date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-04-20,14.25,14.25,14.0,14.0,96867,3.64481526799409,3.64481526799409,3.58087114048542,3.58087114048542,378717.341896911,0.0,1.0
1992-04-21,14.0,14.25,14.0,14.0,51600,3.58087114048542,3.64481526799409,3.58087114048542,3.58087114048542,201738.619363464,0.0,1.0
1992-04-22,14.25,14.25,14.0,14.0,34600,3.64481526799409,3.64481526799409,3.58087114048542,3.58087114048542,135274.345542167,0.0,1.0
1992-04-23,14.0,14.25,14.0,14.25,5600,3.58087114048542,3.64481526799409,3.58087114048542,3.64481526799409,21894.1137293681,0.0,1.0
1992-04-24,14.5,14.75,14.0,14.12,59067,3.70875939550276,3.77270352301143,3.58087114048542,3.61156432168959,230932.074223676,0.0,1.0
1992-04-27,14.25,14.75,14.25,14.75,3000,3.64481526799409,3.77270352301143,3.64481526799409,3.77270352301143,11728.9894978758,0.0,1.0
1992-04-28,14.38,14.38,14.25,14.25,10067,3.6780662142986,3.6780662142986,3.64481526799409,3.64481526799409,39358.5790917052,0.0,1.0
1992-04-29,14.25,14.5,14.25,14.38,27000,3.64481526799409,3.70875939550276,3.64481526799409,3.6780662142986,105560.905480882,0.0,1.0
1992-04-30,15.0,15.5,14.5,14.75,19467,3.8366476505201,3.96453590553743,3.70875939550276,3.77270352301143,76109.4128517159,0.0,1.0
1992-05-01,14.75,15.5,14.75,15.0,1400,3.77270352301143,3.96453590553743,3.77270352301143,3.8366476505201,5473.52843234203,0.0,1.0
1992-05-04,15.5,15.5,14.75,14.75,2667,3.96453590553743,3.96453590553743,3.77270352301143,3.77270352301143,10427.0716636116,0.0,1.0
1992-05-05,15.0,15.5,14.75,14.75,1400,3.8366476505201,3.96453590553743,3.77270352301143,3.77270352301143,5473.52843234203,0.0,1.0
1992-05-06,14.87,15.13,14.87,15.0,88467,3.80339670421559,3.86989859682461,3.80339670421559,3.8366476505201,345876.171302859,0.0,1.0
1992-05-07,15.5,15.5,14.75,15.5,11267,3.96453590553743,3.96453590553743,3.77270352301143,3.96453590553743,44050.1748908555,0.0,1.0
1992-05-08,15.5,15.5,14.75,14.75,467,3.96453590553743,3.96453590553743,3.77270352301143,3.77270352301143,1825.81269850266,0.0,1.0
1992-05-11,15.0,15.5,14.75,15.5,2600,3.8366476505201,3.96453590553743,3.77270352301143,3.96453590553743,10165.1242314923,0.0,1.0
1992-05-12,14.87,15.0,14.75,14.75,6800,3.80339670421559,3.8366476505201,3.77270352301143,3.77270352301143,26585.7095285184,0.0,1.0
1992-05-13,15.25,15.25,14.75,14.75,1067,3.90059177802877,3.90059177802877,3.77270352301143,3.77270352301143,4171.61059807781,0.0,1.0
1992-05-14,14.5,15.0,14.5,14.75,86000,3.70875939550276,3.8366476505201,3.70875939550276,3.77270352301143,336231.032272439,0.0,1.0
1992-05-15,14.0,14.5,14.0,14.25,9200,3.58087114048542,3.70875939550276,3.58087114048542,3.64481526799409,35968.9011268191,0.0,1.0
1992-05-18,14.0,14.25,14.0,14.0,16000,3.58087114048542,3.64481526799409,3.58087114048542,3.58087114048542,62554.6106553376,0.0,1.0
1992-05-19,13.75,14.0,13.75,14.0,25667,3.51692701297676,3.58087114048542,3.51692701297676,3.58087114048542,100349.324480659,0.0,1.0
1992-05-20,13.75,14.5,13.75,14.25,11600,3.51692701297676,3.70875939550276,3.51692701297676,3.64481526799409,45352.0927251196,0.0,1.0
1992-05-21,13.75,14.12,13.75,14.0,4600,3.51692701297676,3.61156432168959,3.51692701297676,3.58087114048542,17984.4505634095,0.0,1.0
1992-05-22,14.25,14.5,14.12,14.5,37000,3.64481526799409,3.70875939550276,3.61156432168959,3.70875939550276,144657.537140468,0.0,1.0
1992-05-26,14.25,14.25,14.0,14.0,94867,3.64481526799409,3.64481526799409,3.58087114048542,3.58087114048542,370898.015564994,0.0,1.0
1992-05-27,14.12,14.12,14.12,14.12,4000,3.61156432168959,3.61156432168959,3.61156432168959,3.61156432168959,15638.6526638343,0.0,1.0
1992-05-28,14.0,14.0,14.0,14.0,5000,3.58087114048542,3.58087114048542,3.58087114048542,3.58087114048542,19548.315829793,0.0,1.0
1992-05-29,14.0,14.0,13.75,13.75,2467,3.58087114048542,3.58087114048542,3.51692701297676,3.51692701297676,9645.13903041986,0.0,1.0
1992-06-01,14.0,14.0,13.75,14.0,27867,3.58087114048542,3.58087114048542,3.51692701297676,3.58087114048542,108950.583445768,0.0,1.0
1992-06-02,14.5,14.5,13.75,13.75,4600,3.70875939550276,3.70875939550276,3.51692701297676,3.51692701297676,17984.4505634095,0.0,1.0
1992-06-03,14.5,14.5,13.75,13.75,867,3.70875939550276,3.70875939550276,3.51692701297676,3.51692701297676,3389.6779648861,0.0,1.0
1992-06-04,14.5,14.5,13.75,14.12,4667,3.70875939550276,3.70875939550276,3.51692701297676,3.61156432168959,18246.3979955288,0.0,1.0
1992-06-05,14.5,14.5,14.12,14.12,800,3.70875939550276,3.70875939550276,3.61156432168959,3.61156432168959,3127.73053276688,0.0,1.0
1992-06-08,13.75,13.75,13.75,13.75,2000,3.51692701297676,3.51692701297676,3.51692701297676,3.51692701297676,7819.32633191718,0.0,1.0
1992-06-09,13.75,13.75,13.75,13.75,0,3.51692701297676,3.51692701297676,3.51692701297676,3.51692701297676,0,0.0,1.0
1992-06-10,13.75,13.75,13.75,13.75,0,3.51692701297676,3.51692701297676,3.51692701297676,3.51692701297676,0,0.0,1.0
1992-06-11,13.75,14.0,13.5,14.0,27067,3.51692701297676,3.58087114048542,3.45298288546809,3.58087114048542,105822.852913001,0.0,1.0
1992-06-12,12.5,13.5,12.5,13.5,38000,3.19720637543342,3.45298288546809,3.19720637543342,3.45298288546809,148567.200306426,0.0,1.0
1992-06-15,12.5,12.5,12.5,12.5,11800,3.19720637543342,3.19720637543342,3.19720637543342,3.19720637543342,46134.0253583113,0.0,1.0
1992-06-16,11.75,12.5,11.75,12.25,11000,3.00537399290741,3.19720637543342,3.00537399290741,3.13326224792475,43006.2948255445,0.0,1.0
1992-06-17,7.25,8.5,6.5,8.38,589400,1.85437969775138,2.17410033529472,1.66254731522538,2.14340715409056,2304355.470016,0.0,1.0
1992-06-18,7.25,7.25,6.75,7.25,239867,1.85437969775138,1.85437969775138,1.72649144273404,1.85437969775138,937799.17462899,0.0,1.0
1992-06-19,6.0,7.25,5.75,7.25,546467,1.53465906020804,1.85437969775138,1.47071493269937,1.85437969775138,2136501.90131189,0.0,1.0
1992-06-22,6.25,6.25,5.75,6.25,19067,1.59860318771671,1.59860318771671,1.47071493269937,1.59860318771671,74545.5475853324,0.0,1.0
1992-06-23,6.25,6.5,6.0,6.5,34200,1.59860318771671,1.66254731522538,1.53465906020804,1.66254731522538,133710.480275784,0.0,1.0
1992-06-24,6.25,6.5,6.25,6.25,9200,1.59860318771671,1.66254731522538,1.59860318771671,1.59860318771671,35968.901126819,0.0,1.0
1992-06-25,6.0,6.5,6.0,6.25,34400,1.53465906020804,1.66254731522538,1.53465906020804,1.59860318771671,134492.412908975,0.0,1.0
1992-06-26,6.5,6.75,6.0,6.75,30667,1.66254731522538,1.72649144273404,1.53465906020804,1.72649144273404,119897.640310452,0.0,1.0
1992-06-29,6.0,6.5,6.0,6.25,7867,1.53465906020804,1.66254731522538,1.53465906020804,1.59860318771671,30757.3201265962,0.0,1.0
1992-06-30,6.5,6.5,6.0,6.0,26067,1.66254731522538,1.66254731522538,1.53465906020804,1.53465906020804,101913.189747042,0.0,1.0
1992-07-01,6.25,6.5,6.0,6.0,87000,1.59860318771671,1.66254731522538,1.53465906020804,1.53465906020804,340140.695438397,0.0,1.0
1992-07-02,6.5,6.5,6.5,6.5,3600,1.66254731522538,1.66254731522538,1.66254731522538,1.66254731522538,14074.7873974509,0.0,1.0
1992-07-06,6.5,6.5,6.0,6.25,37200,1.66254731522538,1.66254731522538,1.53465906020804,1.59860318771671,145439.469773659,0.0,1.0
1992-07-07,6.5,6.5,6.0,6.0,2600,1.66254731522538,1.66254731522538,1.53465906020804,1.53465906020804,10165.1242314923,0.0,1.0
1992-07-08,6.5,6.75,6.38,6.5,39000,1.66254731522538,1.72649144273404,1.63185413402122,1.66254731522538,152476.863472385,0.0,1.0
1992-07-09,7.0,7.0,7.0,7.0,667,1.79043557024271,1.79043557024271,1.79043557024271,1.79043557024271,2607.74533169438,0.0,1.0
1992-07-10,7.25,7.25,6.5,6.5,13200,1.85437969775138,1.85437969775138,1.66254731522538,1.66254731522538,51607.5537906534,0.0,1.0
1992-07-13,7.0,7.25,7.0,7.25,1867,1.79043557024271,1.85437969775138,1.79043557024271,1.85437969775138,7299.3411308447,0.0,1.0
1992-07-14,7.75,7.75,7.0,7.5,30000,1.98226795276872,1.98226795276872,1.79043557024271,1.91832382526005,117289.894978758,0.0,1.0
1992-07-15,8.0,8.75,7.75,7.75,12600,2.04621208027739,2.23804446280339,1.98226795276872,1.98226795276872,49261.7558910781,0.0,1.0
1992-07-16,8.25,8.25,7.75,8.25,1400,2.11015620778605,2.11015620778605,1.98226795276872,2.11015620778605,5473.52843234204,0.0,1.0
1992-07-17,7.75,8.25,7.5,8.25,27867,1.98226795276872,2.11015620778605,1.91832382526005,2.11015620778605,108950.583445768,0.0,1.0
1992-07-20,7.75,7.75,7.5,7.75,4267,1.98226795276872,1.98226795276872,1.91832382526005,1.98226795276872,16682.5327291453,0.0,1.0
1992-07-21,7.75,7.75,7.5,7.75,11400,1.98226795276872,1.98226795276872,1.91832382526005,1.98226795276872,44570.1600919279,0.0,1.0
1992-07-22,7.25,7.75,7.25,7.75,1867,1.85437969775138,1.98226795276872,1.85437969775138,1.98226795276872,7299.34113084469,0.0,1.0
1992-07-23,7.0,7.0,7.0,7.0,10267,1.79043557024271,1.79043557024271,1.79043557024271,1.79043557024271,40140.5117248969,0.0,1.0
1992-07-24,7.25,7.25,7.0,7.0,22000,1.85437969775138,1.85437969775138,1.79043557024271,1.79043557024271,86012.5896510891,0.0,1.0
1992-07-27,7.5,7.5,7.0,7.0,5200,1.91832382526005,1.91832382526005,1.79043557024271,1.79043557024271,20330.2484629847,0.0,1.0
1992-07-28,6.75,7.25,6.5,7.0,10200,1.72649144273404,1.85437969775138,1.66254731522538,1.79043557024271,39878.5642927777,0.0,1.0
1992-07-29,6.75,7.0,6.5,7.0,14000,1.72649144273404,1.79043557024271,1.66254731522538,1.79043557024271,54735.2843234204,0.0,1.0
1992-07-30,7.0,7.0,6.5,6.5,667,1.79043557024271,1.79043557024271,1.66254731522538,1.66254731522538,2607.74533169438,0.0,1.0
1992-07-31,6.75,6.75,6.75,6.75,400,1.72649144273404,1.72649144273404,1.72649144273404,1.72649144273404,1563.86526638344,0.0,1.0
1992-08-03,6.75,7.0,6.5,7.0,1400,1.72649144273404,1.79043557024271,1.66254731522538,1.79043557024271,5473.52843234204,0.0,1.0
1992-08-04,7.0,7.0,6.5,7.0,1867,1.79043557024271,1.79043557024271,1.66254731522538,1.79043557024271,7299.3411308447,0.0,1.0
1992-08-05,7.0,7.0,7.0,7.0,0,1.79043557024271,1.79043557024271,1.79043557024271,1.79043557024271,0,0.0,1.0
1992-08-06,7.5,7.5,7.0,7.25,6200,1.91832382526005,1.91832382526005,1.79043557024271,1.85437969775138,24239.9116289433,0.0,1.0
1992-08-07,7.25,7.5,7.0,7.0,4067,1.85437969775138,1.91832382526005,1.79043557024271,1.79043557024271,15900.6000959536,0.0,1.0
1992-08-10,7.25,7.5,7.25,7.5,2067,1.85437969775138,1.91832382526005,1.85437969775138,1.91832382526005,8081.27376403641,0.0,1.0
1992-08-11,7.25,7.5,7.0,7.0,327800,1.85437969775138,1.91832382526005,1.79043557024271,1.79043557024271,1281587.58580123,0.0,1.0
1992-08-12,7.5,7.5,7.25,7.25,2000,1.91832382526005,1.91832382526005,1.85437969775138,1.85437969775138,7819.32633191718,0.0,1.0
1992-08-13,7.25,7.25,7.25,7.25,3467,1.85437969775138,1.85437969775138,1.85437969775138,1.85437969775138,13554.8021963784,0.0,1.0
1992-08-14,7.25,7.25,7.25,7.25,3467,1.85437969775138,1.85437969775138,1.85437969775138,1.85437969775138,13554.8021963784,0.0,1.0
1992-08-17,7.25,7.75,7.25,7.25,31200,1.85437969775138,1.98226795276872,1.85437969775138,1.85437969775138,121981.490777908,0.0,1.0
1992-08-18,6.5,7.25,6.5,7.25,595000,1.66254731522538,1.85437969775138,1.66254731522538,1.85437969775138,2326249.58374536,0.0,1.0
1992-08-19,7.0,7.0,6.5,6.75,350200,1.79043557024271,1.79043557024271,1.66254731522538,1.72649144273404,1369164.0407187,0.0,1.0
1992-08-20,6.62,7.25,6.62,6.75,10800,1.69324049642954,1.85437969775138,1.69324049642954,1.72649144273404,42224.3621923527,0.0,1.0
1992-08-21,6.88,6.88,6.88,6.88,7000,1.75974238903855,1.75974238903855,1.75974238903855,1.75974238903855,27367.6421617102,0.0,1.0
1992-08-24,6.75,7.0,6.5,6.5,2000,1.72649144273404,1.79043557024271,1.66254731522538,1.66254731522538,7819.3263319172,0.0,1.0
1992-08-25,7.0,7.0,6.5,7.0,6067,1.79043557024271,1.79043557024271,1.66254731522538,1.79043557024271,23719.9264278708,0.0,1.0
1992-08-26,6.88,6.88,6.88,6.88,867,1.75974238903855,1.75974238903855,1.75974238903855,1.75974238903855,3389.6779648861,0.0,1.0
1992-08-27,7.25,7.25,7.25,7.25,67,1.85437969775138,1.85437969775138,1.85437969775138,1.85437969775138,261.947432119226,0.0,1.0
1992-08-28,7.25,7.25,6.5,6.5,6600,1.85437969775138,1.85437969775138,1.66254731522538,1.66254731522538,25803.7768953267,0.0,1.0
1992-08-31,7.25,7.25,7.25,7.25,67,1.85437969775138,1.85437969775138,1.85437969775138,1.85437969775138,261.947432119226,0.0,1.0
1992-09-01,6.62,6.62,6.5,6.5,35000,1.69324049642954,1.69324049642954,1.66254731522538,1.66254731522538,136838.21080855,0.0,1.0
