462040,39.1193593547886,45.1065237092613,38.8489712871672,41.8522101811043,478464.9009777,0.0,1.0
2020-03-17,38.44,42.29,36.9,41.61,635401,37.1204189977307,40.8382549275243,35.6332846258133,40.1815981918724,657988.651515307,0.0,1.0
2020-03-18,32.39,35.52,26.26,35.52,564554,31.2781053937695,34.3006577211081,25.3585380562021,34.3006577211081,584623.13588989,0.0,1.0
2020-03-19,43.24,44.08,31.35,31.76,612685,41.7556430140967,42.5668072169607,30.2738068568902,30.6697322416214,634465.128247603,0.0,1.0
2020-03-20,41.75,47.58,40.6,43.44,998923,40.3167922256831,45.9466580622276,39.2062698050954,41.948777348112,1034433.37000984,0.0,1.0
2020-03-23,40.18,42.25,38.32,41.41,372755,38.8006877036634,40.7996280607212,37.0045383973216,39.9884638578572,386005.939234575,0.0,1.0
2020-03-24,45.29,45.93,42.82,43.02,426225,43.735269937753,44.3532998066018,41.3500609126647,41.5431952466799,441376.725866203,0.0,1.0
2020-03-25,49.64,51.53,44.08,45.93,375530,47.9359417025847,49.7610611590287,42.5668072169607,44.3532998066018,388879.586754731,0.0,1.0
2020-03-26,51.28,52.95,47.97,49.7,488363,49.5196432415097,51.132314930537,46.3232700135573,47.9938820027892,505723.648247279,0.0,1.0
2020-03-27,46.37,49.42,46.1,48.7,353448,44.7781953414353,47.7234939351679,44.5174639905148,47.028210332713,366012.601334877,0.0,1.0
2020-03-30,44.45,46.32,43.51,45.83,690535,42.924105734889,44.7299117579315,42.0163743650173,44.2567326395942,715082.591110372,0.0,1.0
2020-03-31,44.26,46.54,43.96,44.27,283422,42.7406281175745,44.9423595253483,42.4509266165516,42.7502848342752,293497.271155964,0.0,1.0
2020-04-01,41.0,42.92,39.69,42.15,345727,39.5925384731259,41.4466280796723,38.327508585326,40.7030608937136,358017.130162578,0.0,1.0
2020-04-02,37.98,43.29,36.21,40.19,302135,36.6762100294957,41.8039265976005,34.9669711734607,38.8103444203642,312875.49315405,0.0,1.0
2020-04-03,35.67,38.85,34.19,37.49,435005,34.4455084716196,37.516344382462,33.0163143999067,36.2030309111583,450468.843065112,0.0,1.0
2020-04-06,41.49,42.17,37.95,37.95,589117,40.0657175914633,40.7223743271151,36.6472398793934,36.6472398793934,610059.317525063,0.0,1.0
2020-04-07,45.15,49.08,44.19,44.94,440413,43.6000759039423,47.395165567342,42.6730311006691,43.3972848532263,456069.090196287,0.0,1.0
2020-04-08,50.62,51.35,45.01,46.1,364775,48.8822999392594,49.587240258415,43.4648818701316,44.5174639905148,377742.260960394,0.0,1.0
2020-04-09,53.04,58.6,50.89,52.51,561347,51.2192253808439,56.5883598664678,49.14303129018,50.7074193957035,581302.131350379,0.0,1.0
2020-04-13,51.75,54.72,50.25,54.42,177404,49.9735089264455,52.841553786572,48.5250014213312,52.5518522855491,183710.473753459,0.0,1.0
2020-04-14,53.0,55.23,51.48,53.81,311652,51.1805985140408,53.3340463383108,49.7127775755249,51.9627925668026,322730.809712368,0.0,1.0
2020-04-15,47.24,50.19,46.38,49.37,306627,45.6183296944017,48.4670611211266,44.7878520581361,47.6752103516641,317527.177716408,0.0,1.0
2020-04-16,46.94,47.6,45.56,47.44,203970,45.3286281933788,45.9659714956291,43.9960012886736,45.8114640284169,211220.859346424,0.0,1.0
2020-04-17,49.94,51.52,48.35,49.56,272523,48.2256432036075,49.751404442328,46.6902252481863,47.8586879689786,282210.826355177,0.0,1.0
2020-04-20,47.53,49.38,46.74,48.52,183311,45.8983744787238,47.6848670683648,45.1354938593636,46.8543894320993,189827.459663932,0.0,1.0
2020-04-21,45.03,46.88,44.53,45.16,329388,43.4841953035332,45.2706878931742,43.0013594684951,43.6097326206431,341097.300673627,0.0,1.0
2020-04-22,43.25,46.32,42.6,46.02,420425,41.7652997307975,44.7299117579315,41.1376131452479,44.4402102569087,435370.543661912,0.0,1.0
2020-04-23,46.23,47.5,43.39,44.24,409829,44.6430013076247,45.8694043286215,41.9004937646081,42.7213146841729,424397.870103865,0.0,1.0
2020-04-24,48.89,49.46,45.58,46.07,293610,47.2116879500275,47.7621208019709,44.0153147220751,44.4884938404125,304047.440862399,0.0,1.0
2020-04-27,52.1,53.35,49.31,49.31,290694,50.3114940109722,51.5185835985675,47.6172700514595,47.6172700514595,301027.780981759,0.0,1.0
2020-04-28,52.97,58.89,52.49,54.27,391021,51.1516283639385,56.8684046507899,50.6881059623019,52.4070015350377,404921.270983468,0.0,1.0
2020-04-29,58.94,60.78,55.05,55.48,340107,56.9166882342937,58.693524107234,53.1602254376971,53.5754642558299,352197.346716351,0.0,1.0
2020-04-30,56.59,58.02,54.3,57.5,249404,54.6473598096145,56.0282702978236,52.4359716851399,55.5261210293839,258269.976979142,0.0,1.0
2020-05-01,53.89,55.31,51.21,54.31,294090,52.0400463004087,53.4113000719169,49.4520462246044,52.4456284018407,304544.504217237,0.0,1.0
2020-05-04,53.71,54.38,51.75,52.8,210646,51.866225399795,52.513225418746,49.9735089264455,50.9874641800256,218134.182173294,0.0,1.0
2020-05-05,54.43,60.96,53.42,58.32,414852,52.5615090022499,58.8673450078477,51.5861806154728,56.3179717988464,429599.431002513,0.0,1.0
2020-05-06,49.73,55.57,49.58,55.57,382262,48.0228521528915,53.6623747061368,47.8780014023801,53.6623747061368,395850.900306333,0.0,1.0
2020-05-07,50.99,51.77,50.11,50.65,246189,49.2395984571876,49.9928223598471,48.3898073875205,48.9112700893617,254940.688050383,0.0,1.0
2020-05-08,54.41,54.87,52.17,52.53,252085,52.5421955688483,52.9864045370834,50.3790910278775,50.726732829105,261046.282925642,0.0,1.0
2020-05-11,51.99,54.04,50.96,54.04,200266,50.2052701272638,52.1848970509201,49.2106283070853,52.1848970509201,207385.187124925,0.0,1.0
2020-05-12,47.14,53.19,47.0,52.66,323307,45.5217625273941,51.3640761313553,45.3865684935834,50.8522701462149,334800.129297025,0.0,1.0
2020-05-13,44.11,46.72,42.84,46.56,278772,42.595777367063,45.116180425962,41.3693743460662,44.9616729587498,288681.969905973,0.0,1.0
2020-05-14,46.14,46.57,41.6,42.39,298328,44.5560908573178,44.9713296754506,40.1719414751717,40.9348220945319,308933.159420993,0.0,1.0
2020-05-15,45.87,46.43,44.9,45.77,177956,44.2953595063972,44.8361356416399,43.3586579864233,44.1987923393896,184282.096611522,0.0,1.0
2020-05-18,54.97,55.34,47.0,48.24,463597,53.082971704091,53.4402702220192,45.3865684935834,46.5840013644779,480077.250234956,0.0,1.0
2020-05-19,54.67,58.4,52.2,54.97,297810,52.7932702030682,56.3952255324525,50.4080611779798,53.082971704091,308396.74521723,0.0,1.0
2020-05-20,59.62,61.24,56.36,56.7,298986,57.5733449699455,59.1377330754691,54.425255325497,54.7535836933229,309614.550436583,0.0,1.0
2020-05-21,62.81,65.04,58.85,59.67,453029,60.6538375974888,62.8072854217588,56.8297777839868,57.6216285534494,469133.572039275,0.0,1.0
2020-05-22,63.14,64.48,61.48,63.24,271058,60.9725092486139,62.2665092865161,59.3694942762874,61.0690764156215,280693.747574265,0.0,1.0
2020-05-26,68.93,69.97,64.75,67.64,313431,66.5637482183554,67.5680467552346,62.5272406374367,65.318031763957,324573.050771235,0.0,1.0
2020-05-27,70.75,74.92,69.69,71.57,503891,68.3212706578941,72.3481215221121,67.2976586876133,69.1131214273566,521803.647776285,0.0,1.0
2020-05-28,66.95,71.67,66.5,71.67,208911,64.6517183116044,69.2096885943643,64.2171660600701,69.2096885943643,216337.505255286,0.0,1.0
2020-05-29,62.94,66.59,61.9,65.4,200601,60.7793749145987,64.304076510377,59.7750763777194,63.1549272229862,207732.095924655,0.0,1.0
2020-06-01,62.41,65.23,61.84,63.43,325372,60.2675689294583,62.9907630390733,59.7171360775148,61.252554032936,336938.537271484,0.0,1.0
2020-06-02,65.5,66.46,63.26,63.86,284472,63.2514943899939,64.178539193267,61.0883898490231,61.6677928510688,294584.597244672,0.0,1.0
2020-06-03,74.43,75.45,67.68,68.55,380554,71.8749424037747,72.8599275072525,65.3566586307601,66.1967929837264,394082.183202034,0.0,1.0
2020-06-04,73.19,74.82,70.94,73.17,244212,70.6775095328802,72.2515543551044,68.5047482752086,70.6581960994786,252893.408357645,0.0,1.0
2020-06-05,77.19,81.11,76.76,78.82,401792,74.5401962131851,78.325629159884,74.1249573950523,76.1142410354094,416075.165556299,0.0,1.0
2020-06-08,76.34,80.61,76.08,78.86,275857,73.7193752936203,77.8427933248459,73.4683006594005,76.1528679022124,285663.345573988,0.0,1.0
2020-06-09,75.11,76.07,72.2,74.48,213371,72.5315991394265,73.4586439426997,69.7214945795047,71.9232259872785,220956.052260655,0.0,1.0
2020-06-10,68.92,74.52,68.61,74.52,287784,66.5540915016546,71.9618528540816,66.254733283931,71.9618528540816,298014.334393054,0.0,1.0
2020-06-11,63.6,66.77,62.48,64.18,275267,61.416718216849,64.4778974109907,60.3351659463636,61.9768077854932,285052.371867,0.0,1.0
2020-06-12,65.99,68.06,63.3,67.39,159412,63.7246735083312,65.723613865389,61.1270167158261,65.076613846438,165078.882336285,0.0,1.0
2020-06-15,69.03,69.88,62.09,62.09,205476,66.660315385363,67.4811363049278,59.9585539950339,59.9585539950339,212780.395622228,0.0,1.0
2020-06-16,69.66,74.86,69.06,74.29,228407,67.268688537511,72.2901812219075,66.6892855354653,71.739748369964,236526.561850952,0.0,1.0
2020-06-17,67.29,70.52,67.0,70.52,189757,64.9800466794303,68.0991661737766,64.7000018951082,68.0991661737766,196502.606299943,0.0,1.0
2020-06-18,67.26,68.79,65.73,65.79,197811,64.951076529328,66.4285541845447,63.4735988741114,63.531539174316,204842.91517466,0.0,1.0
2020-06-19,64.61,69.26,63.5,69.26,607831,62.392046603626,66.8824198694805,61.3201510498414,66.8824198694805,629438.575071805,0.0,1.0
2020-06-22,65.35,65.85,63.06,63.97,241162,63.1066436394824,63.5894794745205,60.8952555150078,61.7740167347772,249734.984957113,0.0,1.0
2020-06-23,64.85,66.85,63.74,66.85,240196,62.6238078044443,64.5551511445968,61.5519122506597,64.5551511445968,248734.644955501,0.0,1.0
2020-06-24,58.2,63.72,57.67,63.69,556340,56.2020911984373,61.5325988172581,55.6902852132969,61.5036286671559,576117.139230227,0.0,1.0
2020-06-25,58.69,58.94,55.8,57.72,425512,56.6752703167746,56.9166882342937,53.8844791902543,55.7385687968007,440638.379674538,0.0,1.0
2020-06-26,63.34,65.32,61.0,63.02,526573,61.1656435826292,63.0776734893801,58.9059718746508,60.8566286482048,545291.962389686,0.0,1.0
2020-06-29,65.38,66.04,62.83,64.6,277572,63.1356137895847,63.772957091835,60.6731510308903,62.3823898869252,287439.311518878,0.0,1.0
2020-06-30,65.97,66.68,64.6,64.99,264929,63.7053600749297,64.3909869606838,62.3823898869252,62.759001838255,274346.869862179,0.0,1.0
2020-07-01,63.64,68.67,63.53,65.99,247728,61.455345083652,66.3126735841355,61.3491211999437,63.7246735083312,256534.397431833,0.0,1.0
2020-07-02,64.43,67.35,63.7,65.68,203709,62.2182257030123,65.0379869796349,61.5132853838566,63.4253152906076,210950.581147231,0.0,1.0
2020-07-06,64.9,66.62,63.81,66.12,210884,62.6720913879481,64.3330466604793,61.619509267565,63.8502108254411,218380.642753401,0.0,1.0
2020-07-07,65.28,65.81,63.58,64.31,216367,63.0390466225771,63.5508526077175,61.3974047834475,62.1023451026031,224058.556033768,0.0,1.0
2020-07-08,67.27,67.82,64.83,65.7,211420,64.9607332460288,65.4918526645707,62.6044943710428,63.4446287240091,218935.69683297,0.0,1.0
2020-07-09,63.77,67.39,62.51,66.83,183032,61.580882400762,65.076613846438,60.3641360964659,64.5358377111953,189538.541588933,0.0,1.0
2020-07-10,65.87,66.95,63.72,64.38,327381,63.6087929079221,64.6517183116044,61.5325988172581,62.1699421195085,339018.954521211,0.0,1.0
2020-07-13,66.56,69.38,65.64,67.4,310282,64.2751063602747,66.9983004698897,63.3866884238045,65.0862705631387,321312.108053768,0.0,1.0
2020-07-14,71.27,71.42,65.81,66.2,347068,68.8234199263338,68.9682706768452,63.5508526077175,63.9274645590472,359405.800910156,0.0,1.0
2020-07-15,74.47,75.61,72.5,73.77,228536,71.9135692705777,73.0144349744647,70.0111960805275,71.2375991015244,236660.147627564,0.0,1.0
2020-07-16,72.66,75.89,72.11,73.84,187635,70.1657035477397,73.284823042086,69.6345841291978,71.3051961184297,194305.172052097,0.0,1.0
2020-07-17,72.29,73.19,70.54,72.8,155305,69.8084050298115,70.6775095328802,68.1184796071781,70.3008975815504,160825.884006454,0.0,1.0
2020-07-20,71.0,72.83,69.84,71.91,139345,68.5626885754132,70.3298677316527,67.4425094381247,69.4414497951826,144298.527458094,0.0,1.0
2020-07-21,74.14,75.0,72.0,72.26,146296,71.5948976194526,72.4253752557182,69.5283602454894,69.7794348797093,151496.62616534,0.0,1.0
2020-07-22,82.77,83.25,74.855,74.9,494206,79.9286441322106,80.3921665338471,72.2853528635571,72.3288080887105,511774.359043774,0.0,1.0
2020-07-23,84.43,86.57,82.99,82.99,402693,81.5316591045371,83.5981964785003,80.1410918996273,80.1410918996273,417008.194895276,0.0,1.0
2020-07-24,85.2,86.71,83.17,83.17,265102,82.2752262904958,83.7333905123109,80.314912800241,80.314912800241,274526.019779652,0.0,1.0
2020-07-27,88.04,89.22,83.25,84.99,344222,85.0177338335124,86.1572264042023,80.3921665338471,82.0724352397798,356458.62943543,0.0,1.0
2020-07-28,85.73,89.08,85.54,87.48,280727,82.7870322756362,86.0220323703916,82.6035546583218,84.4769576982697,290706.467528281,0.0,1.0
2020-07-29,89.12,89.885,85.6775,86.87,300355,86.0606592371947,86.799398064803,82.7363345129572,83.8878979795231,311032.216546527,0.0,1.0
2020-07-30,89.87,95.89,86.1149,95.89,616356,86.7849129897519,92.5982564436109,83.1587193014486,92.5982564436109,638266.627363457,0.0,1.0
2020-07-31,84.02,90.715,80.66,90.44,354382,81.1357337198059,87.6009055509663,77.8910769083497,87.3353458416953,366979.803779498,0.0,1.0
2020-08-03,88.64,89.17,85.24,85.98,320575,85.5971368355581,86.1089428206985,82.3138531572989,83.0284501931553,331971.010369073,0.0,1.0
2020-08-04,88.76,91.91,86.09,88.96,215423,85.7130174359672,88.7548831967074,83.1346740768637,85.9061517699825,223080.998102587,0.0,1.0
2020-08-05,92.28,92.64,89.33,90.77,309439,89.1121817146356,89.4598235158631,86.2634502879107,87.6540174928205,320439.140536834,0.0,1.0
2020-08-06,90.86,93.0,90.7,91.8,219241,87.7409279431273,89.8074653170905,87.5864204759151,88.648659312999,227034.72287086,0.0,1.0
2020-08-07,92.12,92.23,89.74,90.49,174255,88.9576742474234,89.0638981311318,86.659375672642,87.3836294251991,180449.531035991,0.0,1.0
2020-08-10,89.2,93.04,88.98,92.47,270616,86.1379129708008,89.8460921838936,85.925465203384,89.2956593319501,280236.035068352,0.0,1.0
2020-08-11,91.34,94.11,90.15,91.7,312012,88.204450344764,90.8793608708751,87.0553010573732,88.5520921459914,323103.607228496,0.0,1.0
2020-08-12,94.56,97.0,92.72,93.05,310504,91.3139131224094,93.6701519973955,89.5370772494692,89.8557489005943,321541.999855381,0.0,1.0
2020-08-13,93.98,95.54,92.3483,94.08,118151,90.7538235537652,92.2602713590842,89.1781370897018,90.8503907207729,122351.109244689,0.0,1.0
2020-08-14,95.53,95.98,92.57,93.1,166868,92.2506146423834,92.6851668939177,89.3922264989577,89.9040324840981,172799.933114767,0.0,1.0
2020-08-17,96.67,97.46,94.54,95.64,150499,93.3514803462703,94.1143609656305,91.2945996890079,92.3568385260918,155849.037166139,0.0,1.0
2020-08-18,96.76,98.44,95.135,96.54,224796,93.4383907965772,95.0607192023053,91.8691743327033,93.2259430291604,232787.195654452,0.0,1.0
2020-08-19,95.34,97.45,95.0,97.0,210144,92.0671370250689,94.1047042489298,91.738808657243,93.6701519973955,217614.336748026,0.0,1.0
2020-08-20,93.58,95.05,93.2,93.98,156657,90.3675548857347,91.7870922407468,90.0005996511058,90.7538235537652,162225.945789247,0.0,1.0
2020-08-21,92.03,93.38,91.0,92.91,284429,88.8707637971166,90.1744205517195,87.876121976938,89.7205548667836,294540.068652468,0.0,1.0
2020-08-24,93.07,93.49,90.79,93.49,366783,89.8750623339958,90.2806444354279,87.673330926222,90.2806444354279,379821.642661467,0.0,1.0
2020-08-25,91.72,93.37,90.685,93.31,112664,88.5714055793929,90.1647638350187,87.571935400864,90.1068235348141,116669.053769699,0.0,1.0
2020-08-26,88.5,92.295,87.46,91.87,268080,85.4619428017474,89.1266667896868,84.4576442648681,88.7162563299044,277609.883676959,0.0,1.0
2020-08-27,89.27,91.49,88.5301,89.88,305387,86.2055099877061,88.3493010952754,85.4910095190167,86.7945697064526,316243.097383077,0.0,1.0
2020-08-28,91.82,93.57,89.98,90.7,178272,88.6679727464005,90.357898169034,86.8911368734603,87.5864204759151,184609.329986791,0.0,1.0
2020-08-31,86.44,91.775,85.615,91.01,253115,83.4726591613904,88.6245175212471,82.6759800335775,87.8857786936388,262112.898041232,0.0,1.0
2020-09-01,91.35,91.73,85.2421,85.62,167067,88.2141070614647,88.5810622960937,82.315881067806,82.6808083919278,173006.007297294,0.0,1.0
2020-09-02,90.85,91.6551,88.36,91.04,131459,87.7312712264266,88.508733488005,85.3267487679367,87.9147488437411,136132.19075757,0.0,1.0
2020-09-03,88.11,91.74,87.48,90.64,185621,85.0853308504177,88.5907190127944,84.4769576982697,87.5284801757106,192219.57705909,0.0,1.0
2020-09-04,89.75,90.92,87.18,90.45,129492,86.6690323893427,87.7988682433319,84.1872561972468,87.3450025583961,134095.26655139,0.0,1.0
2020-09-08,89.34,91.325,87.84,89.84,181258,86.2731070046115,88.1899652697128,84.8245994994971,86.7559428396496,187701.478273344,0.0,1.0
2020-09-09,91.5,91.99,88.66,90.19,107627,88.3589578119761,88.8321369303135,85.6164502689596,87.0939279241763,111452.995189869,0.0,1.0
2020-09-10,89.94,93.13,89.57,92.35,113145,86.8525100066572,89.9330026342004,86.495211488729,89.1797787315409,117167.152673193,0.0,1.0
2020-09-11,87.95,90.55,87.24,90.44,66657,84.9308233832055,87.4415697254037,84.2451964974513,87.3353458416953,69026.5667571435,0.0,1.0
2020-09-14,92.54,92.96,88.69,89.27,206895,89.3632563488554,89.7688384502874,85.6454204190619,86.2055099877061,214249.839164967,0.0,1.0
2020-09-15,94.76,95.99,92.09,94.05,212157,91.5070474564247,92.6948236106185,88.9287040973211,90.8214205706706,219698.896192377,0.0,1.0
2020-09-16,91.36,95.97,91.06,95.84,178851,88.2237637781655,92.6755101772169,87.9340622771426,92.549972860107,185208.912658564,0.0,1.0
2020-09-17,92.22,93.9,88.8587,89.98,182482,89.054241414431,90.6765698201591,85.8083292298038,86.8911368734603,188968.989828181,0.0,1.0
2020-09-18,90.0,94.16,89.66,93.8,328050,86.9104503068618,90.9276444543789,86.5821219390359,90.5800026531515,339711.736572017,0.0,1.0
2020-09-21,84.88,87.48,83.38,87.01,188791,81.9662113560714,84.4769576982697,80.5177038509571,84.0230920133338,195502.266298332,0.0,1.0
2020-09-22,88.3,89.01,85.95,85.95,119861,85.2688084677322,85.9544353534863,82.999480043053,82.999480043053,124121.897446299,0.0,1.0
2020-09-23,86.09,90.51,86.0,89.32,151609,83.1346740768637,87.4029428586007,83.0477636265568,86.2537935712099,156998.496174202,0.0,1.0
2020-09-24,83.83,85.33,82.35,84.49,164104,80.9522561024914,82.4007636076057,79.5230620307785,81.5895994047417,169937.676629825,0.0,1.0
2020-09-25,84.38,85.105,82.43,83.83,97147,81.4833755210333,82.1834874818386,79.6003157643846,80.9522561024914,100600.445275908,0.0,1.0
2020-09-28,89.36,90.07,86.25,86.25,156630,86.292420438013,86.9780473237671,83.2891815440759,83.2891815440759,162197.985975537,0.0,1.0
2020-09-29,86.92,89.15,84.84,89.15,124445,83.936181563027,86.089629387297,81.9275844892684,86.089629387297,128868.852485001,0.0,1.0
2020-09-30,88.39,89.07,87.11,87.11,121003,85.355718918039,86.0123756536909,84.1196591803414,84.1196591803414,125304.494011351,0.0,1.0
2020-10-01,92.76,93.03,86.85,89.19,264606,89.5757041162722,89.8364354671928,83.8685845461216,86.1282562541,274012.38764632,0.0,1.0
2020-10-02,97.33,97.72,89.38,89.38,154555,93.9888236485206,94.3654355998504,86.3117338714145,86.3117338714145,160049.222514519,0.0,1.0
2020-10-05,102.0,103.18,98.3,98.74,231413,98.4985103477767,99.6380029184667,94.9255251684946,95.3504207033281,239639.421110624,0.0,1.0
2020-10-06,118.62,123.2,111.0,112.0,1041898,114.547973504444,118.970749753393,107.189555378463,108.155227048539,1078936.07349767,0.0,1.0
2020-10-07,124.21,128.06,120.5,121.51,521792,119.94607814017,123.663914069964,116.363436244187,117.338764630964,540341.00426577,0.0,1.0
2020-10-08,127.32,127.9,122.56,126.41,289024,122.949317034107,123.509406602751,118.352719884544,122.070555814338,299298.414726385,0.0,1.0
2020-10-09,124.62,128.978,123.765,128.46,216625,120.342003524901,124.550400663094,119.516354246986,124.050182737994,224325.727586994,0.0,1.0
2020-10-12,123.62,127.06,123.35,125.08,126749,119.376331854825,122.698242399887,119.115600503904,120.786212493136,131254.756588223,0.0,1.0
2020-10-13,122.51,123.965,119.6653,120.23,157312,118.30443630104,119.709488581001,115.557390101175,116.102704893267,162904.23015887,0.0,1.0
2020-10-14,121.95,124.51,121.3,123.55,165993,117.763660165798,120.235779641193,117.135973580248,119.30873483792,171893.828040843,0.0,1.0
2020-10-15,126.56,128.06,120.15,120.15,190530,122.215406564849,123.663914069964,116.02545115966,116.02545115966,197303.085410963,0.0,1.0
2020-10-16,125.59,128.0,122.14,126.78,117793,121.278705044875,123.605973769759,117.947137783112,122.427854332266,121980.382825873,0.0,1.0
2020-10-19,123.32,130.75,122.97,126.76,290232,119.086630353802,126.261570862469,118.748645269275,122.408540898864,300549.357502728,0.0,1.0
2020-10-20,128.74,129.37,122.8701,125.17,294327,124.320570805615,124.928943957763,118.652174669435,120.873122943443,304789.929248689,0.0,1.0
2020-10-21,135.0,135.04,129.79,129.79,417576,130.365675460293,130.404302327096,125.334526059195,125.334526059195,432420.265541217,0.0,1.0
2020-10-22,126.0,136.35,125.32,136.03,355028,121.674630429606,131.669332214896,121.017973693955,131.360317280471,367648.768211219,0.0,1.0
2020-10-23,122.27,126.788,121.37,125.82,282183,118.072675100222,122.435579705627,117.203570597154,121.500809528993,292214.22637129,0.0,1.0
2020-10-26,117.27,120.0,114.11,120.0,344471,113.244316749841,115.880600409149,110.1927942724,115.880600409149,356716.481050752,0.0,1.0
2020-10-27,111.33,116.26,111.31,116.26,227165,107.508227029588,112.268988363064,107.488913596187,112.268988363064,235240.410420309,0.0,1.0
2020-10-28,108.99,110.59,106.75,107.35,268458,105.24855532161,106.793629993732,103.085450780639,103.664853782685,278001.321068893,0.0,1.0
2020-10-29,107.48,110.0,102.68,108.24,309555,103.790391099794,106.223883708387,99.1551670834285,104.524301569052,320559.264180921,0.0,1.0
2020-10-30,106.08,108.71,104.16,105.84,212474,102.438450761688,104.978167253988,100.584361155141,102.206689560869,220027.165116301,0.0,1.0
2020-11-02,111.09,111.31,108.23,108.23,182163,107.27646582877,107.488913596187,104.514644852352,104.514644852352,188638.649806945,0.0,1.0
2020-11-03,114.76,119.23,112.585,113.84,185507,110.82048085795,115.13703322319,108.720144975534,109.932062921479,192101.524512315,0.0,1.0
2020-11-04,113.2,115.435,109.83,111.53,121835,109.314033052631,111.472309235251,106.059719524474,107.701361363603,126166.07049307,0.0,1.0
2020-11-05,114.88,117.2,114.4625,114.92,161346,110.936361458359,113.176719732936,110.533193536102,110.974988325162,167081.633436819,0.0,1.0
2020-11-06,111.76,116.175,111.73,115.58,88842,107.923465847721,112.186906271107,107.894495697619,111.612331627412,92000.2136885569,0.0,1.0
2020-11-09,116.45,124.7,116.17,116.63,249002,112.452465980378,120.419257258507,112.182077912757,112.626286880992,257853.686419465,0.0,1.0
2020-11-10,123.08,126.0366,116.78,118.32,216087,118.854869152984,121.709974012731,112.771137631504,114.258272003421,223768.602410112,0.0,1.0
2020-11-11,119.22,123.17,116.94,123.17,200660,115.12737650649,118.941779603291,112.925645098716,118.941779603291,207793.193295353,0.0,1.0
2020-11-12,115.01,118.0758,113.35,117.85,239715,111.061898775469,114.022454981588,109.458883803142,113.804406318485,248236.546052007,0.0,1.0
2020-11-13,117.65,118.69,115.07,116.32,238714,113.61127198447,114.615570521349,111.119839075673,112.326928663268,247199.961847439,0.0,1.0
2020-11-16,120.9,121.47,116.84,119.04,414882,116.749704912218,117.300137764161,112.829077931708,114.953555605876,429630.497462189,0.0,1.0
2020-11-17,121.52,122.94,117.785,119.87,115944,117.348421347665,118.719675119173,113.74163765993,115.755063092039,120065.653361091,0.0,1.0
2020-11-18,121.69,126.41,121.22,122.0,127122,117.512585531578,122.070555814338,117.058719846642,117.811943749302,131641.016236878,0.0,1.0
2020-11-19,120.98,123.39,118.8211,122.0,156737,116.826958645824,119.154227370708,114.742170077296,117.811943749302,162308.78968172,0.0,1.0
2020-11-20,120.89,122.19,118.42,120.22,110621,116.740048195517,117.995421366616,114.354839170429,116.093048176566,114553.42786567,0.0,1.0
2020-11-23,124.77,125.47,122.16,122.2,132646,120.486854275413,121.162824444466,117.966451216514,118.005078083317,137361.387012137,0.0,1.0
2020-11-24,131.26,134.34,125.16,125.16,235162,126.754063414208,129.728332158042,120.863466226742,120.863466226742,243521.693021638,0.0,1.0
2020-11-25,124.61,129.46,121.9,129.46,129095,120.332346808201,125.01585440807,117.715376582294,125.01585440807,133684.153734993,0.0,1.0
2020-11-27,121.39,125.9669,120.31,124.03,86085,117.222884030555,121.642666697327,116.179958626873,119.772257239556,89145.2060442069,0.0,1.0