1992-09-02,6.62,6.62,6.62,6.62,0,1.69324049642954,1.69324049642954,1.69324049642954,1.69324049642954,0,0.0,1.0
1992-09-03,7.25,7.25,7.25,7.25,467,1.85437969775138,1.85437969775138,1.85437969775138,1.85437969775138,1825.81269850266,0.0,1.0
1992-09-04,6.88,6.88,6.88,6.88,2067,1.75974238903855,1.75974238903855,1.75974238903855,1.75974238903855,8081.27376403642,0.0,1.0
1992-09-08,5.87,7.0,5.75,6.5,22667,1.50140811390353,1.79043557024271,1.47071493269937,1.66254731522538,88620.3349827835,0.0,1.0
1992-09-09,5.62,6.13,5.62,6.13,504600,1.43746398639486,1.56791000651255,1.43746398639486,1.56791000651255,1972816.03354271,0.0,1.0
1992-09-10,5.75,6.25,5.62,6.0,17067,1.47071493269937,1.59860318771671,1.43746398639486,1.53465906020804,66726.2212534153,0.0,1.0
1992-09-11,5.5,6.25,5.5,6.25,1467,1.4067708051907,1.59860318771671,1.4067708051907,1.59860318771671,5735.47586446127,0.0,1.0
1992-09-14,5.75,5.75,5.75,5.75,1000,1.47071493269937,1.47071493269937,1.47071493269937,1.47071493269937,3909.66316595859,0.0,1.0
1992-09-15,5.62,6.0,5.5,5.75,507400,1.43746398639486,1.53465906020804,1.4067708051907,1.47071493269937,1983763.09040739,0.0,1.0
1992-09-16,5.62,6.25,5.5,6.25,34667,1.43746398639486,1.59860318771671,1.4067708051907,1.59860318771671,135536.292974287,0.0,1.0
1992-09-17,6.13,6.5,5.75,5.75,30867,1.56791000651255,1.66254731522538,1.47071493269937,1.47071493269937,120679.572943644,0.0,1.0
1992-09-18,6.13,6.13,6.13,6.13,267,1.56791000651255,1.56791000651255,1.56791000651255,1.56791000651255,1043.88006531094,0.0,1.0
1992-09-21,6.13,6.25,6.13,6.25,4000,1.56791000651255,1.59860318771671,1.56791000651255,1.59860318771671,15638.6526638343,0.0,1.0
1992-09-22,6.0,6.0,6.0,6.0,2000,1.53465906020804,1.53465906020804,1.53465906020804,1.53465906020804,7819.32633191718,0.0,1.0
1992-09-23,6.0,6.0,6.0,6.0,1867,1.53465906020804,1.53465906020804,1.53465906020804,1.53465906020804,7299.34113084469,0.0,1.0
1992-09-24,6.75,6.75,6.38,6.38,1600,1.72649144273404,1.72649144273404,1.63185413402122,1.63185413402122,6255.46106553376,0.0,1.0
1992-09-25,6.75,6.75,6.0,6.0,1267,1.72649144273404,1.72649144273404,1.53465906020804,1.53465906020804,4953.54323126955,0.0,1.0
1992-09-28,6.75,6.75,6.75,6.75,0,1.72649144273404,1.72649144273404,1.72649144273404,1.72649144273404,0,0.0,1.0
1992-09-29,6.5,6.75,6.0,6.0,4600,1.66254731522538,1.72649144273404,1.53465906020804,1.53465906020804,17984.4505634095,0.0,1.0
1992-09-30,6.5,6.5,6.5,6.5,200,1.66254731522538,1.66254731522538,1.66254731522538,1.66254731522538,781.932633191716,0.0,1.0
1992-10-01,5.75,5.75,5.75,5.75,200,1.47071493269937,1.47071493269937,1.47071493269937,1.47071493269937,781.932633191719,0.0,1.0
1992-10-02,5.75,6.5,5.75,6.5,6200,1.47071493269937,1.66254731522538,1.47071493269937,1.66254731522538,24239.9116289433,0.0,1.0
1992-10-05,5.75,6.5,5.5,6.5,32467,1.47071493269937,1.66254731522538,1.4067708051907,1.66254731522538,126935.034009178,0.0,1.0
1992-10-06,5.5,6.25,5.5,5.5,28200,1.4067708051907,1.59860318771671,1.4067708051907,1.4067708051907,110252.501280033,0.0,1.0
1992-10-07,5.25,6.25,5.25,6.25,23800,1.34282667768203,1.59860318771671,1.34282667768203,1.59860318771671,93049.9833498148,0.0,1.0
1992-10-08,5.0,5.75,5.0,5.38,212867,1.27888255017337,1.47071493269937,1.27888255017337,1.37607762398654,832238.269148105,0.0,1.0
1992-10-09,5.0,5.5,5.0,5.5,25800,1.27888255017337,1.4067708051907,1.27888255017337,1.4067708051907,100869.309681731,0.0,1.0
1992-10-12,5.75,5.75,5.0,5.25,264667,1.47071493269937,1.47071493269937,1.27888255017337,1.34282667768203,1034758.82114476,0.0,1.0
1992-10-13,5.0,5.75,5.0,5.0,14400,1.27888255017337,1.47071493269937,1.27888255017337,1.27888255017337,56299.1495898035,0.0,1.0
1992-10-14,5.75,5.75,5.25,5.25,1400,1.47071493269937,1.47071493269937,1.34282667768203,1.34282667768203,5473.52843234203,0.0,1.0
1992-10-15,5.5,5.75,5.38,5.75,1800,1.4067708051907,1.47071493269937,1.37607762398654,1.47071493269937,7037.39369872548,0.0,1.0
1992-10-16,5.38,5.75,5.12,5.38,6667,1.37607762398654,1.47071493269937,1.30957573137753,1.37607762398654,26065.724327446,0.0,1.0
1992-10-19,5.38,5.75,5.25,5.25,50800,1.37607762398654,1.47071493269937,1.34282667768203,1.34282667768203,198610.888830697,0.0,1.0
1992-10-20,5.25,5.62,5.0,5.5,42200,1.34282667768203,1.43746398639486,1.27888255017337,1.4067708051907,164987.785603453,0.0,1.0
1992-10-21,5.0,5.38,5.0,5.12,69600,1.27888255017337,1.37607762398654,1.27888255017337,1.30957573137753,272112.556350717,0.0,1.0
1992-10-22,5.5,5.75,5.25,5.5,8200,1.4067708051907,1.47071493269937,1.34282667768203,1.4067708051907,32059.2379608605,0.0,1.0
1992-10-23,5.25,5.5,5.12,5.5,23800,1.34282667768203,1.4067708051907,1.30957573137753,1.4067708051907,93049.9833498148,0.0,1.0
1992-10-26,5.25,5.25,5.0,5.25,2667,1.34282667768203,1.34282667768203,1.27888255017337,1.34282667768203,10427.0716636116,0.0,1.0
1992-10-27,5.25,5.25,5.0,5.0,1067,1.34282667768203,1.34282667768203,1.27888255017337,1.27888255017337,4171.61059807783,0.0,1.0
1992-10-28,5.0,5.0,5.0,5.0,20400,1.27888255017337,1.27888255017337,1.27888255017337,1.27888255017337,79757.128585555,0.0,1.0
1992-10-29,5.87,6.25,5.25,5.5,111800,1.50140811390353,1.59860318771671,1.34282667768203,1.4067708051907,437100.341954171,0.0,1.0
1992-10-30,6.5,6.75,6.0,6.25,44000,1.66254731522538,1.72649144273404,1.53465906020804,1.59860318771671,172025.179302178,0.0,1.0
1992-11-02,6.5,6.75,6.5,6.75,6467,1.66254731522538,1.72649144273404,1.66254731522538,1.72649144273404,25283.7916942541,0.0,1.0
1992-11-03,6.5,6.5,6.13,6.13,2600,1.66254731522538,1.66254731522538,1.56791000651255,1.56791000651255,10165.1242314923,0.0,1.0
1992-11-04,6.75,6.75,6.75,6.75,400,1.72649144273404,1.72649144273404,1.72649144273404,1.72649144273404,1563.86526638344,0.0,1.0
1992-11-05,6.25,6.75,6.25,6.25,26600,1.59860318771671,1.72649144273404,1.59860318771671,1.59860318771671,103997.040214498,0.0,1.0
1992-11-06,7.0,7.0,6.25,6.75,2267,1.79043557024271,1.79043557024271,1.59860318771671,1.72649144273404,8863.20639722814,0.0,1.0
1992-11-09,7.75,7.75,6.75,7.0,31800,1.98226795276872,1.98226795276872,1.72649144273404,1.79043557024271,124327.288677483,0.0,1.0
1992-11-10,6.75,7.75,6.75,7.5,37867,1.72649144273404,1.98226795276872,1.72649144273404,1.91832382526005,148047.215105354,0.0,1.0
1992-11-11,7.0,7.25,7.0,7.25,32400,1.79043557024271,1.85437969775138,1.79043557024271,1.85437969775138,126673.086577059,0.0,1.0
1992-11-12,7.25,7.25,6.75,7.25,26267,1.85437969775138,1.85437969775138,1.72649144273404,1.85437969775138,102695.122380234,0.0,1.0
1992-11-13,7.25,7.25,7.0,7.0,51467,1.85437969775138,1.85437969775138,1.79043557024271,1.79043557024271,201218.634162391,0.0,1.0
1992-11-16,7.25,7.25,7.0,7.0,3067,1.85437969775138,1.85437969775138,1.79043557024271,1.79043557024271,11990.936929995,0.0,1.0
1992-11-17,7.25,7.25,6.75,7.0,49667,1.85437969775138,1.85437969775138,1.72649144273404,1.79043557024271,194181.240463665,0.0,1.0
1992-11-18,7.12,7.25,7.12,7.25,5467,1.82368651654722,1.85698416361901,1.82368651654722,1.85698416361901,21344.1507884242,0.01,1.0
1992-11-19,7.25,7.25,7.25,7.25,600,1.85698416361901,1.85698416361901,1.85698416361901,1.85698416361901,2342.50786044532,0.0,1.0
1992-11-20,7.25,7.25,7.0,7.25,41267,1.85698416361901,1.85698416361901,1.79295022694249,1.85698416361901,161113.786461661,0.0,1.0
1992-11-23,7.75,7.75,6.75,7.25,8067,1.98505203697204,1.98505203697204,1.72891629026597,1.85698416361901,31495.0181836873,0.0,1.0
1992-11-24,7.75,8.25,7.12,7.75,22867,1.98505203697204,2.11311991032508,1.82368651654722,1.98505203697204,89276.8787413386,0.0,1.0
1992-11-25,8.12,8.25,7.75,8.25,70667,2.07982226325329,2.11311991032508,1.98505203697204,2.11311991032508,275896.671623482,0.0,1.0
1992-11-27,9.0,9.0,7.75,7.75,28467,2.30522172035463,2.30522172035463,1.98505203697204,1.98505203697204,111140.285438828,0.0,1.0
1992-11-30,10.25,11.0,9.5,10.5,110667,2.62539140373722,2.81749321376677,2.43328959370767,2.68942534041374,432063.862319836,0.0,1.0
1992-12-01,10.0,10.25,9.75,10.25,28200,2.5613574670607,2.62539140373722,2.49732353038418,2.62539140373722,110097.86944093,0.0,1.0
1992-12-02,9.88,10.25,9.75,9.75,10000,2.53062117745597,2.62539140373722,2.49732353038418,2.49732353038418,39041.7976740887,0.0,1.0
1992-12-03,9.0,10.5,9.0,10.0,38867,2.30522172035463,2.68942534041374,2.30522172035463,2.5613574670607,151743.75501988,0.0,1.0
1992-12-04,8.75,9.5,8.75,9.5,10000,2.24118778367811,2.43328959370767,2.24118778367811,2.43328959370767,39041.7976740887,0.0,1.0
1992-12-07,9.5,9.5,8.75,9.38,18267,2.43328959370767,2.43328959370767,2.24118778367811,2.40255330410294,71317.6518112576,0.0,1.0
1992-12-08,9.5,9.5,8.75,8.75,41667,2.43328959370767,2.43328959370767,2.24118778367811,2.24118778367811,162675.458368625,0.0,1.0
1992-12-09,8.75,9.38,8.75,9.25,46667,2.24118778367811,2.40255330410294,2.24118778367811,2.36925565703115,182196.35720567,0.0,1.0
1992-12-10,9.0,9.0,8.5,8.75,13067,2.30522172035463,2.30522172035463,2.1771538470016,2.24118778367811,51015.9170207316,0.0,1.0
1992-12-11,9.25,9.25,9.0,9.0,800,2.36925565703115,2.36925565703115,2.30522172035463,2.30522172035463,3123.34381392709,0.0,1.0
1992-12-14,9.25,9.25,9.25,9.25,4000,2.36925565703115,2.36925565703115,2.36925565703115,2.36925565703115,15616.7190696354,0.0,1.0
1992-12-15,8.75,9.0,8.5,8.5,33400,2.24118778367811,2.30522172035463,2.1771538470016,2.1771538470016,130399.604231456,0.0,1.0
1992-12-16,8.5,8.75,8.5,8.75,7000,2.1771538470016,2.24118778367811,2.1771538470016,2.24118778367811,27329.258371862,0.0,1.0
1992-12-17,9.0,9.0,8.38,8.75,83000,2.30522172035463,2.30522172035463,2.14641755739687,2.24118778367811,324046.920694936,0.0,1.0
1992-12-18,8.5,9.0,8.25,9.0,4467,2.1771538470016,2.30522172035463,2.11311991032508,2.30522172035463,17439.9710210154,0.0,1.0
1992-12-21,8.38,9.0,8.25,9.0,13400,2.14641755739687,2.30522172035463,2.11311991032508,2.30522172035463,52316.0088832787,0.0,1.0
1992-12-22,9.25,9.25,9.25,9.25,7667,2.36925565703115,2.36925565703115,2.36925565703115,2.36925565703115,29933.3462767237,0.0,1.0
1992-12-23,9.25,9.75,9.0,9.25,14000,2.36925565703115,2.49732353038418,2.30522172035463,2.36925565703115,54658.516743724,0.0,1.0
1992-12-24,10.25,10.5,10.0,10.0,16800,2.62539140373722,2.68942534041374,2.5613574670607,2.5613574670607,65590.2200924688,0.0,1.0
1992-12-28,10.5,10.5,10.0,10.5,22667,2.68942534041374,2.68942534041374,2.5613574670607,2.68942534041374,88496.0427878566,0.0,1.0
1992-12-29,10.5,10.5,10.0,10.5,21600,2.68942534041374,2.68942534041374,2.5613574670607,2.68942534041374,84330.2829760313,0.0,1.0
1992-12-30,10.5,10.5,10.5,10.5,0,2.68942534041374,2.68942534041374,2.68942534041374,2.68942534041374,0,0.0,1.0
1992-12-31,10.5,10.75,10.0,10.12,28467,2.68942534041374,2.75345927709025,2.5613574670607,2.59209375666543,111140.285438828,0.0,1.0
1993-01-04,10.25,11.0,10.25,10.25,96200,2.62539140373722,2.81749321376677,2.62539140373722,2.62539140373722,375582.093624732,0.0,1.0
1993-01-05,10.5,10.75,10.0,10.75,51600,2.68942534041374,2.75345927709025,2.5613574670607,2.75345927709025,201455.675998297,0.0,1.0
1993-01-06,10.5,10.5,10.25,10.25,28267,2.68942534041374,2.68942534041374,2.62539140373722,2.62539140373722,110359.449485346,0.0,1.0
1993-01-07,10.25,10.5,10.25,10.5,4067,2.62539140373722,2.68942534041374,2.62539140373722,2.68942534041374,15878.2991140518,0.0,1.0
1993-01-08,10.75,11.0,10.25,11.0,5000,2.75345927709025,2.81749321376677,2.62539140373722,2.81749321376677,19520.8988370443,0.0,1.0
1993-01-11,11.0,11.0,10.5,11.0,7200,2.81749321376677,2.81749321376677,2.68942534041374,2.81749321376677,28110.0943253438,0.0,1.0
1993-01-12,11.12,11.12,10.5,11.0,46800,2.8482295033715,2.8482295033715,2.68942534041374,2.81749321376677,182715.613114735,0.0,1.0
1993-01-13,10.88,11.25,10.75,10.75,6067,2.78675692416204,2.88152715044329,2.75345927709025,2.75345927709025,23686.6586488696,0.0,1.0
1993-01-14,12.25,12.25,11.0,11.0,68600,3.13766289714936,3.13766289714936,2.81749321376677,2.81749321376677,267826.732044248,0.0,1.0
1993-01-15,12.0,12.75,12.0,12.25,25667,3.07362896047284,3.2657307705024,3.07362896047284,3.13766289714936,100208.582090083,0.0,1.0
1993-01-18,12.25,12.75,12.0,12.75,10400,3.13766289714936,3.2657307705024,3.07362896047284,3.2657307705024,40603.4695810522,0.0,1.0
1993-01-19,12.5,12.75,12.0,12.0,39600,3.20169683382588,3.2657307705024,3.07362896047284,3.07362896047284,154605.518789391,0.0,1.0
1993-01-20,12.5,12.5,12.0,12.5,40400,3.20169683382588,3.20169683382588,3.07362896047284,3.20169683382588,157728.862603318,0.0,1.0
1993-01-21,12.5,12.5,12.0,12.0,1000,3.20169683382588,3.20169683382588,3.07362896047284,3.07362896047284,3904.17976740886,0.0,1.0
1993-01-22,12.25,12.25,12.0,12.0,467,3.13766289714936,3.13766289714936,3.07362896047284,3.07362896047284,1823.25195137994,0.0,1.0
1993-01-25,12.0,12.5,12.0,12.25,1067,3.07362896047284,3.20169683382588,3.07362896047284,3.13766289714936,4165.75981182526,0.0,1.0
1993-01-26,11.25,12.5,11.25,12.5,12200,2.88152715044329,3.20169683382588,2.88152715044329,3.20169683382588,47630.9931623881,0.0,1.0
1993-01-27,11.75,11.75,11.0,11.5,74467,3.00959502379632,3.00959502379632,2.81749321376677,2.94556108711981,290732.554739636,0.0,1.0
1993-01-28,11.5,11.75,11.25,11.75,43800,2.94556108711981,3.00959502379632,2.88152715044329,3.00959502379632,171003.073812508,0.0,1.0
1993-01-29,11.5,11.75,11.25,11.75,32267,2.94556108711981,3.00959502379632,2.88152715044329,3.00959502379632,125976.168554982,0.0,1.0
1993-02-01,11.25,11.75,11.25,11.75,2867,2.88152715044329,3.00959502379632,2.88152715044329,3.00959502379632,11193.2833931612,0.0,1.0
1993-02-02,11.75,11.75,11.25,11.25,1000,3.00959502379632,3.00959502379632,2.88152715044329,2.88152715044329,3904.17976740887,0.0,1.0
1993-02-03,12.0,12.0,11.25,11.75,53067,3.07362896047284,3.07362896047284,2.88152715044329,3.00959502379632,207183.107717086,0.0,1.0
1993-02-04,11.0,11.5,10.75,11.25,44400,2.81749321376677,2.94556108711981,2.75345927709025,2.88152715044329,173345.581672954,0.0,1.0
1993-02-05,10.75,11.25,10.75,10.75,27800,2.75345927709025,2.88152715044329,2.75345927709025,2.75345927709025,108536.197533967,0.0,1.0
1993-02-08,10.75,11.25,10.37,11.25,93067,2.75345927709025,2.88152715044329,2.65612769334195,2.88152715044329,363350.298413441,0.0,1.0
1993-02-09,11.0,11.0,10.5,10.75,19000,2.81749321376677,2.81749321376677,2.68942534041374,2.75345927709025,74179.4155807684,0.0,1.0
1993-02-10,10.63,10.63,10.37,10.5,20000,2.72272298748553,2.72272298748553,2.65612769334195,2.68942534041374,78083.5953481771,0.0,1.0
1993-02-11,10.5,10.5,10.25,10.37,73467,2.68942534041374,2.68942534041374,2.62539140373722,2.65612769334195,286828.374972226,0.0,1.0
1993-02-12,10.5,10.75,10.25,10.25,52467,2.68942534041374,2.75345927709025,2.62539140373722,2.62539140373722,204840.59985664,0.0,1.0
1993-02-16,11.0,11.0,10.25,11.0,13667,2.81749321376677,2.81749321376677,2.62539140373722,2.81749321376677,53358.4248811769,0.0,1.0
1993-02-17,11.5,11.5,11.25,11.25,867,2.94556108711981,2.94556108711981,2.88152715044329,2.88152715044329,3384.92385834348,0.0,1.0
1993-02-18,11.25,11.25,10.75,11.25,39267,2.88152715044329,2.88152715044329,2.75345927709025,2.88152715044329,153305.426926844,0.0,1.0
1993-02-19,11.5,11.5,11.0,11.5,18200,2.94556108711981,2.94556108711981,2.81749321376677,2.94556108711981,71056.0717668412,0.0,1.0
1993-02-22,11.0,11.75,11.0,11.0,9400,2.81749321376677,3.00959502379632,2.81749321376677,2.81749321376677,36699.2898136433,0.0,1.0
1993-02-23,11.75,11.75,11.38,11.38,6667,3.01215638126339,3.01215638126339,2.91730549947041,2.91730549947041,26007.0328643239,0.01,1.0
1993-02-24,12.0,12.25,11.5,11.75,57000,3.07624481490729,3.14033324855119,2.94806794761948,3.01215638126339,222349.013539293,0.0,1.0
1993-02-25,12.13,12.25,12.0,12.0,46000,3.10957080040212,3.14033324855119,3.07624481490729,3.07624481490729,179439.554786096,0.0,1.0
1993-02-26,12.0,12.25,11.75,11.75,56400,3.07624481490729,3.14033324855119,3.01215638126339,3.01215638126339,220008.4976073,0.0,1.0
1993-03-01,12.25,12.5,11.75,11.75,25600,3.14033324855119,3.20442168219509,3.01215638126339,3.01215638126339,99862.0130983491,0.0,1.0
1993-03-02,11.75,11.75,11.75,11.75,200,3.01215638126339,3.01215638126339,3.01215638126339,3.01215638126339,780.171977330851,0.0,1.0
1993-03-03,12.75,12.75,11.75,11.75,9400,3.26851011583899,3.26851011583899,3.01215638126339,3.01215638126339,36668.0829345501,0.0,1.0
1993-03-04,13.12,13.12,12.0,12.0,25400,3.36336099763197,3.36336099763197,3.07624481490729,3.07624481490729,99081.8411210182,0.0,1.0
1993-03-05,13.25,13.25,12.5,13.25,5667,3.3966869831268,3.3966869831268,3.20442168219509,3.3966869831268,22106.1729776697,0.0,1.0
1993-03-08,13.88,14.0,13.0,13.25,41867,3.55818983590943,3.5889522840585,3.33259854948289,3.3966869831268,163317.300874554,0.0,1.0
1993-03-09,14.75,14.75,13.5,13.5,88800,3.78121758499021,3.78121758499021,3.4607754167707,3.4607754167707,346396.357934898,0.0,1.0
1993-03-10,14.0,14.75,14.0,14.75,23400,3.5889522840585,3.78121758499021,3.5889522840585,3.78121758499021,91280.1213477097,0.0,1.0
1993-03-11,14.0,14.0,14.0,14.0,3067,3.5889522840585,3.5889522840585,3.5889522840585,3.5889522840585,11963.9372723686,0.0,1.0
1993-03-12,14.5,14.75,14.0,14.0,11400,3.71712915134631,3.78121758499021,3.5889522840585,3.5889522840585,44469.8027078585,0.0,1.0
1993-03-15,15.25,16.0,14.5,14.75,21867,3.90939445227801,4.10165975320972,3.71712915134631,3.78121758499021,85300.1031414688,0.0,1.0
1993-03-16,16.0,16.0,15.25,16.0,76467,4.10165975320972,4.10165975320972,3.90939445227801,4.10165975320972,298287.052952791,0.0,1.0
1993-03-17,16.25,16.5,15.5,16.0,121667,4.16574818685362,4.22983662049752,3.97348288592191,4.10165975320972,474605.919829564,0.0,1.0
1993-03-18,15.5,15.75,15.25,15.38,209867,3.97348288592191,4.03757131956581,3.90939445227801,3.94272043777284,818661.761832471,0.0,1.0
1993-03-19,15.75,16.0,15.25,15.25,23667,4.03757131956581,4.10165975320972,3.90939445227801,3.90939445227801,92321.6509374465,0.0,1.0
1993-03-22,15.13,15.75,15.0,15.25,149067,3.87863200412894,4.03757131956581,3.84530601863411,3.90939445227801,581489.480723891,0.0,1.0
1993-03-23,14.75,15.0,14.75,14.75,5400,3.78121758499021,3.84530601863411,3.78121758499021,3.78121758499021,21064.643387933,0.0,1.0
1993-03-24,14.75,15.13,14.75,15.13,2000,3.78121758499021,3.87863200412894,3.78121758499021,3.87863200412894,7801.71977330852,0.0,1.0
1993-03-25,15.13,15.13,14.75,14.75,467,3.87863200412894,3.87863200412894,3.78121758499021,3.78121758499021,1821.70156706754,0.0,1.0
1993-03-26,15.25,15.75,14.75,15.5,38467,3.90939445227801,4.03757131956581,3.78121758499021,3.97348288592191,150054.37725993,0.0,1.0
1993-03-29,15.75,15.75,15.25,15.5,51600,4.03757131956581,4.03757131956581,3.90939445227801,3.97348288592191,201284.37015136,0.0,1.0
1993-03-30,15.62,15.75,15.25,15.25,38400,4.00424533407099,4.03757131956581,3.90939445227801,3.90939445227801,149793.019647523,0.0,1.0
1993-03-31,15.5,15.75,15.0,15.75,49800,3.97348288592191,4.03757131956581,3.84530601863411,4.03757131956581,194262.822355382,0.0,1.0
1993-04-01,15.25,15.5,15.25,15.25,54400,3.90939445227801,3.97348288592191,3.90939445227801,3.90939445227801,212206.777833992,0.0,1.0
1993-04-02,15.25,15.25,15.0,15.0,30000,3.90939445227801,3.90939445227801,3.84530601863411,3.84530601863411,117025.796599628,0.0,1.0
1993-04-05,15.25,15.5,15.0,15.0,59200,3.90939445227801,3.97348288592191,3.84530601863411,3.84530601863411,230930.905289932,0.0,1.0
1993-04-06,14.75,15.0,14.75,15.0,6467,3.78121758499021,3.84530601863411,3.78121758499021,3.84530601863411,25226.8608869931,0.0,1.0
1993-04-07,14.75,15.13,14.75,14.75,22000,3.78121758499021,3.87863200412894,3.78121758499021,3.78121758499021,85818.9175063937,0.0,1.0
1993-04-08,15.0,15.5,14.75,14.87,19600,3.84530601863411,3.97348288592191,3.78121758499021,3.81198003313928,76456.8537784235,0.0,1.0
1993-04-12,15.25,15.25,14.75,15.0,37867,3.90939445227801,3.90939445227801,3.78121758499021,3.84530601863411,147713.861327937,0.0,1.0
1993-04-13,15.0,15.5,14.75,14.75,78600,3.84530601863411,3.97348288592191,3.78121758499021,3.78121758499021,306607.587091025,0.0,1.0
1993-04-14,14.5,15.0,14.5,14.5,6267,3.71712915134631,3.84530601863411,3.71712915134631,3.71712915134631,24446.6889096622,0.0,1.0
1993-04-15,14.62,15.0,14.5,14.5,200267,3.74789159949538,3.84530601863411,3.71712915134631,3.71712915134631,781213.506920589,0.0,1.0
1993-04-16,14.62,15.0,14.5,14.5,53200,3.74789159949538,3.84530601863411,3.71712915134631,3.71712915134631,207525.745970007,0.0,1.0
1993-04-19,14.62,14.87,14.38,14.38,4600,3.74789159949538,3.81198003313928,3.68636670319723,3.68636670319723,17943.9554786096,0.0,1.0
1993-04-20,14.62,14.62,14.62,14.62,0,3.74789159949538,3.74789159949538,3.74789159949538,3.74789159949538,0,0.0,1.0
1993-04-21,15.0,15.0,15.0,15.0,2600,3.84530601863411,3.84530601863411,3.84530601863411,3.84530601863411,10142.2357053011,0.0,1.0
1993-04-22,15.0,15.0,14.25,14.25,1200,3.84530601863411,3.84530601863411,3.6530407177024,3.6530407177024,4681.03186398511,0.0,1.0
1993-04-23,14.62,14.62,14.5,14.5,148000,3.74789159949538,3.74789159949538,3.71712915134631,3.71712915134631,577327.26322483,0.0,1.0
1993-04-26,14.5,15.0,14.5,14.5,3000,3.71712915134631,3.84530601863411,3.71712915134631,3.71712915134631,11702.5796599628,0.0,1.0
1993-04-27,14.75,15.0,14.5,15.0,41467,3.78121758499021,3.84530601863411,3.71712915134631,3.84530601863411,161756.956919892,0.0,1.0
1993-04-28,15.25,15.25,14.75,15.25,15800,3.90939445227801,3.90939445227801,3.78121758499021,3.90939445227801,61633.5862091373,0.0,1.0
1993-04-29,15.0,15.25,14.75,15.25,17800,3.84530601863411,3.90939445227801,3.78121758499021,3.90939445227801,69435.3059824458,0.0,1.0
1993-04-30,15.75,16.0,15.0,15.0,59200,4.03757131956581,4.10165975320972,3.84530601863411,3.84530601863411,230930.905289933,0.0,1.0
1993-05-03,16.0,16.0,16.0,16.0,1067,4.10165975320972,4.10165975320972,4.10165975320972,4.10165975320972,4162.21749906009,0.0,1.0
1993-05-04,16.0,16.0,15.5,15.5,27800,4.10165975320972,4.10165975320972,3.97348288592191,3.97348288592191,108443.904848988,0.0,1.0
1993-05-05,16.0,16.0,15.5,15.5,467,4.10165975320972,4.10165975320972,3.97348288592191,3.97348288592191,1821.70156706754,0.0,1.0
1993-05-06,15.5,15.5,15.5,15.5,467,3.97348288592191,3.97348288592191,3.97348288592191,3.97348288592191,1821.70156706754,0.0,1.0
1993-05-07,15.5,15.88,15.5,15.5,175400,3.97348288592191,4.07089730506064,3.97348288592191,3.97348288592191,684210.824119158,0.0,1.0
1993-05-10,15.5,16.0,15.5,16.0,36067,3.97348288592191,4.10165975320972,3.97348288592191,4.10165975320972,140692.313531959,0.0,1.0
1993-05-11,15.0,16.0,15.0,16.0,31200,3.84530601863411,4.10165975320972,3.84530601863411,4.10165975320972,121706.828463613,0.0,1.0
1993-05-12,14.5,15.62,14.25,15.0,86267,3.71712915134631,4.00424533407099,3.6530407177024,3.84530601863411,336515.479842003,0.0,1.0
1993-05-13,14.25,14.75,14.25,14.75,116867,3.6530407177024,3.78121758499021,3.6530407177024,3.78121758499021,455881.792373624,0.0,1.0
1993-05-14,14.75,14.75,14.5,14.62,52200,3.78121758499021,3.78121758499021,3.71712915134631,3.74789159949538,203624.886083352,0.0,1.0
1993-05-17,14.75,15.0,14.62,14.75,169600,3.78121758499021,3.84530601863411,3.74789159949538,3.78121758499021,661585.836776562,0.0,1.0
1993-05-18,14.75,15.0,14.5,15.0,21867,3.78121758499021,3.84530601863411,3.71712915134631,3.84530601863411,85300.1031414687,0.0,1.0
1993-05-19,14.5,14.5,14.5,14.5,400,3.71712915134631,3.71712915134631,3.71712915134631,3.71712915134631,1560.3439546617,0.0,1.0
1993-05-20,14.38,14.5,14.0,14.5,21000,3.68636670319723,3.71712915134631,3.5889522840585,3.71712915134631,81918.0576197396,0.0,1.0
1993-05-21,14.25,14.5,14.25,14.25,8467,3.6530407177024,3.71712915134631,3.6530407177024,3.6530407177024,33028.5806603017,0.0,1.0
1993-05-24,14.25,14.75,14.25,14.5,8000,3.6530407177024,3.78121758499021,3.6530407177024,3.71712915134631,31206.8790932341,0.0,1.0
1993-05-25,14.5,15.0,14.5,14.5,19400,3.71712915134631,3.84530601863411,3.71712915134631,3.71712915134631,75676.6818010926,0.0,1.0
1993-05-26,15.0,15.0,14.5,14.75,22867,3.84530601863411,3.84530601863411,3.71712915134631,3.78121758499021,89200.963028123,0.0,1.0
1993-05-27,14.87,15.0,14.5,14.5,25400,3.81198003313928,3.84530601863411,3.71712915134631,3.71712915134631,99081.8411210182,0.0,1.0
1993-05-28,14.5,15.0,14.5,15.0,6000,3.71712915134631,3.84530601863411,3.71712915134631,3.84530601863411,23405.1593199255,0.0,1.0
1993-06-01,15.25,15.25,14.75,14.75,139467,3.90939445227801,3.90939445227801,3.78121758499021,3.78121758499021,544041.22581201,0.0,1.0