2020-11-30,118.81,121.0052,116.65,120.41,225837,115.021152622781,117.14634775987,112.930034958736,116.570128670222,233276.170149296,0.3,1.0
2020-12-01,124.41,126.7,118.71,121.14,223305,120.442568788824,122.659540756724,114.924341619816,117.276848991867,230660.764955205,0.0,1.0
2020-12-02,125.03,125.77,120.11,123.11,270345,121.042797007208,121.759198429149,116.279695661327,119.184025750279,279250.283253015,0.0,1.0
2020-12-03,126.76,130.615,125.785,125.8,152088,122.717627358503,126.449691522806,121.773720079594,121.788241730038,157097.845639404,0.0,1.0
2020-12-04,126.6,128.4,125.4,126.88,106595,122.562729753759,124.30532780713,121.400997718178,122.833800562061,110106.286202279,0.0,1.0
2020-12-07,125.03,127.9441,123.0,126.23,292857,121.042797007208,123.863966444612,119.077533647017,122.204529042788,302503.838438396,0.0,1.0
2020-12-08,125.39,126.54,123.89,123.89,103793,121.391316617882,122.50464315198,119.939151573406,119.939151573406,107211.987089387,0.0,1.0
2020-12-09,125.01,127.95,124.09,126.54,142551,121.023434806615,123.869678293787,120.132773579336,122.50464315198,147246.692663081,0.0,1.0
2020-12-10,120.57,124.76,120.22,123.99,161806,116.725026274966,120.781407299202,116.386187764588,120.035962576371,167135.960835368,0.0,1.0
2020-12-11,122.33,123.21,118.6,119.78,141656,118.428899927151,119.280836753244,114.817849516555,115.960219351542,146322.210969277,0.0,1.0
2020-12-14,119.34,125.19,119.23,125.0,385284,115.534250938496,121.197694611952,115.427758835234,121.013753706318,397975.424486693,0.0,1.0
2020-12-15,121.17,122.58,120.0,120.65,220029,117.305892292756,118.670927434564,116.173203558065,116.802475077338,227276.85207375,0.0,1.0
2020-12-16,122.06,123.11,119.97,122.0,168145,118.167510219145,119.184025750279,116.144160257176,118.109423617366,173683.770284557,0.0,1.0
2020-12-17,125.13,125.38,120.44,122.43,112099,121.139608010173,121.381635517585,116.599171971112,118.525710930116,115791.590384064,0.0,1.0
2020-12-18,118.14,127.64,118.0237,125.47,531790,114.372518902915,123.569564184595,114.259927706467,121.468765420254,549307.396589993,0.0,1.0
2020-12-21,120.39,121.465,115.19,116.68,214593,116.550766469629,117.591484751503,111.516594315446,112.959078259626,221661.787841885,0.0,1.0
2020-12-22,119.72,122.3612,119.3682,121.41,263248,115.902132749763,118.459104960076,115.561551641332,117.538238699873,271919.504950304,0.0,1.0
2020-12-23,120.41,122.44,119.68,120.74,121812,116.570128670222,118.535392030413,115.863408348577,116.889604980007,125824.540877828,0.0,1.0
2020-12-24,118.75,121.1231,118.455,120.12,127024,114.963066021002,117.260487932366,114.677473562255,116.289376761623,131208.226451131,0.0,1.0
2020-12-28,125.76,127.6,118.495,120.0,243617,121.749517328852,123.530839783409,114.716197963441,116.173203558065,251641.851172577,0.0,1.0
2020-12-29,125.18,126.28,122.56,126.09,150057,121.188013511655,122.252934544271,118.651565233971,122.068993638637,154999.943605755,0.0,1.0
2020-12-30,129.84,131.66,125.34,125.34,114733,125.699406249827,127.461366503791,121.342911116399,121.342911116399,118512.355503036,0.0,1.0
2020-12-31,131.14,133.381,127.22,130.67,119573,126.957949288372,129.127483864819,123.162957972142,126.502937574437,123511.787232658,0.0,1.0
2021-01-04,124.44,133.48,120.3,131.25,216806,120.471612089714,129.223326757755,116.46363656696,127.064441391634,223947.685035615,0.0,1.0
2021-01-05,127.8,128.37,123.18,124.0,148332,123.72446178934,124.27628450624,119.251793452354,120.045643676668,153218.121346747,0.0,1.0
2021-01-06,141.65,143.35,130.65,130.65,456996,137.1327857,138.778572750406,126.483575373844,126.483575373844,472049.649320294,0.0,1.0
2021-01-07,147.76,148.78,141.33,142.26,239706,143.047937981164,144.035410211408,136.822990490511,137.723332818086,247602.021111719,0.0,1.0
2021-01-08,146.42,149.93,143.49,148.49,163887,141.750670541433,145.148736745506,138.914108154557,143.754658302809,169285.509891017,0.0,1.0
2021-01-11,147.25,147.8799,142.82,144.22,148803,142.554201866043,143.16401437372,138.265474434691,139.620828476202,153704.636293989,0.0,1.0
2021-01-12,154.33,162.6463,147.845,148.0,399830,149.408420875969,157.459514315551,143.130227333685,143.280284388281,413000.576126997,0.0,1.0
2021-01-13,149.24,154.24,145.04,152.9,185602,144.480740825047,149.3212909733,140.414678700515,148.024023533568,191715.811545715,0.0,1.0
2021-01-14,152.8,157.31,150.49,150.49,248072,147.927212530603,152.293388764327,145.69087836211,145.69087836211,256243.600832796,0.0,1.0
2021-01-15,151.94,153.15,147.36,151.0,221838,147.094637905104,148.266051040981,142.660693969304,146.184614477232,229145.441329717,0.0,1.0
2021-01-19,148.71,154.64,147.74,154.64,175718,143.967642509332,149.70853498516,143.028575780571,149.70853498516,181506.228236711,0.0,1.0
2021-01-20,150.55,153.0,147.72,149.25,211169,145.748964963889,148.120834536533,143.009213579978,144.490421925344,218124.99977531,0.0,1.0
2021-01-21,153.48,155.035,149.03,150.55,149785,148.585527350766,150.090938446872,144.277437718821,145.748964963889,154718.983806073,0.0,1.0
2021-01-22,156.32,157.6,150.08,151.1,179693,151.334959834973,152.574140672926,145.293953249954,146.281425480197,185612.166485728,0.0,1.0
2021-01-25,152.28,156.9,148.85,155.24,269225,147.423795315185,151.89646365217,144.103177913484,150.289401002951,278093.389960211,0.0,1.0
2021-01-26,152.04,155.35,150.05,154.79,113101,147.191448908069,150.395893106212,145.264909949064,149.853751489608,116826.596704948,0.0,1.0
2021-01-27,141.5,147.56,133.8208,144.92,401386,136.987569195552,142.854315975234,129.55325865586,140.298505496957,414607.831451645,0.0,1.0
2021-01-28,144.02,146.25,136.795,143.6,280625,139.427206470271,141.586091836392,132.432611506046,139.020600257818,289868.910976263,0.0,1.0
2021-01-29,137.62,144.06,135.62,143.46,239291,133.231302280508,139.465930871457,131.295082221207,138.885064853667,247173.350829116,0.0,1.0
2021-02-01,143.79,144.894,138.64,138.98,246937,139.204541163452,140.273334636186,134.218774510751,134.547931920833,255071.21343339,0.0,1.0
2021-02-02,138.87,145.93,136.0,145.4,177924,134.441439817571,141.276296626904,131.662964032474,140.763198311189,183784.89484736,0.0,1.0
2021-02-03,142.34,143.61,135.26,139.7,252480,137.800781620458,139.030281358115,130.946562610533,135.244971142181,260796.802292336,0.0,1.0
2021-02-04,144.48,145.54,130.3,135.0,355821,139.872537083911,140.89873371534,126.144736863466,130.694854002823,367541.900302839,0.0,1.0
2021-02-05,148.02,151.34,143.51,145.27,275094,143.299646588874,146.513771887313,138.93347035515,140.637344007335,284155.717402596,0.0,1.0
2021-02-08,159.16,159.32,147.44,148.7,306527,154.084392319181,154.239289923925,142.738142771676,143.957961409036,316624.134253258,0.0,1.0
2021-02-09,157.16,161.9,155.9758,159.1,111871,152.14817225988,156.737013800423,151.001736362767,154.026305717402,115556.079963743,0.0,1.0
2021-02-10,151.02,157.5,150.44,157.29,140307,146.203976677825,152.477329669961,145.642472860628,152.274026563734,144928.774315711,0.0,1.0
2021-02-11,153.79,154.51,148.44,151.55,151089,148.885641459957,149.582680681306,143.706252801327,146.71707499354,156065.93813984,0.0,1.0
2021-02-12,154.44,155.41,151.51,152.32,115345,149.51491297923,150.453979707991,146.678350592354,147.462519716371,119144.515052319,0.0,1.0
2021-02-16,152.61,158.695,151.8,156.28,144794,147.74327162497,153.634221155393,146.959102500953,151.296235433787,149563.578070011,0.0,1.0
2021-02-17,146.8,151.43,145.83,151.04,204684,142.1185523527,146.600901789982,141.179485623939,146.223338878418,211426.38102188,0.0,1.0
2021-02-18,143.96,147.48,141.79,145.38,168687,139.369119868492,142.776867172862,137.268321104151,140.743836110596,174243.624003039,0.0,1.0
2021-02-19,148.73,149.97,144.1855,144.57,158166,143.987004709925,145.187461146692,139.587428680179,139.959666986579,163376.057633752,0.0,1.0
2021-02-22,147.2,151.97,146.18,148.5,142165,142.50579636456,147.123681205993,141.518324134317,143.764339403106,146847.977653239,0.0,1.0
2021-02-23,149.41,150.63,141.95,145.92,164741,144.645319530088,145.826413766262,137.423218708895,141.266615526607,170167.641026781,0.0,1.0
2021-02-24,157.67,159.43,149.83,150.69,130234,152.641908375001,154.345782027186,145.051925742541,145.884500368041,134523.965263546,0.0,1.0
2021-02-25,151.21,159.0,148.18,158.25,212495,146.387917583459,153.929494714437,143.454544193618,153.203412192199,219494.678798755,0.0,1.0
2021-02-26,152.44,156.99,149.09,152.56,181432,147.878807029121,152.292665412632,144.629043164337,147.995216480993,187028.111976543,0.31,1.0
2021-03-01,156.99,159.32,154.24,156.08,108898,152.292665412632,154.552948936496,149.624948807213,151.40989373593,112256.863938124,0.0,1.0
2021-03-02,151.95,157.14,151.82,156.71,241319,147.403468433973,152.438177227473,147.277358194444,152.021043358262,248762.274318023,0.0,1.0
2021-03-03,152.04,158.11,152.04,153.03,133036,147.490775522878,153.379153630112,147.490775522878,148.451153500829,137139.379519111,0.0,1.0
2021-03-04,149.78,153.92,144.74,150.5,139093,145.298397512606,149.314523602219,140.409200533947,145.996854223843,143383.202407257,0.0,1.0
2021-03-05,157.17,157.77,150.54,152.23,274453,152.467279590441,153.049326849806,146.035657374467,147.675090488343,282918.263681701,0.0,1.0
2021-03-08,162.38,164.84,156.0,159.0,465471,157.521389959254,159.907783722647,151.332287434681,154.242523731502,479828.047476924,0.0,1.0
2021-03-09,160.83,166.4,158.32,165.2,321604,156.017767872563,161.421106596993,153.582870170889,160.257012078265,331523.595198775,0.0,1.0
2021-03-10,168.41,171.175,162.23,163.24,176861,163.370964915863,166.053232702767,157.375878144413,158.355657697676,182316.123463796,0.0,1.0
2021-03-11,172.14,172.22,160.5114,170.5,301913,166.989358711577,167.066965012826,155.70870077784,165.398429535982,311225.243458564,0.0,1.0
2021-03-12,173.55,175.04,170.06,172.69,100740,168.357169771083,169.802587131837,164.971594879115,167.522902032661,103847.237535368,0.0,1.0
2021-03-15,173.71,173.86,169.02,172.86,144454,168.51238237358,168.657894188421,163.962712962884,167.687815422814,148909.557781756,0.0,1.0
2021-03-16,167.82,172.59,166.09,172.59,111944,162.798618444155,167.4258941561,161.120382179655,167.4258941561,115396.81515445,0.0,1.0
2021-03-17,173.53,173.67,166.97,170.38,92176,168.337768195771,168.473579222956,161.974051493389,165.282020084109,95019.0884163203,0.0,1.0
2021-03-18,165.87,174.14,164.57,172.72,97155,160.906964851222,168.929516242791,159.645862455933,167.552004395629,100151.661333618,0.0,1.0
2021-03-19,164.31,168.43,162.215,166.79,329529,159.393641976875,163.390366491176,157.361326962928,161.79943731558,339693.03491952,0.0,1.0
2021-03-22,157.63,165.79,153.9,164.81,130631,152.913515822621,160.829358549973,149.295122026907,159.878681359678,134660.199389346,0.0,1.0
2021-03-23,150.45,156.93,148.55,154.2,168687,145.948350285563,152.234460686696,144.10520063091,149.586145656589,173890.00355498,0.0,1.0
2021-03-24,145.48,154.16,145.4,152.67,171314,141.127058820496,149.547342505965,141.049452519248,148.10192514521,176598.03108134,0.0,1.0
2021-03-25,153.39,155.0,143.31,144.04,170614,148.800381856447,150.362208669074,139.021987899129,139.730145398022,175876.440191179,0.0,1.0
2021-03-26,158.0,158.31,153.3,155.92,100822,153.272444965895,153.573169383233,148.713074767543,151.254681133433,103931.76675393,0.0,1.0
2021-03-29,150.94,160.931,150.72,157.65,126241,146.42368888071,156.115745827889,146.210271552277,152.932917397933,130134.793663912,0.0,1.0
2021-03-30,158.34,159.13,150.0601,151.93,120010,153.602271746202,154.368633971031,145.570116574853,147.384066858661,123711.603897355,0.0,1.0
2021-03-31,157.79,160.81,156.32,158.73,176143,153.068728425118,155.998366297251,151.642712639676,153.980602464788,181575.977379317,0.0,1.0
2021-04-01,156.63,158.875,154.42,158.5,124114,151.943437057014,154.121263885801,149.799562985022,153.757484348699,127942.188201952,0.0,1.0
2021-04-05,157.52,159.435,155.37,159.06,86415,152.806807158404,154.664507994541,150.721137812349,154.300728457439,89080.3953903003,0.0,1.0
2021-04-06,156.17,158.61,155.0,155.91,77313,151.497200824834,153.864193012915,150.362208669074,151.244980345777,79697.6521299579,0.0,1.0
2021-04-07,154.07,156.19,152.0028,156.04,109099,149.46003541706,151.516602400147,147.454688592797,151.371090585306,112464.063608012,0.0,1.0
2021-04-08,157.05,157.17,152.685,153.72,99042,152.350870138569,152.467279590441,148.116476326694,149.120507849098,102096.864204665,0.0,1.0
2021-04-09,163.44,163.65,157.68,157.95,119968,158.549673450797,158.753389991574,152.962019760901,153.223941027615,123668.308443945,0.0,1.0
2021-04-12,164.03,164.38,161.43,163.44,48954,159.122019922505,159.461547490467,156.599815131927,158.549673450797,50463.9434813026,0.0,1.0
2021-04-13,159.48,165.83,158.17,164.71,85319,154.708161538993,160.868161700597,153.437358356048,159.781673483118,87950.5902251352,0.0,1.0
2021-04-14,164.98,165.92,159.66,160.32,76288,160.043594749832,160.955468789502,154.882775716803,155.523027702103,78641.0368979369,0.0,1.0
2021-04-15,164.39,165.91,160.96,165.91,78999,159.471248278123,160.945768001846,156.143878112092,160.945768001846,81435.6553311157,0.0,1.0
2021-04-16,165.75,168.64,162.51,166.0,104667,160.790555399349,163.594083031953,157.647500198782,161.033075090751,107895.362429168,0.0,1.0
2021-04-19,165.69,166.52,161.21,165.0,115132,160.732350673412,161.537516048866,156.386397803493,160.062996325144,118683.146237066,0.0,1.0
2021-04-20,159.03,167.735,155.245,166.25,296992,154.27162609447,162.716161749079,150.599877966648,161.275594782152,306152.459500737,0.0,1.0
2021-04-21,161.77,163.52,158.31,158.31,115427,156.929641912233,158.627279752045,153.573169383233,153.573169383233,118987.245255062,0.0,1.0
2021-04-22,157.46,163.75,156.9,162.47,115401,152.748602432467,158.850397868135,152.205358323728,157.608697048158,118960.443307714,0.0,1.0
2021-04-23,162.57,164.24,155.01,159.06,159225,157.705704924719,159.325736463282,150.37190945673,154.300728457439,164136.156408269,0.0,1.0
2021-04-26,164.05,167.72,163.0,163.0,70155,159.141421497817,162.701610567595,158.12283879393,158.12283879393,72318.8698560034,0.0,1.0
2021-04-27,165.78,169.0799,164.2662,164.96,85610,160.819657762317,164.020820680943,159.351152526941,160.024193174519,88250.565866616,0.0,1.0
2021-04-28,169.09,169.62,165.41,165.42,79300,164.030618476476,164.544760222248,160.460728619043,160.470429406699,81745.9394138844,0.0,1.0
2021-04-29,168.61,173.22,162.78,171.28,136064,163.564980668985,168.037043778433,157.909421465496,166.155090973155,140260.775541119,0.0,1.0
2021-04-30,164.16,169.88,163.73,168.74,238606,159.248130162034,164.796980701306,158.830996292823,163.691090908514,245965.594196586,0.0,1.0
2021-05-03,167.14,172.04,166.185,167.44,183944,162.138964883543,166.892350835017,161.212539662388,162.429988513225,189617.59242809,0.0,1.0
2021-05-04,169.7,170.04,162.28,166.89,70147,164.622366523496,164.952193303803,157.424382082693,161.896445192141,72310.623102973,0.0,1.0
2021-05-05,170.34,173.89,169.31,171.8,95715,165.243216933485,168.686996551389,164.24403580491,166.659531931271,98667.2457881454,0.0,1.0
2021-05-06,174.9,175.0,166.73,171.42,138676,169.666776104652,169.763783981213,161.741232589644,166.29090200034,142953.340405547,0.0,1.0
2021-05-07,169.51,174.67,168.86,173.07,129344,164.438051558031,169.443657988563,163.807500360386,167.891531963592,133333.50299558,0.0,1.0
2021-05-10,166.14,169.755,165.275,168.81,121357,161.168886117936,164.675720855605,160.329767985686,163.758996422106,125100.150938849,0.0,1.0
2021-05-11,163.1,164.0,157.68,162.61,76275,158.219846670491,159.092917559537,152.962019760901,157.744508075343,78627.6359242625,0.0,1.0
2021-05-12,156.77,164.54,155.395,162.85,153849,152.079248084199,159.616760092965,150.745389781489,157.977326979089,158594.338371837,0.0,1.0
2021-05-13,160.81,162.3,156.26,157.54,110607,155.998366297251,157.443783658005,151.584507913739,152.826208733716,114018.576554243,0.0,1.0
2021-05-14,167.15,168.2,161.05,162.69,97557,162.148665671199,163.167248375086,156.231185200996,157.822114376592,100566.060673396,0.0,1.0
2021-05-17,170.59,171.06,165.7,166.13,124721,165.485736624886,165.941673644722,160.742051461069,161.15918533028,128567.910588135,0.0,1.0
2021-05-18,167.3,171.51,167.18,170.77,130830,162.29417748604,166.378209089245,162.177768034167,165.660350802696,134865.337370977,0.0,1.0
2021-05-19,161.69,162.96,159.27,162.46,128977,156.852035610985,158.084035643306,154.504444998216,157.598996260502,132955.18320031,0.0,1.0
2021-05-20,158.35,163.647,157.43,161.81,114227,153.611972533858,158.750479755278,152.719500069499,156.968445062858,117750.232300501,0.0,1.0
2021-05-21,162.39,166.0,160.525,162.86,186654,157.53109074691,161.033075090751,155.721893849053,157.987027766745,192411.180017139,0.0,1.0
2021-05-24,164.38,165.1,161.21,162.51,86213,159.461547490467,160.160004201704,156.386397803493,157.647500198782,88872.1648762829,0.0,1.0
2021-05-25,160.9,168.68,160.86,165.91,123512,156.085673386155,163.632886182577,156.046870235531,160.945768001846,127321.620036415,0.0,1.0
2021-05-26,161.25,163.55,160.38,163.09,163120,156.425200954118,158.656382115014,155.58123242804,158.210145882834,168151.294289947,0.0,1.0
2021-05-27,161.56,164.05,161.01,164.05,314220,156.725925371456,159.141421497817,156.192382050372,159.141421497817,323911.842151712,0.0,1.0
2021-05-28,159.48,163.71,157.29,163.71,256342,155.028287531644,159.140211636603,152.899419023403,159.140211636603,263702.984861104,0.33,1.0
2021-06-01,168.48,169.08,159.0,161.05,343935,163.777062223046,164.360313869139,154.561686214769,156.554462672255,353811.260340498,0.0,1.0
2021-06-02,163.5,169.33,162.66,168.95,255620,158.93607356047,164.603335388345,158.119521255939,164.233942679152,262960.25228092,0.0,1.0
2021-06-03,162.66,163.86,160.23,162.59,81705,158.119521255939,159.286024548126,155.757352089261,158.051475230562,84051.1987035935,0.0,1.0
2021-06-04,160.26,163.92,158.88,163.92,168858,155.786514671565,159.344349712735,154.44503588555,159.344349712735,173706.839369578,0.0,1.0
2021-06-07,156.67,161.97,155.3,160.38,138740,152.296725655773,157.448781862932,150.964967730526,155.903165000784,142723.986391733,0.0,1.0
2021-06-08,158.6,160.265,155.14,157.08,124392,154.17285178404,155.791375101949,150.809433958234,152.69528094727,127963.97661266,0.0,1.0
2021-06-09,156.68,159.03,155.6,159.03,107062,152.306446516541,154.590848797074,151.256593553573,154.590848797074,110136.337257256,0.0,1.0
2021-06-10,153.73,158.13,153.36,158.13,95672,149.438792589915,153.715971327933,149.07912074149,153.715971327933,98419.2678828734,0.0,1.0
2021-06-11,158.8,158.84,155.42,155.76,159092,154.367268999404,154.406152442477,151.081618059745,151.412127325864,163660.403942869,0.0,1.0
2021-06-14,152.11,158.8,151.5,158.8,126278,147.864013145462,154.367268999404,147.271040638601,154.367268999404,129904.134017409,0.0,1.0
2021-06-15,155.35,155.99,150.08,153.26,120765,151.013572034367,151.635707123533,145.890678409513,148.981912133808,124232.825548491,0.0,1.0
2021-06-16,156.13,156.68,152.1101,154.64,151432,151.771799174289,152.306446516541,147.86411035407,150.323390919823,155780.443327612,0.0,1.0
2021-06-17,148.9,156.33,147.86,156.33,282008,144.743616838862,151.966216389653,143.732647318967,151.966216389653,290105.996499639,0.0,1.0
2021-06-18,144.03,149.0,143.0,144.99,257206,140.009557644737,144.840825446544,139.00830898561,140.942760278487,264591.795040162,0.0,1.0
2021-06-21,149.61,151.7,144.64,144.64,170371,145.433797953406,147.465457853965,140.602530151599,140.602530151599,175263.285898414,0.0,1.0
2021-06-22,152.08,152.42,147.6309,149.67,151459,147.834850563158,148.165359829277,143.509942398767,145.492123118016,155808.218645707,0.0,1.0
2021-06-23,154.24,155.5,149.79,152.93,172510,149.934556489094,151.15938494589,145.608773447234,148.661123728457,177463.708320873,0.0,1.0
2021-06-24,154.08,154.93,151.39,154.38,210151,149.779022716803,150.605295882102,147.16411117015,150.070648539849,216185.587892526,0.0,1.0
2021-06-25,158.09,159.99,154.24,155.1,486223,153.677087884861,155.524051430823,149.934556489094,150.770550515161,500185.129273082,0.0,1.0
2021-06-28,153.09,158.18,151.97,158.18,352914,148.816657500748,153.764575631775,147.727921094707,153.764575631775,363048.096680497,0.0,1.0
2021-06-29,150.85,154.49,150.54,153.38,139445,146.639184688666,150.1775780083,146.337838004851,149.098562463027,143449.230808672,0.0,1.0
2021-06-30,154.43,154.79,150.07,150.34,226948,150.11925284369,150.469203831346,145.880957548745,146.143420789487,233464.921894415,0.0,1.0
2021-07-01,159.65,160.62,155.35,155.35,168909,155.193542164704,156.136465659221,151.013572034367,151.013572034367,173759.303859314,0.0,1.0
2021-07-02,159.5,162.525,158.97,160.19,149200,155.04772925318,157.988289635568,154.532523632464,155.718468646188,153484.350365047,0.0,1.0
2021-07-06,149.68,159.49,149.67,159.49,232651,145.501843978784,155.038008392412,145.492123118016,155.038008392412,239331.686305485,0.0,1.0
2021-07-07,150.32,152.21,146.14,147.9,269288,146.12397906795,147.961221753145,142.060659266832,143.77153076204,277020.735530179,0.0,1.0
2021-07-08,162.87,165.55,146.77,149.56,379179,158.323659332072,160.928850017956,142.67307349523,145.385193649565,390067.308894557,0.0,1.0
2021-07-09,173.81,174.75,165.94,165.94,300520,168.958281012509,169.872041924722,161.307963587917,161.307963587917,309149.577558337,0.0,1.0
2021-07-12,171.13,176.7399,168.86,172.26,293058,166.353090326625,171.806396008991,164.146454932238,167.451547593435,301473.302609115,0.0,1.0
2021-07-13,167.5,171.05,166.91,170.51,173957,162.82441786776,166.275323440479,162.250887082435,165.750396958995,178952.259627697,0.0,1.0
2021-07-14,168.18,172.03,167.5,169.12,175385,163.485436399999,167.227967795765,162.82441786776,164.399197312212,180421.265340306,0.0,1.0
2021-07-15,164.74,171.96,162.09,167.28,171148,160.14146029573,167.159921770388,157.56543219215,162.610558930859,176062.597830275,0.0,1.0
2021-07-16,162.08,167.35,160.975,166.93,181357,157.555711331382,162.678604956236,156.481556216493,162.270328803971,186564.754216848,0.0,1.0
2021-07-19,161.71,165.7,157.03,158.21,208085,157.196039482958,161.074662929479,152.646676643429,153.793738214079,214060.261700474,0.0,1.0
2021-07-20,169.66,172.5699,161.38,162.28,242468,164.924123793696,167.752797068642,156.875251077606,157.750128546747,249430.586221932,0.0,1.0
2021-07-21,175.5,181.95,173.145,173.47,318529,170.601106482339,176.871061677844,168.311843771422,168.62777174639,327675.71472807,0.0,1.0
2021-07-22,169.65,174.99,169.07,174.48,181362,164.914402932928,170.10534258316,164.350593008371,169.60957868398,186569.897794273,0.0,1.0
2021-07-23,168.71,172.8179,167.37,171.36,171094,164.000642020715,167.993874415694,162.698046677773,166.576670124294,176007.047194084,0.0,1.0
2021-07-26,165.6,169.27,162.93,167.31,221059,160.977454321797,164.545010223735,158.381984496681,162.639721513163,227406.816403129,0.0,1.0
2021-07-27,165.59,165.9455,162.25,165.23,196996,160.967733461029,161.313310061339,157.720965964442,160.617782473373,202652.835687082,0.0,1.0
2021-07-28,164.98,168.56,160.13,167.03,253381,160.374760954167,163.854829109192,155.660143481578,162.367537411653,260656.958309959,0.0,1.0
2021-07-29,169.24,171.0,162.27,166.65,226352,164.515847641431,166.226719136638,157.740407685978,161.998144702461,232851.807465342,0.0,1.0
2021-07-30,173.74,175.62,168.79,171.28,200729,168.890234987132,170.717756811558,164.078408906861,166.498903238149,206493.030592664,0.0,1.0
2021-08-02,171.41,180.0,171.0,174.74,245158,166.625274428136,174.97549382804,166.226719136638,169.862321063954,252197.830876635,0.0,1.0
2021-08-03,169.12,174.0599,168.48,172.04,337641,164.399197312212,169.201205323107,163.777062223046,167.237688656534,347336.52507778,0.0,1.0
2021-08-04,162.86,169.485,161.22,167.15,215937,158.313938471304,164.754008730252,156.719717305315,162.484187740872,222137.735688854,0.0,1.0
2021-08-05,165.79,168.45,163.51,164.91,161591,161.162150676393,163.747899640741,158.945794421238,160.30671492879,166231.163939935,0.0,1.0
2021-08-06,166.69,170.7,163.91,168.83,176103,162.037028145534,165.935093313592,159.334628851967,164.117292349934,181159.883058551,0.0,1.0
2021-08-09,167.39,169.18,161.36,165.02,172904,162.717488399309,164.457522476821,156.85580935607,160.41364439724,177869.022221971,0.0,1.0
2021-08-10,171.66,172.88,165.98,165.98,137254,166.868295947341,168.054240961065,161.34684703099,161.34684703099,141195.315180993,0.0,1.0
2021-08-11,171.97,173.08,169.44,172.34,124129,167.169642631156,168.248658176429,164.710264856795,167.52931447958,127693.4244401,0.0,1.0
2021-08-12,175.25,175.9,170.4101,172.58,153106,170.358084963134,170.989940913068,165.653285559921,167.762615138018,157502.513049536,0.0,1.0