1993-06-02,16.5,16.5,14.75,15.25,236600,4.22983662049752,4.22983662049752,3.78121758499021,3.90939445227801,922943.449182398,0.0,1.0
1993-06-03,17.75,18.0,16.5,16.75,232800,4.55027878871703,4.61436722236093,4.22983662049752,4.29392505414142,908120.181613112,0.0,1.0
1993-06-04,17.5,18.5,17.5,17.75,94000,4.48619035507313,4.74254408964874,4.48619035507313,4.55027878871703,366680.8293455,0.0,1.0
1993-06-07,18.5,18.5,17.5,17.5,123600,4.74254408964874,4.74254408964874,4.48619035507313,4.48619035507313,482146.281990466,0.0,1.0
1993-06-08,17.5,18.5,17.25,18.5,80067,4.48619035507313,4.74254408964874,4.42210192142923,4.74254408964874,312330.148544747,0.0,1.0
1993-06-09,17.75,17.75,17.25,17.25,11800,4.55027878871703,4.55027878871703,4.42210192142923,4.42210192142923,46030.1466625203,0.0,1.0
1993-06-10,18.0,18.5,17.5,17.75,25667,4.61436722236093,4.74254408964874,4.48619035507313,4.55027878871703,100123.370710755,0.0,1.0
1993-06-11,19.0,19.25,18.5,18.5,135267,4.87072095693654,4.93480939058044,4.74254408964874,4.74254408964874,527657.614288062,0.0,1.0
1993-06-14,18.5,19.5,18.5,19.5,64000,4.74510762699449,5.00159993115636,4.74510762699449,5.00159993115636,249520.15698534,0.01,1.0
1993-06-15,18.75,19.25,18.0,18.75,90400,4.80923070303496,4.93747685511589,4.61686147491356,4.80923070303496,352447.221741793,0.0,1.0
1993-06-16,17.5,18.75,17.5,18.75,47267,4.48861532283263,4.80923070303496,4.48861532283263,4.80923070303496,184282.332191032,0.0,1.0
1993-06-17,18.0,18.5,17.5,18.0,39267,4.61686147491356,4.74510762699449,4.48861532283263,4.61686147491356,153092.312567865,0.0,1.0
1993-06-18,17.75,18.25,17.75,18.25,23600,4.55273839887309,4.68098455095403,4.55273839887309,4.68098455095403,92010.5578883442,0.0,1.0
1993-06-21,18.75,18.75,17.75,18.25,50867,4.80923070303496,4.80923070303496,4.55273839887309,4.68098455095403,198317.841021458,0.0,1.0
1993-06-22,18.75,19.5,18.75,18.75,115867,4.80923070303496,5.00159993115636,4.80923070303496,4.80923070303496,451736.750459693,0.0,1.0
1993-06-23,19.5,19.5,18.75,18.75,39800,5.00159993115636,5.00159993115636,4.80923070303496,4.80923070303496,155170.347625258,0.0,1.0
1993-06-24,19.25,19.25,19.0,19.0,87400,4.93747685511589,4.93747685511589,4.87335377907542,4.87335377907542,340750.964383105,0.0,1.0
1993-06-25,19.25,19.25,19.0,19.25,83667,4.93747685511589,4.93747685511589,4.87335377907542,4.93747685511589,326196.921476444,0.0,1.0
1993-06-28,19.12,19.25,19.0,19.25,65600,4.90413285557485,4.93747685511589,4.87335377907542,4.93747685511589,255758.160909973,0.0,1.0
1993-06-29,19.37,19.5,18.5,19.25,96000,4.96825593161531,5.00159993115636,4.74510762699449,4.93747685511589,374280.23547801,0.0,1.0
1993-06-30,19.5,19.5,19.0,19.5,72467,5.00159993115636,5.00159993115636,4.87335377907542,5.00159993115636,282530.89400401,0.0,1.0
1993-07-01,19.5,19.5,18.75,19.5,131000,5.00159993115636,5.00159993115636,4.80923070303496,5.00159993115636,510736.571329368,0.0,1.0
1993-07-02,19.5,19.5,19.25,19.25,44667,5.00159993115636,5.00159993115636,4.93747685511589,4.93747685511589,174145.575813503,0.0,1.0
1993-07-06,19.5,19.5,19.25,19.5,71867,5.00159993115636,5.00159993115636,4.93747685511589,5.00159993115636,280191.642532272,0.0,1.0
1993-07-07,20.0,20.0,19.25,19.5,51467,5.12984608323729,5.12984608323729,4.93747685511589,5.00159993115636,200657.092493195,0.0,1.0
1993-07-08,20.25,20.5,19.75,20.12,90200,5.19396915927775,5.25809223531822,5.06572300719682,5.16062515973671,351667.471251214,0.0,1.0
1993-07-09,20.38,20.75,20.0,20.5,137867,5.2273131588188,5.32221531135869,5.12984608323729,5.25809223531822,537509.304423404,0.0,1.0
1993-07-12,20.25,20.75,20.25,20.75,12667,5.19396915927775,5.32221531135869,5.19396915927775,5.32221531135869,49385.4973208329,0.0,1.0
1993-07-13,20.87,21.0,20.5,20.5,284067,5.35299438785811,5.38633838739915,5.25809223531822,5.25809223531822,1107506.91303679,0.0,1.0
1993-07-14,21.0,21.0,20.25,21.0,277867,5.38633838739915,5.38633838739915,5.19396915927775,5.38633838739915,1083334.64782884,0.0,1.0
1993-07-15,20.5,21.0,20.25,21.0,64467,5.25809223531822,5.38633838739915,5.19396915927775,5.38633838739915,251340.874380842,0.0,1.0
1993-07-16,19.5,20.75,19.5,20.75,43200,5.00159993115636,5.32221531135869,5.00159993115636,5.32221531135869,168426.105965104,0.0,1.0
1993-07-19,19.25,20.0,18.75,20.0,52200,4.93747685511589,5.12984608323729,4.80923070303496,5.12984608323729,203514.878041168,0.0,1.0
1993-07-20,19.5,19.5,18.75,19.5,91867,5.00159993115636,5.00159993115636,4.80923070303496,5.00159993115636,358166.691590191,0.0,1.0
1993-07-21,19.25,19.75,19.0,19.5,86667,4.93747685511589,5.06572300719682,4.87335377907542,5.00159993115636,337893.178835132,0.0,1.0
1993-07-22,19.75,19.75,19.25,19.75,78800,5.06572300719682,5.06572300719682,4.93747685511589,5.06572300719682,307221.6932882,0.0,1.0
1993-07-23,19.25,19.75,19.25,19.75,16800,4.93747685511589,5.06572300719682,4.93747685511589,5.06572300719682,65499.0412086518,0.0,1.0
1993-07-26,18.75,19.5,18.75,19.25,53667,4.80923070303496,5.00159993115636,4.80923070303496,4.93747685511589,209234.347889566,0.0,1.0
1993-07-27,18.38,19.0,17.75,18.75,211467,4.71432855049507,4.87335377907542,4.55273839887309,4.80923070303496,824457.484956545,0.0,1.0
1993-07-28,18.5,19.0,18.0,19.0,208467,4.74510762699449,4.87335377907542,4.61686147491356,4.87335377907542,812761.227597858,0.0,1.0
1993-07-29,17.5,18.5,17.25,18.0,56800,4.48861532283263,4.74510762699449,4.42449224679216,4.61686147491356,221449.139324489,0.0,1.0
1993-07-30,17.25,17.75,16.75,17.0,26867,4.42449224679216,4.55273839887309,4.29624609471123,4.36036917075169,104747.782151955,0.0,1.0
1993-08-02,16.75,17.25,16.75,17.25,63667,4.29624609471123,4.42449224679216,4.29624609471123,4.42449224679216,248221.872418526,0.0,1.0
1993-08-03,16.75,17.25,16.75,17.25,140000,4.29624609471123,4.42449224679216,4.29624609471123,4.42449224679216,545825.343405431,0.0,1.0
1993-08-04,19.5,20.0,17.0,17.5,246667,5.00159993115636,5.12984608323729,4.36036917075169,4.48861532283263,961693.571298482,0.0,1.0
1993-08-05,21.75,22.25,19.75,20.0,446867,5.57870761552055,5.70695376760148,5.06572300719682,5.12984608323729,1742223.81236825,0.0,1.0
1993-08-06,22.25,23.12,21.5,22.0,461600,5.7095186906431,5.93276728663679,5.51706300444165,5.64536679524262,1798855.65780382,0.01,1.0
1993-08-09,22.75,23.0,21.75,22.5,276400,5.83782248144407,5.90197437684455,5.58121489984213,5.77367058604359,1077131.0741269,0.0,1.0
1993-08-10,22.88,23.25,22.5,23.0,438000,5.87118146705232,5.96612627224504,5.77367058604359,5.90197437684455,1706886.43439791,0.0,1.0
1993-08-11,22.25,23.25,22.25,23.25,184200,5.7095186906431,5.96612627224504,5.7095186906431,5.96612627224504,717827.582685147,0.0,1.0
1993-08-12,22.25,22.75,21.75,22.25,119667,5.7095186906431,5.83782248144407,5.58121489984213,5.7095186906431,466342.417682863,0.0,1.0
1993-08-13,22.5,22.5,21.75,22.25,20867,5.77367058604359,5.77367058604359,5.58121489984213,5.7095186906431,81318.7196953906,0.0,1.0
1993-08-16,21.75,22.5,21.75,22.0,27267,5.58121489984213,5.77367058604359,5.58121489984213,5.64536679524262,106259.526042757,0.0,1.0
1993-08-17,22.5,22.5,21.75,22.5,20867,5.77367058604359,5.77367058604359,5.58121489984213,5.77367058604359,81318.7196953906,0.0,1.0
1993-08-18,22.25,22.5,22.0,22.0,110467,5.7095186906431,5.77367058604359,5.64536679524262,5.64536679524262,430490.008558524,0.0,1.0
1993-08-19,22.12,22.5,21.5,22.5,301600,5.67615970503485,5.77367058604359,5.51706300444165,5.77367058604359,1175335.49911965,0.0,1.0
1993-08-20,22.0,22.25,22.0,22.25,49200,5.64536679524262,5.7095186906431,5.64536679524262,5.7095186906431,191732.448795381,0.0,1.0
1993-08-23,22.25,22.25,22.0,22.0,47000,5.7095186906431,5.7095186906431,5.64536679524262,5.64536679524262,183159.046613474,0.0,1.0
1993-08-24,24.25,24.5,22.0,22.5,645800,6.22273385384698,6.28688574924746,5.64536679524262,5.77367058604359,2516683.24048896,0.0,1.0
1993-08-25,24.25,26.0,23.25,24.5,545667,6.22273385384698,6.67179712165037,5.96612627224504,6.28688574924746,2126464.84017946,0.0,1.0
1993-08-26,23.25,24.25,23.0,24.25,168467,5.96612627224504,6.22273385384698,5.90197437684455,6.22273385384698,656516.066081534,0.0,1.0
1993-08-27,22.75,23.25,22.75,23.12,1460000,5.83782248144407,5.96612627224504,5.83782248144407,5.93276728663679,5689621.44799302,0.0,1.0
1993-08-30,23.0,23.0,22.5,22.75,195800,5.90197437684455,5.90197437684455,5.77367058604359,5.83782248144407,763032.794189749,0.0,1.0
1993-08-31,21.75,22.75,21.5,22.75,265200,5.58121489984213,5.83782248144407,5.51706300444165,5.83782248144407,1033484.66301901,0.0,1.0
1993-09-01,22.5,22.5,21.75,22.0,359067,5.77367058604359,5.77367058604359,5.58121489984213,5.64536679524262,1399284.45511405,0.0,1.0
1993-09-02,23.0,23.0,22.0,22.5,247200,5.90197437684455,5.90197437684455,5.64536679524262,5.77367058604359,963338.645167038,0.0,1.0
1993-09-03,22.5,23.0,22.5,23.0,115867,5.77367058604359,5.90197437684455,5.77367058604359,5.90197437684455,451533.813914114,0.0,1.0
1993-09-07,22.75,23.0,22.5,23.0,509667,5.83782248144407,5.90197437684455,5.77367058604359,5.90197437684455,1986172.80447552,0.0,1.0
1993-09-08,22.63,23.0,22.5,22.5,147867,5.80702957165184,5.90197437684455,5.77367058604359,5.77367058604359,576237.845650947,0.0,1.0
1993-09-09,22.25,23.0,22.25,23.0,225400,5.7095186906431,5.90197437684455,5.7095186906431,5.90197437684455,878384.023546319,0.0,1.0
1993-09-10,22.25,22.75,21.5,22.0,84667,5.7095186906431,5.83782248144407,5.51706300444165,5.64536679524262,329947.382970702,0.0,1.0
1993-09-13,20.5,22.25,19.75,21.5,271000,5.26045542283971,5.7095186906431,5.06799973663826,5.51706300444165,1056087.26877131,0.0,1.0
1993-09-14,22.0,22.25,20.5,20.5,379400,5.64536679524262,5.7095186906431,5.26045542283971,5.26045542283971,1478522.17627983,0.0,1.0
1993-09-15,23.0,23.5,21.75,22.25,155800,5.90197437684455,6.03027816764552,5.58121489984213,5.7095186906431,607152.754518707,0.0,1.0
1993-09-16,23.75,23.75,23.12,23.5,191067,6.09443006304601,6.09443006304601,5.93276728663679,6.03027816764552,744588.288495672,0.0,1.0
1993-09-17,23.25,23.75,23.25,23.75,53667,5.96612627224504,6.09443006304601,5.96612627224504,6.09443006304601,209140.352225645,0.0,1.0
1993-09-20,23.75,23.75,23.25,23.75,127400,6.09443006304601,6.09443006304601,5.96612627224504,6.09443006304601,496477.926352267,0.0,1.0
1993-09-21,23.5,24.75,23.0,23.62,446267,6.03027816764552,6.35103764464794,5.90197437684455,6.06107107743776,1739102.94159692,0.0,1.0
1993-09-22,23.87,24.25,23.0,23.0,67867,6.12522297283824,6.22273385384698,5.90197437684455,5.90197437684455,264477.766308864,0.0,1.0
1993-09-23,23.75,24.25,23.75,24.25,212867,6.09443006304601,6.22273385384698,6.09443006304601,6.22273385384698,829542.91011639,0.0,1.0
1993-09-24,25.5,25.5,23.75,24.25,99467,6.5434933308494,6.5434933308494,6.09443006304601,6.22273385384698,387622.997648987,0.0,1.0
1993-09-27,24.75,25.5,24.5,25.0,107600,6.35103764464794,6.5434933308494,6.28688574924746,6.41518954004843,419317.306715102,0.0,1.0
1993-09-28,25.25,25.25,24.5,25.25,42800,6.47934143544891,6.47934143544891,6.28688574924746,6.47934143544891,166791.642448015,0.0,1.0
1993-09-29,24.75,25.25,24.62,25.25,28467,6.35103764464794,6.47934143544891,6.31767865903969,6.47934143544891,110935.927232889,0.0,1.0
1993-09-30,24.25,25.0,24.0,25.0,39467,6.22273385384698,6.41518954004843,6.15858195844649,6.41518954004843,153802.938142425,0.0,1.0
1993-10-01,24.62,24.75,24.25,24.75,42800,6.31767865903969,6.35103764464794,6.22273385384698,6.35103764464794,166791.642448015,0.0,1.0
1993-10-04,24.62,24.75,24.25,24.25,33400,6.31767865903969,6.35103764464794,6.22273385384698,6.22273385384698,130159.83312532,0.0,1.0
1993-10-05,25.5,26.0,24.25,24.5,217667,6.5434933308494,6.67179712165037,6.22273385384698,6.28688574924746,848248.514876915,0.0,1.0
1993-10-06,24.75,25.75,24.75,25.75,125200,6.35103764464794,6.60764522624988,6.35103764464794,6.60764522624988,487904.52417036,0.0,1.0
1993-10-07,24.88,25.25,24.75,24.75,19867,6.3843966302562,6.47934143544891,6.35103764464794,6.35103764464794,77421.7187036145,0.0,1.0
1993-10-08,25.5,25.5,24.75,25.25,30600,6.5434933308494,6.5434933308494,6.35103764464794,6.47934143544891,119248.230348347,0.0,1.0
1993-10-11,25.37,25.5,25.25,25.5,28467,6.51013434524115,6.5434933308494,6.47934143544891,6.5434933308494,110935.927232888,0.0,1.0
1993-10-12,25.37,25.5,25.25,25.5,29267,6.51013434524115,6.5434933308494,6.47934143544891,6.5434933308494,114053.528026309,0.0,1.0
1993-10-13,25.0,25.5,25.0,25.5,11400,6.41518954004843,6.5434933308494,6.41518954004843,6.5434933308494,44425.8113062468,0.0,1.0
1993-10-14,26.0,26.5,25.0,25.0,143867,6.67179712165037,6.80010091245133,6.41518954004843,6.41518954004843,560649.841683843,0.0,1.0
1993-10-15,26.25,26.75,26.25,26.5,109067,6.73594901705085,6.86425280785182,6.73594901705085,6.80010091245133,425034.207170037,0.0,1.0
1993-10-18,27.5,27.5,26.5,27.0,304800,7.05670849405327,7.05670849405327,6.80010091245133,6.9284047032523,1187805.90229334,0.0,1.0
1993-10-19,26.0,27.5,26.0,27.0,82067,6.67179712165037,7.05670849405327,6.67179712165037,6.9284047032523,319815.180392084,0.0,1.0
1993-10-20,25.5,26.5,25.0,26.0,125067,6.5434933308494,6.80010091245133,6.41518954004843,6.67179712165037,487386.223038454,0.0,1.0
1993-10-21,26.25,26.25,25.0,25.0,185067,6.73594901705085,6.73594901705085,6.41518954004843,6.41518954004843,721206.282545016,0.0,1.0
1993-10-22,26.75,27.25,25.75,26.25,349600,6.86425280785182,6.99255659865279,6.60764522624988,6.73594901705085,1362391.5467249,0.0,1.0
1993-10-25,27.25,27.25,26.5,27.25,583267,6.99255659865279,6.99255659865279,6.80010091245133,6.99255659865279,2272992.07747023,0.0,1.0
1993-10-26,27.5,27.5,26.75,27.25,386600,7.05670849405327,7.05670849405327,6.86425280785182,6.99255659865279,1506580.58342062,0.0,1.0
1993-10-27,27.0,27.5,27.0,27.5,241000,6.9284047032523,7.05670849405327,6.9284047032523,7.05670849405327,939177.239018026,0.0,1.0
1993-10-28,27.25,27.25,26.75,26.75,194267,6.99255659865279,6.99255659865279,6.86425280785182,6.86425280785182,757058.691669356,0.0,1.0
1993-10-29,27.25,27.25,26.5,27.25,243067,6.99255659865279,6.99255659865279,6.80010091245133,6.99255659865279,947232.340068026,0.0,1.0
1993-11-01,28.5,29.0,27.0,27.5,205867,7.31331607565521,7.44161986645618,6.9284047032523,7.05670849405327,802263.903173958,0.0,1.0
1993-11-02,29.0,29.25,28.0,28.5,370600,7.44161986645618,7.50577176185666,7.18501228485424,7.31331607565521,1444228.5675522,0.0,1.0
1993-11-03,29.0,29.0,28.5,29.0,240800,7.44161986645618,7.44161986645618,7.31331607565521,7.44161986645618,938397.83881967,0.0,1.0
1993-11-04,30.0,31.25,29.0,29.25,916667,7.69822744805811,8.01898692506054,7.44161986645618,7.50577176185666,3572252.20812837,0.0,1.0
1993-11-05,30.5,30.5,29.75,30.25,403467,7.8290973146751,7.8290973146751,7.63657852824867,7.76492438586629,1571795.95621244,0.01,1.0
1993-11-08,33.0,33.25,30.0,30.5,654867,8.47082660276322,8.53499953157204,7.70075145705748,7.8290973146751,2551180.8957287,0.0,1.0
1993-11-09,33.25,34.0,32.75,33.75,579800,8.53499953157204,8.72751831799848,8.40665367395441,8.66334538918966,2258740.6043418,0.0,1.0
1993-11-10,33.62,33.75,32.5,33.25,425400,8.62997546620908,8.66334538918966,8.3424807451456,8.53499953157204,1657240.86424112,0.0,1.0
1993-11-11,33.0,33.75,32.75,33.75,138200,8.47082660276322,8.66334538918966,8.40665367395441,8.66334538918966,538389.016074572,0.0,1.0
1993-11-12,32.75,33.25,32.5,32.75,300000,8.40665367395441,8.53499953157204,8.3424807451456,8.40665367395441,1168717.11159458,0.0,1.0
1993-11-15,33.0,33.25,32.5,33.0,453867,8.47082660276322,8.53499953157204,8.3424807451456,8.47082660276322,1768140.43096033,0.0,1.0
1993-11-16,32.0,33.25,31.75,32.75,212000,8.21413488752798,8.53499953157204,8.14996195871916,8.40665367395441,825893.425526839,0.0,1.0
1993-11-17,32.5,32.5,31.75,32.5,219667,8.3424807451456,8.3424807451456,8.14996195871916,8.3424807451456,855761.939175492,0.0,1.0
1993-11-18,32.75,33.0,31.75,32.5,345867,8.40665367395441,8.47082660276322,8.14996195871916,8.3424807451456,1347402.27078628,0.0,1.0
1993-11-19,33.13,33.25,32.75,33.0,249267,8.50419652574381,8.53499953157204,8.40665367395441,8.47082660276322,971075.360852824,0.0,1.0
1993-11-22,33.25,33.25,32.75,33.25,192200,8.53499953157204,8.53499953157204,8.40665367395441,8.53499953157204,748758.096161597,0.0,1.0
1993-11-23,33.0,33.25,32.5,33.25,139800,8.47082660276322,8.53499953157204,8.3424807451456,8.53499953157204,544622.174003077,0.0,1.0
1993-11-24,32.75,33.25,32.5,33.0,121067,8.40665367395441,8.53499953157204,8.3424807451456,8.47082660276322,471643.581831405,0.0,1.0
1993-11-26,32.87,33.25,32.5,32.5,31467,8.43745667978264,8.53499953157204,8.3424807451456,8.3424807451456,122586.737835156,0.0,1.0
1993-11-29,32.25,33.25,32.25,33.25,130000,8.27830781633679,8.53499953157204,8.27830781633679,8.53499953157204,506444.081690986,0.0,1.0
1993-11-30,31.5,32.75,31.5,32.0,91067,8.08578902991035,8.40665367395441,8.08578902991035,8.21413488752798,354771.870671947,0.0,1.0
1993-12-01,32.0,32.0,31.5,32.0,103667,8.21413488752798,8.21413488752798,8.08578902991035,8.21413488752798,403857.989358919,0.0,1.0
1993-12-02,32.0,32.0,31.5,32.0,88800,8.21413488752798,8.21413488752798,8.08578902991035,8.21413488752798,345940.265031997,0.0,1.0
1993-12-03,31.25,32.25,31.25,32.0,243667,8.02161610110154,8.27830781633679,8.02161610110154,8.21413488752798,949259.308103058,0.0,1.0
1993-12-06,31.75,32.25,31.25,31.75,171000,8.14996195871916,8.27830781633679,8.02161610110154,8.14996195871916,666168.753608913,0.0,1.0
1993-12-07,30.5,32.0,30.5,32.0,119400,7.8290973146751,8.21413488752798,7.8290973146751,8.21413488752798,465149.410414645,0.0,1.0
1993-12-08,30.5,31.0,30.5,30.5,89200,7.8290973146751,7.95744317229273,7.8290973146751,7.8290973146751,347498.554514123,0.0,1.0
1993-12-09,31.5,31.5,30.5,30.5,125467,8.08578902991035,8.08578902991035,7.8290973146751,7.8290973146751,488784.766134792,0.0,1.0
1993-12-10,31.75,31.75,31.0,31.0,31200,8.14996195871916,8.14996195871916,7.95744317229273,7.95744317229273,121546.579605837,0.0,1.0
1993-12-13,31.12,31.75,31.0,31.25,205667,7.98824617812096,8.14996195871916,7.95744317229273,8.02161610110154,801221.807301077,0.0,1.0
1993-12-14,30.75,31.25,30.5,31.25,90000,7.89327024348392,8.02161610110154,7.8290973146751,8.02161610110154,350615.133478375,0.0,1.0
1993-12-15,30.75,31.25,30.5,31.25,21400,7.89327024348392,8.02161610110154,7.8290973146751,8.02161610110154,83368.4872937469,0.0,1.0
1993-12-16,30.0,31.25,30.0,31.25,694867,7.70075145705748,8.02161610110154,7.70075145705748,8.02161610110154,2707009.84394131,0.0,1.0
1993-12-17,29.25,30.5,29.0,30.0,278600,7.50823267063104,7.8290973146751,7.44405974182223,7.70075145705748,1085348.62430084,0.0,1.0
1993-12-20,28.88,29.5,28.0,29.0,491067,7.413256735994,7.57240559943985,7.18736802658698,7.44405974182223,1913061.35279806,0.0,1.0
1993-12-21,29.25,29.5,28.75,28.75,127600,7.50823267063104,7.57240559943985,7.37988681301342,7.37988681301342,497094.34479823,0.0,1.0
1993-12-22,29.0,29.75,28.75,29.25,186200,7.44405974182223,7.63657852824867,7.37988681301342,7.50823267063104,725383.753929705,0.0,1.0
1993-12-23,29.87,30.0,29.25,29.25,213867,7.6673815340769,7.70075145705748,7.50823267063104,7.50823267063104,833166.741684663,0.0,1.0
1993-12-27,30.75,30.75,29.5,30.0,476000,7.89327024348392,7.89327024348392,7.57240559943985,7.70075145705748,1854364.48373007,0.0,1.0
1993-12-28,32.5,32.75,30.75,30.75,322800,8.3424807451456,8.40665367395441,7.89327024348392,7.89327024348392,1257539.61207577,0.0,1.0
1993-12-29,33.5,34.0,32.5,32.75,163200,8.59917246038085,8.72751831799848,8.3424807451456,8.40665367395441,635782.108707454,0.0,1.0
1993-12-30,33.75,34.25,33.25,33.25,76200,8.66334538918966,8.79169124680729,8.53499953157204,8.53499953157204,296854.146345024,0.0,1.0
1993-12-31,34.12,34.25,33.75,33.75,26267,8.7583213238267,8.79169124680729,8.66334538918966,8.66334538918966,102328.974567517,0.0,1.0
1994-01-03,33.75,34.25,33.5,34.25,84200,8.66334538918966,8.79169124680729,8.59917246038085,8.79169124680729,328019.935987547,0.0,1.0
1994-01-04,33.25,34.0,33.25,34.0,106267,8.53499953157204,8.72751831799848,8.53499953157204,8.72751831799848,413986.870992739,0.0,1.0
1994-01-05,34.25,34.75,33.25,33.25,161000,8.79169124680729,8.92003710442491,8.53499953157204,8.53499953157204,627211.51655576,0.0,1.0
1994-01-06,35.5,35.75,34.25,34.25,452000,9.11255589085135,9.17672881966016,8.79169124680729,8.79169124680729,1760867.11480251,0.0,1.0
1994-01-07,36.25,36.75,35.5,35.75,236000,9.30507467727779,9.43342053489541,9.11255589085135,9.17672881966016,919390.794454406,0.0,1.0
1994-01-10,36.75,37.0,36.25,36.75,150467,9.43342053489541,9.49759346370422,9.30507467727779,9.43342053489541,586177.858767674,0.0,1.0
1994-01-11,36.5,37.0,35.5,36.75,349600,9.3692476060866,9.49759346370422,9.11255589085135,9.43342053489541,1361945.00737822,0.0,1.0
1994-01-12,35.75,36.5,35.5,36.0,129867,9.17672881966016,9.3692476060866,9.11255589085135,9.24090174846897,505925.950438179,0.0,1.0
1994-01-13,35.75,36.0,35.0,36.0,75867,9.17672881966016,9.24090174846897,8.98421003323372,9.24090174846897,295556.870351154,0.0,1.0
1994-01-14,34.75,35.75,34.5,35.25,180200,8.92003710442491,9.17672881966016,8.8558641756161,9.04838296204254,702009.411697814,0.0,1.0
1994-01-17,35.5,35.5,34.5,34.5,90267,9.11255589085135,9.11255589085135,8.8558641756161,8.8558641756161,351655.291707694,0.0,1.0
1994-01-18,35.75,36.25,35.0,35.5,145867,9.17672881966016,9.30507467727779,8.98421003323372,9.11255589085135,568257.529723224,0.0,1.0
1994-01-19,36.5,36.5,35.75,36.25,69600,9.3692476060866,9.3692476060866,9.17672881966016,9.30507467727779,271142.369889943,0.0,1.0
1994-01-20,37.75,37.75,36.0,36.5,203400,9.69011225013066,9.69011225013066,9.24090174846897,9.3692476060866,792390.201661128,0.0,1.0
1994-01-21,38.5,38.75,37.75,38.25,185400,9.8826310365571,9.94680396536591,9.69011225013066,9.81845810774828,722267.174965453,0.0,1.0
1994-01-24,38.5,39.0,37.75,38.25,147800,9.8826310365571,10.0109768941747,9.69011225013066,9.81845810774828,575787.963645598,0.0,1.0
1994-01-25,39.25,39.25,38.0,38.75,190667,10.0751498229835,10.0751498229835,9.75428517893947,9.94680396536591,742785.951721351,0.0,1.0
1994-01-26,39.0,39.75,38.75,39.75,144867,10.0109768941747,10.2034956806012,9.94680396536591,10.2034956806012,564361.80601791,0.0,1.0
1994-01-27,39.5,39.5,39.0,39.0,204400,10.1393227517923,10.1393227517923,10.0109768941747,10.0109768941747,796285.925366447,0.0,1.0
1994-01-28,39.5,40.0,39.0,39.5,156267,10.1393227517923,10.26766860941,10.0109768941747,10.1393227517923,608773.056258506,0.0,1.0
1994-01-31,39.75,40.25,39.75,40.25,174267,10.2034956806012,10.3318415382188,10.2034956806012,10.3318415382188,678896.082954175,0.0,1.0
1994-02-01,39.75,40.25,39.25,40.25,138667,10.2034956806012,10.3318415382188,10.0751498229835,10.3318415382188,540208.319044952,0.0,1.0
1994-02-02,39.5,39.75,39.25,39.75,53600,10.1393227517923,10.2034956806012,10.0751498229835,10.2034956806012,208810.7906049,0.0,1.0
1994-02-03,39.0,39.5,38.75,39.25,269400,10.0109768941747,10.1393227517923,9.94680396536591,10.0751498229835,1049507.96621194,0.0,1.0
1994-02-04,38.0,39.25,38.0,38.75,472867,9.75428517893947,10.0751498229835,9.75428517893947,9.94680396536591,1842159.18136132,0.0,1.0
1994-02-07,37.88,38.0,37.5,37.5,259800,9.72604909026359,9.75686022782515,9.62848048798534,9.62848048798534,1011841.90092683,0.01,1.0
1994-02-08,39.25,39.25,37.5,38.0,233200,10.0778095774247,10.0778095774247,9.62848048798534,9.75686022782515,908242.999600217,0.0,1.0
1994-02-09,40.5,41.25,39.75,40.25,288000,10.3987589270242,10.5913285367839,10.2061893172645,10.3345690571043,1121672.31511519,0.0,1.0
1994-02-10,39.25,40.5,39.25,40.5,523600,10.0778095774247,10.3987589270242,10.0778095774247,10.3987589270242,2039262.58400803,0.0,1.0
1994-02-11,39.13,39.75,39.0,39.75,79200,10.0469984398631,10.2061893172645,10.0136197075048,10.2061893172645,308459.886656679,0.0,1.0
1994-02-14,38.87,39.5,38.75,39.0,188467,9.9802409751464,10.1419994473446,9.94942983758485,10.0136197075048,734021.584072276,0.0,1.0
1994-02-15,39.0,39.25,38.75,39.0,247200,10.0136197075048,10.0778095774247,9.94942983758485,10.0136197075048,962768.737140538,0.0,1.0
1994-02-16,39.75,39.75,39.0,39.25,75467,10.2061893172645,10.2061893172645,10.0136197075048,10.0778095774247,293920.988211105,0.0,1.0
1994-02-17,38.75,39.75,38.75,39.75,265200,9.94942983758485,10.2061893172645,9.94942983758485,10.2061893172645,1032873.25683524,0.0,1.0
1994-02-18,39.0,39.25,38.75,39.25,131667,10.0136197075048,10.0778095774247,9.94942983758485,10.0778095774247,512802.87748011,0.0,1.0
1994-02-22,38.0,39.25,37.12,39.25,933800,9.75686022782515,10.0778095774247,9.53091188570709,10.0778095774247,3636866.69393947,0.0,1.0