2021-08-13,170.94,176.05,169.5,176.05,124814,166.168393972029,171.135753824592,164.768590021405,171.135753824592,128398.094547339,0.0,1.0
2021-08-16,175.27,176.69,167.01,169.99,185302,170.37752668467,171.757888913758,162.348095690117,165.244912199048,190623.036805254,0.0,1.0
2021-08-17,165.1,174.19,162.89,172.68,162677,160.491411283386,169.327673721702,158.343101053608,167.8598237457,167348.348956667,0.0,1.0
2021-08-18,163.33,170.65,162.84,166.0,163656,158.77081892741,165.88648900975,158.294496749767,161.366288752526,168355.461416502,0.0,1.0
2021-08-19,160.68,162.77,158.03,161.0,174551,156.194790823831,158.22645072439,153.618762720251,156.505858368414,179563.316625799,0.0,1.0
2021-08-20,159.01,160.8,156.16,159.42,139818,154.571407075537,156.311441153049,151.800961756593,154.969962367034,143832.941684585,0.0,1.0
2021-08-23,162.13,162.67,157.29,160.0,137845,157.604315635223,158.129242116707,152.899419023403,155.533772291591,141803.28603264,0.0,1.0
2021-08-24,165.54,166.45,162.6808,163.46,139685,160.919129157188,161.803727487096,158.139740646337,158.897190117397,143696.122525077,0.0,1.0
2021-08-25,165.29,168.14,164.54,166.64,102341,160.676107637982,163.446552956926,159.947043080365,161.988423841692,105279.771452475,0.0,1.0
2021-08-26,161.96,165.835,161.44,164.2,92154,157.439061002163,161.20589454985,156.933576242216,159.616533814246,94800.246806572,0.0,1.0
2021-08-27,166.21,166.97,161.61,161.8,136562,161.570426828659,162.309212247044,157.098830875276,157.283527229872,140483.444065358,0.0,1.0
2021-08-30,164.86,167.16,163.35,167.16,115297,160.258110624949,162.49390860164,158.790260648947,162.49390860164,118607.809276399,0.0,1.0
2021-08-31,165.44,167.34,162.525,165.37,169186,161.152429815625,163.003189103885,158.3129754339,161.08424394711,173687.308792201,0.34,1.0
2021-09-01,165.02,167.74,164.235,166.32,110738,160.743314604536,163.392822638255,159.978658793334,162.00962359124,113684.259933037,0.0,1.0
2021-09-02,161.32,165.36,160.81,164.59,117283,157.139204411609,161.074503108751,156.642421655287,160.324458555088,120403.394116982,0.0,1.0
2021-09-03,161.25,162.94,158.0,160.38,73299,157.071018543095,158.71722022581,153.905246076334,156.223565605839,75249.1698317799,0.0,1.0
2021-09-07,157.68,164.59,157.6,161.24,92614,153.593539248838,160.324458555088,153.515612541964,157.061277704735,95078.0585656078,0.0,1.0
2021-09-08,160.25,160.25,154.41,157.17,121347,156.096934707168,156.096934707168,150.40828510536,153.096756492516,124575.519605684,0.0,1.0
2021-09-09,159.35,163.8748,158.86,158.86,80616,155.220259254835,159.627793795634,154.742958175231,154.742958175231,82760.8436016695,0.0,1.0
2021-09-10,158.28,162.02,158.07,160.71,80099,154.177989550394,157.821063096758,153.973431944849,156.545013271694,82230.0884644504,0.0,1.0
2021-09-13,163.99,164.14,157.49,161.58,118208,159.740008253532,159.886120828921,153.408463320012,157.39246620895,121353.004372162,0.0,1.0
2021-09-14,164.23,167.51,162.3801,165.71,121772,159.973788374154,163.168783355992,158.171830686075,161.415432451325,125011.827020226,0.0,1.0
2021-09-15,170.46,170.63,165.0,165.48,193323,166.042330671975,166.207924924082,160.723832927818,161.191393169062,198466.490121136,0.0,1.0
2021-09-16,178.46,179.55,171.67,172.88,170812,173.835001359384,174.896752740543,167.220972113445,168.399613554916,175356.569629954,0.0,1.0
2021-09-17,182.41,183.59,180.22,180.63,367262,177.682632511292,178.832051437685,175.549388910614,175.948763283344,377033.255716439,0.0,1.0
2021-09-20,177.79,180.83,174.83,178.08,128825,173.182365189313,176.143580050529,170.299077034972,173.464849501732,132252.476890259,0.0,1.0
2021-09-21,183.66,185.94,178.92,182.06,185767,178.9002373062,181.121148452112,174.28307992391,177.341703168718,190709.457593423,0.0,1.0
2021-09-22,192.4,195.58,186.16,186.99,263675,187.413730032195,190.51131663044,181.335446896015,182.143936479834,270690.253010199,0.0,1.0
2021-09-23,193.28,198.06,192.6,192.6,173842,188.27092380781,192.927044543537,187.60854679938,187.60854679938,178467.184844217,0.0,1.0
2021-09-24,194.21,196.17,191.57,194.37,107592,189.176821775221,191.086026093636,186.605240448376,189.332675188969,110454.558459746,0.0,1.0
2021-09-27,202.17,202.505,194.69,196.21,165603,196.930529109193,197.256847194229,189.644382016466,191.124989447073,170008.980636193,0.0,1.0
2021-09-28,200.32,204.78,197.43,201.49,134995,195.12847401273,199.472887920961,192.313371726903,196.268152100764,138586.633943726,0.0,1.0
2021-09-29,204.76,206.4095,200.6601,201.49,166525,199.453406244242,201.060157531602,195.459759925328,196.268152100764,170955.511074328,0.0,1.0
2021-09-30,187.88,203.3399,187.055,201.6,286294,183.010871093808,198.070109788843,182.207251929169,196.375301322715,293911.046914961,0.0,1.0
2021-10-01,188.31,190.67,183.625,190.03,183079,183.429727143257,185.728564996042,178.866144371943,185.10515134105,187949.941522155,0.0,1.0
2021-10-04,191.97,192.99,187.04,187.19,91526,186.994873982746,187.988439495391,182.19264067163,182.338753247019,93961.1115843807,0.0,1.0
2021-10-05,188.84,193.57,186.2,193.35,167312,183.945991576297,188.553408120228,181.374410249452,188.339109676324,171763.449745492,0.0,1.0
2021-10-06,188.75,190.575,186.0,187.96,122037,183.858324031064,185.636027031629,181.179593482267,183.088797800682,125283.877525764,0.0,1.0
2021-10-07,191.93,193.6039,189.78,190.67,108183,186.955910629309,188.586429562266,184.861630382068,185.728564996042,111061.282417379,0.0,1.0
2021-10-08,191.18,195.475,190.85,191.75,80657,186.225347752365,190.409037827668,185.903900086509,186.780575538843,82802.9344346018,0.0,1.0
2021-10-11,186.88,192.99,186.175,190.13,118506,182.036787257882,187.988439495391,181.350058153554,185.202559724642,121658.932865182,0.0,1.0
2021-10-12,187.86,187.98,184.16,186.8,142148,182.99138941709,183.108279477401,179.387279224163,181.958860551008,145929.944381886,0.0,1.0
2021-10-13,184.46,187.74,183.2,187.74,84510,179.679504374941,182.874499356779,178.452158741674,182.874499356779,86758.4461245547,0.0,1.0
2021-10-14,182.49,186.02,181.97,186.02,129877,177.760559218166,181.199075158986,177.254035623485,181.199075158986,133332.46606696,0.0,1.0
2021-10-15,181.81,188.23,181.5571,188.23,189917,177.098182209737,183.351800436383,176.851836407631,183.351800436383,194969.871170714,0.0,1.0
2021-10-18,179.31,183.1676,178.265,180.67,222399,174.662972619921,178.42059842539,173.645055011378,175.987726636781,228316.076909891,0.0,1.0
2021-10-19,183.48,184.33,179.32,182.12,161309,178.724902215733,179.55287347627,174.67271345828,177.400148198874,165600.735840798,0.0,1.0
2021-10-20,190.19,192.0,185.4,185.4,155254,185.261004754798,187.024096497824,180.595143180711,180.595143180711,159384.638440677,0.0,1.0
2021-10-21,198.96,199.19,191.15,192.78,216397,193.80371999587,194.027759278133,186.196125237287,187.783881889847,222154.389610878,0.0,1.0
2021-10-22,200.51,202.315,197.9995,198.13,118485,195.313549941556,197.071771265403,192.868112471463,192.995230412052,121637.374145875,0.0,1.0
2021-10-25,203.06,203.625,200.2,200.93,100862,197.797463723168,198.347821090466,195.011583952419,195.722665152645,103545.502224764,0.0,1.0
2021-10-26,188.74,203.57,188.11,203.57,121986,183.848583192705,198.29424647949,183.234910376071,198.29424647949,125231.520636019,0.0,1.0
2021-10-27,180.25,188.65,177.9724,188.0,212753,175.578611425692,183.760915647472,173.360038080986,183.127761154119,218413.438508311,0.0,1.0
2021-10-28,179.26,187.11,175.12,187.11,219831,174.614268428125,182.260826540145,170.58156134739,182.260826540145,225679.753520376,0.0,1.0
2021-10-29,179.8,184.31,176.7,178.35,191342,175.140273699525,179.533391799552,172.120613808154,173.727852137432,196432.784266531,0.0,1.0
2021-11-01,188.88,193.57,181.0,181.01,256199,183.984954929735,188.553408120228,176.309174302636,176.318915140996,263015.348936987,0.0,1.0
2021-11-02,190.99,194.12,185.11,188.49,182174,186.040271823539,189.089154229988,180.312658868293,183.605062233723,187020.863380601,0.0,1.0
2021-11-03,198.51,201.23,189.27,190.04,187828,193.365382269704,196.014890303423,184.364847625746,185.114892179409,192825.29190253,0.0,1.0
2021-11-04,198.06,200.225,194.15,198.64,180934,192.927044543537,195.035936048317,189.118376745065,193.492013168374,185747.87233582,0.0,1.0
2021-11-05,197.0,203.0,196.878,200.0,199182,191.894515677455,197.739018693012,191.775677449472,194.816767185234,204481.372807728,0.0,1.0
2021-11-08,200.6,201.84,198.09,198.83,141404,195.401217486789,196.609081443338,192.956267058615,193.6770890972,145166.149755018,0.0,1.0
2021-11-09,202.5,204.04,200.27,200.78,163464,197.251976775049,198.752065882375,195.079769820934,195.576552577256,167813.071083945,0.0,1.0
2021-11-10,203.51,205.025,200.475,202.06,171079,198.235801449334,199.711538460763,195.279457007298,196.823379887241,175630.673346855,0.0,1.0
2021-11-11,203.7,207.48,203.69,204.5,101472,198.42087737816,202.102914277961,198.411136539801,199.200144446901,104171.731690342,0.0,1.0
2021-11-12,207.06,207.48,203.975,205.38,102453,201.693799066872,202.102914277961,198.68875043304,200.057338222516,105178.831863673,0.0,1.0
2021-11-15,205.3,209.715,204.5,207.5,107021,199.979411515642,204.279991651256,199.200144446901,202.12239595468,109868.366615738,0.0,1.0
2021-11-16,211.5,211.79,204.86,205.55,173877,206.018731298384,206.301215610803,199.550814627835,200.222932474624,178503.116043063,0.0,1.0
2021-11-17,188.94,208.55,185.3801,208.29,410378,184.04339995989,203.145183982402,180.575758912377,202.891922185061,421296.386270294,0.0,1.0
2021-11-18,191.61,194.88,190.17,190.17,349343,186.644203801813,189.829457945292,185.241523078079,185.241523078079,358637.508513671,0.0,1.0
2021-11-19,190.84,192.275,186.22,189.56,219989,185.89415924815,187.291969552704,181.393891926171,184.647331938164,225841.957218017,0.0,1.0
2021-11-22,205.96,207.2,191.55,194.69,253151,200.622306847353,201.830170803902,186.585758771657,189.644382016466,259886.254820462,0.0,1.0
2021-11-23,205.57,209.6881,204.31,205.16,199267,200.242414151342,204.25378879607,199.015068518075,199.843039778613,204568.634290636,0.0,1.0
2021-11-24,204.29,206.3699,202.97,204.88,134156,198.995586841357,201.0215838117,197.709796177934,199.570296304553,137725.311777136,0.0,1.0
2021-11-26,199.79,202.22,194.955,195.41,81958,194.612209579689,196.97923330099,189.902514232986,190.345722378332,84138.5484259408,0.0,1.0
2021-11-29,196.6,204.0,196.34,204.0,241974,191.504882143085,198.713102528938,191.251620345744,198.713102528938,248411.883120849,0.0,1.0
2021-11-30,194.75,199.55,193.37,194.53,215170,190.043756389195,194.727761681458,188.69710486767,189.8290728133,220498.46991123,0.35,1.0
2021-12-01,189.46,199.725,189.44,198.94,228449,184.881592223348,194.898532707738,184.86207553463,194.132502675566,234106.311069156,0.0,1.0
2021-12-02,202.68,206.54,190.54,190.54,356535,197.782123465787,201.548844388315,185.935493414107,185.935493414107,365364.232791748,0.0,1.0
2021-12-03,201.43,204.83,199.03,203.21,158515,196.562330420927,199.880167502947,194.220327774796,198.299315716808,162440.465483007,0.0,1.0
2021-12-06,206.08,212.23,202.32,204.2,146504,201.099960547807,207.101342328518,197.430823068868,199.265391808337,150132.025077263,0.0,1.0
2021-12-07,204.04,211.374,203.535,210.17,132250,199.109258298595,206.266028051398,198.616461908472,205.091123390589,135525.039019195,0.0,1.0
2021-12-08,202.08,206.7,199.87,204.7,153102,197.196622804255,201.704977898057,195.040028700942,199.753309026281,156893.417950221,0.0,1.0
2021-12-09,202.0,204.0,199.99,199.99,108878,197.118556049384,199.07022492116,195.157128833249,195.157128833249,111574.254807802,0.0,1.0
2021-12-10,202.57,203.8793,200.0,201.54,119039,197.67478167784,198.952441704748,195.166887177607,196.669672208875,121986.881813277,0.0,1.0
2021-12-13,194.09,201.65,194.04,201.65,193428,189.399705661509,196.777013996823,189.350913939715,196.777013996823,198218.051020074,0.0,1.0
2021-12-14,193.98,202.25,192.99,192.99,224256,189.292363873561,197.362514658356,188.326287782032,188.326287782032,229809.475616549,0.0,1.0
2021-12-15,198.86,202.34,194.25,194.25,210036,194.054435920695,197.450339757585,189.555839171251,189.555839171251,215237.331534484,0.0,1.0
2021-12-16,195.17,205.99,195.17,200.52,220796,190.453606852268,201.012135448577,190.453606852268,195.674321084269,226263.792176046,0.0,1.0
2021-12-17,191.01,196.79,190.83,194.0,494821,186.394135598974,192.034458638407,186.218485400514,189.311880562279,507074.747315818,0.0,1.0
2021-12-20,191.91,193.11,184.65,189.99,248116,187.272386591273,188.443387914339,180.187828586726,185.398784474368,254260.344660012,0.0,1.0
2021-12-21,187.51,194.0947,187.3,193.25,137735,182.978715073366,189.404292083358,182.773789841829,188.580004735363,141145.869559991,0.0,1.0
2021-12-22,187.89,190.7599,185.81,189.14,160213,183.349532159003,186.150079406558,181.319796532356,184.569325203863,164180.514755253,0.0,1.0
2021-12-23,187.95,188.895,185.03,188.0,139571,183.408082225157,184.330245767071,180.558645672364,183.456873946951,143027.336264257,0.0,1.0
2021-12-27,192.14,193.3,188.65,189.5,103327,187.496828511527,188.628796457158,184.091166330278,184.920625600783,105885.789842997,0.0,1.0
2021-12-28,192.57,193.49,189.14,189.14,73229,187.916437318959,188.814204999976,184.569325203863,184.569325203863,75042.4429666285,0.0,1.0
2021-12-29,192.01,194.47,191.08,192.75,149398,187.369970034862,189.770522747147,186.462444009486,188.092087517419,153097.692093683,0.0,1.0
2021-12-30,194.24,195.69,192.92,192.92,103994,189.546080826892,190.96104075893,188.25797937152,188.25797937152,106569.307431094,0.0,1.0
2021-12-31,195.22,195.675,191.76,193.42,152621,190.502398574063,190.946403242392,187.12601142589,188.745896589464,156400.506466151,0.0,1.0
2022-01-03,189.56,199.92,188.3654,195.9,262429,184.979175666936,195.088820422736,183.813443849825,191.165965990467,268927.791794089,0.0,1.0
2022-01-04,195.7,196.47,191.11,191.11,173400,190.970799103289,191.722191618923,186.491719042563,186.491719042563,177694.077625167,0.0,1.0
2022-01-05,192.91,201.83,192.47,195.67,136380,188.248221027161,196.952664195283,187.818853875371,190.941524070212,139757.314339794,0.0,1.0
2022-01-06,194.77,197.19,190.571,194.94,89160,190.063273077913,192.424792412762,185.965744281619,190.229164932014,91367.9582529406,0.0,1.0
2022-01-07,191.2,198.59,190.55,194.94,81530,186.579544141793,193.790960623005,185.945251758466,190.229164932014,83549.008931833,0.0,1.0
2022-01-10,193.44,193.9,187.16,190.1,115820,188.765413278182,189.21429711869,182.637173020805,185.506126262316,118688.16649681,0.0,1.0
2022-01-11,190.88,194.61,187.69,191.78,97247,186.267277122309,189.907139568171,183.154365271826,187.145528114608,99655.2247221141,0.0,1.0
2022-01-12,186.38,192.77,185.25,190.03,121159,181.876022160812,188.111604206137,180.773329248259,185.437817851804,124159.381493585,0.0,1.0
2022-01-13,187.39,191.86,186.2601,188.38,96597,182.861614941059,187.223594869479,181.759019611949,183.827691032588,98989.1281220201,0.0,1.0
2022-01-14,183.58,187.24,180.975,186.59,146292,179.143685740326,182.715239775676,176.601637034838,182.080947392349,149914.775109233,0.0,1.0
2022-01-18,182.57,187.38,179.87,183.3,186770,178.158092960079,182.8518565967,175.523339983181,178.870452098277,191395.172307108,0.0,1.0
2022-01-19,179.19,182.925,177.115,182.34,156467,174.859772566777,178.504514184819,172.83491611231,177.933651039825,160341.74881071,0.0,1.0
2022-01-20,171.63,182.55,171.19,178.55,166039,167.482464231464,178.138576271361,167.053097079673,174.235238527809,170150.789820099,0.0,1.0
2022-01-21,170.83,175.97,168.26,171.71,247788,166.701796682753,171.717585683218,164.193902182521,167.560530986335,253924.222067964,0.0,1.0
2022-01-24,179.21,180.29,165.18,169.34,246855,174.879289255495,175.933190446254,161.188332119986,165.24780337328,252968.117255828,0.0,1.0
2022-01-25,175.72,179.16,173.47,176.45,118666,171.473627074246,174.830497533701,169.277999593498,172.185986212444,121604.644841223,0.0,1.0
2022-01-26,169.48,178.0,167.97,178.0,112135,165.384420194305,173.698529588071,163.910910196114,173.698529588071,114911.911156275,0.0,1.0
2022-01-27,166.62,173.04,165.35,169.83,126964,162.593533707665,168.858390786066,161.354223974087,165.725962246865,130108.136514427,0.0,1.0
2022-01-28,167.31,167.96,161.81,167.35,107463,163.266859468428,163.901151851755,157.899770071043,163.305892845863,110124.213747597,0.0,1.0
2022-01-31,169.81,169.81,164.7,164.7,131034,165.706445558148,165.706445558148,160.71993159076,160.71993159076,134278.925995018,0.0,1.0
2022-02-01,171.09,171.65,165.1401,169.51,174668,166.955513636084,167.501980920182,161.149396325994,165.413695227381,178993.478377351,0.0,1.0
2022-02-02,171.16,172.82,167.23,171.75,131842,167.023822046596,168.643707210171,163.188792713556,167.59956436377,135106.935307136,0.0,1.0
2022-02-03,167.88,173.01,167.36,172.43,106693,163.823085096884,168.829115752989,163.315651190222,168.263131780174,109335.145467485,0.0,1.0
2022-02-04,162.44,168.435,159.4,167.66,123280,158.514545765653,164.364673208802,155.548009080553,163.608401520988,126332.905937893,0.0,1.0
2022-02-07,161.28,166.57,160.11,162.44,157456,157.382577820023,162.54474198587,156.240851530034,158.514545765653,161355.240406853,0.0,1.0
2022-02-08,169.01,170.37,160.48,160.48,144284,164.925778009437,166.252912842245,156.601910271312,156.601910271312,147857.048996941,0.0,1.0
2022-02-09,175.88,177.235,170.295,173.1,283075,171.629760583988,172.952016244616,166.179725259553,168.916940852219,290085.069341085,0.0,1.0
2022-02-10,166.32,177.9,161.16,177.9,285705,162.300783376898,173.600946144482,157.265477687716,173.600946144482,292780.198661467,0.0,1.0
2022-02-11,170.18,172.24,166.45,169.58,273358,166.067504299426,168.077723237356,162.427641853564,165.482003637893,280127.437551675,0.0,1.0
2022-02-14,168.13,174.84,167.67,170.18,370688,164.067043705856,170.614892770664,163.618159865347,166.067504299426,379867.7176858,0.0,1.0
2022-02-15,176.89,178.08,171.83,172.08,208221,172.615353364235,173.776596342942,167.677631118641,167.921589727613,213377.384874221,0.0,1.0
2022-02-16,177.64,180.04,174.195,175.32,195042,173.347229191151,175.689231837282,169.985479559517,171.083293299891,199872.020116308,0.0,1.0
2022-02-17,180.08,182.4,173.74,182.4,262977,175.728265214718,177.992201105978,169.541474891188,177.992201105978,269489.362466168,0.0,1.0
2022-02-18,180.98,184.4432,178.56,178.56,127522,176.606516207017,179.986026025384,174.244996872168,174.244996872168,130679.954826508,0.0,1.0
2022-02-22,177.13,180.84,175.44,180.84,219264,172.849553628848,176.469899385993,171.200393432197,176.469899385993,224693.853727824,0.0,1.0
2022-02-23,175.94,181.14,175.445,177.34,222264,171.688310650141,176.762649716759,171.205272604377,173.054478860385,227768.145728259,0.0,1.0
2022-02-24,176.74,177.7,169.88,171.95,205964,172.468978198852,173.405779257304,165.77475396866,167.794731250948,211064.492525893,0.0,1.0
2022-02-25,184.61,185.28,175.93,176.5,167796,180.148795209291,180.802604281336,171.678552305782,172.234777934239,171951.300168353,0.0,1.0
2022-02-28,181.93,184.46,178.7,180.58,492702,177.88485931803,180.358605781366,174.726677074325,176.564876027318,503906.151449027,0.36,1.0
2022-03-01,181.09,183.23,177.57,180.0,288502,177.063536381587,179.155954338717,173.621802171729,175.997772095012,295062.598701338,0.0,1.0
2022-03-02,194.79,195.35,183.37,183.78,286116,190.458922368818,191.006470993114,179.29284149479,179.693725309007,292622.340538479,0.0,1.0
2022-03-03,189.2,195.11,186.0,195.11,250327,184.993213779868,190.771807296987,181.864364498179,190.771807296987,256019.490835799,0.0,1.0
2022-03-04,187.95,190.28,184.74,186.32,207669,183.771007029208,186.049200412438,180.632380093514,182.177249426348,212391.438567872,0.0,1.0
2022-03-07,185.43,189.185,183.59,187.78,310251,181.307038219878,184.97854729886,179.507949882907,183.604786911118,317306.175727339,0.0,1.0
2022-03-08,190.58,195.51,182.5,186.08,330399,186.342530032596,191.162913457198,178.442185596331,181.942585730221,337912.345662503,0.0,1.0
2022-03-09,188.44,195.5,187.59,195.5,212733,184.250112075467,191.153135803193,183.419011485018,191.153135803193,217570.595037579,0.0,1.0
2022-03-10,188.78,188.805,183.9275,184.91,200627,184.582552311646,184.606996446659,179.837945705585,180.798600211603,205189.301944712,0.0,1.0
2022-03-11,187.46,190.4575,186.385,188.79,198961,183.291901982949,186.222753771032,182.240804177382,184.592329965651,203485.416739631,0.0,1.0
2022-03-14,184.61,189.61,181.585,189.58,352023,180.505270591445,185.394097594084,177.547530254848,185.364764632068,360028.080161112,0.0,1.0
2022-03-15,187.53,187.79,183.51,185.41,164653,183.360345560986,183.614564565123,179.429728650864,181.287482911867,168397.245301494,0.0,1.0
2022-03-16,196.31,197.0,188.0,189.0,259282,191.945125777621,192.619783903985,183.819895299234,184.797660699762,265178.129498167,0.0,1.0
2022-03-17,198.32,198.39,192.565,195.14,153758,193.910434232682,193.978877810719,188.283394352644,190.801140259003,157254.490614,0.0,1.0
2022-03-18,197.88,197.96,189.11,195.68,490262,193.480217456449,193.558438688492,184.90521489382,191.329133575288,501410.665314333,0.0,1.0
2022-03-21,195.46,200.86,193.914,198.71,137802,191.114025187172,196.393958350022,189.602399877956,194.291762738888,140935.647677457,0.0,1.0
2022-03-22,195.92,199.59,192.41,197.44,171883,191.563797271415,195.152196291352,188.131840715562,193.050000680217,175791.657085851,0.0,1.0
2022-03-23,189.56,195.64,188.79,195.09,101008,185.345209324058,191.290022959267,184.592329965651,190.752251988977,103304.944054546,0.0,1.0
2022-03-24,189.14,194.45,187.49,189.55,116526,184.934547855836,190.126482132639,183.321234944965,185.335431670053,119175.826775108,0.0,1.0
2022-03-25,186.21,190.895,185.42,189.62,207221,182.06969523229,186.650526133762,181.297260565873,185.403875248089,211933.250949698,0.0,1.0
2022-03-28,184.08,186.71,181.35,185.56,276642,179.987054929165,182.558577932553,177.317755385724,181.434147721946,282932.899702379,0.0,1.0
2022-03-29,189.33,190.31,186.02,187.69,169345,185.120323281936,186.078533374454,181.883919806189,183.516788025071,173195.942409683,0.0,1.0
2022-03-30,180.56,188.87,180.3,187.85,103454,176.545320719307,184.670551197694,176.29110171517,183.673230489155,105806.566630555,0.0,1.0
2022-03-31,167.83,179.55,166.9,179.55,216851,164.098367170588,175.557777664774,163.189045348097,175.557777664774,221782.239259984,0.0,1.0
2022-04-01,164.58,169.92,163.33,169.34,255492,160.920629618872,166.141896857691,159.698422868213,165.574792925385,261301.944067641,0.0,1.0
2022-04-04,165.63,168.69,164.225,165.05,160044,161.947283289427,164.939245415042,160.573522901685,161.38017935712,163683.435631492,0.0,1.0
2022-04-05,158.82,164.18,157.75,163.56,138808,155.288700911832,160.529523458661,154.242491933267,159.923308910334,141964.524337909,0.0,1.0
2022-04-06,156.91,161.82,155.72,158.47,214767,153.421168996824,158.221997113415,152.257628170196,154.946483021647,219650.848643303,0.0,1.0
2022-04-07,150.59,152.9,145.72,151.87,313110,147.241691665488,149.500329740707,142.479974164917,148.493231378163,320230.19001385,0.0,1.0
2022-04-08,152.98,155.835,149.0,149.81,184502,149.578550972749,152.370071191256,145.687044678649,146.479034653076,188697.615911136,0.0,1.0
2022-04-11,160.5,162.115,154.0,154.0,240946,156.931346784719,158.510437906571,150.575871681288,150.575871681288,246425.164840079,0.0,1.0
2022-04-12,160.0,166.17,158.6,159.17,295136,156.442464084455,162.475276605712,155.073592523716,155.630918802017,301847.45731509,0.0,1.0
2022-04-13,161.55,162.98,158.845,159.96,186210,157.958000455273,159.356204978028,155.313145046845,156.403353468434,190444.45620542,0.0,1.0
2022-04-14,161.96,165.95,161.02,162.96,146818,158.358884269489,162.260168217595,157.439784792993,159.336649670017,150156.673493193,0.0,1.0
2022-04-18,164.42,165.825,161.6,161.71,135745,160.764187154788,162.137947542529,158.006888725299,158.114442919357,138831.871046693,0.0,1.0
2022-04-19,175.38,177.02,165.84,165.84,149745,171.480495944573,173.084031201439,162.152614023537,162.152614023537,153150.234114605,0.0,1.0
2022-04-20,173.39,180.73,173.22,178.21,112654,169.534742797523,176.711540837397,169.368522679433,174.247572028067,115215.776646611,0.0,1.0
2022-04-21,169.36,177.09,168.3,177.0,164141,165.594348233395,173.152474779476,164.557916908836,173.064475893428,167873.602309296,0.0,1.0
2022-04-22,167.91,173.38,165.7,168.09,129619,164.17658840263,169.524965143517,162.015726867463,164.352586174725,132566.564464263,0.0,1.0
2022-04-25,171.87,172.505,165.11,166.95,156595,168.04853938872,168.669420418055,161.438845281152,163.237933618123,160156.004615691,0.0,1.0
2022-04-26,166.4,171.17,166.4,168.24,146422,162.700162647833,167.364103608351,162.700162647833,164.499250984804,149751.668366415,0.0,1.0
2022-04-27,168.52,177.32,164.09,174.61,202658,164.773025296952,173.377360821597,160.441524572614,170.727616586167,207266.487329779,0.0,1.0
2022-04-28,177.94,180.05,168.3,171.8,164305,173.983575369924,176.046660365038,164.557916908836,167.980095810683,168041.331705234,0.0,1.0
2022-04-29,174.14,181.96,173.7,178.07,183669,170.268066847918,177.914192280046,169.837850071686,174.110684871993,187845.673308595,0.0,1.0
2022-05-02,178.71,178.83,172.735,176.47,172883,174.736454728331,174.853786576394,168.894306460177,172.546260231148,176814.397304987,0.0,1.0
2022-05-03,184.79,186.2,178.04,178.96,138599,180.68126836354,182.059917578284,174.081351909977,174.980896078463,141750.771632109,0.0,1.0
2022-05-04,189.01,189.69,180.89,183.31,147483,184.807438353767,185.472318826126,176.867983301481,179.234175570759,150836.795738919,0.0,1.0
2022-05-05,183.01,186.08,179.67,185.73,106816,178.9408459506,181.942585730221,175.675109512837,181.600367840036,109245.019247292,0.0,1.0
2022-05-06,182.57,183.615,179.635,183.26,112222,178.510629174368,179.53239401792,175.640887723819,179.185287300732,114773.952871944,0.0,1.0
2022-05-09,179.68,184.865,178.34,180.74,202435,175.684887166843,180.75460076858,174.374681530135,176.721318491402,207038.416260911,0.0,1.0
2022-05-10,177.83,181.15,173.5,179.61,179277,173.876021175866,177.122202305619,169.642296991581,175.616443588806,183353.798266147,0.0,1.0
2022-05-11,177.15,184.2652,175.93,179.03,117856,173.211140703507,180.168137081343,172.018266914863,175.0493396565,120536.07126656,0.0,1.0
2022-05-12,180.02,182.735,174.275,177.18,195301,176.017327403022,178.671960465455,170.40006517699,173.240473665523,199742.187537591,0.0,1.0
2022-05-13,187.47,189.355,182.12,182.12,178238,183.301679636955,185.14476741695,178.070634744131,178.070634744131,182291.171178463,0.0,1.0
2022-05-16,182.62,187.27,180.425,185.34,204186,178.559517444395,183.106126556849,176.413322390236,181.21903933383,208829.234384619,0.0,1.0
2022-05-17,186.86,188.2,183.34,185.25,152592,182.705242742633,184.01544837934,179.263508532775,181.131040447783,156061.975518487,0.0,1.0
2022-05-18,174.22,184.74,172.4,184.46,244609,170.346288079961,180.632380093514,168.566755051,180.358605781366,250171.462262776,0.0,1.0
2022-05-19,179.61,183.335,173.78,173.78,186133,175.616443588806,179.258619705772,169.916071303728,169.916071303728,190365.705208547,0.0,1.0
2022-05-20,173.76,181.6,166.24,181.6,378278,169.896515995718,177.562196735856,162.543720183749,177.562196735856,386880.124614543,0.0,1.0
2022-05-23,172.44,174.34,168.98,173.71,232048,168.605865667021,170.463619928024,165.222797381195,169.847627725691,237324.822370203,0.0,1.0
2022-05-24,174.37,175.15,170.045,171.93,184392,170.49295289004,171.255609902452,166.264117532757,168.107205312752,188585.11448703,0.0,1.0
2022-05-25,178.69,181.74,172.17,172.37,243945,174.71689942032,177.69908389193,168.341869008879,168.537422088984,249492.36275727,0.0,1.0
2022-05-26,178.71,186.82,176.57,181.14,233289,174.736454728331,182.666132126611,172.644036771201,177.112424651613,238594.042982151,0.0,1.0
2022-05-27,182.81,183.2,178.75,178.75,119046,178.745292870495,179.126621376701,174.775565344352,174.775565344352,121753.132127332,0.0,1.0
2022-05-31,179.59,182.89,177.8,181.67,156568,175.958661478991,179.191934951237,174.204855565257,177.996603546346,159799.164665487,0.37,1.0
2022-06-01,179.97,181.37,176.79,180.8,210433,176.330977818219,177.702669594323,173.215277926782,177.144195085481,214775.801045249,0.0,1.0
2022-06-02,179.12,182.59,177.835,181.82,170744,175.498164954155,178.898000999214,174.23914785966,178.143570522357,174267.721192352,0.0,1.0
2022-06-03,181.13,181.985,172.605,177.3,180880,177.467522432705,178.305234195969,169.11489929607,173.71496564522,184612.902411051,0.0,1.0
2022-06-06,185.75,187.69,178.37,183.0,142995,181.99410529385,183.894878183594,174.7633300741,179.299710733645,145946.052522491,0.0,1.0
2022-06-07,186.07,186.39,182.13,182.23,203907,182.307634842674,182.621164391498,178.44730227278,178.545280256787,208115.121030131,0.0,1.0
2022-06-08,181.71,186.5,180.98,185.09,67048,178.035794739949,182.728940173906,177.320555456694,181.347450599401,68431.6999162766,0.0,1.0
2022-06-09,183.35,185.59,181.66,181.66,101857,179.642633677671,181.837340519438,177.986805747945,177.986805747945,103959.069000898,0.0,1.0
2022-06-10,180.4,183.82,176.46,179.9,219366,176.752283149451,180.103130202506,172.891950579557,176.262393229414,223893.155408572,0.0,1.0
2022-06-13,169.85,178.19,169.02,176.58,230407,166.415605836664,174.586969702886,165.602388569402,173.009524160366,235162.013521799,0.0,1.0
2022-06-14,180.1,181.02,170.0,170.0,246176,176.458349197429,177.359746650297,166.562572812675,166.562572812675,251256.445510519,0.0,1.0
2022-06-15,178.78,184.5,176.19,183.75,222868,175.16503980853,180.769380493757,172.627410022737,180.034545613701,227467.427767283,0.0,1.0
2022-06-16,159.19,176.105,158.03,174.95,245520,155.971152741469,172.544128736331,154.834608126983,171.412483021045,250586.90734167,0.0,1.0
2022-06-17,166.39,168.646,156.79,160.0,482176,163.025567590006,165.235950909215,153.619681125291,156.76477441193,492126.88430424,0.0,1.0
2022-06-21,165.76,172.18,165.635,170.06,247893,162.408306290759,168.698492864038,162.28583381075,166.62135960308,253008.88001649,0.0,1.0
2022-06-22,171.96,172.695,163.53,163.53,209995,168.482941299222,169.203079481676,160.223397247393,160.223397247393,214328.761841047,0.0,1.0
2022-06-23,171.37,174.05,168.62,171.88,203089,167.904871193578,170.530681164977,165.210476633373,168.404558912016,207280.239593973,0.0,1.0
2022-06-24,180.25,181.39,172.29,172.29,301626,176.60531617344,177.722265191125,168.806268646446,168.806268646446,307850.792252518,0.0,1.0
2022-06-27,180.98,184.74,180.22,183.38,104291,177.320555456694,181.004527655375,176.575922778237,179.672027072873,106443.300560321,0.0,1.0
2022-06-28,177.78,185.37,177.73,181.54,121159,174.185259968456,181.621788954622,174.136270976452,177.869232167136,123659.413109357,0.0,1.0
2022-06-29,176.57,177.88,173.6,177.88,123389,172.999726361965,174.283237952463,170.089780236944,174.283237952463,125935.434628467,0.0,1.0
2022-06-30,169.8,173.42,166.16,173.42,173883,166.366616844661,169.91341986573,162.800218226789,169.91341986573,177471.502155798,0.0,1.0
2022-07-01,172.2,175.2,167.4,169.09,99010,168.71808846084,171.657427981063,164.015145228482,165.670973158208,101053.314173585,0.0,1.0
2022-07-05,174.52,175.1,166.56,167.67,170422,170.991177689813,171.559449997056,163.192130162819,164.279685785302,173939.07593264,0.0,1.0
2022-07-06,160.57,174.11,160.13,172.67,240567,157.323248920772,170.589467955382,156.89214579114,169.178584985675,245531.69003936,0.0,1.0
2022-07-07,171.53,172.24,162.05,162.09,211692,168.06163596799,168.757279654442,158.773323084083,158.812514277686,216060.783597966,0.0,1.0
2022-07-08,168.6,172.95,167.81,171.77,97404,165.190881036571,169.452923340895,164.416854962912,168.296783129607,99414.1704248452,0.0,1.0
2022-07-11,163.72,168.67,163.21,166.45,73640,160.409555417007,165.259465625376,159.909867698569,163.084354380411,75159.7420032607,0.0,1.0
2022-07-12,165.39,170.16,163.97,164.77,118625,162.045787749932,166.719337587087,160.654500377026,161.438324249086,121073.117804682,0.0,1.0
2022-07-13,163.68,164.04,159.77,163.9,204682,160.370364223404,160.723084965831,156.539425048713,160.585915788221,208906.115055831,0.0,1.0
2022-07-14,160.16,160.945,153.59,158.78,173123,156.921539186342,157.6906663608,150.484385637052,155.569443007039,176695.817691886,0.0,1.0
2022-07-15,165.07,165.52,160.46,163.7,152721,161.732258201108,162.173159129141,157.215473138364,160.389959820206,155872.772385659,0.0,1.0
2022-07-18,169.01,173.57,166.01,167.6,203462,165.592590771002,170.060386841742,162.653251250778,164.211101196497,207660.937363761,0.0,1.0
2022-07-19,177.7,178.23,171.27,172.13,225915,174.10687758125,174.626160896489,167.80689320957,168.649503872034,230577.310085098,0.0,1.0
2022-07-20,174.37,175.12,168.995,174.58,196314,170.844210713801,171.579045593857,165.577894073401,171.049964480217,200365.420853179,0.0,1.0
2022-07-21,173.55,173.81,167.18,171.52,300950,170.04079124494,170.29553400336,163.799593663665,168.051838169589,307160.841334619,0.0,1.0
2022-07-22,174.34,179.35,171.905,177.03,118991,170.814817318599,175.723514317373,168.429053408018,173.4504250884,121446.671112303,0.0,1.0
2022-07-25,171.31,176.52,170.64,175.21,100834,167.846084403173,172.950737369962,167.189631910323,171.667225779464,102914.956886974,0.0,1.0
2022-07-26,169.45,173.28,166.31,167.4,116583,166.023693900634,169.77625068812,162.9471852028,164.015145228482,118988.976126645,0.0,1.0
2022-07-27,170.96,172.25,162.315,168.86,179860,167.503161459147,168.767077452843,159.032964741702,165.44562379499,183571.852209485,0.0,1.0
2022-07-28,176.39,177.23,169.7,172.1,136450,172.823365990752,173.646381056415,166.268638860653,168.620110476832,139265.980395775,0.0,1.0
2022-07-29,176.92,179.63,173.62,176.32,172475,173.342649305991,175.997852672593,170.109375833745,172.754781401947,176034.444622656,0.0,1.0
2022-08-01,181.87,183.98,175.74,175.74,174848,178.192559514361,180.259894976918,172.186509094703,172.186509094703,178456.417297475,0.0,1.0
2022-08-02,174.88,180.24,174.83,180.24,177449,171.343898432239,176.595518375039,171.294909440236,176.595518375039,181111.09531147,0.0,1.0
2022-08-03,177.28,179.35,175.5,175.5,137236,173.695370048418,175.723514317373,171.951361933086,171.951361933086,140068.201433453,0.0,1.0
2022-08-04,176.45,178.64,175.84,176.8,136933,172.882152781156,175.02787063092,172.284487078711,173.225075725183,139758.948285341,0.0,1.0
2022-08-05,179.54,179.7,174.21,174.21,120834,175.909672486987,176.066437261399,170.687445939389,170.687445939389,123327.705937289,0.0,1.0
2022-08-08,181.12,185.32,180.53,180.53,110135,177.457724634305,181.572799962618,176.879654528661,176.879654528661,112407.905832823,0.0,1.0
2022-08-09,179.21,180.59,176.62,179.6,110728,175.586345139762,176.938441319065,173.048715353969,175.968459277391,113013.143842165,0.0,1.0
2022-08-10,180.93,186.0,180.58,183.55,103352,177.27156646469,182.239050253868,176.928643520664,179.838589645686,105484.921992409,0.0,1.0
2022-08-11,183.49,185.9,182.4,183.83,104505,179.779802855281,182.141072269861,178.7118428296,180.112928000907,106661.71697516,0.0,1.0
2022-08-12,185.07,185.43,181.995,183.36,67378,181.327855002599,181.680575745026,178.31503199437,179.652431476072,68768.510275607,0.0,1.0
2022-08-15,184.99,185.32,181.525,183.54,91938,181.249472615393,181.572799962618,177.854535469535,179.828791847285,93835.3661093941,0.0,1.0
2022-08-16,196.08,198.74,186.31,186.31,140731,192.11523104182,194.721445416418,182.542782004292,182.542782004292,143635.329329996,0.0,1.0
2022-08-17,192.61,199.23,192.25,198.13,146337,188.715394996761,195.201537538055,188.362674254334,194.123779713973,149357.022888799,0.0,1.0
2022-08-18,190.72,192.27,189.8466,192.2,63125,186.86361109902,188.382269851136,186.007871386699,188.313685262331,64427.7391900575,0.0,1.0
2022-08-19,190.02,190.78,187.01,189.74,122600,186.177765210968,186.922397889425,183.228627892344,185.903426855747,125130.151678432,0.0,1.0
2022-08-22,186.08,188.78,185.37,186.16,123960,182.317432641074,184.962838209276,181.621788954622,182.39581502828,126518.218613854,0.0,1.0
2022-08-23,186.57,190.47,185.43,185.43,133245,182.797524762711,186.618666139002,181.680575745026,181.680575745026,135994.837360462,0.0,1.0
2022-08-24,186.02,188.79,183.07,185.14,79694,182.25864585067,184.972636007676,179.36829532245,181.396439591404,81338.681140791,0.0,1.0
2022-08-25,191.83,193.415,185.25,185.25,130994,187.951166721503,189.504117768021,181.504215373813,181.504215373813,133697.38245485,0.0,1.0
2022-08-26,185.83,194.2,185.72,194.2,155240,182.072487681056,190.27324494248,181.964711898648,190.27324494248,158443.758128546,0.0,1.0
2022-08-29,185.34,186.44,181.605,182.86,125371,181.592395559419,182.670153383501,177.932917856741,179.162541556034,127958.338059354,0.0,1.0
2022-08-30,181.96,186.02,180.08,185.11,143676,178.280739699967,182.25864585067,176.438753600627,181.367046196202,146641.106627655,0.0,1.0
2022-08-31,178.59,181.2478,177.65,180.23,171992,175.351197978144,177.960797698097,174.42824525907,176.96145591355,175168.756382426,0.38,1.0
2022-09-01,175.15,178.34,171.57,177.79,180019,171.973583772171,175.105731829454,168.458508522931,174.565706302337,183344.018066002,0.0,1.0
2022-09-02,174.28,178.34,173.86,177.8,176507,171.11936157473,175.105731829454,170.706978444931,174.575524948284,179767.150116242,0.0,1.0
2022-09-06,162.52,174.015,162.34,173.12,289506,159.572633940355,170.859167457118,159.395898313298,169.980398644808,294853.283787911,0.0,1.0
2022-09-07,168.76,169.2,160.91,163.34,245292,165.699469011656,166.13148943335,157.991831942792,160.377762908058,249822.634718812,0.0,1.0
2022-09-08,168.25,169.19,162.65,165.51,188910,165.198718068328,166.121670787403,159.700276337674,162.508409078687,192399.238151798,0.0,1.0
2022-09-09,170.5,172.03,167.21,167.21,176603,167.407913406538,168.91016623652,164.177578889778,164.177578889778,179864.923272044,0.0,1.0
2022-09-12,172.66,175.18,170.16,171.15,229141,169.528740931219,172.003039710014,167.07407944432,168.046125393132,233373.319725483,0.0,1.0
2022-09-13,162.05,168.13,161.27,168.13,243715,159.111157580818,165.080894316957,158.345303196905,165.080894316957,248216.506940688,0.0,1.0
2022-09-14,159.69,162.12,155.0,161.71,323211,156.793957137185,159.179888102451,152.189012187762,158.7773236186,329180.827707801,0.0,1.0
2022-09-15,159.98,164.71,158.86,159.57,176722,157.078697869665,161.722917402879,155.979009523534,156.676133385814,179986.121246424,0.0,1.0
2022-09-16,160.25,163.02,157.4384,157.44,547783,157.34380131025,160.063566237735,154.583190815624,154.584761798976,557900.75629933,0.0,1.0
2022-09-19,161.5,164.51,159.18,159.18,113478,158.5711320537,161.526544483927,156.293206193858,156.293206193858,115573.980980307,0.0,1.0
2022-09-20,155.61,158.91,152.9,158.91,363797,152.787949590565,156.028102753272,150.127096538766,156.028102753272,370516.46626388,0.0,1.0
2022-09-21,153.29,159.76,153.11,156.84,103923,150.510023730723,156.862687658818,150.333288103666,153.99564304212,105842.496566879,0.0,1.0
2022-09-22,151.13,154.08,150.2,152.62,105037,148.389196206041,151.285696760583,147.476062132915,149.852174452234,106977.072562334,0.0,1.0
2022-09-23,148.2,148.57,144.35,148.57,150008,145.512332943395,145.875622843457,141.73215425357,145.875622843457,152778.703703747,0.0,1.0
2022-09-26,147.0,149.35,145.68,148.45,189624,144.334095429684,146.641477227369,143.038034164601,145.757799092085,193126.425998075,0.0,1.0
2022-09-27,149.32,150.365,144.0,144.49,171679,146.612021289526,147.63806979105,141.388501645404,141.869615296837,174849.975155696,0.0,1.0
2022-09-28,155.97,157.06,150.31,150.31,170628,153.141420844679,154.211653252967,147.584067238338,147.584067238338,173779.562793737,0.0,1.0
2022-09-29,141.6,146.67,136.16,146.67,274934,139.032026617981,144.010080113413,133.690683222488,144.010080113413,280012.133513453,0.0,1.0
2022-09-30,142.87,146.46,139.34,141.0,207258,140.278994653326,143.803888548513,136.813012633824,138.442907861125,211086.132554472,0.0,1.0
2022-10-03,148.93,151.43,144.11,144.68,267594,146.22909409757,148.683755584469,141.496506750828,142.056169569841,272536.560976085,0.0,1.0
2022-10-04,151.64,154.31,149.34,152.41,305371,148.889947149369,151.511525617378,146.631658581422,149.645982887334,311011.316254579,0.0,1.0
2022-10-05,150.04,151.41,145.32,148.98,236479,147.318963797753,148.664118292574,142.684562910487,146.278187327308,240846.855322106,0.0,1.0
2022-10-06,152.74,156.3199,148.04,151.98,293861,149.969998203605,153.484975266385,145.355234608234,149.223781111587,299288.722262058,0.0,1.0
2022-10-07,152.95,153.49,149.815,151.37,270832,150.176189768504,150.706396649675,147.098044263932,148.624843708784,275834.36804366,0.0,1.0
2022-10-10,152.32,155.8583,150.67,153.83,274076,149.557615073806,153.031746569444,147.937538492452,151.040230611893,279138.285933471,0.0,1.0
2022-10-11,159.08,160.86,151.75,151.81,332085,156.195019734382,157.942738713054,148.997952254793,149.056864130478,338218.733797255,0.0,1.0
2022-10-12,160.39,163.61,158.9,160.2,308357,157.481262353517,160.642866348643,156.018284107325,157.294708080512,314052.468788173,0.0,1.0
2022-10-13,165.16,167.0,155.5401,157.85,320877,162.164756470521,163.971387324879,152.719317255391,154.987326282827,326803.717857362,0.0,1.0
2022-10-14,162.41,168.4354,162.24,167.14,235558,159.464628834931,165.380755764197,159.297711853822,164.108848368145,239908.84410863,0.0,1.0
2022-10-17,164.31,168.375,162.21,166.27,239984,161.330171564975,165.321451142673,159.26825591598,163.254626170704,244416.593979255,0.0,1.0
2022-10-18,167.13,170.0,163.45,167.76,195151,164.099029722198,166.916981109158,160.485768013482,164.717604416896,198755.511749306,0.0,1.0
2022-10-19,160.47,166.4052,156.96,163.8,334506,157.559811521098,163.387374263916,154.113466793491,160.829420621648,340684.450570139,0.0,1.0
2022-10-20,149.73,161.45,148.325,160.88,327187,147.014585773378,158.522038823962,145.63506601774,157.962376004949,333230.265910604,0.0,1.0
2022-10-21,155.16,156.48,148.18,150.62,190820,152.346110522923,153.642171788006,145.4926956515,147.888445262714,194344.51656411,0.0,1.0
2022-10-24,159.56,160.13,155.01,155.55,196310,156.666314739866,157.225977558879,152.198830833709,152.72903771488,199935.918911542,0.0,1.0
2022-10-25,162.92,164.0,157.28,157.28,219365,159.965379778259,161.0257935406,154.427663463814,154.427663463814,223416.753359637,0.0,1.0
2022-10-26,164.25,171.3,160.73,168.73,299961,161.271259689289,168.193405082346,157.815096315735,165.670013073813,305501.391536983,0.0,1.0
2022-10-27,173.38,178.515,167.485,167.79,263099,170.235683439446,175.277558133537,164.447591653337,164.747060354739,267958.536649726,0.0,1.0
2022-10-28,173.67,176.6637,168.18,173.71,187494,170.520424171926,173.459832209259,165.129987546695,170.559698755717,190957.084103717,0.0,1.0
2022-10-31,173.0,176.585,171.35,173.14,181952,169.862574893437,173.382559465651,168.242498312084,170.000035936704,185312.721296892,0.0,1.0
2022-11-01,178.37,179.74,173.17,175.34,173957,175.135187767297,176.480342262118,170.029491874546,172.160138045175,177170.05066525,0.0,1.0
2022-11-02,168.49,177.6,168.32,176.29,163934,165.434365571071,174.379152029332,165.267448589962,173.092909410197,166961.922117287,0.0,1.0
2022-11-03,167.89,171.04,165.01,165.01,169125,164.845246814215,167.938120287708,162.017476781307,162.017476781307,172248.801823211,0.0,1.0
2022-11-04,170.62,173.4099,165.61,171.24,148195,167.525737157909,170.265041190829,162.606595538163,168.13449320666,150932.21691761,0.0,1.0
2022-11-07,177.38,177.61,170.28,173.28,159284,174.163141818485,174.38897067528,167.191903195691,170.13749697997,162226.034883124,0.0,1.0
2022-11-08,177.8,180.33,175.58,178.91,159650,174.575524948284,177.059642373026,172.395785547917,175.665394648467,162598.795039619,0.0,1.0
2022-11-09,173.22,178.67,172.67,175.38,166111,170.078585104284,175.429747145725,169.538559577167,172.199412628965,169179.132119175,0.0,1.0
2022-11-10,186.57,188.2,180.44,182.42,287865,183.186477444327,184.786916733786,177.16764747845,179.111739376074,293181.97390592,0.0,1.0
2022-11-11,189.71,191.3,186.04,186.04,235323,186.269532271873,187.830696977541,182.666089209104,182.666089209104,239669.503570988,0.0,1.0
2022-11-14,188.95,193.63,188.0,189.24,153868,185.523315179855,190.118441483331,184.590543814834,185.808055912336,156709.99934329,0.0,1.0
2022-11-15,190.46,196.45,189.04,193.14,222958,187.005930717943,192.887299640553,185.611682993384,189.637327831899,227076.117409605,0.0,1.0
2022-11-16,192.18,193.28,188.84,191.0,137457,188.694737820929,189.774788875165,185.415310074432,187.536137599113,139995.882052997,0.0,1.0
2022-11-17,193.1,193.29,185.52,189.15,165939,189.598053248108,189.784607521113,182.155519619829,185.719688098807,169003.955215029,0.0,1.0
2022-11-18,194.21,196.1,189.5,195.0,125603,190.687922948292,192.543647032388,186.063340706973,191.463595978152,127922.934252185,0.0,1.0
2022-11-21,190.96,193.26,189.9163,192.22,141324,187.496863015322,189.75515158327,186.472090937772,188.73401240472,143934.30698515,0.0,1.0
2022-11-22,192.28,196.06,191.79,191.79,115503,188.792924280405,192.504372448597,188.311810628973,188.311810628973,117636.383485507,0.0,1.0
2022-11-23,190.82,192.57,189.62,192.36,95450,187.359401972056,189.077665012886,186.181164458344,188.871473447986,97212.9970969726,0.0,1.0
2022-11-25,190.65,191.68,189.5,190.22,57643,187.192484990947,188.203805523549,186.063340706973,186.7702832152,58707.6877072895,0.0,1.0
2022-11-28,189.01,191.0,188.36,188.51,131933,185.582227055541,187.536137599113,184.944015068947,185.091294758161,134369.851712885,0.0,1.0
2022-11-29,191.44,193.56,190.0,190.0,97243,187.968158020807,190.049710961698,186.554273004353,186.554273004353,99039.1144756512,0.0,1.0
2022-11-30,193.34,193.78,188.2,189.9,193329,190.216627942807,190.649519823922,185.159663695233,186.832200508633,196503.477452237,0.39,1.0
2022-12-01,190.55,195.99,189.6,194.81,121545,187.471699878462,192.823817681342,186.537046953327,191.662880363806,123540.778501581,0.0,1.0
2022-12-02,192.16,193.76,189.15,189.47,151828,189.05569062527,190.629842920235,186.094316620368,186.409147079361,154321.027753821,0.0,1.0
2022-12-05,188.93,192.0,186.895,189.85,141331,185.87787067981,188.898275395774,183.875745729652,186.783008249415,143651.666184598,0.0,1.0
2022-12-06,192.0,192.02,186.4,189.42,126558,188.898275395774,188.917952299461,183.388742363397,186.359954820143,128636.092357589,0.0,1.0
2022-12-07,189.19,194.965,189.18,192.2,108696,186.133670427742,191.815376367381,186.123831975899,189.095044432645,110480.79690656,0.0,1.0
2022-12-08,192.8,192.84,187.8736,189.68,142568,189.685351543256,189.72470535063,184.83853662706,186.615754568075,144908.977822317,0.0,1.0
2022-12-09,190.17,193.125,188.74,190.06,90437,187.097838708408,190.005101228171,185.690940094783,186.989615738129,91921.9826841704,0.0,1.0
2022-12-12,192.26,193.44,189.41,190.15,173757,189.154075143706,190.315012461242,186.3501163683,187.078161804721,176610.103666125,0.0,1.0
2022-12-13,190.92,198.44,188.6,198.24,212839,187.835722596673,195.234238383007,185.553201768974,195.037469346137,216333.833193451,0.0,1.0
2022-12-14,190.13,193.62,187.19,190.45,287372,187.058484901034,190.492104594426,184.165980059036,187.373315360027,292090.670941268,0.0,1.0
2022-12-15,188.12,190.2125,185.64,188.42,328889,185.080956080484,187.139652128743,182.641020023289,185.37610963579,334289.38336095,0.0,1.0
2022-12-16,183.62,188.0,182.67,185.33,787844,180.653652750896,184.962894658362,179.718999825761,182.33602801614,800780.460716605,0.0,1.0
2022-12-19,170.59,185.66,168.08,184.32,376431,167.834149998776,182.660696926976,165.36469858605,181.342344379943,382612.026756583,0.0,1.0
2022-12-20,163.15,169.02,161.92,167.89,342266,160.51434182719,166.289513059342,159.304212250436,165.177768001023,347886.03475768,0.0,1.0
2022-12-21,167.51,168.65,162.93,166.02,175290,164.803906830969,165.925490341132,160.297895886633,163.337977506283,178168.275647227,0.0,1.0
2022-12-22,171.99,172.06,159.87,161.0,317523,169.211533256871,169.280402419775,157.287329622512,158.399074680831,322736.752743079,0.0,1.0
2022-12-23,174.55,175.015,171.83,173.2,115049,171.730176928814,172.187664939538,169.054118027374,170.401985929938,116938.113668423,0.0,1.0
2022-12-27,176.72,177.23,172.5132,172.95,167143,173.86512097886,174.36688202288,169.726281057324,170.15602463385,169887.501263646,0.0,1.0
2022-12-28,173.42,176.86,171.845,175.55,169306,170.618431870495,174.00285930467,169.068875705139,172.714022113167,172086.017894514,0.0,1.0
2022-12-29,178.93,179.8,174.41,174.7,141652,176.03941883628,176.895364146668,171.592438603005,171.877753706467,143977.937029956,0.0,1.0
2022-12-30,180.37,182.33,176.51,176.51,187460,177.456155901749,179.384492463081,173.658513490146,173.658513490146,190538.108008609,0.0,1.0
2023-01-03,179.16,184.35,178.36,180.79,409600,176.265703228682,181.371859735474,175.478627081199,177.869370879177,416325.664356802,0.0,1.0
2023-01-04,180.47,182.6099,179.43,179.55,160093,177.554540420184,179.659870730181,176.531341428457,176.649402850579,162721.739706723,0.0,1.0
2023-01-05,179.6,180.09,175.108,178.54,183813,176.698595109797,177.18067925013,172.279162541683,175.655719214383,186831.22398051,0.0,1.0