1994-02-23,38.0,38.5,37.5,37.75,556067,9.75686022782515,9.88523996766495,9.62848048798534,9.69267035790524,2165711.66405959,0.0,1.0
1994-02-24,39.0,39.25,38.0,38.0,130867,10.0136197075048,10.0778095774247,9.75686022782515,9.75686022782515,509687.121049235,0.0,1.0
1994-02-25,41.0,41.0,39.25,39.25,295667,10.527138666864,10.527138666864,10.0778095774247,10.0778095774247,1151532.9458096,0.0,1.0
1994-02-28,41.5,41.75,40.5,40.5,154867,10.6555184067038,10.7197082766237,10.3987589270242,10.3987589270242,603159.813975502,0.0,1.0
1994-03-01,41.25,42.0,41.0,42.0,226600,10.5913285367839,10.7838981465436,10.527138666864,10.7838981465436,882538.009045495,0.0,1.0
1994-03-02,41.5,41.5,40.25,41.25,103800,10.6555184067038,10.6555184067038,10.3345690571043,10.5913285367839,404269.396906101,0.0,1.0
1994-03-03,41.5,41.75,40.75,41.5,41400,10.6555184067038,10.7197082766237,10.4629487969441,10.6555184067038,161240.395297809,0.0,1.0
1994-03-04,41.38,41.75,41.25,41.25,134400,10.6247072691422,10.7197082766237,10.5913285367839,10.5913285367839,523447.080387092,0.0,1.0
1994-03-07,41.75,41.75,41.25,41.25,83867,10.7197082766237,10.7197082766237,10.5913285367839,10.5913285367839,326636.430735298,0.0,1.0
1994-03-08,43.25,43.5,41.75,42.0,112067,11.1048474961431,11.169037366063,10.7197082766237,10.7838981465436,436466.844923661,0.0,1.0
1994-03-09,43.75,43.75,43.5,43.75,51600,11.2332272359829,11.2332272359829,11.169037366063,11.2332272359829,200966.289791472,0.0,1.0
1994-03-10,44.25,44.25,43.25,43.75,41400,11.3616069758227,11.3616069758227,11.1048474961431,11.2332272359829,161240.395297809,0.0,1.0
1994-03-11,44.5,44.5,43.5,44.25,113267,11.4257968457426,11.4257968457426,11.169037366063,11.3616069758227,441140.479569975,0.0,1.0
1994-03-14,43.75,44.75,43.5,44.5,299200,11.2332272359829,11.4899867156625,11.169037366063,11.4257968457426,1165292.90514745,0.0,1.0
1994-03-15,43.37,44.0,43.25,44.0,44667,11.1356586337046,11.2974171059028,11.1048474961431,11.2974171059028,173964.365622398,0.0,1.0
1994-03-16,43.25,43.75,43.25,43.25,207267,11.1048474961431,11.2332272359829,11.1048474961431,11.1048474961431,807241.860197851,0.0,1.0
1994-03-17,44.0,44.25,43.25,43.75,147200,11.2974171059028,11.3616069758227,11.1048474961431,11.2332272359829,573299.1832811,0.0,1.0
1994-03-18,43.75,44.25,43.75,43.75,105000,11.2332272359829,11.3616069758227,11.2332272359829,11.2332272359829,408943.031552415,0.0,1.0
1994-03-21,43.0,44.25,43.0,43.75,117800,11.0406576262232,11.3616069758227,11.0406576262232,11.2332272359829,458795.134446423,0.0,1.0
1994-03-22,41.5,43.25,41.0,42.75,293667,10.6555184067038,11.1048474961431,10.527138666864,10.9764677563033,1143743.55473241,0.0,1.0
1994-03-23,41.75,42.0,41.25,42.0,67600,10.7197082766237,10.7838981465436,10.5913285367839,10.7838981465436,263281.418408983,0.0,1.0
1994-03-24,41.75,42.0,40.75,41.25,339867,10.7197082766237,10.7838981465436,10.4629487969441,10.5913285367839,1323678.48861547,0.0,1.0
1994-03-25,41.0,42.0,40.75,41.25,168267,10.527138666864,10.7838981465436,10.4629487969441,10.5913285367839,655348.734192667,0.0,1.0
1994-03-28,39.25,41.0,38.5,41.0,130200,10.0778095774247,10.527138666864,9.88523996766495,10.527138666864,507089.359124992,0.0,1.0
1994-03-29,35.75,38.38,35.75,38.0,693000,9.17915139854603,9.8544288301034,9.17915139854603,9.75686022782515,2699024.00824594,0.0,1.0
1994-03-30,36.25,36.38,34.5,35.75,322800,9.30753113838583,9.34090987074418,8.85820204894651,9.17915139854603,1257207.71985828,0.0,1.0
1994-03-31,35.5,36.75,35.0,36.75,236467,9.11496152862612,9.43591087822563,8.98658178878632,9.43591087822563,920966.969924809,0.0,1.0
1994-04-04,35.25,35.5,34.63,35.25,148600,9.05077165870622,9.11496152862612,8.89158078130486,9.05077165870622,578751.757035132,0.0,1.0
1994-04-05,39.38,39.75,34.75,35.25,220600,10.111188309783,10.2061893172645,8.92239191886642,9.05077165870622,859169.835813931,0.0,1.0
1994-04-06,39.0,39.62,38.38,39.62,105800,10.0136197075048,10.1728105849061,9.8544288301034,10.1728105849061,412058.787983289,0.0,1.0
1994-04-07,40.37,40.37,39.75,40.0,88867,10.3653801946658,10.3653801946658,10.2061893172645,10.2703791871844,346109.908428272,0.0,1.0
1994-04-08,39.75,40.25,39.62,40.12,89600,10.2061893172645,10.3345690571043,10.1728105849061,10.3011903247459,348964.720258059,0.0,1.0
1994-04-11,39.88,40.0,39.5,39.88,27200,10.2395680496228,10.2703791871844,10.1419994473446,10.2395680496228,105935.718649769,0.0,1.0
1994-04-12,39.38,40.0,39.25,40.0,40000,10.111188309783,10.2703791871844,10.0778095774247,10.2703791871844,155787.821543777,0.0,1.0
1994-04-13,38.62,39.25,37.75,39.25,66867,9.9160511052265,10.0778095774247,9.69267035790524,10.0778095774247,260426.606579194,0.0,1.0
1994-04-14,38.12,38.38,37.88,38.38,22267,9.7876713653867,9.8544288301034,9.72604909026359,9.8544288301034,86723.1855578821,0.0,1.0
1994-04-15,37.37,38.25,37.25,38.25,52400,9.59510175562699,9.82105009774505,9.56429061806544,9.82105009774505,204082.046222348,0.0,1.0
1994-04-18,35.38,37.5,35.0,37.37,53667,9.08415039106457,9.62848048798534,8.98658178878632,9.59510175562699,209016.625469747,0.0,1.0
1994-04-19,33.88,35.12,32.5,35.12,220467,8.69901117154516,9.01739292634787,8.3446830895873,9.01739292634787,858651.841307297,0.0,1.0
1994-04-20,33.13,34.63,33.0,34.12,55667,8.50644156178545,8.89158078130486,8.4730628294271,8.76063344666826,216806.016546936,0.0,1.0
1994-04-21,33.88,33.88,32.25,32.38,117200,8.69901117154516,8.69901117154516,8.28049321966739,8.31387195202574,456458.317123267,0.0,1.0
1994-04-22,33.13,34.12,33.13,34.0,33667,8.50644156178545,8.76063344666826,8.50644156178545,8.72982230910671,131122.714697859,0.0,1.0
1994-04-25,35.25,35.5,33.25,33.25,251467,9.05077165870622,9.11496152862612,8.537252699347,8.537252699347,979387.403003725,0.0,1.0
1994-04-26,36.62,37.25,35.75,35.75,138000,9.40253214586729,9.56429061806544,9.17915139854603,9.17915139854603,537467.984326031,0.0,1.0
1994-04-28,42.0,43.0,37.25,37.25,398200,10.7838981465436,11.0406576262232,9.56429061806544,9.56429061806544,1550867.7634683,0.0,1.0
1994-04-29,44.12,46.25,41.5,41.75,352800,11.3282282434644,11.8751259351819,10.6555184067038,10.7197082766237,1374048.58601611,0.0,1.0
1994-05-02,43.0,43.5,40.88,43.5,249667,11.0406576262232,11.169037366063,10.4963275293024,11.169037366063,972376.951034254,0.0,1.0
1994-05-03,44.38,44.5,42.62,42.62,159800,11.3949857081811,11.4257968457426,10.9430890239449,10.9430890239449,622372.347067387,0.0,1.0
1994-05-04,45.38,45.88,43.5,44.62,143000,11.6517451878607,11.7801249277005,11.169037366063,11.4566079833042,556941.462019001,0.0,1.0
1994-05-05,42.62,44.25,42.13,44.25,117600,10.9430890239449,11.3616069758227,10.8172768789019,11.3616069758227,458016.195338706,0.0,1.0
1994-05-06,43.5,43.75,42.25,42.38,166800,11.169037366063,11.2332272359829,10.8480880164635,10.8814667488218,649635.21583755,0.0,1.0
1994-05-09,43.12,43.5,42.75,43.5,78667,11.0714687637847,11.169037366063,10.9764677563033,11.169037366063,306384.013934609,0.0,1.0
1994-05-10,42.0,43.0,41.87,42.75,53800,10.7864657413404,11.0432863542294,10.7530790616648,10.9790812010072,209484.7426567,0.01,1.0
1994-05-11,40.5,42.38,39.75,42.25,169467,10.4012348220068,10.8840575742382,10.20861936234,10.8506708945626,659865.258063252,0.0,1.0
1994-05-12,42.0,42.0,40.63,40.75,215800,10.7864657413404,10.7864657413404,10.4346215016824,10.4654399752291,840275.231697319,0.0,1.0
1994-05-13,41.75,41.87,41.5,41.87,69267,10.7222605881181,10.7530790616648,10.6580554348959,10.7530790616648,269709.659286276,0.0,1.0
1994-05-16,41.87,41.87,41.5,41.62,44200,10.7530790616648,10.7530790616648,10.6580554348959,10.6888739084425,172104.565528367,0.0,1.0
1994-05-17,41.0,41.87,39.62,41.87,115667,10.5296451284513,10.7530790616648,10.1752326826644,10.7530790616648,450380.515406553,0.0,1.0
1994-05-18,41.25,41.62,41.25,41.38,91600,10.5938502816736,10.6888739084425,10.5938502816736,10.6272369613492,356669.190099511,0.0,1.0
1994-05-19,40.88,41.25,40.63,41.12,45000,10.4988266549046,10.5938502816736,10.4346215016824,10.560463601998,175219.580289062,0.0,1.0
1994-05-20,39.88,40.5,39.75,40.37,106600,10.2420060420156,10.4012348220068,10.20861936234,10.3678481423312,415075.716862531,0.0,1.0
1994-05-23,39.75,40.12,39.62,40.0,23400,10.20861936234,10.303642989109,10.1752326826644,10.2728245155623,91114.1817503119,0.0,1.0
1994-05-24,38.12,40.0,38.12,40.0,98067,9.79000176333084,10.2728245155623,9.79000176333084,10.2728245155623,381850.190671275,0.0,1.0
1994-05-25,37.0,38.12,36.38,38.12,123467,9.50236267689509,9.79000176333084,9.34313389690388,9.79000176333084,480751.909323323,0.0,1.0
1994-05-26,36.88,37.12,36.0,37.0,151200,9.47154420334841,9.53318115044178,9.24554206400604,9.50236267689509,588737.789771246,0.0,1.0
1994-05-27,37.0,37.12,36.75,36.88,33467,9.50236267689509,9.53318115044178,9.43815752367283,9.47154420334841,130312.7487452,0.0,1.0
1994-05-31,38.5,38.87,36.75,36.75,236400,9.88759359622868,9.98261722299763,9.43815752367283,9.43815752367283,920486.861785202,0.0,1.0
1994-06-01,40.37,41.75,38.38,38.5,176000,10.3678481423312,10.7222605881181,9.85677512268199,9.88759359622868,685303.247352774,0.0,1.0
1994-06-02,39.62,40.5,39.62,40.5,21800,10.1752326826644,10.4012348220068,10.1752326826644,10.4012348220068,84884.1522289232,0.0,1.0
1994-06-03,40.12,41.25,39.62,39.62,44867,10.303642989109,10.5938502816736,10.1752326826644,10.1752326826644,174701.709085095,0.0,1.0
1994-06-06,39.75,40.37,39.5,40.25,21467,10.20861936234,10.3678481423312,10.1444142091177,10.3370296687845,83587.527334784,0.0,1.0
1994-06-07,39.62,39.75,39.25,39.75,24200,10.1752326826644,10.20861936234,10.0802090558955,10.20861936234,94229.1965110065,0.0,1.0
1994-06-08,38.87,39.5,38.75,39.5,25667,9.98261722299763,10.1444142091177,9.95179874945094,10.1444142091177,99941.3548284297,0.0,1.0
1994-06-09,38.38,38.75,38.38,38.62,35000,9.85677512268199,9.95179874945094,9.85677512268199,9.91841206977537,136281.895780381,0.0,1.0
1994-06-10,39.0,39.38,38.5,38.5,27600,10.0160039026732,10.113595735571,9.88759359622868,9.88759359622868,107468.009243958,0.0,1.0
1994-06-13,39.62,39.88,39.25,39.25,12800,10.1752326826644,10.2420060420156,10.0802090558955,10.0802090558955,49840.2361711109,0.0,1.0
1994-06-14,40.37,40.37,39.62,39.62,21800,10.3678481423312,10.3678481423312,10.1752326826644,10.1752326826644,84884.1522289232,0.0,1.0
1994-06-15,40.12,40.63,40.0,40.37,18600,10.303642989109,10.4346215016824,10.2728245155623,10.3678481423312,72424.093186145,0.0,1.0
1994-06-16,40.0,40.37,40.0,40.37,18400,10.2728245155623,10.3678481423312,10.2728245155623,10.3678481423312,71645.3394959715,0.0,1.0
1994-06-17,39.25,40.25,39.25,40.25,31067,10.0802090558955,10.3370296687845,10.0802090558955,10.3370296687845,120967.704463117,0.0,1.0
1994-06-20,37.5,38.5,37.5,38.38,40267,9.63077298333962,9.88759359622868,9.63077298333962,9.85677512268199,156790.374211103,0.0,1.0
1994-06-21,37.5,38.38,37.5,37.75,46267,9.63077298333962,9.85677512268199,9.63077298333962,9.69497813656189,180152.984916311,0.0,1.0
1994-06-22,37.63,37.75,37.5,37.63,1031267,9.6641596630152,9.69497813656189,9.63077298333962,9.6641596630152,4015514.90902132,0.0,1.0
1994-06-23,38.0,38.25,37.5,37.75,421867,9.75918328978415,9.82338844300642,9.63077298333962,9.69497813656189,1642652.41506234,0.0,1.0
1994-06-24,37.37,37.88,37.12,37.75,275067,9.59738630366405,9.72836481623746,9.53318115044178,9.69497813656189,1071047.20647492,0.0,1.0
1994-06-27,37.0,37.37,36.75,37.37,189000,9.50236267689509,9.59738630366405,9.43815752367283,9.59738630366405,735922.237214058,0.0,1.0
1994-06-28,37.25,37.37,37.0,37.25,258067,9.56656783011736,9.59738630366405,9.50236267689509,9.56656783011736,1004853.14281016,0.0,1.0
1994-06-29,37.12,37.37,36.88,37.12,108267,9.53318115044178,9.59738630366405,9.47154420334841,9.53318115044178,421566.628870129,0.0,1.0
1994-06-30,36.62,37.37,36.5,37.37,159667,9.40477084399725,9.59738630366405,9.37395237045057,9.59738630366405,621706.327244746,0.0,1.0
1994-07-01,36.25,37.12,36.0,36.75,59400,9.3097472172283,9.53318115044178,9.24554206400604,9.43815752367283,231289.845981561,0.0,1.0
1994-07-05,36.62,37.12,36.25,37.12,64867,9.40477084399725,9.53318115044178,9.3097472172283,9.53318115044178,252577.078102457,0.0,1.0