2023-01-06,185.72,186.0,179.44,180.73,175267,182.719727638037,182.995204289656,176.5411798803,177.810340168116,178144.89798541,0.0,1.0
2023-01-09,181.79,186.57,181.52,186.51,133312,178.85321606353,183.555996044737,178.587577863755,183.496965333676,135500.993571128,0.0,1.0
2023-01-10,186.97,186.97,181.46,181.46,158426,183.949534118478,183.949534118478,178.528547152693,178.528547152693,161027.367435037,0.0,1.0
2023-01-11,190.77,191.9363,186.51,186.51,203875,187.68814581902,188.835604457531,183.496965333676,183.496965333676,207222.64360533,0.0,1.0
2023-01-12,192.68,193.28,188.2,192.0,197411,189.567290121134,190.157597231746,185.159663695233,188.898275395774,200652.504214699,0.0,1.0
2023-01-13,192.44,192.74,185.27,189.18,161083,189.331167276889,189.626320832195,182.276997305078,186.123831975899,163727.995584929,0.0,1.0
2023-01-17,189.64,191.44,187.03,187.09,130904,186.576400760701,188.347322092536,184.00856482954,184.067595540601,133053.454020906,0.0,1.0
2023-01-18,192.8,196.66,189.65,192.4,196848,189.685351543256,193.482993954859,186.586239212544,189.291813469515,200080.259710225,0.0,1.0
2023-01-19,190.49,191.48,183.94,191.48,360428,187.412669167401,188.38667589991,180.968483209889,188.38667589991,366346.256232407,0.0,1.0
2023-01-20,196.89,196.92,189.99,192.17,137936,193.70927834726,193.738793702791,186.920746575224,189.065529077114,140200.920016406,0.0,1.0
2023-01-23,195.57,198.51,194.51,197.01,152254,192.410602703914,195.303107545912,191.3677268085,193.827339769382,154754.022707473,0.0,1.0
2023-01-24,193.0,196.21,192.6,195.56,107032,189.882120580127,193.0402636219,189.488582506386,192.400764252071,108789.473895111,0.0,1.0
2023-01-25,197.08,197.75,191.23,192.64,182370,193.896208932287,194.555385205804,188.140714603822,189.52793631376,185364.529806519,0.0,1.0
2023-01-26,206.44,206.49,198.13,198.54,338712,203.104999857831,203.154192117049,194.929246375858,195.332622901443,344273.677796928,0.0,1.0
2023-01-27,206.94,212.18,201.645,206.72,228847,203.596922450008,208.752271216017,198.387462198859,203.38047650945,232604.68581802,0.0,1.0
2023-01-30,207.37,212.16,204.82,204.82,214316,204.019975879279,208.73259431233,201.511170659179,201.511170659179,217835.085650129,0.0,1.0
2023-01-31,213.85,214.57,207.0,208.0,203328,210.395292673887,211.103661206621,203.655953161069,204.639798345422,206666.661822119,0.0,1.0
2023-02-01,223.97,225.71,211.93,211.93,208400,220.351805939539,222.063696560313,208.506309919929,208.506309919929,211821.944462788,0.0,1.0
2023-02-02,232.87,234.38,226.63,226.63,295153,229.108028080281,230.593634308654,222.968834129918,222.968834129918,299999.435575936,0.0,1.0
2023-02-03,235.89,242.68,229.88,230.95,260655,232.079240537027,238.759549338783,226.166330979065,227.219045326323,264934.975690729,0.0,1.0
2023-02-06,230.77,236.81,229.41,235.24,124003,227.041953193139,232.984378106631,225.703923742419,231.439741167197,126039.139055754,0.0,1.0
2023-02-07,224.01,228.03,221.35,228.03,228788,220.391159746913,224.346217388012,217.774131556534,224.346217388012,232544.71703336,0.0,1.0
2023-02-08,225.06,228.2499,220.71,222.87,149944,221.424197190484,224.562564944051,217.144470638548,219.269576236751,152406.092324991,0.0,1.0
2023-02-09,226.91,232.17,224.77,227.53,117693,223.244310781537,228.419336451234,221.138882087021,223.854294795836,119625.528357288,0.0,1.0
2023-02-10,224.8,225.66,222.67,225.13,78212,221.168397442552,222.014504301096,219.07280719988,221.493066353388,79496.2472184431,0.0,1.0
2023-02-13,228.19,229.01,223.55,223.91,99464,224.503632617509,225.310385668678,219.938590962111,220.292775228478,101097.206737268,0.0,1.0
2023-02-14,232.38,233.38,227.09,227.24,105805,228.625943939948,229.609789124301,223.42140291472,223.568979692373,107542.326458182,0.0,1.0
2023-02-15,234.02,235.04,226.0,228.08,116436,230.239450042287,231.242972130327,222.349011663776,224.39540964723,118347.88831799,0.0,1.0
2023-02-16,232.49,234.015,228.9,228.96,120328,228.734166910227,230.234530816365,225.202162698399,225.26119340946,122303.795265443,0.0,1.0
2023-02-17,239.74,241.41,232.12,235.39,178429,235.867044496786,237.510065954655,228.370144192016,231.58731794485,181358.818275195,0.0,1.0
2023-02-21,223.25,236.38,219.9112,236.38,255079,219.643437406805,232.56132467736,216.358575105287,232.56132467736,259267.417330247,0.0,1.0
2023-02-22,225.01,231.31,224.94,225.4,278371,221.375004931266,227.57322959269,221.306135768361,221.758704553164,282941.873810224,0.0,1.0
2023-02-23,225.54,226.55,222.85,225.0,193624,221.896442878973,222.89012651517,219.249899333064,221.365166479423,196803.321375541,0.0,1.0
2023-02-24,221.04,223.02,217.6216,220.75,163548,217.469139549385,219.417153014404,214.105963171193,217.183824445922,166233.471079654,0.0,1.0
2023-02-27,224.76,226.7,223.14,223.42,156184,221.129043635178,223.037703292823,219.535214436526,219.810691088145,158748.553617927,0.0,1.0
2023-02-28,221.07,228.69,221.05,225.0,229808,217.941385237874,225.453545890666,217.92166828078,221.815767306834,233106.963620287,0.45,1.0
2023-03-01,228.66,229.0,221.74,221.81,164564,225.423970455025,225.759158725622,218.601903300521,218.67091265035,166926.366189205,0.0,1.0
2023-03-02,229.82,231.82,226.43,227.39,107708,226.567553966473,228.539249675867,223.22552973905,224.171943679559,109254.181045107,0.0,1.0
2023-03-03,232.45,233.59,229.42,231.04,86932,229.160333824327,230.284200378681,226.173214824594,227.770288349204,88179.9352565564,0.0,1.0
2023-03-06,227.23,232.41,225.54,231.04,133632,224.014208022808,229.120899910139,222.34812514837,227.770288349204,135550.327936826,0.0,1.0
2023-03-07,225.51,230.02,225.02,226.31,83127,222.318549712729,226.764723537413,221.835484263928,223.107227996487,84320.3133261834,0.0,1.0
2023-03-08,227.06,231.89,226.12,226.9,153710,223.846613887509,228.608259025696,222.919916904094,223.688878230758,155916.553723431,0.0,1.0
2023-03-09,226.62,231.91,225.55,226.4,158445,223.412840831443,228.62797598279,222.357983626917,223.195954303409,160719.526086195,0.0,1.0
2023-03-10,219.15,224.33,213.5,224.33,136338,216.048557356856,221.155249244187,210.478516977818,221.155249244187,138295.173388492,0.0,1.0
2023-03-13,209.02,215.0,208.89,212.14,179649,206.061918588775,211.957288759863,205.933758367664,209.13776389543,182227.915944705,0.0,1.0
2023-03-14,206.79,216.33,204.05,216.33,150284,203.863477872801,213.26846640661,201.162254750931,213.26846640661,152441.372453139,0.0,1.0
2023-03-15,200.8,201.73,194.33,199.1,264885,197.958249223165,198.875087728033,191.579813603275,196.28230787018,268687.504606279,0.0,1.0
2023-03-16,205.92,206.61,194.86,196.69,184324,203.005790239214,203.686025258955,192.102312966265,193.90641454036,186970.026989251,0.0,1.0
2023-03-17,201.04,204.93,199.11,202.59,505013,198.194852708293,202.029800863064,196.292166348727,199.722916883073,512262.614960191,0.0,1.0
2023-03-20,204.86,211.71,204.275,205.14,183939,201.960791513235,208.71384931791,201.384070518237,202.23682891255,186579.500197347,0.0,1.0
2023-03-21,208.34,214.165,208.33,210.23,165221,205.391542047581,211.134105801191,205.381683569034,207.254794492958,167592.7976237,0.0,1.0
2023-03-22,205.9,214.8899,205.56,210.21,120466,202.98607328212,211.848746911061,202.650885011523,207.235077535864,122195.326009023,0.0,1.0
2023-03-23,203.78,209.96,200.24,206.5,123990,200.896075830162,206.98861557219,197.406174424535,203.577581994938,125769.914099071,0.0,1.0
2023-03-24,207.98,208.355,199.25,202.06,151307,205.03663681989,205.406329765401,196.430185048385,199.200417520084,153479.05792877,0.0,1.0
2023-03-27,211.58,211.78,207.82,210.57,120036,208.585689096799,208.782858667739,204.878901163138,207.589982763555,121759.153228455,0.0,1.0
2023-03-28,213.09,215.0,211.0,211.58,162699,210.074319357392,211.957288759863,208.013897341075,208.585689096799,165034.593547905,0.0,1.0
2023-03-29,215.53,215.97,211.26,213.21,166680,212.479788122853,212.913561178919,208.270217783296,210.192621099955,169072.74201172,0.0,1.0
2023-03-30,221.46,222.56,217.38,217.38,104567,218.325865901206,219.410298541373,214.303606654042,214.303606654042,106068.091036354,0.0,1.0
2023-03-31,226.42,226.81,221.96,221.96,169818,223.215671260503,223.600151923835,218.818789828555,218.818789828555,172255.788954562,0.0,1.0
2023-04-03,224.63,228.28,221.02,226.59,214757,221.451003600596,225.04934827024,217.892092845139,223.383265395802,217839.90194511,0.0,1.0
2023-04-04,220.0,226.1,218.73,226.1,111670,216.886528033348,222.900199947,215.634501257883,222.900199947,113273.056758152,0.0,1.0
2023-04-05,219.2,219.29,214.05,218.0,156665,216.097849749591,216.186576056513,211.020733297901,214.914832323954,158913.973645705,0.0,1.0
2023-04-06,217.12,220.4,216.23,218.67,119014,214.047286211821,217.280867175227,213.169881621141,215.575350386601,120722.482108128,0.0,1.0
2023-04-10,219.78,222.807,215.53,215.53,98164,216.669641505315,219.653802961483,212.479788122853,212.479788122853,99573.1740271088,0.0,1.0
2023-04-11,227.57,230.13,222.28,222.28,185664,224.349396293405,226.873166801429,219.134261142058,219.134261142058,188329.263096136,0.0,1.0
2023-04-12,223.92,229.63,218.895,229.63,161383,220.751051623761,226.380242874081,215.797166153908,226.380242874081,163699.701968307,0.0,1.0
2023-04-13,223.42,225.42,219.93,225.0,175971,220.258127696412,222.229823405806,216.81751868352,221.815767306834,178497.117137896,0.0,1.0
2023-04-14,227.94,228.07,224.19,225.85,73608,224.714159999643,224.842320220753,221.017230544529,222.653737983326,74664.6651907768,0.0,1.0
2023-04-17,224.83,228.05,223.1,228.05,80768,221.648173171535,224.82260326366,219.942656382909,224.82260326366,81927.4491648825,0.0,1.0
2023-04-18,229.08,229.1,225.85,225.85,95516,225.838026553998,225.857743511091,222.653737983326,222.653737983326,96887.1611830539,0.0,1.0
2023-04-19,230.51,232.36,222.915,226.19,284811,227.247788986214,229.071607517404,219.76027452979,222.988926253923,288899.548386729,0.0,1.0
2023-04-20,229.03,232.69,226.81,228.25,144798,225.788734161263,229.396937309454,223.600151923835,225.019772834599,146876.619257337,0.0,1.0
2023-04-21,228.78,229.605,224.1123,228.58,149001,225.542272197588,226.355596677713,220.940630166219,225.345102626649,151139.954598562,0.0,1.0
2023-04-24,228.01,231.88,226.95,227.98,104618,224.783169349472,228.598400547149,223.738170623493,224.753593913831,106119.82315684,0.0,1.0
2023-04-25,220.22,226.52,219.79,226.51,164723,217.103414561382,223.314256045973,216.679499983862,223.304397567426,167087.648682485,0.0,1.0
2023-04-26,221.09,225.565,216.28,220.0,241575,217.961102194968,222.372771344737,213.219174013875,216.886528033348,245042.88247829,0.0,1.0
2023-04-27,223.72,224.74,217.61,221.01,118189,220.553882052821,221.559446864612,214.530351660622,217.882234366592,119885.638982621,0.0,1.0
2023-04-28,224.48,225.64,223.12,223.16,162879,221.303126422391,222.44670993384,219.962373340003,220.001807254191,165217.177502562,0.0,1.0
2023-05-01,227.49,233.92,225.62,225.77,123112,224.270528465029,230.609530170731,222.426992976746,222.57487015495,124879.31014247,0.0,1.0
2023-05-02,223.78,225.49,216.8516,223.86,181434,220.613032924103,222.298832755635,213.78268464762,220.691900752479,184038.540161714,0.0,1.0
2023-05-03,219.71,227.25,219.2,223.1,175924,216.600632155486,224.033924979902,216.097849749591,219.942656382909,178449.442438624,0.0,1.0
2023-05-04,215.87,219.12,214.25,217.94,191028,212.81497639345,216.018981921215,211.21790286884,214.855681452672,193770.264944893,0.0,1.0
2023-05-05,220.29,221.94,218.84,219.18,93394,217.172423911211,218.799072871461,215.7429445219,216.078132792497,94734.699228717,0.0,1.0
2023-05-08,220.77,222.98,218.52,221.14,71790,217.645630881465,219.824354640346,215.427473208397,218.010394587703,72820.5672487484,0.0,1.0
2023-05-09,221.5,222.77,218.81,220.0,98307,218.365299815394,219.617326590859,215.713369086259,216.886528033348,99718.2268355301,0.0,1.0
2023-05-10,223.95,225.39,221.68,225.05,118520,220.780627059402,222.200247970165,218.542752429239,221.865059699568,120221.390588127,0.0,1.0
2023-05-11,218.78,224.152,217.445,220.98,90803,215.683793650618,220.97976832605,214.367686764597,217.852658930951,92106.5046369703,0.0,1.0
2023-05-12,217.48,221.53,217.04,219.22,133451,214.402191439512,218.394875251035,213.968418383445,216.117566706685,135366.729626866,0.0,1.0
2023-05-15,221.05,222.4825,215.38,216.96,127276,217.92166828078,219.333895332634,212.331910944648,213.889550555069,129103.085626852,0.0,1.0
2023-05-16,216.15,219.67,216.14,217.95,102127,213.091013792765,216.561198241298,213.081155314218,214.865539931219,103593.064095458,0.0,1.0
2023-05-17,222.14,223.14,217.71,217.71,84094,218.9962424424,219.982090297097,214.628936446092,214.628936446092,85301.1949048091,0.0,1.0
2023-05-18,224.12,225.0,221.22,221.22,76143,220.9482211947,221.815767306834,218.089262416079,218.089262416079,77236.0558855196,0.0,1.0
2023-05-19,220.68,225.44,218.75,225.44,106944,217.556904574542,222.2495403629,215.654218214977,222.2495403629,108479.213593121,0.0,1.0
2023-05-22,221.05,222.38,220.0,221.96,110947,217.92166828078,219.232845927527,216.886528033348,218.818789828555,112539.677873616,0.0,1.0
2023-05-23,225.33,229.31,220.64,220.64,183043,222.141097098884,226.064771560578,217.517470660354,217.517470660354,185670.63784528,0.0,1.0
2023-05-24,222.84,227.65,221.05,225.86,153787,219.686335940688,224.428264121781,217.92166828078,222.663596461873,155994.659081812,0.0,1.0
2023-05-25,223.49,225.31,219.25,221.64,120925,220.327137046241,222.12138014179,216.147142142326,218.503318515052,122660.915093396,0.0,1.0
2023-05-26,225.79,226.46,223.1,223.1,86034,222.594587112044,223.255105174691,219.942656382909,219.942656382909,87269.0441938825,0.0,1.0
2023-05-30,230.71,231.295,225.95,225.95,115245,227.444958557154,228.021679552151,222.752322768796,222.752322768796,116899.376968686,0.0,1.0
2023-05-31,223.51,228.44,221.51,227.39,369515,220.790485537949,225.660500721619,218.814820149036,224.623276392439,374066.379938299,0.45,1.0
2023-06-01,222.03,226.54,220.25,222.63,226106,219.328493150153,223.783618602151,217.570150954021,219.921192766827,228890.986569772,0.0,1.0
2023-06-02,233.62,235.565,224.39,225.37,230575,230.777474078903,232.69880866962,221.65977830907,222.627854349638,233415.032012972,0.0,1.0
2023-06-05,227.35,230.01,222.08,230.01,132000,224.583763084661,227.211398051915,219.377884784876,227.211398051915,133625.866749268,0.0,1.0
2023-06-06,238.29,239.32,227.3,227.3,184769,235.390652762014,236.408120437304,224.534371449938,224.534371449938,187044.831616632,0.0,1.0
2023-06-07,246.01,247.82,240.0,242.58,234380,243.016721163217,244.804698340184,237.079846669535,239.628455021232,237266.898853738,0.0,1.0
2023-06-08,246.27,246.61,243.87,244.62,87046,243.273557663776,243.609420779891,240.902759197081,241.643633717923,88118.1605837633,0.0,1.0
2023-06-09,240.33,246.43,238.65,246.43,88670,237.405831458705,243.431610894889,235.746272532018,243.431610894889,89762.1636716482,0.0,1.0
2023-06-12,240.33,241.69,236.28,238.92,105046,237.405831458705,238.749283923166,233.405109046157,236.012987359522,106339.869685936,0.0,1.0
2023-06-13,242.37,247.47,241.22,241.22,333086,239.421010155396,244.458956897124,238.285002556771,238.285002556771,337188.677667019,0.0,1.0
2023-06-14,238.18,244.21,236.37,244.21,157740,235.281991165624,241.238622313196,233.494013988658,241.238622313196,159682.910765375,0.0,1.0
2023-06-15,243.66,243.7,236.77,236.77,126998,240.695314331245,240.734827639023,233.88914706644,233.88914706644,128562.256253208,0.0,1.0
2023-06-16,237.59,245.53,236.09,245.53,708417,234.699169875895,242.542561469878,233.21742083421,242.542561469878,717142.694279664,0.0,1.0
2023-06-20,239.36,241.305,237.6,237.6,141064,236.447633745082,238.3689683358,234.709048202839,234.709048202839,142801.509599384,0.0,1.0
2023-06-21,244.29,245.33,237.85,239.54,149837,241.317648928752,242.344994930987,234.956006376453,236.625443630085,151682.568152349,0.0,1.0
2023-06-22,246.61,248.153,239.845,242.41,261492,243.609420779891,245.133646627438,236.926732601894,239.460523463174,264712.842030299,0.0,1.0
2023-06-23,246.31,248.5,243.62,246.0,290100,243.313070971554,245.476424572414,240.655801023467,243.006842836273,293673.211696686,0.0,1.0
2023-06-26,247.29,249.95,245.75,246.78,186506,244.281147012122,246.908781979376,242.759884662659,243.777352337949,188803.226544991,0.0,1.0
2023-06-27,253.59,255.73,245.51,246.63,121743,250.504492987197,252.618454953334,242.522804815989,243.62917743378,123242.529512546,0.0,1.0
2023-06-28,254.66,255.71,249.64,249.64,104714,251.561473970265,252.598698299444,246.602553844094,246.602553844094,106003.780384718,0.0,1.0
2023-06-29,257.23,258.75,254.26,254.26,114660,254.100203995018,255.601709690592,251.166340892483,251.166340892483,116072.286980841,0.0,1.0
2023-06-30,258.1,259.27,253.85,257.23,139562,254.959618439195,256.115382691709,250.761329487756,254.100203995018,141281.009206525,0.0,1.0
2023-07-03,257.56,262.3,256.27,257.67,74507,254.426188784189,259.108515755912,253.15188460834,254.534850380579,75424.7155597551,0.0,1.0
2023-07-05,255.3,260.1381,255.1,255.9,94458,252.193686894717,256.972920253767,251.996120355826,252.786386511391,95621.4554651692,0.0,1.0
2023-07-06,253.55,257.25,251.67,255.18,107582,250.464979679419,254.119960648907,248.607854213841,252.075146971383,108907.106034998,0.0,1.0
2023-07-07,257.52,260.205,254.6,254.6,101532,254.386675476411,257.039006261026,251.502204008598,251.502204008598,102782.587142323,0.0,1.0
2023-07-10,258.89,263.05,255.79,256.56,211447,255.740006267816,259.849390276754,252.677724915001,253.438356089732,214051.429140397,0.0,1.0
2023-07-11,264.7,267.7,262.18,262.18,168829,261.479314222607,264.442812305977,258.989975832577,258.989975832577,170908.495889486,0.0,1.0
2023-07-12,266.69,270.045,265.15,268.0,184325,263.445101284576,266.759279974477,261.923838935113,264.739162114314,186595.362792111,0.0,1.0
2023-07-13,264.65,269.1,264.01,267.62,110351,261.429922587885,265.825778078216,260.797709663433,264.36378569042,111710.212285215,0.0,1.0
2023-07-14,259.68,264.19,258.49,264.19,112434,256.520394096436,260.975519548435,255.344873190033,260.975519548435,113818.868955206,0.0,1.0
2023-07-17,261.0,262.26,256.48,258.56,134351,257.824333253119,259.069002448134,253.359329474176,255.414021478645,136005.824421446,0.0,1.0
2023-07-18,264.93,267.415,260.35,260.35,110593,261.706515742332,264.161279988057,257.182242001722,257.182242001722,111955.193040923,0.0,1.0
2023-07-19,271.12,271.6,263.99,267.78,174596,267.821200121018,268.295359814357,260.777953009543,264.521838921533,176746.529022387,0.0,1.0
2023-07-20,267.83,271.94,263.63,271.94,135892,264.571230556256,268.631222930472,260.422333239539,268.631222930472,137565.805184026,0.0,1.0
2023-07-21,257.07,268.69,254.46,268.45,282924,253.942150763905,265.420766673488,251.363907431374,265.183686826819,286408.823667953,0.0,1.0
2023-07-24,254.2,261.98,250.81,257.98,297116,251.107070930815,258.792409293686,247.758318096608,254.841078515861,300775.628977844,0.0,1.0
2023-07-25,248.07,255.73,246.29,253.42,280276,245.051656513798,252.618454953334,243.293314317665,250.336561429139,283728.207795588,0.0,1.0
2023-07-26,256.15,258.91,245.12,245.12,170833,253.033344685005,255.759762921705,242.137550065151,242.137550065151,172937.179502861,0.0,1.0
2023-07-27,252.19,258.685,251.1,258.48,135576,249.121527214958,255.537500565452,248.044789578001,255.334994863089,137245.912957566,0.0,1.0
2023-07-28,254.04,254.1375,249.28,253.69,87243,250.949017699702,251.045331387412,246.24693407409,250.603276256643,88317.5870667148,0.0,1.0
2023-07-31,258.53,258.845,253.73,256.26,91339,255.384386497812,255.695553796565,250.642789564421,253.142006281396,92464.0382046312,0.0,1.0
2023-08-01,261.26,261.34,254.41,256.26,122685,258.081169753677,258.160196369234,251.314515796651,253.142006281396,124196.132288893,0.0,1.0
2023-08-02,264.31,267.175,257.14,257.87,126658,261.094059471769,263.924200141387,254.011299052517,254.73241691947,128218.068414612,0.0,1.0
2023-08-03,266.92,270.425,263.715,267.4,117962,263.672302804301,267.13465639837,260.506299018568,264.14646249764,119414.958283917,0.0,1.0
2023-08-04,261.83,267.18,261.49,266.26,108857,258.644234389518,263.929139304859,258.308371273402,263.020333225959,110197.810429735,0.0,1.0
2023-08-07,265.38,265.615,260.0,261.95,102941,262.151040454838,262.383181138035,256.836500558662,258.762774312852,104208.942038154,0.0,1.0
2023-08-08,254.81,263.28,253.83,261.66,197045,251.709648874434,260.076591796479,250.741572833866,258.47630283146,199472.037224314,0.0,1.0
2023-08-09,262.97,264.15,253.75,253.75,168834,259.770363661198,260.936006240656,250.66254621831,250.66254621831,170913.557475347,0.0,1.0
2023-08-10,263.23,267.11,259.76,263.01,125756,260.027200161757,263.859991016247,256.599420711993,259.809876968976,127304.958325158,0.0,1.0
2023-08-11,273.34,277.47,261.64,261.64,175025,270.014188702711,274.093937730816,258.456546177571,258.456546177571,177180.813089322,0.0,1.0
2023-08-14,272.97,272.99,267.89,271.15,105269,269.648690605762,269.668447259651,264.630500517923,267.850835101851,106565.616415368,0.0,1.0
2023-08-15,267.06,273.375,266.4,270.92,77491,263.810599381525,270.048762847017,263.158629803183,267.623633582126,78445.4700020263,0.0,1.0
2023-08-16,260.93,268.27,260.93,266.7,96714,257.755184964507,265.005876941817,257.755184964507,263.45497961152,97905.2430059747,0.0,1.0
2023-08-17,258.62,264.195,258.62,262.1,61643,255.473291440313,260.980458711907,255.473291440313,258.910949217021,62402.2674547355,0.0,1.0
2023-08-18,264.01,264.82,256.84,256.84,79472,260.797709663433,261.597854145942,253.71494924418,253.71494924418,80450.8703204377,0.0,1.0
2023-08-21,260.25,265.0,256.73,263.6,76965,257.083458732277,261.775664030944,253.60628764779,260.392698258705,77912.9911693739,0.0,1.0
2023-08-22,256.92,260.16,256.67,258.22,106442,253.793975859737,256.994553789775,253.547017686123,255.07815836253,107753.064458527,0.0,1.0
2023-08-23,259.96,260.725,255.0,255.95,152568,256.796987250884,257.552679262143,251.89733708638,252.835778146114,154447.206350017,0.0,1.0
2023-08-24,257.79,260.34,257.11,258.53,148395,254.653390303914,257.172363674778,253.981664071683,255.384386497812,150222.80678983,0.0,1.0
2023-08-25,258.27,260.87,253.432,258.85,78777,255.127549997253,257.69591500284,250.348415421473,255.700492960038,79747.3098856594,0.0,1.0
2023-08-28,259.17,263.0,258.33,258.33,138177,256.016599422264,259.799998642032,255.18681995892,255.18681995892,139878.94992283,0.0,1.0
2023-08-29,265.99,266.175,258.47,258.47,71580,262.753618398456,262.936367446931,255.325116536144,255.325116536144,72461.6631963074,0.0,1.0
2023-08-30,266.6,267.37,264.13,264.13,47571,263.356196342075,264.116827516806,260.916249586767,260.916249586767,48156.9402055257,0.0,1.0
2023-08-31,264.42,268.99,263.65,267.09,103938,261.647245780665,266.169323963925,260.885320134908,264.289247695174,105039.462112431,0.45,1.0
2023-09-01,270.74,271.06,266.03,266.03,65233,267.900973158828,268.217617583039,263.240363039975,263.240363039975,65924.2936364004,0.0,1.0
2023-09-05,261.78,267.97,258.02,266.43,172447,259.034929280926,265.160019861753,255.31435729645,263.636168570239,174274.472501899,0.0,1.0
2023-09-06,261.28,265.28,258.19,262.16,141109,258.540172368097,262.498227670731,255.482574646812,259.410944534677,142604.374331072,0.0,1.0
2023-09-07,259.09,262.675,258.85,260.8,167485,256.373137089904,259.920544154891,256.135653771746,258.065205731781,169259.888701923,0.0,1.0
2023-09-08,262.31,265.465,255.21,258.55,180569,259.559371608525,262.681287728478,252.533823446349,255.838799624049,182482.543768203,0.0,1.0
2023-09-11,261.17,265.0,260.315,265.0,124356,258.431325847274,262.221163799547,257.585291526336,262.221163799547,125673.837773032,0.0,1.0
2023-09-12,264.18,265.835,262.41,262.41,141246,261.409762462507,263.047407843972,259.658322991091,259.658322991091,142742.8261611,0.0,1.0
2023-09-13,263.07,266.34,259.0,266.34,127265,260.311402116026,263.54711232593,256.284080845595,263.54711232593,128613.665317194,0.0,1.0
2023-09-14,275.5,276.13,265.0,265.06,151854,272.611058968963,273.234452679128,262.221163799547,262.280534629087,153463.24231389,0.0,1.0
2023-09-15,262.97,275.14,260.52,273.65,417727,260.21245073346,272.254833991726,257.788141860596,270.780458391495,422153.778116178,0.0,1.0
2023-09-18,265.79,269.77,261.49,262.15,100766,263.002879721817,266.941144747939,258.747970271485,259.40104939642,101833.847478508,0.0,1.0
2023-09-19,263.77,267.185,263.04,266.61,132864,261.004061793987,264.383251508611,260.281716701256,263.814281058858,134271.999596933,0.0,1.0
2023-09-20,260.7,265.99,260.38,264.02,102831,257.966254349215,263.200782486949,257.649609925004,261.251440250402,103920.730901916,0.0,1.0
2023-09-21,257.92,261.48,254.31,258.29,69227,255.215405913884,258.738075133229,251.643261003256,255.581526029377,69960.6192504881,0.0,1.0
2023-09-22,258.07,260.07,256.65,259.44,133848,255.363832987733,257.34286063905,253.958723355297,256.719466928885,135266.427339612,0.0,1.0
2023-09-25,258.88,263.24,256.61,256.61,110210,256.165339186516,260.479619466388,253.919142802271,253.919142802271,111377.928374714,0.0,1.0
2023-09-26,258.8,261.21,256.79,258.25,125212,256.086178080463,258.470906400301,254.097255290889,255.541945476351,126538.90906138,0.0,1.0
2023-09-27,270.02,271.49,261.25,261.88,154507,267.188523204354,268.643108528072,258.510486953327,259.133880663492,156144.356949386,0.0,1.0
2023-09-28,272.25,273.66,263.03,265.0,152082,269.395139035572,270.790353529751,260.271821562999,262.221163799547,153693.658498169,0.0,1.0
2023-09-29,268.71,274.84,268.71,273.38,192700,265.892260092741,271.957979844028,265.892260092741,270.513289658567,194742.099608087,0.0,1.0
2023-10-02,261.13,269.72,259.71,268.31,113772,258.391745294248,266.891669056656,256.986635661813,265.496454562477,114977.67595543,0.0,1.0
2023-10-03,256.85,261.83,256.2,261.43,109920,254.156626120429,259.084404972209,253.513442133751,258.688599441946,111084.855157867,0.0,1.0
2023-10-04,256.24,260.0,254.51,257.7,98765,253.553022686777,257.273594671254,251.841163768388,254.997712872239,99811.6422822665,0.0,1.0
2023-10-05,246.43,256.61,245.855,255.89,138255,243.845892057066,253.919142802271,243.276921607312,253.206692847797,139720.129638381,0.0,1.0
2023-10-06,250.07,252.755,244.01,244.55,138085,247.447722382463,250.104567004357,241.451268598972,241.985606064827,139548.328097472,0.0,1.0
2023-10-09,255.01,256.53,247.245,247.98,72176,252.335920681217,253.839981696218,244.652345824977,245.379638486837,72940.8706866285,0.0,1.0
2023-10-10,260.12,262.29,252.525,255.65,109438,257.392336330333,259.539581332012,249.876978824455,252.969209529639,110597.747259522,0.0,1.0
2023-10-11,261.1,261.6737,257.86,260.12,68317,258.362059879478,258.929743961259,255.156035084344,257.392336330333,69040.9757079695,0.0,1.0
2023-10-12,251.9,260.96,249.685,260.96,110622,249.258532683419,258.223527943886,247.066759559585,258.223527943886,111794.294462095,0.0,1.0
2023-10-13,244.68,253.79,243.18,252.42,125868,242.114242862163,251.128713813913,240.629972123675,249.773079872761,127201.860889833,0.0,1.0
2023-10-16,254.49,255.26,245.46,248.42,108271,251.821373491874,252.583299137632,242.886063646177,245.815024570126,109418.380211039,0.0,1.0
2023-10-17,255.78,262.74,254.66,254.66,131107,253.097846326974,259.984862553559,251.989590842236,251.989590842236,132496.380141762,0.0,1.0
2023-10-18,254.42,255.355,250.52,252.76,84201,251.752107524078,252.677302951069,247.89300360401,250.109514573485,85093.303212769,0.0,1.0
2023-10-19,247.88,253.08,246.34,253.08,90979,245.280687104271,250.426158997696,243.756835812756,250.426158997696,91943.1317085841,0.0,1.0
2023-10-20,243.55,250.53,242.7,249.34,95746,240.996092239169,247.902898742266,240.155005487359,246.725377289732,96760.649035163,0.0,1.0
2023-10-23,238.62,244.525,238.22,242.35,91762,236.117789078671,241.960868219186,235.721983548408,239.808675648378,92734.4293940703,0.0,1.0
2023-10-24,232.89,237.92,231.29,234.33,195727,230.447874857647,235.42512940071,228.864652736593,231.872774766596,197801.177633587,0.0,1.0
2023-10-25,239.84,242.19,228.84,234.5,252933,237.324995945975,239.650353436273,226.44034386373,232.040992116958,255613.406747132,0.0,1.0
2023-10-26,249.51,251.72,239.01,242.42,143830,246.893594640094,249.0804201948,236.503699470678,239.877941616174,145354.209582933,0.0,1.0
2023-10-27,249.38,251.8899,246.89,248.71,140409,246.764957842759,249.248538593779,244.301068416869,246.101983579567,141896.956221442,0.0,1.0
2023-10-30,247.08,253.33,246.34,252.34,155288,244.489076043744,250.67353745411,243.756835812756,249.693918766708,156933.633440273,0.0,1.0
2023-10-31,252.33,253.43,248.3,248.89,119171,249.684023628452,250.772488836676,245.696282911047,246.280096068186,120433.890775274,0.0,1.0
2023-11-01,261.41,262.4,246.0201,249.96,149422,258.668809165432,259.648427852835,243.440290339928,247.338875861641,151005.469681576,0.0,1.0
2023-11-02,267.41,268.35,262.6548,266.49,109750,264.605892119384,265.536035115504,259.900555975612,263.695539399779,110913.053616957,0.0,1.0
2023-11-03,274.95,278.49,272.0,272.0,112188,272.066826364851,275.569705307683,269.147760579158,269.147760579158,113376.889833067,0.0,1.0
2023-11-06,274.34,274.43,267.84,272.52,115308,271.463222931199,271.552279175508,265.031383064418,269.6623077685,116529.953407417,0.0,1.0
2023-11-07,272.21,274.39,270.52,273.93,67302,269.355558482546,271.512698622482,267.683280117183,271.057522262679,68015.2194490062,0.0,1.0
2023-11-08,267.82,272.205,266.86,270.0,82454,265.011592787905,269.350610913418,264.061659515272,267.16873292784,83327.7897305927,0.0,1.0
2023-11-09,263.7,270.64,263.4,270.64,85290,260.934795826191,267.802021776262,260.637941678493,267.802021776262,86193.8436718929,0.0,1.0
2023-11-10,265.39,268.04,264.156,264.96,124034,262.607074191554,265.229285829549,261.386014130691,262.181583246521,125348.425442603,0.0,1.0
2023-11-13,267.75,268.65,262.29,266.29,76762,264.942326820108,265.832889263201,259.539581332012,263.497636634647,77575.4699020033,0.0,1.0
2023-11-14,287.4,290.83,278.5,278.5,126645,284.386273494301,287.78030591631,275.579600445939,275.579600445939,127987.094991522,0.0,1.0
2023-11-15,290.67,293.765,287.39,288.1,117223,287.621983704205,290.684528994619,284.376378356045,285.078933172262,118465.247235905,0.0,1.0
2023-11-16,276.56,288.39,270.0,288.26,115834,273.659943624161,285.365892181703,267.16873292784,285.237255384368,117061.527586939,0.0,1.0
2023-11-17,283.1,285.69,280.51,281.67,93364,280.131364043969,282.694204852425,277.568523235513,278.716359273277,94353.4062678229,0.0,1.0
2023-11-20,283.8,283.91,280.66,281.47,94014,280.82402372193,280.932870242753,277.716950309362,278.518456508145,95010.2945124791,0.0,1.0
2023-11-21,280.96,282.57,275.1,280.45,125123,278.013804457059,279.60692171637,272.2152534387,277.509152405974,126448.965901727,0.0,1.0
2023-11-22,280.0,283.64,277.95,282.2,80727,277.063871184427,280.665701509825,275.035367841827,279.240801600876,81582.4881944062,0.0,1.0
2023-11-24,283.71,283.71,280.0,280.2,118776,280.734967477621,280.734967477621,277.063871184427,277.261773949559,120034.704841983,0.0,1.0
2023-11-27,279.67,282.48,279.61,281.0,191681,276.73733162196,279.517865472061,276.67796079242,278.053385010086,193712.300959926,0.0,1.0
2023-11-28,280.27,285.8,278.71,281.6,84168,277.331039917355,282.803051373247,275.787398349327,278.647093305481,85059.9535018863,0.0,1.0
2023-11-29,280.55,286.86,280.0,284.24,97669,277.608103788539,283.851936028446,277.063871184427,281.25940980522,98704.0276420463,0.0,1.0
2023-11-30,282.1,285.62,278.55,281.68,139190,279.587131439857,283.075776256121,276.068753855271,279.170872683371,140441.009562153,0.45,1.0
2023-12-01,291.18,291.56,281.47,281.47,98560,288.586249318176,288.962864383568,278.962743305128,278.962743305128,99445.8359253241,0.0,1.0
2023-12-04,287.58,293.54,284.165,288.59,158713,285.018317119723,290.925227092717,281.63373699258,286.019320319845,160139.478056169,0.0,1.0
2023-12-05,281.24,285.96,280.265,283.89,142318,278.734792081337,283.41274763042,277.768477110923,281.36118661631,143597.12334842,0.0,1.0
2023-12-06,281.02,290.04,280.46,284.89,119493,278.516751780321,287.456404121999,277.961740105006,282.352278893657,120566.977193839,0.0,1.0
2023-12-07,284.51,284.585,281.0,281.58,108428,281.975663828265,282.049995749066,278.496929934774,279.071763455636,109402.527371257,0.0,1.0
2023-12-08,283.0,287.0,279.1,284.53,153885,280.47911448947,284.443483598862,276.613854607813,281.995485673812,155268.085038235,0.0,1.0
2023-12-11,283.15,285.79,280.58,283.76,186085,280.627778331072,283.244261943271,278.080671178288,281.232344620254,187757.491661566,0.0,1.0
2023-12-12,274.64,282.18,274.55,282.18,133453,272.193583050841,279.666418822045,272.10438474588,279.666418822045,134652.446649171,0.0,1.0
2023-12-13,286.23,287.95,271.25,274.57,217930,283.680342545304,285.385021262342,268.833780230631,272.124206591427,219888.707621813,0.0,1.0
2023-12-14,297.49,297.64,286.815,290.12,254179,294.840041588242,294.988705429844,284.260131527552,287.535691504187,256463.505779859,0.0,1.0
2023-12-15,295.55,297.68,290.56,297.68,616131,292.917322570187,295.028349120938,287.97177210622,295.028349120938,621668.651932891,0.0,1.0
2023-12-18,293.13,299.24,290.89,297.49,128829,290.518879259005,296.574453073601,288.298832557745,294.840041588242,129986.887139038,0.0,1.0
2023-12-19,299.4,300.875,294.985,295.24,130824,296.733027837976,298.194888947064,292.357355433485,292.610083964209,131999.817766788,0.0,1.0
2023-12-20,295.09,302.39,294.98,298.22,95906,292.461420122607,299.696393747247,292.352399972098,295.563538950706,96767.9823483575,0.0,1.0
2023-12-21,300.06,303.91,297.47,301.32,69409,297.387148741026,301.202854008816,294.820219742695,298.635925010484,70032.8330533768,0.0,1.0
2023-12-22,299.66,302.76,297.5,299.7,69891,296.990711830087,300.063097889865,294.849952511015,297.030355521181,70519.1651649434,0.0,1.0
2023-12-26,305.63,306.8,299.8217,301.95,62687,302.907532725854,304.067110690351,297.150971451334,299.260313145214,63250.4171738108,0.0,1.0
2023-12-27,306.62,310.08,303.7772,304.76,73590,303.888714080428,307.317893360052,301.071236954384,302.045282444561,74251.4109754932,0.0,1.0
2023-12-28,309.31,309.58,304.385,304.64,81087,306.554752306494,306.822347221378,301.673622840556,301.926351371279,81815.7923871425,0.0,1.0
2023-12-29,304.74,308.8,303.055,308.05,61190,302.025460599014,306.049295245047,300.355470111683,305.305976037036,61739.962462161,0.0,1.0
2024-01-02,305.0,307.78,300.79,300.79,120021,302.283144591125,305.038381122152,298.11064610349,298.11064610349,121099.722743439,0.0,1.0
2024-01-03,287.45,303.93,284.95,299.4,167027,284.889475123668,301.222675854362,282.411744430298,296.733027837976,168528.202486801,0.0,1.0
2024-01-04,284.08,288.15,281.645,288.15,142177,281.549494149006,285.583239717812,279.136184453663,285.583239717812,143454.85607097,0.0,1.0
2024-01-05,282.75,287.73,279.78,282.14,156858,280.231341420133,285.166980961326,277.287797356409,279.626775130951,158267.805718085,0.0,1.0
2024-01-08,283.93,286.5,281.86,282.0,112416,281.400830307403,283.947937460188,279.349269293293,279.488022212122,113426.37065119,0.0,1.0
2024-01-09,282.97,283.4,279.98,279.98,77629,280.449381721149,280.875551400409,277.486015811879,277.486015811879,78326.7126323761,0.0,1.0
2024-01-10,283.47,283.965,277.42,282.1,75681,280.944927859823,281.435518537111,274.948819581868,279.587131439857,76361.204430443,0.0,1.0
2024-01-11,282.38,282.99,275.26,281.39,93839,279.864637277514,280.469203566696,272.808060262797,278.88345592294,94682.4046002079,0.0,1.0
2024-01-12,273.88,286.24,272.03,285.08,90600,271.440352920057,283.690253468077,269.606832206963,282.540586426354,91414.2931699913,0.0,1.0
2024-01-16,272.83,274.5,270.01,270.01,80516,270.399706028841,272.054830132012,267.60482580672,267.60482580672,81239.6603628591,0.0,1.0
2024-01-17,272.34,273.435,269.1,269.1,80876,269.914070812941,270.999316856637,266.702931834333,266.702931834333,81602.895964859,0.0,1.0
2024-01-18,273.54,275.21,271.6,275.21,78427,271.103381545758,272.758505648929,269.180662527703,272.758505648929,79131.884883476,0.0,1.0
2024-01-19,273.92,275.67,269.79,272.89,65849,271.47999661115,273.214408096509,267.386785505703,270.459171565482,66440.8365447106,0.0,1.0
2024-01-22,278.48,280.6436,276.005,276.11,86718,275.999377395857,278.143704647127,273.546424009421,273.650488698542,87497.4025950919,0.0,1.0
2024-01-23,276.53,282.84,275.0,282.84,99017,274.066747455029,280.320539725094,272.550376270686,280.320539725094,99906.9433423072,0.0,1.0
2024-01-24,270.7,280.54,269.14,280.54,106736,268.28867947809,278.041027487194,266.742575525427,278.041027487194,107695.320041857,0.0,1.0
2024-01-25,273.51,275.0,270.23,275.0,83284,271.073648777438,272.550376270686,267.822866107737,272.550376270686,84032.5385471254,0.0,1.0
2024-01-26,274.5,277.02,272.21,275.76,68521,272.054830132012,274.552382670929,269.785228816885,273.303606401471,69136.8519017769,0.0,1.0
2024-01-29,276.75,278.505,271.19,273.29,126646,274.284787756045,276.024154702791,268.774314693991,270.855608476421,127784.266808022,0.0,1.0
2024-01-30,282.29,285.88,276.18,276.18,222210,279.775438972553,283.333460248232,273.719865157957,273.719865157957,224207.175334479,0.0,1.0
2024-01-31,260.06,271.62,255.73,260.1,449764,257.743457647108,269.20048437325,253.452028086191,257.783101338202,453806.381383091,0.0,1.0
2024-02-01,269.16,270.01,260.69,260.69,147933,266.762397370974,267.60482580672,258.367845781837,258.367845781837,149262.589751836,0.0,1.0
2024-02-02,267.66,272.01,262.41,264.2,200565,265.275758954952,269.587010361416,260.072524498876,261.846579675328,202367.634764231,0.0,1.0
2024-02-05,268.16,271.485,262.4,262.4,190245,265.771305093626,269.066686915808,260.062613576102,260.062613576102,191954.880840232,0.0,1.0
2024-02-06,265.11,270.0,264.88,266.38,154739,262.748473647715,267.594914883947,262.520522423925,264.007160839947,156129.760605202,0.0,1.0
2024-02-07,268.1,270.76,263.34,266.96,144228,265.711839556985,268.348145014731,260.994240316809,264.581994360809,145524.290014587,0.0,1.0
2024-02-08,269.09,270.99,263.01,269.93,271842,266.69302091156,268.576096238521,260.667179865284,267.525538424532,274285.256996874,0.0,1.0
2024-02-09,275.92,279.37,268.47,270.06,141262,273.462181165846,276.881449522697,266.078543699604,267.654380420587,142531.63224922,0.0,1.0
2024-02-12,279.92,282.964,278.175,278.23,125033,277.426550275238,280.443435167485,275.697094251266,275.75160432652,126156.769513505,0.0,1.0
2024-02-13,274.65,278.95,271.51,271.51,152084,272.203493973614,276.465190766211,269.091464222742,269.091464222742,153450.898040453,0.0,1.0
2024-02-14,276.5,278.235,270.01,276.54,111481,274.037014686708,275.756559787907,267.60482580672,274.076658377802,112482.967073773,0.0,1.0
2024-02-15,275.2,280.08,274.86,277.29,118998,272.748594726156,277.585125039614,272.411623351858,274.819977585813,120067.528241089,0.0,1.0
2024-02-16,269.0,275.77,268.65,272.84,136432,266.603822606599,273.313517324244,266.256940309527,270.409616951615,137658.22125572,0.0,1.0
2024-02-20,261.46,266.45,260.95,266.45,252499,259.130986835395,264.076537299361,258.625529773948,264.076537299361,254768.40630386,0.0,1.0
2024-02-21,262.3,265.69,259.45,259.45,250129,259.963504348367,263.323307168577,257.138891357926,257.138891357926,252377.10525736,0.0,1.0
2024-02-22,264.52,266.3,262.51,263.12,213758,262.16372920408,263.927873457759,260.17163372661,260.776200015793,215679.210589746,0.0,1.0
2024-02-23,265.12,267.11,262.61,263.4,56319,262.758384570488,264.730658202411,260.270742954345,261.05370585345,56825.1829695448,0.0,1.0
2024-02-26,264.0,265.84,261.915,262.6,112101,261.648361219859,263.471971010179,259.581933821588,260.260832031572,113108.539499439,0.0,1.0
2024-02-27,265.84,270.5156,265.39,267.41,96737,263.471971010179,268.105922062147,263.025979485372,265.027985885615,97606.4511963076,0.0,1.0
2024-02-28,261.7,266.695,261.64,263.01,100626,259.368848981958,264.319354907311,259.309383445318,260.667179865284,101530.404685691,0.0,1.0
2024-02-29,270.65,271.29,265.95,266.18,121104,268.704938234576,269.340338790535,264.038715401757,264.267062476555,121980.629814054,0.47,1.0
2024-03-01,272.23,272.445,266.48,268.88,151728,270.273583357098,270.487038231366,264.56490648716,266.947658572004,152826.306318757,0.0,1.0
2024-03-04,262.74,274.3,262.15,274.3,137417,260.851784488278,272.328707030276,260.266024600754,272.328707030276,138411.713957903,0.0,1.0
2024-03-05,262.03,265.435,258.77,259.57,164952,260.146886996512,263.527416516884,256.910315414599,257.704566109547,166146.03026397,0.0,1.0
2024-03-06,261.61,263.85,260.0,263.85,130275,259.729905381664,261.953807327519,258.131475858082,261.953807327519,131218.015499289,0.0,1.0
2024-03-07,265.34,266.345,262.29,263.17,128003,263.433099246859,264.430876682388,260.40501847237,261.278694236813,128929.569280026,0.0,1.0
2024-03-08,262.25,270.935,261.81,268.48,160517,260.365305937623,268.987890044651,259.928468055401,266.55053322453,161678.926838605,0.0,1.0
2024-03-11,264.31,264.32,260.0,261.6,82342,262.410501477114,262.420429610801,258.131475858082,259.719977247978,82938.0451525036,0.0,1.0
2024-03-12,264.96,266.18,262.23,263.98,107147,263.055830166759,264.267062476555,260.345449670249,262.082873065448,107922.599936306,0.0,1.0
2024-03-13,266.27,268.525,264.56,266.34,85071,264.356415679736,266.595209826121,262.658704819285,264.425912615544,85686.7994361158,0.0,1.0
2024-03-14,262.98,265.0327,261.195,263.54,119919,261.090059696763,263.128007698662,259.31788783366,261.646035183226,120787.052010433,0.0,1.0
2024-03-15,266.54,268.0,262.0,262.0,314719,264.624475289281,266.073982807561,260.117102595452,260.117102595452,316997.141584499,0.0,1.0
2024-03-18,264.39,268.755,263.55,266.51,164005,262.489926546609,266.823556900918,261.655963316913,264.594690888221,165192.175259726,0.0,1.0
2024-03-19,266.23,267.81,263.72,265.05,92145,264.316703144989,265.885348267511,261.82474158959,263.145183369941,92812.0056663361,0.0,1.0
2024-03-20,278.1,279.42,266.15,266.15,161886,276.101397831279,277.411911477943,264.237278075494,264.237278075494,163057.836554349,0.0,1.0
2024-03-21,286.31,287.27,279.06,279.32,145902,284.252395588182,285.20549642212,277.054498665216,277.312630141075,146958.133927286,0.0,1.0
2024-03-22,283.61,285.15,281.09,285.15,139884,281.571799492733,283.100732080508,279.069909803647,283.100732080508,140896.571714469,0.0,1.0
2024-03-25,281.76,285.0,280.51,285.0,72879,279.735094760666,282.951810075205,278.49407804981,282.951810075205,73406.5457806382,0.0,1.0
2024-03-26,284.4,286.9,281.2819,283.29,113604,282.356122053994,284.838155475706,279.260430689098,281.254099214754,114426.339917722,0.0,1.0
2024-03-27,290.61,291.02,286.53,286.53,92417,288.521493073527,288.928546554688,284.470814529293,284.470814529293,93085.97457991,0.0,1.0
2024-03-28,292.23,294.43,291.06,291.13,151077,290.129850730797,292.314040141904,288.968259089436,289.037756025244,152170.593955755,0.0,1.0
2024-04-01,289.48,292.21,287.925,291.05,105576,287.399613966913,290.109994463423,285.855789178608,288.958330955749,106340.228012688,0.0,1.0
2024-04-02,280.1,285.53,278.65,285.53,157806,278.087024568649,283.478001160608,276.647445184056,283.478001160608,158948.302850744,0.0,1.0
2024-04-03,279.21,281.77,277.455,278.64,94943,277.203420670519,279.745022894353,275.461033208477,276.637517050369,95630.2594169945,0.0,1.0
2024-04-04,276.0,282.04,274.79,282.04,141237,274.016489757041,280.013082503898,272.815185580932,280.013082503898,142259.365611767,0.0,1.0
2024-04-05,276.79,278.51,274.65,275.98,70971,274.800812318302,276.50845131244,272.676191709316,273.996633489667,71484.7344310113,0.0,1.0
2024-04-08,278.64,281.944,278.33,278.87,60498,276.637517050369,279.917772420504,276.329744906076,276.865864125166,60935.9240197732,0.0,1.0
2024-04-09,281.74,282.94,277.68,278.85,73477,279.715238493292,280.906614535714,275.684416216431,276.846007857793,74008.8744950392,0.0,1.0
2024-04-10,271.86,275.895,270.06,273.93,144647,269.906242410685,273.912244353329,268.119178347052,271.961366083863,145694.049417967,0.0,1.0
2024-04-11,270.57,271.22,265.63,270.34,142408,268.625513165081,269.270841854727,263.721015123778,268.397166090284,143438.842074248,0.0,1.0
2024-04-12,269.44,270.39,267.965,268.42,134876,267.503634058467,268.446806758718,266.039234339657,266.490964422409,135852.320541025,0.0,1.0
2024-04-15,267.91,280.0,266.87,275.0,142045,265.98462960438,277.98774323178,264.952103700947,273.023676388356,143073.214443265,0.0,1.0
2024-04-16,269.64,271.33,264.45,265.31,135948,267.702196732204,269.380051325282,262.54949534873,263.403314845799,136932.080376874,0.0,1.0
2024-04-17,265.74,273.92,264.83,273.83,158996,263.830224594333,271.951437950176,262.92676442883,271.862084746994,160146.916847629,0.0,1.0
2024-04-18,263.16,269.04,262.31,267.0,123853,261.268766103126,267.106508710994,260.424874739744,265.081169438876,124749.528870723,0.0,1.0
2024-04-19,265.53,267.45,262.415,262.82,95856,263.621733786909,265.527935454784,260.529120143456,260.931209557773,96549.8683070414,0.0,1.0
2024-04-22,268.42,271.51,265.32,265.5,211194,266.490964422409,269.558757731645,263.413242979486,263.591949385849,212722.760048795,0.0,1.0
2024-04-23,279.5,280.19,269.52,269.52,344081,277.491336547438,278.17637777183,267.583059127962,267.583059127962,346571.682909312,0.0,1.0
2024-04-24,299.71,304.87,284.9467,285.16,406260,297.55609472856,302.679011710975,282.898893122654,283.110660214195,409200.775104517,0.0,1.0
2024-04-25,300.46,300.98,286.81,295.52,274600,298.300704755074,298.81696770679,284.748802272525,293.39620671377,276587.734071039,0.0,1.0
2024-04-26,300.35,306.379,299.61,300.88,178226,298.191495284519,304.17716708432,297.456813391692,298.717686369922,179516.116141824,0.0,1.0
2024-04-29,299.58,303.68,296.47,301.17,159539,297.427028990631,301.497563802239,294.339379414021,299.00560224684,160693.847436124,0.0,1.0
2024-04-30,294.02,297.29,293.9606,296.71,152302,291.906986660743,295.153486376343,291.848013546643,294.577654622506,153404.46130549,0.0,1.0
2024-05-01,293.71,298.43,290.97,294.84,114940,291.599214516451,296.285293616644,288.878905886254,292.721093623065,115772.010757921,0.0,1.0
2024-05-02,292.53,296.03,290.25,295.59,128850,290.427694741402,293.9025415318,288.164080260801,293.465703649578,129782.700418986,0.0,1.0
2024-05-03,295.04,299.03,293.12,298.97,101285,292.919656296802,296.880981637855,291.013454628927,296.821412835733,102018.166953333,0.0,1.0
2024-05-06,300.34,301.1,297.38,297.81,87873,298.181567150832,298.936105311032,295.242839579524,295.669749328059,88509.0821413853,0.0,1.0
2024-05-07,296.74,305.15,296.74,300.72,127209,294.607439023566,302.956999454206,294.607439023566,298.558836230932,128129.821789668,0.0,1.0
2024-05-08,299.55,299.56,293.45,293.45,116191,297.397244589571,297.407172723258,291.341083040593,291.341083040593,117032.06631263,0.0,1.0
2024-05-09,301.71,303.4,299.42,299.94,72015,299.54172146593,301.219576059008,297.268178851642,297.784441803358,72536.2915845809,0.0,1.0
2024-05-10,301.57,307.4,299.19,307.4,85294,299.402727594314,305.190829533747,297.039831776844,305.190829533747,85911.4136557001,0.0,1.0
2024-05-13,313.13,315.96,304.85,304.85,158291,310.879650136312,313.68931196969,302.659155443601,302.659155443601,159436.813597374,0.0,1.0
2024-05-14,322.62,323.0,317.36,320.0,186689,320.301449005132,320.678718085232,315.079250685849,317.700277979178,188040.376860846,0.0,1.0
2024-05-15,320.84,323.95,315.735,323.95,155143,318.534241208873,321.621890785483,313.465928961736,321.621890785483,156266.02631822,0.0,1.0
2024-05-16,317.96,320.25,316.99,320.1,118422,315.67493870706,317.948481321349,314.711909739436,317.799559316046,119279.215747125,0.0,1.0
2024-05-17,314.82,318.25,314.32,318.25,87223,312.55750472939,315.962854583979,312.061098045047,315.962854583979,87854.3770170365,0.0,1.0
2024-05-20,311.5,317.28,311.49,314.13,84582,309.261364345356,314.999825616354,309.251436211669,311.872463504997,85194.2597348748,0.0,1.0
2024-05-21,312.03,313.76,309.37,311.0,69151,309.787555430759,311.505122558584,307.146671870057,308.764957661013,69651.5600828347,0.0,1.0
2024-05-22,306.53,313.4802,305.945,310.46,112280,304.327081902991,311.227333378026,303.746286082311,308.228838441923,113092.755941356,0.0,1.0
2024-05-23,304.17,309.01,302.9,305.49,106246,301.984042352895,306.78925905733,300.723169374665,303.294555999559,107015.077910093,0.0,1.0
2024-05-24,308.08,308.249,303.873,306.29,123773,305.865942624453,306.033728083761,301.689176782396,304.088806694507,124668.949778495,0.0,1.0
2024-05-28,309.66,313.35,307.645,310.0,185502,307.434587746975,311.098069077423,305.434068809075,307.772144292328,186844.78457992,0.0,1.0
2024-05-29,304.62,307.8,303.01,304.6,128493,302.430808368803,305.587954881221,300.832378845221,302.41095210143,129423.11621992,0.0,1.0
2024-05-30,307.73,309.42,304.0,304.0,116299,305.518457945413,307.196312538491,301.815264080219,301.815264080219,117140.848087137,0.0,1.0
2024-05-31,310.98,311.435,307.745,308.24,122895,308.745101393639,309.196831476391,305.533350145944,306.024792763443,123784.594241298,0.0,1.0