1994-07-06,36.62,37.88,36.62,37.0,279800,9.40477084399725,9.72836481623746,9.40477084399725,9.50236267689509,1089476.41255288,0.0,1.0
1994-07-07,37.37,38.5,37.0,37.88,243400,9.59738630366405,9.88759359622868,9.50236267689509,9.72836481623746,947743.240941278,0.0,1.0
1994-07-08,38.25,39.0,37.0,37.37,400867,9.82338844300642,10.0160039026732,9.50236267689509,9.59738630366405,1560883.27759411,0.0,1.0
1994-07-11,39.75,40.0,38.25,38.25,130267,10.20861936234,10.2728245155623,9.82338844300642,9.82338844300642,507229.534789226,0.0,1.0
1994-07-12,41.5,42.0,39.38,39.75,160067,10.6580554348959,10.7864657413404,10.113595735571,10.20861936234,623263.83462509,0.0,1.0
1994-07-13,41.38,42.25,41.25,42.0,112800,10.6272369613492,10.8506708945626,10.5938502816736,10.7864657413404,439217.081257912,0.0,1.0
1994-07-14,41.87,42.0,41.38,41.38,154667,10.7530790616648,10.7864657413404,10.6272369613492,10.6272369613492,602237.484990406,0.0,1.0
1994-07-15,42.0,42.38,41.75,41.75,91400,10.7864657413404,10.8840575742382,10.7222605881181,10.7222605881181,355890.436409337,0.0,1.0
1994-07-18,44.0,44.0,42.0,42.0,93267,11.3001069671185,11.3001069671185,10.7864657413404,10.7864657413404,363160.102107108,0.0,1.0
1994-07-19,44.25,44.75,44.25,44.25,232600,11.3643121203408,11.4927224267853,11.3643121203408,11.3643121203408,905690.5416719,0.0,1.0
1994-07-20,42.5,43.63,42.38,43.5,104067,10.9148760477849,11.2050833403495,10.8840575742382,11.171696660674,405212.801376484,0.0,1.0
1994-07-21,42.5,43.0,42.5,42.5,25200,10.9148760477849,11.0432863542294,10.9148760477849,10.9148760477849,98122.9649618744,0.0,1.0
1994-07-22,42.38,43.25,42.13,42.5,72000,10.8840575742382,11.1074915074517,10.819852421016,10.9148760477849,280351.328462499,0.0,1.0
1994-07-25,43.5,43.75,42.62,42.62,67467,11.171696660674,11.2359018138962,10.9456945213316,10.9456945213316,262700.876074713,0.0,1.0
1994-07-26,43.88,44.0,43.37,44.0,53067,11.2692884935718,11.3001069671185,11.1383099809984,11.3001069671185,206630.610382214,0.0,1.0
1994-07-27,44.5,44.62,43.5,43.63,124067,11.428517273563,11.4593357471097,11.171696660674,11.2050833403495,483088.170393845,0.0,1.0
1994-07-28,43.88,44.5,43.5,44.5,213667,11.2692884935718,11.428517273563,11.171696660674,11.428517273563,831969.82359162,0.0,1.0
1994-07-29,44.75,44.87,44.0,44.0,99267,11.4927224267853,11.523540900332,11.3001069671185,11.3001069671185,386522.712812316,0.0,1.0
1994-08-01,44.87,45.5,44.87,45.0,231000,11.523540900332,11.6853378864521,11.523540900332,11.5569275800075,899460.512150513,0.0,1.0
1994-08-02,47.12,47.25,45.62,45.75,367800,12.1013872793323,12.1347739590079,11.7161563599988,11.7495430396743,1432128.03622927,0.0,1.0
1994-08-03,48.13,48.5,47.38,47.38,252400,12.3607760983503,12.4557997251192,12.1681606386835,12.1681606386835,982787.15699909,0.0,1.0
1994-08-04,47.0,48.0,46.37,48.0,275667,12.0705688057857,12.3273894186747,11.9087718196656,12.3273894186747,1073383.46754543,0.0,1.0
1994-08-05,46.5,47.0,46.37,46.88,109000,11.9421584993411,12.0705688057857,11.9087718196656,12.039750332239,424420.761144616,0.0,1.0
1994-08-08,46.88,47.12,45.25,46.5,94467,12.039750332239,12.1013872793323,11.6211327332298,11.9421584993411,367832.624248149,0.0,1.0
1994-08-09,47.62,47.75,46.75,46.75,90867,12.2323657919058,12.2657594826439,12.0088849385047,12.0088849385047,353740.773748219,0.01,1.0
1994-08-10,46.75,47.62,46.63,47.62,83867,12.0088849385047,12.2323657919058,11.978059993208,12.2323657919058,326490.117115586,0.0,1.0
1994-08-11,47.0,47.38,46.5,46.75,120400,12.0731035745395,12.1707159013124,11.9446663024699,12.0088849385047,468711.294081302,0.0,1.0
1994-08-12,47.5,48.25,47.25,47.62,119200,12.2015408466091,12.3941967547134,12.1373222105743,12.2323657919058,464039.752944278,0.0,1.0
1994-08-15,47.62,47.75,47.5,47.75,63200,12.2323657919058,12.2657594826439,12.2015408466091,12.2657594826439,246034.499883208,0.0,1.0
1994-08-16,47.5,47.75,47.38,47.75,84400,12.2015408466091,12.2657594826439,12.1707159013124,12.2657594826439,328565.059970613,0.0,1.0
1994-08-17,47.62,47.87,47.38,47.62,130867,12.2323657919058,12.2965844279405,12.1707159013124,12.2323657919058,509458.811648983,0.0,1.0
1994-08-18,47.25,47.75,47.25,47.62,158800,12.1373222105743,12.2657594826439,12.1373222105743,12.2323657919058,618200.610466035,0.0,1.0
1994-08-19,45.88,47.12,45.88,47.0,93600,11.7854040851037,12.1039285198362,11.7854040851037,12.0731035745395,364380.208687788,0.0,1.0
1994-08-22,43.63,45.88,43.63,45.88,162400,11.2074363607906,11.7854040851037,11.2074363607906,11.7854040851037,632215.233877105,0.0,1.0
1994-08-23,45.25,45.5,44.87,45.0,516200,11.623573122296,11.6877917583308,11.5259607955231,11.5593544862612,2009541.27910937,0.0,1.0
1994-08-24,47.25,47.38,45.25,45.5,269667,12.1373222105743,12.1707159013124,11.623573122296,11.6877917583308,1049800.40316464,0.0,1.0
1994-08-25,47.5,47.5,46.25,47.25,114067,12.2015408466091,12.2015408466091,11.8804476664351,12.1373222105743,444057.235730662,0.0,1.0
1994-08-26,49.25,49.63,47.0,47.75,127600,12.6510712988526,12.7486836256254,12.0731035745395,12.2657594826439,496740.540903438,0.0,1.0
1994-08-29,49.5,49.88,49.0,49.12,96267,12.7152899348873,12.8129022616602,12.5868526628178,12.6176776081145,374762.708864824,0.0,1.0
1994-08-30,48.75,49.25,48.38,49.25,209867,12.522634026783,12.6510712988526,12.4275904454515,12.6510712988526,817001.936502994,0.0,1.0
1994-08-31,49.5,50.0,48.38,48.5,105600,12.7152899348873,12.8437272069569,12.4275904454515,12.4584153907482,411095.62005802,0.0,1.0
1994-09-01,48.75,49.5,48.38,49.25,120600,12.522634026783,12.7152899348873,12.4275904454515,12.6510712988526,469489.884270805,0.0,1.0
1994-09-02,48.88,49.25,48.75,48.75,60667,12.5560277175211,12.6510712988526,12.522634026783,12.522634026783,236173.655133142,0.0,1.0
1994-09-06,47.87,48.62,47.62,48.62,36000,12.2965844279405,12.4892403360449,12.2323657919058,12.4892403360449,140146.234110689,0.0,1.0
1994-09-07,46.5,47.87,46.12,47.62,64267,11.9446663024699,12.2965844279405,11.8470539756971,12.2323657919058,250188.278544212,0.0,1.0
1994-09-08,47.5,47.62,46.5,46.75,126400,12.2015408466091,12.2323657919058,11.9446663024699,12.0088849385047,492068.999766415,0.0,1.0
1994-09-09,46.12,47.12,45.25,47.12,52267,11.8470539756971,12.1039285198362,11.623573122296,12.1039285198362,203472.867173981,0.0,1.0
1994-09-12,44.87,46.0,44.75,46.0,73667,11.5259607955231,11.8162290304004,11.4951358502264,11.8162290304004,286782.017450892,0.0,1.0
1994-09-13,45.75,46.12,45.38,45.38,67000,11.7520103943656,11.8470539756971,11.6569668130341,11.6569668130341,260827.71348378,0.0,1.0
1994-09-14,45.25,45.88,45.0,45.62,63200,11.623573122296,11.7854040851037,11.5593544862612,11.7186167036275,246034.499883208,0.0,1.0
1994-09-15,45.75,45.88,45.0,45.25,95600,11.7520103943656,11.7854040851037,11.5593544862612,11.623573122296,372166.110582827,0.0,1.0
1994-09-16,45.0,46.0,44.5,46.0,197267,11.5593544862612,11.8162290304004,11.4309172141917,11.8162290304004,767950.754564255,0.0,1.0
1994-09-19,45.0,45.0,44.75,44.87,109667,11.5593544862612,11.5593544862612,11.4951358502264,11.5259607955231,426928.25156158,0.0,1.0
1994-09-20,44.87,45.0,44.12,44.87,65600,11.5259607955231,11.5593544862612,11.3333048874188,11.5259607955231,255377.582157255,0.0,1.0
1994-09-21,44.62,45.0,44.25,44.62,68867,11.4617421594883,11.5593544862612,11.3666985781569,11.4617421594883,268095.8529028,0.0,1.0
1994-09-22,44.38,44.75,44.25,44.5,58867,11.400092268895,11.4951358502264,11.3666985781569,11.4309172141917,229166.343427607,0.0,1.0
1994-09-23,44.38,45.0,44.25,44.5,106000,11.400092268895,11.5593544862612,11.3666985781569,11.4309172141917,412652.800437025,0.0,1.0
1994-09-26,45.25,45.38,44.38,44.38,201800,11.623573122296,11.6569668130341,11.400092268895,11.400092268895,785597.501209359,0.0,1.0
1994-09-27,45.38,45.62,45.13,45.25,43800,11.6569668130341,11.7186167036275,11.5927481769993,11.623573122296,170511.251501337,0.0,1.0
1994-09-28,47.0,47.5,45.38,45.38,119867,12.0731035745395,12.2015408466091,11.6569668130341,11.6569668130341,466636.351226274,0.0,1.0
1994-09-29,48.13,48.5,47.0,47.0,69667,12.3633718094167,12.4584153907482,12.0731035745395,12.0731035745395,271210.213660815,0.0,1.0
1994-09-30,50.12,50.12,49.25,50.0,241467,12.8745521522536,12.8745521522536,12.6510712988526,12.8437272069569,940019.1864446,0.0,1.0
1994-10-03,51.38,52.0,49.75,50.0,191067,13.1982140778689,13.3574762952352,12.7795085709221,12.8437272069569,743814.458689637,0.0,1.0
1994-10-04,49.75,51.88,49.63,51.5,151667,12.7795085709221,13.3266513499385,12.7486836256254,13.2290390231656,590432.191357384,0.0,1.0
1994-10-05,49.0,49.88,48.38,49.63,69800,12.5868526628178,12.8129022616602,12.4275904454515,12.7486836256254,271727.976136834,0.0,1.0
1994-10-06,49.12,49.63,49.0,49.0,26467,12.6176776081145,12.7486836256254,12.5868526628178,12.5868526628178,103034.732727988,0.0,1.0
1994-10-07,48.38,49.12,48.38,49.0,68200,12.4275904454515,12.6176776081145,12.4275904454515,12.5868526628178,265499.254620804,0.0,1.0
1994-10-10,47.75,48.62,47.75,48.62,54267,12.2657594826439,12.4892403360449,12.2657594826439,12.4892403360449,211258.769069019,0.0,1.0
1994-10-11,48.0,48.38,47.62,47.75,144800,12.3299781186786,12.4275904454515,12.2323657919058,12.2657594826439,563699.29720077,0.0,1.0
1994-10-12,49.25,49.75,48.0,48.25,74000,12.6510712988526,12.7795085709221,12.3299781186786,12.3941967547134,288078.370116414,0.0,1.0
1994-10-13,49.37,50.0,49.25,49.25,76400,12.6818962441493,12.8437272069569,12.6510712988526,12.6510712988526,297421.45239046,0.0,1.0
1994-10-14,49.37,49.88,49.25,49.75,42067,12.6818962441493,12.8129022616602,12.6510712988526,12.7795085709221,163764.767509286,0.0,1.0
1994-10-17,48.88,49.37,48.5,49.25,40000,12.5560277175211,12.6818962441493,12.4584153907482,12.6510712988526,155718.037900764,0.0,1.0
1994-10-18,48.62,49.0,48.62,48.88,12400,12.4892403360449,12.5868526628178,12.4892403360449,12.5560277175211,48272.5917492371,0.0,1.0
1994-10-19,48.13,48.75,48.0,48.75,21067,12.3633718094167,12.522634026783,12.3299781186786,12.522634026783,82012.7976113854,0.0,1.0
1994-10-20,47.62,48.13,47.38,48.13,19800,12.2323657919058,12.3633718094167,12.1707159013124,12.3633718094167,77080.4287608783,0.0,1.0
1994-10-21,47.38,47.5,47.0,47.5,57467,12.1707159013124,12.2015408466091,12.0731035745395,12.2015408466091,223716.212101081,0.0,1.0
1994-10-24,48.13,48.5,47.5,47.5,96867,12.3633718094167,12.4584153907482,12.2015408466091,12.2015408466091,377098.479433335,0.0,1.0
1994-10-25,47.87,48.0,47.38,48.0,40267,12.2965844279405,12.3299781186786,12.1707159013124,12.3299781186786,156757.455803753,0.0,1.0
1994-10-26,47.38,47.75,47.38,47.62,22400,12.1707159013124,12.2657594826439,12.1707159013124,12.2323657919058,87202.1012244281,0.0,1.0
1994-10-27,49.37,49.5,47.5,47.5,238067,12.6818962441493,12.7152899348873,12.2015408466091,12.2015408466091,926783.153223031,0.0,1.0
1994-10-28,52.5,53.5,49.5,49.5,157400,13.4859135673048,13.7427881114439,12.7152899348873,12.7152899348873,612750.479139507,0.0,1.0
1994-10-31,55.0,55.12,52.5,52.75,130200,14.1280999276526,14.1589248729493,13.4859135673048,13.5501322033395,506862.213366989,0.0,1.0
1994-11-01,52.37,53.5,52.37,53.5,161800,13.4525198765667,13.7427881114439,13.4525198765667,13.7427881114439,629879.463308592,0.0,1.0
1994-11-02,51.5,52.63,51.5,52.5,34200,13.2290390231656,13.5193072580428,13.2290390231656,13.4859135673048,133138.922405154,0.0,1.0
1994-11-03,50.87,52.25,50.87,51.38,86867,13.067208060358,13.42169493127,13.067208060358,13.1982140778689,338168.969958142,0.0,1.0
1994-11-04,50.0,50.62,50.0,50.5,114067,12.8437272069569,13.0029894243232,12.8437272069569,12.9721644790265,444057.235730664,0.0,1.0
1994-11-07,50.87,51.0,50.0,50.0,97467,13.067208060358,13.1006017510961,12.8437272069569,12.8437272069569,379434.250001845,0.0,1.0
1994-11-08,50.75,51.0,50.12,50.5,54600,13.0389518605027,13.1031831504559,12.8770890098206,12.9747205705494,212513.247203075,0.01,1.0
1994-11-09,51.5,52.25,51.0,51.0,111200,13.2316457303623,13.4243396002219,13.1031831504559,13.1031831504559,432810.862435567,0.0,1.0
1994-11-10,50.12,51.75,50.12,51.38,39800,12.8770890098206,13.2958770203155,12.8770890098206,13.2008147111848,154908.923785391,0.0,1.0
1994-11-11,49.25,50.31,49.25,50.25,83067,12.6535641207834,12.925904790185,12.6535641207834,12.9104892805962,323312.049549777,0.0,1.0
1994-11-14,51.62,52.0,49.12,49.25,117667,13.2624767495398,13.3601083102687,12.6201638500077,12.6535641207834,457981.616458688,0.0,1.0