2024-06-03,312.89,321.83,312.62,312.62,174867,311.10799721111,319.997081218484,310.839534942431,310.839534942431,175868.624787785,0.47,1.0
2024-06-04,308.46,314.57,308.36,310.71,184945,306.703227395375,312.778429105113,306.603796925494,308.940412967701,186004.350800191,0.0,1.0
2024-06-05,305.9,310.88,305.87,308.96,103590,304.157807366418,309.109444766499,304.127978225453,307.200379744781,104183.355588914,0.0,1.0
2024-06-06,309.48,312.125,304.2,304.38,159410,307.717418188163,310.347354116519,302.467489378438,302.646464224224,160323.088275208,0.0,1.0
2024-06-07,303.69,309.1,303.32,306.22,162867,301.960393982044,307.339582402614,301.592501243484,304.475984870037,163799.889706533,0.0,1.0
2024-06-10,302.14,304.48,296.68,298.34,151911,300.419221698887,302.745894694105,294.990318043376,296.640863843403,152781.134577349,0.0,1.0
2024-06-11,301.98,303.335,298.8,298.8,112675,300.260132947077,301.607415813966,297.098244004857,297.098244004857,113320.393773346,0.0,1.0
2024-06-12,312.01,317.71,310.81,310.81,96133,310.233009076156,315.900545859381,309.039843437582,309.039843437582,96683.642463839,0.0,1.0
2024-06-13,309.32,310.99,305.2,310.46,79844,307.558329436353,309.218818283368,303.46179407725,308.691836792998,80301.340318962,0.0,1.0
2024-06-14,303.94,305.3,299.87,305.3,84584,302.208970156747,303.561224547131,298.162150032585,303.561224547131,85068.4906760569,0.0,1.0
2024-06-17,310.64,310.965,302.63,303.82,76191,308.870811638784,309.193960665898,300.906431001304,302.08965359289,76627.416214644,0.0,1.0
2024-06-18,308.44,311.71,307.29,311.71,81033,306.683341301399,309.934717666512,305.539890897766,309.934717666512,81497.1508199294,0.0,1.0
2024-06-20,299.33,308.0,296.94,305.56,141093,297.625225495227,306.245847233922,295.248837265067,303.819743768822,141901.169901599,0.0,1.0
2024-06-21,298.26,300.73,295.525,300.28,282694,296.561319467498,299.017252073563,293.841896116249,298.569814959097,284313.249588306,0.0,1.0
2024-06-24,300.85,306.055,295.07,300.0,100303,299.13656863742,304.311924594734,293.38948747829,298.29140964343,100877.527904575,0.0,1.0
2024-06-25,293.5,299.57,293.15,299.57,102378,291.828429101156,297.863858622941,291.480422456572,297.863858622941,102964.413345708,0.0,1.0
2024-06-26,290.87,295.05,290.27,291.67,95756,289.213407743282,293.369601384314,288.616824923995,290.008851502331,96304.4830367031,0.0,1.0
2024-06-27,293.92,294.63,289.89,290.51,94323,292.246037074657,292.951993410813,288.238989138447,288.85545805171,94863.2749224168,0.0,1.0
2024-06-28,297.28,302.3,295.83,296.86,136286,295.586900862663,300.578310450697,294.145159049387,295.169292889162,137066.635773634,0.0,1.0
2024-07-01,296.99,300.0,292.86,298.65,101363,295.298552500008,298.29140964343,291.192074093917,296.949098300035,101943.599503418,0.0,1.0
2024-07-02,292.94,298.0,292.94,298.0,81773,291.271618469822,296.302800245807,291.271618469822,296.302800245807,82241.3894832733,0.0,1.0
2024-07-03,292.85,295.44,290.8634,292.23,47900,291.182131046929,293.75738021685,289.20684533227,290.565662133665,48174.3675326671,0.0,1.0
2024-07-05,287.63,293.15,284.44,291.19,98351,285.991860519133,291.480422456572,282.820028529924,289.531585246901,98914.346998024,0.0,1.0
2024-07-08,288.37,292.4381,288.02,290.0,89020,286.727645996253,290.772576941488,286.379639351669,288.348362655316,89529.8997444267,0.0,1.0
2024-07-09,280.92,287.08,280.77,287.08,133561,279.320075990108,285.444992934787,279.170930285286,285.444992934787,134326.027182267,0.0,1.0
2024-07-10,281.2,283.31,279.8563,280.22,111247,279.598481305775,281.696464220267,278.262434081982,278.62406270094,111884.214298677,0.0,1.0
2024-07-11,293.84,296.85,285.58,289.25,173498,292.166492698752,295.159349842174,283.953535886569,287.602634131207,174491.783260599,0.0,1.0
2024-07-12,295.02,299.3,294.15,295.23,140115,293.339772243349,297.595396354262,292.474727155383,293.5485762301,140917.567992478,0.0,1.0
2024-07-15,298.33,302.25,294.85,294.85,182642,296.630920796415,300.528595215756,293.170740444551,293.170740444551,183688.159392514,0.0,1.0
2024-07-16,314.42,314.58,302.45,302.45,149725,312.629283400291,312.788372152101,300.727456155518,300.727456155518,150582.613336714,0.0,1.0
2024-07-17,313.46,315.98,306.745,310.5,131055,311.674750889432,314.180398730437,304.997994836913,308.73160898095,131805.673006132,0.0,1.0
2024-07-18,310.21,319.05,308.11,311.31,83936,308.443260618295,317.232914155788,306.355220750791,309.536995786988,84416.7789816692,0.0,1.0
2024-07-19,303.04,309.52,301.58,308.84,94697,301.314095927817,307.757190376115,299.862411067552,307.081063180923,95239.4171657826,0.0,1.0
2024-07-22,308.42,308.51,298.92,303.0,90282,306.663455207423,306.752942630316,297.217560568714,301.274323739865,90799.1283838049,0.0,1.0
2024-07-23,304.76,306.48,301.54,305.98,116567,303.024300009773,304.734504091728,299.8226388796,304.237351742323,117234.686851366,0.0,1.0
2024-07-24,325.71,338.0,319.0111,319.5,266861,323.854983449872,336.074988198265,317.194235703004,317.680351270253,268389.559376516,0.0,1.0
2024-07-25,337.15,337.8,321.55,323.87,219664,335.229829204275,335.876127258502,319.718675902817,322.025462804059,220922.218574025,0.0,1.0
2024-07-26,333.22,341.32,332.445,340.0,146314,331.322211737946,339.376079798319,330.551625596367,338.063597595888,147152.075389868,0.0,1.0
2024-07-29,338.67,343.55,333.9,334.95,148417,336.741172346468,341.593379276668,331.998338933138,333.04235886689,149267.121212858,0.0,1.0
2024-07-30,349.46,351.41,339.11,340.6,187082,347.469720046644,349.408614209326,337.178666413945,338.660180415174,188153.591372577,0.0,1.0
2024-07-31,365.72,373.19,351.25,351.25,299580,363.637114449318,371.064570549439,349.249525457516,349.249525457516,301295.971303475,0.0,1.0
2024-08-01,355.06,367.935,349.95,365.72,172659,353.037826359988,365.839499357185,347.956929349061,363.637114449318,173647.977532835,0.0,1.0
2024-08-02,342.89,346.54,335.0,337.81,193109,340.937138175453,344.566350326114,333.09207410183,335.886070305491,194215.113567136,0.0,1.0
2024-08-05,338.48,343.2499,326.91,329.49,149026,336.552254453694,341.294988436555,325.048149088446,327.613455211379,149879.609518231,0.0,1.0
2024-08-06,338.91,343.76,336.02,336.02,80161,336.979805474183,341.802183263419,334.106264894618,334.106264894618,80620.1560706918,0.0,1.0
2024-08-07,336.93,348.13,334.38,343.48,110251,335.011082170536,346.147294797225,332.475605188567,341.523777947751,110882.509286933,0.0,1.0
2024-08-08,347.34,349.0,339.0,341.47,77263,345.361794085164,347.01233988519,337.069292897076,339.52522550314,77705.5565485691,0.0,1.0
2024-08-09,342.67,348.59,341.07,348.59,128933,340.718391141714,346.604674958678,339.127503623616,346.604674958678,129671.518352597,0.0,1.0
2024-08-12,338.06,344.67,337.84,344.67,54861,336.134646480193,342.707000539337,335.915899446455,342.707000539337,55175.2396077173,0.0,1.0
2024-08-13,345.02,347.38,336.88,340.29,81818,343.055007183921,345.401566273116,334.961366935596,338.351945958543,82286.6472398281,0.0,1.0
2024-08-14,339.71,345.7,338.37,345.7,48452,337.775249233232,343.731134379113,336.442880936825,343.731134379113,48729.5293464049,0.0,1.0
2024-08-15,352.03,356.3,347.13,349.77,100018,350.025083122589,354.270764186514,345.152990098413,347.777954503275,100590.895446395,0.0,1.0
2024-08-16,353.56,359.07,352.97,352.97,85671,351.546369311771,357.024988202222,350.959729539472,350.959729539472,86161.7169288336,0.0,1.0
2024-08-19,354.83,355.9919,351.9505,352.93,92016,352.809136279261,353.96441890881,349.946035899034,350.919957351519,92543.0606030461,0.0,1.0
2024-08-20,355.29,356.79,353.07,354.32,106175,353.266516440714,354.757973488932,351.059160009353,352.302040882867,106783.162271001,0.0,1.0
2024-08-21,358.72,361.68,357.69,360.58,68199,356.676981557638,359.620123466119,355.652847717862,358.526388297427,68589.6386505296,0.0,1.0
2024-08-22,356.36,357.18,354.395,355.74,166518,354.330422468443,355.145752321468,352.376613735278,353.71395355518,167471.802355004,0.0,1.0
2024-08-23,369.19,370.0,358.77,358.77,210579,367.087351754193,367.892738560231,356.726696792578,356.726696792578,211785.180389594,0.0,1.0
2024-08-26,369.25,376.38,368.51,373.82,107066,367.147010036122,374.236402538648,366.411224559002,371.69098250969,107679.265850784,0.0,1.0
2024-08-27,368.09,370.86,364.21,369.03,94356,365.993616585501,368.747840601209,362.135714354112,366.928263002384,94896.4639438903,0.0,1.0
2024-08-28,370.84,372.28,366.285,367.78,125570,368.727954507232,370.159753273521,364.198896604146,365.685382128869,126289.255346076,0.0,1.0
2024-08-29,372.14,376.65,370.47,374.62,137992,370.020550615687,374.504864807327,368.360061768672,372.486426268739,138782.407611019,0.0,1.0
2024-08-30,376.76,377.92,372.205,373.49,208861,375.081561532637,376.236393816791,370.546853727188,371.82612914541,209795.624286247,0.47,1.0
2024-09-03,367.38,379.45,367.35,372.69,178258,365.743348752151,377.759577777788,365.713482399974,371.029693087373,179055.680064817,0.0,1.0
2024-09-04,364.26,367.655,362.59,365.32,75554,362.637248125805,366.017123647101,360.974687854653,363.692525902705,75892.0937720452,0.0,1.0
2024-09-05,363.17,365.99,360.0,365.99,115332,361.55210399673,364.359541101311,358.396226116757,364.359541101311,115848.094858214,0.0,1.0
2024-09-06,358.78,367.7899,354.675,362.46,138163,357.18166112825,366.151422677388,353.094948605447,360.845266995222,138781.260447191,0.0,1.0
2024-09-09,354.4,356.725,350.19,355.97,159686,352.821173710497,355.135816004167,348.629928955076,354.384179474395,160400.572915832,0.0,1.0
2024-09-10,347.06,354.98,336.33,354.19,225900,345.513872878005,353.398589852574,334.83167424958,352.612109245262,226910.871470802,0.0,1.0
2024-09-11,340.14,346.51,338.46,345.4,143731,338.624700975983,344.966323088104,336.952185254105,343.861268057578,144374.176482381,0.0,1.0
2024-09-12,345.01,348.405,339.24,340.14,117752,343.473005479284,346.85288100058,337.728710410691,338.624700975983,118278.924025808,0.0,1.0
2024-09-13,364.39,364.83,350.28,352.33,188355,362.766668985237,363.204708817157,348.719528011605,350.760395410325,189197.862752912,0.0,1.0
2024-09-16,364.69,366.925,361.25,365.0,108564,363.065332507001,365.290375744142,359.64065745744,363.37395147949,109049.808987854,0.0,1.0
2024-09-17,376.7,377.0,367.045,368.9,121513,375.021828828285,375.320492350048,365.409841152848,367.256577262421,122056.753984203,0.0,1.0
2024-09-18,382.72,393.93,374.83,378.71,206045,381.015010165015,392.175070428262,373.160159542622,377.022874424103,206967.023073047,0.0,1.0
2024-09-19,391.8,392.42,385.365,389.2,194813,390.054559423737,390.671797368716,383.6482268819,387.466142235116,195684.761415854,0.0,1.0
2024-09-20,382.97,389.3,380.7275,389.3,348695,381.263896433151,387.565696742371,379.031386607966,387.565696742371,350255.362228913,0.0,1.0
2024-09-23,382.96,385.86,379.32,385.86,121762,381.253940982426,384.141021692811,377.630156918356,384.141021692811,122306.868225001,0.0,1.0
2024-09-24,384.85,386.84,380.0,386.84,162134,383.135521169539,385.116655863906,378.307127567688,385.116655863906,162859.52737958,0.0,1.0
2024-09-25,377.94,392.23,377.92,392.23,174544,376.256304718242,390.482643804932,376.236393816791,390.482643804932,175325.060424965,0.0,1.0
2024-09-26,382.23,385.27,378.36,379.84,100661,380.527193079467,383.553650100008,376.674433648712,378.147840356081,101111.444148395,0.0,1.0
2024-09-27,385.94,391.08,381.6525,387.27,126413,384.220665298615,389.337766971504,379.952265800071,385.544740245102,126978.680811149,0.0,1.0
2024-09-30,383.04,383.59,380.285,382.35,238172,381.33358458823,381.88113437813,378.590857913364,380.646658488173,239237.786985143,0.0,1.0
2024-10-01,378.79,383.94,376.32,383.94,83952,377.102518029907,382.229575153522,374.643521700717,382.229575153522,84327.6736685116,0.0,1.0
2024-10-02,372.95,377.7,370.0,375.45,125516,371.288534806235,376.017373900831,368.351676842223,373.777397487601,126077.666859359,0.0,1.0
2024-10-03,363.82,369.64,362.59,369.64,127715,362.199208293885,367.993280616106,360.974687854653,367.993280616106,128286.507082308,0.0,1.0
2024-10-04,368.71,376.22,364.24,371.27,87899,367.067423698638,374.543967193462,362.617337224355,369.616019084357,88292.335951359,0.0,1.0
2024-10-07,358.76,364.86,355.8427,364.86,89259,357.161750226799,363.234575169333,354.257446586659,363.234575169333,89658.4217645522,0.0,1.0
2024-10-08,359.27,363.41,356.59,359.9,63428,357.669478213798,361.791034814141,355.001417419373,358.296671609503,63711.8315876496,0.0,1.0
2024-10-09,353.31,359.57,353.3,354.99,77271,351.736029581421,357.968141735562,351.726074130695,353.408545303299,77616.7771112011,0.0,1.0
2024-10-10,354.09,354.57,349.37,350.16,86346,352.512554738007,352.990416372829,347.813581995587,348.600062602899,86732.3864896763,0.0,1.0
2024-10-11,355.63,357.775,352.82,352.82,55429,354.045694149729,356.181138330341,351.248212495873,351.248212495873,55677.0371613771,0.0,1.0
2024-10-14,355.63,356.945,350.0,351.21,65479,354.045694149729,355.354835920127,348.440775391292,349.645384929073,65772.009530928,0.0,1.0
2024-10-15,356.87,365.78,356.25,356.25,94636,355.280170039686,364.150476636076,354.662932094708,354.662932094708,95059.4831009777,0.0,1.0
2024-10-16,366.63,367.45,358.48,360.74,66889,364.996689947741,365.813036907229,356.882997606486,359.132929470442,67188.3190872531,0.0,1.0
2024-10-17,365.37,369.28,360.035,369.28,76701,363.742303156332,367.634884389989,358.431070194296,367.634884389989,77044.2264394953,0.0,1.0
2024-10-18,361.92,367.42,359.63,367.42,80100,360.307672656047,365.783170555053,358.027874439915,365.783170555053,80458.436497615,0.0,1.0
2024-10-21,349.74,363.5,349.72,362.73,120566,348.18193367243,361.88063387067,348.162022770979,361.114064164809,121105.516289281,0.0,1.0
2024-10-22,344.69,351.0275,344.38,348.53,98673,343.15443105607,349.463697953333,342.84581208358,346.977324134648,99114.5481214627,0.0,1.0
2024-10-23,348.88,354.315,345.28,345.28,124256,347.32576491004,352.73655237933,343.741802648872,343.741802648872,124812.02853243,0.0,1.0
2024-10-24,350.59,354.22,346.0801,351.74,108899,349.028146984094,352.641975597438,344.538338261417,350.173023817523,109386.308066839,0.0,1.0
2024-10-25,346.57,350.46,344.92,350.46,92566,345.026055792457,348.898726124663,343.383406422755,348.898726124663,92980.2201353088,0.0,1.0
2024-10-28,352.85,354.605,349.66,349.66,180176,351.278078848049,353.025260450369,348.102290066626,348.102290066626,180982.262851365,0.0,1.0
2024-10-29,355.02,357.975,348.0,348.75,213421,353.438411655475,356.38024734485,346.449685246199,347.196344050609,214376.029659894,0.0,1.0
2024-10-30,377.91,390.83,360.0,361.67,261528,376.226438366066,389.088880703367,358.396226116757,360.05878638791,262698.301877007,0.0,1.0
2024-10-31,364.32,376.45,364.32,376.45,207672,362.696980830158,374.772942560148,362.696980830158,374.772942560148,208601.303674566,0.0,1.0
2024-11-01,362.34,368.19,360.21,363.8,136270,360.725801586516,366.549740260913,358.605290581992,362.179297392434,136879.78953221,0.0,1.0
2024-11-04,368.18,369.11,359.77,359.77,116713,366.539784810188,367.465641727656,358.167250750071,358.167250750071,117235.274643522,0.0,1.0
2024-11-05,376.41,376.71,364.69,364.69,105322,374.733120757246,375.03178427901,363.065332507001,363.065332507001,105793.301483169,0.0,1.0
2024-11-06,407.38,413.21,393.57,394.47,245989,405.565151654013,411.369179426959,391.816674202145,392.712664767437,247089.766986415,0.0,1.0
2024-11-07,402.79,413.36,402.59,405.22,136246,400.995599771024,411.518511187841,400.796490756515,403.414774297312,136855.682135506,0.0,1.0
2024-11-08,402.07,408.5559,399.72,403.61,124778,400.27880731879,406.73581310482,397.939276398306,401.811946730512,125336.364410729,0.0,1.0
2024-11-11,412.67,413.8,400.7814,405.01,149721,410.831585087784,411.956551019761,398.995947938307,403.205709832077,150390.980909606,0.0,1.0
2024-11-12,405.77,417.98,404.7,414.55,154775,403.962324087213,416.117929423006,402.897090859588,412.703209824171,155467.596865398,0.0,1.0
2024-11-13,417.34,421.09,413.47,416.79,108522,415.480780576576,419.214074598626,411.628021145821,414.933230786676,109007.621043623,0.0,1.0
2024-11-14,410.96,422.28,408.54,418.88,128097,409.129203013729,420.398773234956,406.719983938167,417.013919988298,128670.216479838,0.0,1.0
2024-11-15,414.81,417.03,407.375,413.77,101362,412.962051543033,415.172161604087,405.56017392865,411.926684667585,101815.581027107,0.0,1.0
2024-11-18,402.11,417.07,401.77,412.26,150388,400.318629121692,415.211983406989,399.980143797026,410.42341160804,151060.965642988,0.0,1.0
2024-11-19,401.25,402.76,395.145,399.02,79275,399.462460359302,400.965733418848,393.384657691406,397.242394847523,79629.7447359356,0.0,1.0
2024-11-20,401.73,404.13,399.11,402.09,161852,399.940321994125,402.329630168236,397.331993904053,400.298718220241,162576.265468314,0.0,1.0
2024-11-21,408.66,411.655,400.0,405.26,318070,406.839449346872,409.821106839149,398.218029018619,403.454596100214,319493.319560505,0.0,1.0
2024-11-22,421.14,422.92,413.06,413.06,85892,419.263851852253,421.035922081386,411.219847666077,411.219847666077,86276.3549020369,0.0,1.0
2024-11-25,433.21,440.32,425.0,425.0,216241,431.28008087789,438.358406343696,423.106655832283,423.106655832283,217208.648772544,0.0,1.0
2024-11-26,431.96,432.39,424.16,427.92,178468,430.035649537207,430.463733918402,422.270397971344,426.013647444119,179266.619785972,0.0,1.0
2024-11-27,427.76,437.54,423.895,437.24,68349,425.854360232511,435.590791042017,422.006578527119,435.292127520253,68654.8523867103,0.0,1.0
2024-11-29,425.8,434.48,425.23,430.43,47696,423.90309189032,432.544423120024,423.335631198969,428.512465576211,47909.4330485674,0.0,1.0
2024-12-02,427.81,431.93,409.6,419.45,111689,426.372043670235,430.47819551316,408.22325118003,418.040143328768,112065.675504174,0.47,1.0
2024-12-03,432.02,436.15,425.77,429.86,127733,430.567893004874,434.684011235766,424.33890052471,428.415153203729,128163.784519287,0.0,1.0
2024-12-04,435.0,438.77,431.88,435.29,110217,433.537876619416,437.295204883451,430.428363573318,433.826901870496,110588.711126821,0.0,1.0
2024-12-05,428.4,437.02,428.29,436.83,118766,426.960060560363,435.551086989005,426.850430292712,435.361725617608,119166.542962411,0.0,1.0
2024-12-06,430.49,435.73,427.75,433.75,80534,429.04303564573,434.265422941099,426.312245342426,432.292078123383,80805.6040527995,0.0,1.0
2024-12-09,424.69,432.135,424.145,429.64,104968,423.262530624138,430.682506466509,422.719362479867,428.195892668428,105322.008669807,0.0,1.0
2024-12-10,424.56,430.44,420.72,430.44,141957,423.13296758055,428.993203705889,419.305874600737,428.993203705889,142435.755513488,0.0,1.0
2024-12-11,424.73,429.285,423.93,428.56,117534,423.302396176011,427.842085895554,422.50508513855,427.119522767855,117930.387994409,0.0,1.0
2024-12-12,425.0,427.73,423.145,425.6,65822,423.571488651154,426.292312566489,421.722723683041,424.16947192925,66043.9872595844,0.0,1.0
2024-12-13,427.1,428.735,420.96,427.95,117296,425.664430124489,427.2939345573,419.545067911976,426.511573101791,117691.585330136,0.0,1.0
2024-12-16,427.21,431.825,424.48,427.36,88517,425.77406039214,430.373548439493,423.053236476804,425.923556211664,88815.5270313365,0.0,1.0
2024-12-17,421.48,428.8648,421.4,423.64,140439,420.063320086325,427.423298273128,419.983588982579,422.21605988747,140912.635999343,0.0,1.0
2024-12-18,411.01,428.56,410.99,426.22,252878,409.628511883555,427.119522767855,409.608579107618,424.787387983282,253730.840907739,0.0,1.0
2024-12-19,414.9,420.1,411.55,416.55,185807,413.505436803209,418.687958546705,410.166696833841,415.149890817972,186433.64134699,0.0,1.0
2024-12-20,419.99,423.91,411.06,411.06,387593,418.578328279054,422.485152362613,409.678343823396,409.678343823396,388900.172494062,0.0,1.0
2024-12-23,418.46,423.8579,412.815,416.82,150433,417.05347091991,422.433227481299,411.427444911826,415.418983293115,150940.341153734,0.0,1.0
2024-12-24,426.18,426.97,415.8,418.95,38133,424.747522431409,425.534867080902,414.402411720352,417.541823930355,38261.6050282539,0.0,1.0
2024-12-26,429.29,430.14,422.73,422.73,49667,427.847069089538,428.694212066841,421.309118582358,421.309118582358,49834.5038926466,0.0,1.0
2024-12-27,423.14,426.1,418.84,425.4,59680,421.717740489057,424.667791327663,417.432193662704,423.970144169884,59881.2731252772,0.0,1.0
2024-12-30,419.11,423.18,416.8,420.0,78514,417.701286137847,421.75760604093,415.399050517179,418.588294667023,78778.7915240955,0.0,1.0
2024-12-31,421.48,428.29,419.99,421.32,83290,420.063320086325,426.850430292712,418.578328279054,419.903857878833,83570.89877018,0.0,1.0
2025-01-02,416.25,427.85,416.12,421.58,113593,414.850899178924,426.411909222109,414.721336135337,420.162983966008,113976.096818358,0.0,1.0
2025-01-03,418.55,421.53,414.74,414.74,104622,417.143168411625,420.113152026167,413.345974595716,413.345974595716,104974.841771326,0.0,1.0
2025-01-06,419.26,426.93,418.49,420.75,109798,417.850781957371,425.495001529028,417.083370083815,419.335773764642,110168.298032996,0.0,1.0
2025-01-07,419.6,422.315,415.43,420.79,110986,418.189639148292,420.895513481675,414.033655365527,419.375639316515,111360.304609283,0.0,1.0
2025-01-08,420.7,421.435,414.45,414.45,105194,419.285941824801,420.018471340468,413.056949344637,413.056949344637,105548.770863613,0.0,1.0
2025-01-10,420.9,421.955,412.58,412.58,128973,419.485269584166,420.536723514818,411.193234794572,411.193234794572,129407.9664676,0.0,1.0
2025-01-13,428.28,428.99,417.9,417.9,100914,426.840463904744,427.54807745049,416.495353193687,416.495353193687,101254.336396854,0.0,1.0
2025-01-14,436.22,436.69,428.86,430.0,128202,434.753775951544,435.222196186053,427.418514406903,428.554682635285,128634.36624006,0.0,1.0
2025-01-15,446.99,449.56,443.23,447.73,134497,445.487575793363,448.048937501206,441.740213917296,446.225088503014,134950.596372829,0.0,1.0
2025-01-16,444.8,446.67,442.555,445.54,75959,443.304936828313,445.168651378379,441.067482729438,444.042449537965,76215.1746870465,0.0,1.0
2025-01-17,447.66,449.58,444.88,448.03,95888,446.155323787236,448.068870277143,443.384667932059,446.524080142062,96211.3860160286,0.0,1.0
2025-01-21,447.61,456.68,446.3,450.41,118862,446.105491847395,455.145005734609,444.799895023553,448.896080478509,119262.866726151,0.0,1.0
2025-01-22,440.05,447.09,439.22,445.98,135878,438.570902543389,445.587239673045,437.743692342023,444.480970608568,136336.253849136,0.0,1.0
2025-01-23,449.55,451.375,437.785,438.99,115698,448.038971113238,449.857836917446,436.313515668577,437.514465418753,116088.196012874,0.0,1.0
2025-01-24,449.57,450.66,444.74,447.2,82172,448.058903889175,449.145240177715,443.245138500504,445.696869940696,82449.1282716199,0.0,1.0
2025-01-27,454.46,458.0,449.45,450.07,145803,452.932467605655,456.46056894642,447.939307233555,448.557223287588,146294.726298338,0.0,1.0
2025-01-28,458.81,458.82,452.77,456.85,137474,457.267846371849,457.277812759817,451.248148039019,455.31443433007,137937.63642132,0.0,1.0
2025-01-29,449.45,458.19,437.92,440.0,285987,447.939307233555,456.649930317817,436.448061906149,438.521070603547,286951.502300246,0.0,1.0
2025-01-30,461.94,471.28,456.65,456.65,155422,460.387325805915,469.695932168272,455.115106570704,455.115106570704,155946.166750617,0.0,1.0
2025-01-31,456.49,462.93,455.87,458.24,109985,454.955644363212,461.373998214773,454.33772830918,456.699762257658,110355.928697782,0.0,1.0
2025-02-03,448.41,453.375,433.67,444.6,197871,446.902802884856,451.851114511098,432.212347019637,443.105609068948,198538.327657033,0.0,1.0
2025-02-04,458.32,458.925,446.46,446.46,131255,456.779493361404,457.382459833484,444.959357231045,444.959357231045,131697.662601512,0.0,1.0
2025-02-05,471.63,474.86,457.37,464.76,235370,470.044755747162,473.26389906091,455.832686504419,463.197847212965,236163.794495585,0.0,1.0
2025-02-06,472.24,489.9862,469.99,475.92,157305,470.652705413226,488.339256829463,468.410268120366,474.320336185546,157835.517241483,0.0,1.0
2025-02-07,469.61,477.99,467.99,467.99,204943,468.031545377573,476.383378494976,466.416990526714,466.416990526714,205634.178252575,0.0,1.0
2025-02-10,464.81,472.19,464.0,469.87,119836,463.247679152807,470.602873473384,462.440401727377,468.290671464747,120240.1515791,0.0,1.0
2025-02-11,468.54,470.33,463.32,463.54,156892,466.965141864968,468.749125311287,461.762687345535,461.981947880837,157421.124382892,0.0,1.0
2025-02-12,473.14,476.29,463.22,463.22,111926,471.549680330369,474.689092540372,461.663023465853,461.663023465853,112303.474795908,0.0,1.0
2025-02-13,484.08,486.82,474.8433,482.31,120577,482.452908767648,485.183699070952,473.247255193003,480.688858097266,120983.650630472,0.0,1.0
2025-02-14,481.31,490.09,479.5,488.62,85448,479.69221930044,488.442707936574,477.888303078184,486.977648905239,85736.1767092608,0.0,1.0
2025-02-18,477.95,481.75,477.52,481.31,92978,476.343512943103,480.130740371043,475.914958260468,479.69221930044,93291.571927648,0.0,1.0
2025-02-19,469.08,474.86,458.93,472.13,166171,467.503326815255,473.26389906091,457.387443027468,470.543075145575,166731.418171924,0.0,1.0
2025-02-20,468.42,470.0,462.56,467.51,230353,466.845545209349,468.420234508335,461.005241859947,465.938603904237,231129.87446761,0.0,1.0
2025-02-21,451.16,473.55,450.63,473.55,150860,449.643559576128,471.958302237068,449.11534101381,471.958302237068,151368.781227871,0.0,1.0
2025-02-24,451.99,463.94,448.21,451.5,116590,450.470769777494,462.380603399568,446.703475125491,449.982416767049,116983.204317629,0.0,1.0
2025-02-25,459.66,465.155,455.02,455.02,107177,458.114989349151,463.591519537712,453.490585331878,453.490585331878,107538.458608375,0.0,1.0
2025-02-26,460.54,468.19,460.54,461.66,124525,458.992031490358,466.616318286079,458.992031490358,460.108266942804,124944.965414295,0.0,1.0
2025-02-27,454.33,460.61,452.75,459.01,134142,452.802904562068,459.061796206136,451.228215263082,457.467174131214,134594.399121497,0.0,1.0
2025-02-28,459.58,462.37,455.0,456.18,111895,458.035258245405,460.815880488551,453.470652555941,454.646686336196,112272.3702472,0.0,1.0
2025-03-03,450.58,463.3,449.7,461.03,188088,449.563828472382,462.255141664643,448.685813094301,459.990261087093,188513.144680648,0.5,1.0
2025-03-04,440.56,447.86,431.745,446.28,289319,439.566426099234,446.849962758314,430.771306147207,445.27352605676,289972.962155269,0.0,1.0
2025-03-05,445.13,446.125,435.655,439.54,165061,444.126119596767,445.118875620848,434.67248811118,438.548726456458,165434.095604889,0.0,1.0
2025-03-06,443.15,452.1171,439.54,439.54,180724,442.150584996085,451.097461924255,438.548726456458,438.548726456458,181132.499464428,0.0,1.0
2025-03-07,441.25,444.43,425.965,440.8,247067,440.254869975229,443.427698273294,425.004341504812,439.80588483871,247625.457853843,0.0,1.0
2025-03-10,430.63,435.26,422.98,432.91,252961,429.658820753389,434.278378935792,422.026073432572,431.933678778417,253532.780355798,0.0,1.0
2025-03-11,433.23,441.6,426.485,432.95,200893,432.252957097719,440.604080636966,425.523168773678,431.973588568329,201347.088460345,0.0,1.0
2025-03-12,429.94,438.66,426.76,438.66,164630,428.970376877394,437.670711078377,425.797548579328,437.670711078377,165002.121394108,0.0,1.0
2025-03-13,385.24,430.49,383.205,426.76,448576,384.371186649875,429.519136488694,382.340776088063,425.797548579328,449589.938689688,0.0,1.0
2025-03-14,385.94,394.0,381.44,394.0,217265,385.069607973348,393.111430640771,380.579756608162,393.111430640771,217756.09490792,0.0,1.0
2025-03-17,392.18,394.34,382.34,382.34,200438,391.29553519974,393.45066385503,381.477726881199,381.477726881199,200891.060001168,0.0,1.0
2025-03-18,390.45,391.72,384.245,387.99,177734,389.569436786013,390.836572615743,383.378430625795,387.114984706378,178135.741018407,0.0,1.0
2025-03-19,400.55,401.605,389.11,389.11,140549,399.646658738987,400.699279447936,388.232458823935,388.232458823935,140866.689909618,0.0,1.0
2025-03-20,396.3,403.07,393.2399,396.59,148900,395.406243560755,402.160975503491,392.353044857954,395.695589537623,149236.56609113,0.0,1.0
2025-03-21,400.34,402.465,389.14,391.9,289318,399.437132341945,401.557339931061,388.26239116637,391.016166670351,289971.959894919,0.0,1.0
2025-03-24,418.18,418.21,404.55,407.25,121948,417.23689864304,417.266830985474,403.637637730264,406.331548549376,122223.64514225,0.0,1.0
2025-03-25,421.36,421.6915,412.97,414.56,101856,420.409726941105,420.740479325007,412.038648506902,413.625062655934,102086.230193271,0.0,1.0
2025-03-26,410.0,423.88,409.41,423.88,117692,409.075346605878,422.924043705609,408.486677204665,422.924043705609,117958.025093333,0.0,1.0
2025-03-27,393.18,406.67,390.96,406.65,251808,392.293279947559,405.75285659564,390.078286607401,405.732901700684,252377.174172433,0.0,1.0
2025-03-28,375.96,394.93,373.89,390.73,247579,375.112115390112,394.039333256243,373.046783762127,389.848805315402,248138.615152961,0.0,1.0
2025-03-31,381.95,384.99,367.345,370.96,198109,381.088606429549,384.12175046292,366.51654438765,370.123391651016,198556.795646391,0.0,1.0
2025-04-01,389.9,391.9,379.99,380.42,156007,389.020677174712,391.016166670351,379.133026723824,379.562056965386,156359.630397441,0.0,1.0
2025-04-02,399.0,400.73,385.71,385.71,244583,398.100154379867,399.826252793594,384.84012668135,384.84012668135,245135.843144841,0.0,1.0
2025-04-03,372.3,380.42,361.42,377.97,313944,371.460369613094,379.562056965386,360.604906756821,377.117582333229,314653.623270072,0.0,1.0
2025-04-04,382.11,387.61,355.91,358.13,284467,381.248245589201,386.735841702206,355.107333196337,357.322326536496,285109.994937847,0.0,1.0
2025-04-07,384.63,402.96,365.2,365.2,313847,383.762562353705,402.051223581231,364.376381903578,364.376381903578,314556.404016137,0.0,1.0
2025-04-08,377.01,405.58,371.242,399.4,236091,376.159747375323,404.665314820517,370.404755669901,398.499252278995,236624.648254002,0.0,1.0
2025-04-09,416.94,427.34,374.49,374.71,293705,415.999695155744,426.376240533064,373.645430610818,373.864934455338,294368.876049666,0.0,1.0
2025-04-10,399.28,402.085,386.655,396.24,207811,398.379522909256,401.178196926889,385.782995468039,395.346378875886,208280.725560536,0.0,1.0
2025-04-11,405.0,407.655,393.5,401.72,164201,404.086622866782,406.735635172242,392.612558266861,400.814020093935,164572.151704027,0.0,1.0
2025-04-14,398.68,409.945,387.41,405.58,256132,397.780876060565,409.020470644748,386.536292752642,404.665314820517,256710.947925139,0.0,1.0
2025-04-15,395.25,402.08,392.28,397.96,142032,394.358611575545,401.17320820315,391.395309674522,397.062499842135,142353.042008431,0.0,1.0
2025-04-16,392.7,397.4,386.6,393.59,164324,391.814362468606,396.503762783356,385.728119506909,392.702355294165,164695.429727057,0.0,1.0
2025-04-17,391.38,399.29,390.074,392.35,179431,390.497339401485,398.389500356735,389.194284760833,391.465151806869,179836.576832085,0.0,1.0
2025-04-21,386.26,390.71,379.99,390.71,139593,385.38888629265,389.828850420446,379.133026723824,389.828850420446,139908.529015172,0.0,1.0
2025-04-22,401.83,402.0,392.02,393.98,207237,400.923772016195,401.093388623325,391.135896040089,393.091475745815,207705.428119728,0.0,1.0
2025-04-23,398.65,425.56,396.35,410.17,209799,397.75094371813,424.600254881945,395.456130798146,409.244963213008,210273.219136017,0.0,1.0
2025-04-24,406.77,409.31,397.86,405.84,174394,405.852631070422,408.386902729883,396.962725367353,404.92472845495,174788.191449943,0.0,1.0
2025-04-25,406.59,407.6,396.64,397.79,161745,405.673037015815,406.680759211112,395.745476775014,396.892883235006,162110.600284821,0.0,1.0
2025-04-28,407.11,411.055,402.96,409.88,147638,406.191864284681,410.127967314828,402.051223581231,408.95561723614,147971.713529632,0.0,1.0
2025-04-29,407.53,408.19,399.26,400.09,101305,406.610917078765,407.269428612326,398.3595680143,399.18769615499,101533.98474051,0.0,1.0
2025-04-30,403.63,403.835,391.0,400.88,140547,402.71971256227,402.924250235573,390.118196397313,399.975914505767,140864.685388919,0.0,1.0
2025-05-01,405.33,412.035,400.0325,404.81,107295,404.415878633563,411.105757167691,399.13032583199,403.897051364697,107537.524236049,0.0,1.0
2025-05-02,412.43,415.0,407.675,410.0,81215,411.499866343079,414.064070344975,406.755590067199,409.075346605878,81398.5743122304,0.0,1.0
2025-05-05,411.81,413.67,410.22,411.08,97002,410.881264599431,412.737069830375,409.294850450399,410.152910933523,97221.2584551496,0.0,1.0
2025-05-06,411.09,413.28,407.17,407.17,112385,410.162888381001,412.347949378725,406.25172896955,406.25172896955,112639.029416734,0.0,1.0
2025-05-07,413.11,419.795,408.46,413.49,193918,412.178332771596,418.848256410768,407.538819694237,412.557475775768,194356.322520213,0.0,1.0
2025-05-08,429.83,433.82,416.175,418.17,162053,428.860624955133,432.841626498932,415.236420423662,417.226921195561,162419.296472571,0.0,1.0
2025-05-09,430.03,431.56,423.59,431.56,74314,429.060173904697,430.586723368861,422.634697728742,430.586723368861,74481.9756379867,0.0,1.0
2025-05-12,443.54,456.125,439.375,451.39,128965,442.539705447735,455.09632309904,438.384098573068,450.372001718116,129256.506017076,0.0,1.0
2025-05-13,448.86,455.21,445.92,447.26,115241,447.847707506133,454.183386654785,444.914337947545,446.251315909622,115501.484975876,0.0,1.0
2025-05-14,438.73,451.86,438.73,441.69,137321,437.740553210724,450.840941749591,437.740553210724,440.693877664269,137631.393500336,0.0,1.0
2025-05-15,440.86,443.88,437.245,439.09,121242,439.865749523579,442.878938661993,436.258902260213,438.099741319939,121516.049335264,0.0,1.0
2025-05-16,444.2,444.98,439.97,441.17,88751,443.198216981296,443.976457884595,438.97775669802,440.175050395403,88951.6083086222,0.0,1.0
2025-05-19,441.36,444.59,439.25,439.25,131308,440.364621897489,443.587337432945,438.259380479591,438.259380479591,131604.80201675,0.0,1.0
2025-05-20,440.92,441.6,437.695,440.87,106456,439.925614208449,440.604080636966,436.707887396732,439.875726971058,106696.627802534,0.0,1.0
2025-05-21,431.29,437.03,428.82,435.07,101453,430.31733228695,436.044387139432,427.852902759836,434.088807433706,101682.319272286,0.0,1.0
2025-05-22,426.56,431.88,424.34,431.88,161887,425.597999629765,430.906001688163,423.383006289606,430.906001688163,162252.921254498,0.0,1.0
2025-05-23,425.94,433.31,416.6,416.6,98252,424.979397886117,432.332776677544,415.660461941485,415.660461941485,98474.0838924491,0.0,1.0
2025-05-27,434.04,435.42,426.76,432.2,148434,433.061130343452,434.438018095443,425.797548579328,431.225280007465,148769.512768105,0.0,1.0
2025-05-28,427.45,434.1665,425.375,434.04,130480,426.485992455324,433.187345054051,424.415672103599,433.061130343452,130774.930447083,0.0,1.0
2025-05-29,423.83,428.41,420.31,428.41,92496,422.874156468218,427.44382741323,419.362094955895,427.44382741323,92705.073318772,0.0,1.0
2025-05-30,423.92,425.455,421.015,424.01,119273,422.963953495522,424.495491683424,420.065505003107,423.053750522826,119542.598706429,0.0,1.0
2025-06-02,420.51,422.625,413.875,422.0,168420,420.060516279368,422.173255552943,413.432608440045,421.548923616307,168600.217005158,0.5,1.0
2025-06-03,429.48,430.64,417.0969,422.39,221903,429.020928233961,430.179688308357,416.651064546679,421.938506744768,222140.446230231,0.0,1.0
2025-06-04,421.86,428.56,419.57,426.08,74691,421.409073262501,428.101911623234,419.121521046668,425.624562498664,74770.9227427397,0.0,1.0
2025-06-05,419.63,425.86,418.14,421.42,188382,419.181456912585,425.404797656968,417.693049575646,420.969543579109,188583.57724656,0.0,1.0
2025-06-06,422.89,426.9,418.28,426.9,85214,422.437972294076,426.44368599953,417.832899929452,426.44368599953,85305.1828279154,0.0,1.0
2025-06-09,430.89,431.99,422.97,422.97,94725,430.429421083011,431.528245291489,422.517886781966,422.517886781966,94826.3600273931,0.0,1.0
2025-06-10,442.61,443.865,431.915,435.42,107562,442.1368935588,443.390552087564,431.453325459093,434.954578959745,107677.09619706,0.0,1.0
2025-06-11,442.58,447.33,438.72,444.0,119030,442.106925625842,446.851848344272,438.251051585181,443.525407785878,119157.367474907,0.0,1.0
2025-06-12,433.72,438.59,433.5,436.64,163265,433.256396092097,438.121190542361,433.036631250401,436.173274900058,163439.700922379,0.0,1.0
2025-06-13,424.86,430.85,423.58,427.09,123921,424.405866558351,430.389463839066,423.127234752122,426.633482908267,124053.601065765,0.0,1.0
2025-06-16,439.99,444.335,428.31,433.4,129473,439.519694080424,443.860049703914,427.852178848579,432.936738140539,129611.541956471,0.0,1.0
2025-06-17,434.39,439.76,432.9,435.78,98096,433.92567992817,439.289939927742,432.437272591231,435.314194155247,98200.9671496137,0.0,1.0
2025-06-18,439.01,442.06,431.35,432.12,89529,438.54074160378,441.587481454561,430.888929388375,431.65810633431,89624.800072763,0.0,1.0
2025-06-20,445.7,446.72,439.6,442.78,240621,445.223590653526,446.242500374116,439.130110951964,442.306711845565,240878.475335459,0.0,1.0
2025-06-23,448.37,450.8,439.63,443.94,121879,447.890736686833,450.318139256472,439.160078884922,443.465471919961,122009.416033557,0.0,1.0
2025-06-24,446.2,454.7,444.74,447.04,415670,445.723056202835,454.213970541078,444.264616798854,446.562158325673,416114.785669955,0.0,1.0
2025-06-25,441.96,447.29,439.4,445.46,552682,441.487588344699,446.811891100327,438.93032473224,444.983847189858,553273.394696857,0.0,1.0
2025-06-26,433.52,445.13,423.2701,442.22,263465,433.056609872373,444.654199927315,422.81766600466,441.74731043034,263746.919447001,0.0,1.0
2025-06-27,438.69,438.94,430.1,436.72,400401,438.221083652222,438.470816426876,429.640265515104,436.253189387947,400829.44715047,0.0,1.0
2025-06-30,436.71,438.4921,431.815,437.02,120475,436.243200076961,438.023395187806,431.353432349231,436.552868717532,120603.913690158,0.0,1.0
2025-07-01,452.88,456.14,431.98,432.68,181393,452.395915941595,455.652431323086,431.518255980503,432.217507749535,181587.098700965,0.0,1.0
2025-07-02,464.62,465.16,449.3737,454.13,126686,464.123367039357,464.66278983261,448.893363830515,453.644579814866,126821.559740621,0.0,1.0
2025-07-03,466.0,469.9661,462.0,466.12,105000,465.501891955448,469.463752585672,461.506167560981,465.621763687282,105112.35474137,0.0,1.0
2025-07-07,461.88,465.12,458.085,459.02,119386,461.386295829147,464.622832588665,457.595352309896,458.529352887103,119513.748410983,0.0,1.0
2025-07-08,454.94,465.33,454.605,465.33,154914,454.453714004746,464.832608119375,454.119072086709,464.832608119375,155079.764975282,0.0,1.0
2025-07-09,465.77,467.4174,449.935,457.97,117140,465.272137802766,466.917776894628,449.454063856169,457.480475233555,117265.345089563,0.0,1.0
2025-07-10,480.13,486.5,466.07,466.07,335722,479.616788378904,485.979979477093,465.571817132351,465.571817132351,336081.237699831,0.0,1.0
2025-07-11,477.22,478.93,472.96,478.93,137836,476.709898881929,478.418071060564,472.454452401821,478.418071060564,137983.490744109,0.0,1.0
2025-07-14,482.61,482.61,473.345,473.56,207076,482.094137503474,482.094137503474,472.839040874789,473.053811060992,207297.580670704,0.0,1.0
2025-07-15,451.56,483.955,448.58,479.39,198603,451.077326891421,483.437699831114,448.100512217543,478.877579365928,198815.514178098,0.0,1.0
2025-07-16,444.52,457.52,443.79,452.45,151610,444.044851957158,457.030956239177,443.315632255168,451.96637556919,151772.229546087,0.0,1.0
2025-07-17,406.1,440.7,404.345,436.77,452524,405.665919148299,440.228935160442,403.912795070227,436.303135942878,453008.221114131,0.0,1.0
2025-07-18,411.02,413.26,403.73,410.82,167502,410.580660153494,412.818265814396,403.298452444577,410.380873933771,167681.234703705,0.0,1.0
2025-07-21,411.96,419.1432,411.64,412.91,151305,411.519655386194,418.695177253779,411.199997434637,412.46863992988,151466.903182314,0.0,1.0
2025-07-22,414.63,419.7288,408.9485,415.04,119604,414.186801419501,419.280151305129,408.511374382709,414.596363169934,119731.981680827,0.0,1.0
2025-07-23,417.35,421.04,413.8,415.9,139019,416.903894007739,420.589949761635,413.357688607649,415.455443914744,139167.756607529,0.0,1.0
2025-07-24,416.06,425.27,399.99,418.51,308484,415.615272890523,424.815428308784,399.562450135751,418.062654082134,308814.091809874,0.0,1.0
2025-07-25,436.52,441.17,417.48,422.92,270908,436.053403168224,440.698432776792,417.033755050559,422.467940227035,271197.883793096,0.0,1.0
2025-07-28,425.54,440.125,424.58,434.94,189115,425.085139705411,439.654549778737,424.126165850739,434.475092032409,189317.361589659,0.0,1.0
2025-07-29,418.8,428.595,410.715,424.0,246721,418.352344100733,428.136874211685,410.275986168416,423.546785813541,246985.00261091,0.0,1.0
2025-07-30,412.7,422.385,410.3,421.13,189482,412.258864399171,421.933512089275,409.86142976249,420.67985356051,189684.754296231,0.0,1.0
2025-07-31,412.15,417.005,408.41,409.31,142838,411.709452294931,416.559262778716,407.973449986104,408.872487974859,142990.843109979,0.0,1.0
2025-08-01,410.2,412.21,403.98,409.24,138649,409.761536652628,411.769388160848,403.548185219232,408.802562797956,138797.360690821,0.0,1.0
2025-08-04,407.42,414.18,407.42,414.18,98207,406.984508198474,413.737282425123,406.984508198474,413.737282425123,98312.0859246259,0.0,1.0
2025-08-05,420.02,420.775,409.14,409.14,178441,419.571040041046,420.325233020502,408.702669688095,408.702669688095,178631.939927665,0.0,1.0
2025-08-06,423.18,424.005,412.5,418.22,112973,422.727662312675,423.551780469034,412.059078179447,417.772964063536,113093.886211398,0.0,1.0
2025-08-07,415.27,426.3,414.34,426.3,107054,414.826117322616,425.84432734036,413.897111400902,425.84432734036,107168.55261412,0.0,1.0
2025-08-08,421.61,424.59,417.895,419.89,119903,421.159340487847,424.136155161725,417.448311456485,419.441178998226,120031.301624328,0.0,1.0
2025-08-11,429.92,431.6,423.0,423.0,124404,429.460457917353,431.138662163029,422.547854714924,422.547854714924,124537.117897575,0.0,1.0
2025-08-12,444.21,446.4275,430.275,434.62,182056,443.735183316587,445.95031302777,429.815078457361,434.155434080852,182250.808140904,0.0,1.0
2025-08-13,459.54,461.9,445.02,449.06,159010,459.048797058383,461.406274451119,444.544317506467,448.579999144879,159180.147880241,0.0,1.0
2025-08-14,451.14,455.65,449.0,453.41,154477,450.657775830002,455.162955084764,448.520063278962,452.925349423862,154642.297365549,0.0,1.0
2025-08-15,442.52,453.11,440.13,451.75,219956,442.046989759925,452.625670094277,439.65954443423,451.267123800158,220191.362852312,0.0,1.0
2025-08-18,445.79,451.98,439.39,442.99,131667,445.313494452402,451.49687795284,438.920335421254,442.516487376275,131807.889635543,0.0,1.0
2025-08-19,452.7,454.875,448.79,449.04,103688,452.216108343844,454.388783483336,448.310287748252,448.560020522907,103798.950842126,0.0,1.0
2025-08-20,446.74,450.57,444.27,447.58,112746,446.262478996088,450.08838510379,443.795119182504,447.101581118926,112866.643311148,0.0,1.0
2025-08-21,445.33,449.345,436.02,440.98,170176,444.853986147038,448.864694507985,435.553937618915,440.508635868055,170358.096004451,0.0,1.0
2025-08-22,470.11,471.42,446.19,450.0,142665,469.607498770763,470.916098509951,445.713066891849,449.518994377579,142817.657992167,0.0,1.0
2025-08-25,470.38,476.04,466.73,470.0,155550,469.87721016739,475.531160185561,466.231111657438,469.497616349916,155716.445524001,0.0,1.0
2025-08-26,469.82,476.23,468.005,472.32,174230,469.317808752165,475.720957094299,467.504748808175,471.815136498707,174416.433967513,0.0,1.0
2025-08-27,477.04,477.04,462.57,466.52,189202,476.530091284178,476.530091284178,462.075558287192,466.021336126729,189404.454683588,0.0,1.0
2025-08-28,477.68,479.0,466.8875,478.7,177857,477.169407187293,478.487996237467,466.388443305471,478.188316907882,178047.315021294,0.0,1.0
2025-08-29,464.78,482.11,462.47,481.46,101862,464.283196015136,481.594671954166,461.975665177331,480.945366740065,101970.996939671,0.0,1.0
2025-09-02,467.27,469.615,457.22,457.22,147865,467.27,469.615,457.22,457.22,147865,0.5,1.0
2025-09-03,470.28,471.0,464.4,464.9,143468,470.28,471.0,464.4,464.9,143468,0.0,1.0
2025-09-04,480.01,480.18,469.45,470.2,158253,480.01,480.18,469.45,470.2,158253,0.0,1.0
2025-09-05,483.87,488.38,477.9,481.89,159287,483.87,488.38,477.9,481.89,159287,0.0,1.0
2025-09-08,477.11,482.99,475.21,481.07,210736,477.11,482.99,475.21,481.07,210736,0.0,1.0
2025-09-09,474.78,475.54,470.0,475.19,126770,474.78,475.54,470.0,475.19,126770,0.0,1.0
2025-09-10,470.83,474.01,470.08,470.52,89934,470.83,474.01,470.08,470.52,89934,0.0,1.0
2025-09-11,488.25,488.39,460.745,472.16,174459,488.25,488.39,460.745,472.16,174459,0.0,1.0
2025-09-12,466.32,485.565,463.45,484.79,265005,466.32,485.565,463.45,484.79,265005,0.0,1.0
2025-09-15,458.45,465.595,454.89,464.41,131145,458.45,465.595,454.89,464.41,131145,0.0,1.0
2025-09-16,458.23,459.82,448.82,458.97,175468,458.23,459.82,448.82,458.97,175468,0.0,1.0
2025-09-17,458.25,470.48,458.075,461.45,192592,458.25,470.48,458.075,461.45,192592,0.0,1.0
2025-09-18,460.96,467.95,456.39,457.27,144227,460.96,467.95,456.39,457.27,144227,0.0,1.0
2025-09-19,456.3,462.445,453.0,459.95,297521,456.3,462.445,453.0,459.95,297521,0.0,1.0
2025-09-22,451.6,456.67,449.93,453.84,116583,451.6,456.67,449.93,453.84,116583,0.0,1.0
2025-09-23,453.93,459.16,451.81,453.02,170160,453.93,459.16,451.81,453.02,170160,0.0,1.0
2025-09-24,448.18,458.97,447.47,453.93,198182,448.18,458.97,447.47,453.93,198182,0.0,1.0
2025-09-25,435.83,445.27,422.99,440.44,324754,435.83,445.27,422.99,440.44,324754,0.0,1.0
2025-09-26,435.53,439.07,433.09,436.96,220512,435.53,439.07,433.09,436.96,220512,0.0,1.0
2025-09-29,437.41,438.61,426.86,438.26,314971,437.41,438.61,426.86,438.26,314971,0.0,1.0
2025-09-30,437.51,441.88,432.32,435.65,241257,437.51,441.88,432.32,435.65,241257,0.0,1.0
2025-10-01,448.36,450.24,431.02,437.04,258920,448.36,450.24,431.02,437.04,258920,0.0,1.0
2025-10-02,445.68,456.03,438.75,444.66,257033,445.68,456.03,438.75,444.66,257033,0.0,1.0
2025-10-03,447.86,452.44,442.925,445.96,183120,447.86,452.44,442.925,445.96,183120,0.0,1.0
2025-10-06,433.85,450.0,433.29,448.69,261818,433.85,450.0,433.29,448.69,261818,0.0,1.0
2025-10-07,429.33,439.459,425.44,431.55,281891,429.33,439.459,425.44,431.55,281891,0.0,1.0
2025-10-08,425.3,435.2375,424.42,431.82,218933,425.3,435.2375,424.42,431.82,218933,0.0,1.0
2025-10-09,425.43,427.94,420.03,425.25,224389,425.43,427.94,420.03,425.25,224389,0.0,1.0
2025-10-10,417.65,435.545,415.1,427.23,345740,417.65,435.545,415.1,427.23,345740,0.0,1.0
2025-10-13,423.89,427.655,417.54,417.61,317515,423.89,427.655,417.54,417.61,317515,0.0,1.0
2025-10-14,439.94,446.725,416.92,422.92,326589,439.94,446.725,416.92,422.92,326589,0.0,1.0
2025-10-15,435.1,441.19,422.318002,439.2,300893,435.1,441.19,422.318002,439.2,300893,0.0,1.0
2025-10-16,430.51,435.855,424.77,435.06,300958,430.51,435.855,424.77,435.06,300958,0.0,1.0
2025-10-17,434.3,436.16,424.685,431.24,141838,434.3,436.16,424.685,431.24,141838,0.0,1.0
2025-10-20,445.61,452.61,429.465,434.26,377618,445.61,452.61,429.465,434.26,377618,0.0,1.0
2025-10-21,450.4,461.27,439.17,445.52,322603,450.4,461.27,439.17,445.52,322603,0.0,1.0
2025-10-22,447.97,455.672,440.66,450.79,204908,447.97,455.672,440.66,450.79,204908,0.0,1.0
2025-10-23,431.07,448.225,424.24,447.68,303283,431.07,448.225,424.24,447.68,303283,0.0,1.0
2025-10-24,423.96,437.22,423.57,433.75,210329,423.96,437.22,423.57,433.75,210329,0.0,1.0
2025-10-27,419.95,428.6,417.0,424.62,266989,419.95,428.6,417.0,424.62,266989,0.0,1.0
2025-10-28,393.28,413.1,388.07,407.36,568475,393.28,413.1,388.07,407.36,568475,0.0,1.0
2025-10-29,404.24,409.335,380.71,389.5,425381,404.24,409.335,380.71,389.5,425381,0.0,1.0
2025-10-30,395.78,410.19,393.6,401.03,244369,395.78,410.19,393.6,401.03,244369,0.0,1.0
2025-10-31,397.54,401.23,390.13,392.44,258657,397.54,401.23,390.13,392.44,258657,0.0,1.0
2025-11-03,393.63,397.549,386.15,395.2,214214,393.63,397.549,386.15,395.2,214214,0.0,1.0
2025-11-04,388.49,398.77,388.23,392.19,237060,388.49,398.77,388.23,392.19,237060,0.0,1.0
2025-11-05,392.97,397.9,386.485,388.9,193577,392.97,397.9,386.485,388.9,193577,0.0,1.0
2025-11-06,384.85,392.33,383.1,388.92,256697,384.85,392.33,383.1,388.92,256697,0.0,1.0
2025-11-07,390.87,395.175,384.5,384.5,146751,390.87,395.175,384.5,384.5,146751,0.0,1.0
2025-11-10,389.7,392.92,386.99,390.03,109631,389.7,392.92,386.99,390.03,109631,0.0,1.0
2025-11-11,380.02,392.05,378.275,392.05,154492,380.02,392.05,378.275,392.05,154492,0.0,1.0
2025-11-12,391.79,398.97,388.86,392.52,197654,391.79,398.97,388.86,392.52,197654,0.0,1.0
2025-11-13,391.97,399.58,389.105,391.54,162586,391.97,399.58,389.105,391.54,162586,0.0,1.0
2025-11-14,391.91,396.145,389.99,392.15,121479,391.91,396.145,389.99,392.15,121479,0.0,1.0
2025-11-17,383.22,395.63,383.22,387.83,173177,383.22,395.63,383.22,387.83,173177,0.0,1.0
2025-11-18,393.1,394.949,379.635,381.28,160218,393.1,394.949,379.635,381.28,160218,0.0,1.0
2025-11-19,391.91,397.0,390.78,393.39,182612,391.91,397.0,390.78,393.39,182612,0.0,1.0
2025-11-20,387.88,397.95,386.96,395.46,253663,387.88,397.95,386.96,395.46,253663,0.0,1.0
2025-11-21,399.27,405.47,386.03,390.58,220203,399.27,405.47,386.03,390.58,220203,0.0,1.0
2025-11-24,399.93,404.13,399.0,399.43,141978,399.93,404.13,399.0,399.43,141978,0.0,1.0
2025-11-25,408.58,417.78,401.785,403.69,131307,408.58,417.78,401.785,403.69,131307,0.0,1.0
2025-11-26,402.93,412.61,402.93,406.64,232432,402.93,412.61,402.93,406.64,232432,0.0,1.0