1994-11-15,51.88,52.63,51.5,51.88,61867,13.3292772910912,13.5219711609508,13.2316457303623,13.3292772910912,240797.748437961,0.0,1.0
1994-11-16,51.13,51.88,51.0,51.88,97600,13.1365834212315,13.3292772910912,13.1031831504559,13.3292772910912,379877.159835535,0.0,1.0
1994-11-17,49.75,51.13,49.12,51.13,99067,12.7820267006898,13.1365834212315,12.6201638500077,13.1365834212315,385586.993785111,0.0,1.0
1994-11-18,49.88,50.0,49.63,49.63,25067,12.8154269714655,12.846257990643,12.7511956815123,12.7511956815123,97565.3766966937,0.0,1.0
1994-11-21,46.88,50.0,46.75,49.88,291200,12.0446514920269,12.846257990643,12.0112512212512,12.8154269714655,1133403.98508307,0.0,1.0
1994-11-22,45.62,47.0,45.62,46.88,81400,11.7209257906627,12.0754825112044,11.7209257906627,12.0446514920269,316823.778797258,0.0,1.0
1994-11-23,44.87,45.25,44.0,45.0,89800,11.528231920803,11.6258634815319,11.3047070317659,11.5616321915787,349518.12452081,0.0,1.0
1994-11-25,46.37,46.37,44.62,44.87,48867,11.9136196605223,11.9136196605223,11.4640006308498,11.528231920803,190199.356246753,0.0,1.0
1994-11-28,46.5,47.62,46.12,46.5,40000,11.947019931298,12.2347761102884,11.8493883705691,11.947019931298,155687.360588334,0.0,1.0
1994-11-29,46.0,46.63,45.38,46.5,93400,11.8185573513916,11.9804202020737,11.6592637523076,11.947019931298,363529.986973758,0.0,1.0
1994-11-30,45.62,46.63,45.5,46.25,28800,11.7209257906627,11.9804202020737,11.6900947714851,11.8827886413448,112094.8996236,0.0,1.0
1994-12-01,44.0,45.62,43.0,45.62,227467,11.3047070317659,11.7209257906627,11.047781871953,11.7209257906627,885343.421273658,0.0,1.0
1994-12-02,43.5,44.25,43.5,44.25,83267,11.1762444518594,11.3689383217191,11.1762444518594,11.3689383217191,324090.48635272,0.0,1.0
1994-12-05,41.87,43.63,41.87,43.5,120200,10.7574564413645,11.2096447226351,10.7574564413645,11.1762444518594,467840.518567941,0.0,1.0
1994-12-06,40.0,40.0,38.12,39.5,986000,10.2770063925144,10.2770063925144,9.79398709206623,10.148543812608,3837693.43850243,0.0,1.0
1994-12-07,40.37,41.75,40.37,41.0,704600,10.3720687016452,10.7266254221869,10.3720687016452,10.5339315523273,2742432.85676349,0.0,1.0
1994-12-08,37.88,40.88,37.75,40.88,322667,9.73232505371115,10.5031005331497,9.69892478293547,10.5031005331497,1255879.3394739,0.0,1.0
1994-12-09,37.75,38.38,37.37,38.0,172867,9.69892478293547,9.86078763361758,9.60129322220659,9.76315607288869,672830.174070587,0.0,1.0
1994-12-12,36.75,37.63,36.5,37.5,199867,9.44199962312261,9.66809376375793,9.3777683331694,9.63469349298226,777919.142467712,0.0,1.0
1994-12-13,38.75,38.87,36.88,36.88,316267,9.95584994274833,9.98668096192588,9.47539989389829,9.47539989389829,1230969.36177976,0.0,1.0
1994-12-14,39.88,40.5,39.0,39.0,202000,10.2461753733369,10.4054689724208,10.0200812327015,10.0200812327015,786221.170971082,0.0,1.0
1994-12-15,40.25,40.37,40.0,40.37,268400,10.3412376824676,10.3720687016452,10.2770063925144,10.3720687016452,1044662.18954772,0.0,1.0
1994-12-16,28.75,29.62,27.0,27.0,156200,11.0798975169296,11.4151848504854,10.4054689724208,10.4054689724208,405306.095398295,0.0,1.5
1994-12-19,28.88,29.62,28.5,28.88,149800,11.1299979230931,11.4151848504854,10.9835505819998,11.1299979230931,388699.443602206,0.0,1.0
1994-12-20,29.75,30.0,29.0,29.0,318300,11.4652852566489,11.5616321915787,11.1762444518594,11.1762444518594,825921.447921109,0.0,1.0
1994-12-21,29.12,29.88,29.0,29.5,115000,11.2224909806257,11.5153856628124,11.1762444518594,11.3689383217191,298400.774460974,0.0,1.0
1994-12-22,29.88,30.25,29.38,29.38,169700,11.5153856628124,11.6579791265085,11.3226917929527,11.3226917929527,440335.75153067,0.0,1.0
1994-12-23,30.12,30.12,29.88,29.88,32900,11.607878720345,11.607878720345,11.5153856628124,11.5153856628124,85368.5693892698,0.0,1.0
1994-12-27,30.0,30.5,30.0,30.25,72800,11.5616321915787,11.7543260614384,11.5616321915787,11.6579791265085,188900.664180512,0.0,1.0
1994-12-28,30.12,30.12,30.0,30.0,46100,11.607878720345,11.607878720345,11.5616321915787,11.5616321915787,119619.788718703,0.0,1.0
1994-12-29,30.0,30.0,29.38,29.88,139600,11.5616321915787,11.5616321915787,11.3226917929527,11.5153856628124,362232.59230219,0.0,1.0
1994-12-30,30.38,30.38,29.75,30.0,101600,11.708079532672,11.708079532672,11.4652852566489,11.5616321915787,263630.597262912,0.0,1.0
1995-01-03,29.62,30.88,29.5,30.5,75600,11.4151848504854,11.9007734025317,11.3689383217191,11.7543260614384,196166.0743413,0.0,1.0
1995-01-04,29.75,29.88,29.62,29.62,33400,11.4652852566489,11.5153856628124,11.4151848504854,11.4151848504854,86665.9640608389,0.0,1.0
1995-01-05,29.5,29.88,29.5,29.75,118200,11.3689383217191,11.5153856628124,11.3689383217191,11.4652852566489,306704.100359016,0.0,1.0
1995-01-06,29.62,30.5,29.5,29.62,186900,11.4151848504854,11.7543260614384,11.3689383217191,11.4151848504854,484966.128232658,0.0,1.0
1995-01-09,30.0,30.25,29.62,29.62,124700,11.5616321915787,11.6579791265085,11.4151848504854,11.4151848504854,323570.23108942,0.0,1.0
1995-01-10,29.75,30.12,29.5,30.12,23800,11.4652852566489,11.607878720345,11.3689383217191,11.607878720345,61755.9863667056,0.0,1.0
1995-01-11,30.0,30.75,29.88,30.75,122000,11.5616321915787,11.8506729963682,11.5153856628124,11.8506729963682,316564.299862945,0.0,1.0
1995-01-12,30.5,30.62,29.88,29.88,164000,11.7543260614384,11.8005725902047,11.5153856628124,11.5153856628124,425545.452274777,0.0,1.0
1995-01-13,30.5,30.5,30.25,30.5,84300,11.7543260614384,11.7543260614384,11.6579791265085,11.7543260614384,218740.741626608,0.0,1.0
1995-01-16,31.5,31.5,30.5,30.5,224100,12.1397138011576,12.1397138011576,11.7543260614384,11.7543260614384,581492.291797428,0.0,1.0
1995-01-17,31.88,31.88,31.5,31.5,162700,12.286161142251,12.286161142251,12.1397138011576,12.1397138011576,422172.226128697,0.0,1.0
1995-01-18,31.5,31.75,31.12,31.75,210200,12.1397138011576,12.2360607360875,11.9932664600643,12.2360607360875,545424.719927797,0.0,1.0
1995-01-19,30.75,31.5,30.5,31.38,97600,11.8506729963682,12.1397138011576,11.7543260614384,12.0934672723913,253251.439890355,0.0,1.0
1995-01-20,30.5,30.75,30.25,30.75,138900,11.7543260614384,11.8506729963682,11.6579791265085,11.8506729963682,360416.239761991,0.0,1.0
1995-01-23,30.0,30.25,29.75,30.25,98800,11.5616321915787,11.6579791265085,11.4652852566489,11.6579791265085,256365.187102123,0.0,1.0
1995-01-24,30.5,30.75,30.0,30.0,69600,11.7543260614384,11.8506729963682,11.5616321915787,11.5616321915787,180597.338282466,0.0,1.0
1995-01-25,30.0,30.75,30.0,30.38,74300,11.5616321915787,11.8506729963682,11.5616321915787,11.708079532672,192792.84819522,0.0,1.0
1995-01-26,30.25,30.38,29.75,29.75,151100,11.6579791265085,11.708079532672,11.4652852566489,11.4652852566489,392072.669748288,0.0,1.0
1995-01-27,30.38,30.62,30.38,30.38,54800,11.708079532672,11.8005725902047,11.708079532672,11.708079532672,142194.456004012,0.0,1.0
1995-01-30,29.88,30.62,29.5,30.38,180500,11.5153856628124,11.8005725902047,11.3689383217191,11.708079532672,468359.47643657,0.0,1.0
1995-01-31,29.38,29.88,29.0,29.75,82500,11.3226917929527,11.5153856628124,11.1762444518594,11.4652852566489,214070.12080896,0.0,1.0
1995-02-01,29.38,29.75,29.38,29.5,81700,11.3226917929527,11.4652852566489,11.3226917929527,11.3689383217191,211994.289334448,0.0,1.0
1995-02-02,29.25,29.5,29.0,29.5,60200,11.2725913867892,11.3689383217191,11.1762444518594,11.3689383217191,156206.318456962,0.0,1.0
1995-02-03,28.75,29.38,28.5,29.0,453900,11.0798975169296,11.3226917929527,10.9835505819998,11.1762444518594,1177774.88285074,0.0,1.0
1995-02-06,28.0,28.38,27.38,28.38,383000,10.7908567121401,10.9373040532335,10.5519163135142,10.9373040532335,993804.318422199,0.0,1.0
1995-02-07,28.25,29.12,27.88,29.12,291900,10.88720364707,11.2224909806257,10.7446101833738,11.2224909806257,757419.009262239,0.0,1.0
1995-02-08,27.75,30.38,27.38,29.5,748100,10.6945097772103,11.708079532672,10.5519163135142,11.3689383217191,1941161.90760221,0.0,1.0
1995-02-09,27.88,28.88,27.75,28.5,510800,10.7446101833738,11.1299979230931,10.6945097772103,10.9835505819998,1325418.39647535,0.0,1.0
1995-02-10,28.25,28.38,28.0,28.0,121300,10.88720364707,10.9373040532335,10.7908567121401,10.7908567121401,314747.947322746,0.0,1.0
1995-02-13,27.88,28.38,27.75,28.12,231500,10.7446101833738,10.9373040532335,10.6945097772103,10.8371032409064,600693.732936654,0.0,1.0
1995-02-14,28.0,28.0,27.75,27.88,248100,10.7947105895373,10.7947105895373,10.6983292449879,10.7484475441536,643537.401246601,0.01,1.0
1995-02-15,28.12,28.25,27.88,27.88,232000,10.8409736349211,10.8910919340868,10.7484475441536,10.7484475441536,601776.207534101,0.0,1.0
1995-02-16,28.25,28.38,27.88,28.25,85200,10.8910919340868,10.9412102332525,10.7484475441536,10.8910919340868,220997.124490972,0.0,1.0
1995-02-17,28.12,28.38,27.88,28.12,46200,10.8409736349211,10.9412102332525,10.7484475441536,10.8409736349211,119836.468914118,0.0,1.0
1995-02-21,27.75,28.38,27.75,28.0,262200,10.6983292449879,10.9412102332525,10.6983292449879,10.7947105895373,680110.869032077,0.0,1.0
1995-02-22,27.5,28.0,27.12,27.75,701600,10.6019479004384,10.7947105895373,10.4554482567233,10.6983292449879,1819854.25519797,0.0,1.0
1995-02-23,27.62,28.25,27.5,27.75,129200,10.6482109458222,10.8910919340868,10.6019479004384,10.6983292449879,335127.094885371,0.0,1.0
1995-02-24,27.25,27.88,27.12,27.75,165300,10.505566555889,10.7484475441536,10.4554482567233,10.6983292449879,428765.547868049,0.0,1.0
1995-02-27,26.0,27.25,26.0,27.25,170200,10.0236598331418,10.505566555889,10.0236598331418,10.505566555889,441475.476389243,0.0,1.0
1995-02-28,25.88,26.38,25.75,26.38,184900,9.97739678775807,10.170159476857,9.92727848859236,10.170159476857,479605.261952827,0.0,1.0
1995-03-01,26.75,26.75,26.0,26.0,229100,10.3128038667901,10.3128038667901,10.0236598331418,10.0236598331418,594254.004939929,0.0,1.0
1995-03-02,26.75,26.75,26.38,26.75,111500,10.3128038667901,10.3128038667901,10.170159476857,10.3128038667901,289215.720431262,0.0,1.0
1995-03-03,26.5,26.75,26.5,26.62,395800,10.2164225222407,10.3128038667901,10.2164225222407,10.2626855676244,1026650.96095689,0.0,1.0
1995-03-06,26.0,26.5,25.88,26.38,278800,10.0236598331418,10.2164225222407,9.97739678775807,10.170159476857,723168.994226328,0.0,1.0
1995-03-07,25.0,26.12,24.75,26.12,128000,9.63813445494404,10.0699228785255,9.5417531103946,10.0699228785255,332014.459329161,0.0,1.0
1995-03-08,25.75,25.94,25.12,25.12,236400,9.92727848859236,10.0005283104499,9.68439750032777,9.68439750032777,613189.204573544,0.0,1.0
1995-03-09,26.0,26.38,25.75,25.75,408500,10.0236598331418,10.170159476857,9.92727848859236,9.92727848859236,1059593.02059345,0.0,1.0
1995-03-10,26.75,27.38,25.75,25.75,195000,10.3128038667901,10.5556848550547,9.92727848859236,9.92727848859236,505803.277884269,0.0,1.0
1995-03-13,27.38,27.5,27.12,27.25,186600,10.5556848550547,10.6019479004384,10.4554482567233,10.505566555889,484014.828990793,0.0,1.0
1995-03-14,27.88,28.0,27.38,27.38,202100,10.7484475441536,10.7947105895373,10.5556848550547,10.5556848550547,524219.704925182,0.0,1.0
1995-03-15,29.75,30.38,27.88,28.0,588000,11.4693800013834,11.712260989648,10.7484475441536,10.7947105895373,1525191.42254333,0.0,1.0
1995-03-16,29.75,30.75,29.62,29.88,184500,11.4693800013834,11.8549053795812,11.4192617022177,11.5194983005491,478567.716767423,0.0,1.0
1995-03-17,29.88,30.0,29.12,29.62,221000,11.5194983005491,11.5657613459328,11.2264990131188,11.4192617022177,573243.714935505,0.0,1.0
1995-03-20,30.25,30.5,30.0,30.0,101400,11.6621426904823,11.7585240350317,11.5657613459328,11.5657613459328,263017.704499819,0.0,1.0
1995-03-21,29.88,30.12,29.62,30.0,57000,11.5194983005491,11.6120243913166,11.4192617022177,11.5657613459328,147850.188920017,0.0,1.0
1995-03-22,29.88,30.0,29.75,29.88,89800,11.5194983005491,11.5657613459328,11.4693800013834,11.5194983005491,232928.894123115,0.0,1.0
1995-03-23,30.62,30.88,30.0,30.0,98900,11.8047870804155,11.9050236787469,11.5657613459328,11.5657613459328,256533.047091046,0.0,1.0
1995-03-24,30.5,30.75,30.12,30.75,61200,11.7585240350317,11.8549053795812,11.6120243913166,11.8549053795812,158744.413366755,0.0,1.0
1995-03-27,30.62,30.88,30.38,30.5,230800,11.8047870804155,11.9050236787469,11.712260989648,11.7585240350317,598663.571977891,0.0,1.0
1995-03-28,30.75,30.75,30.38,30.75,91100,11.8549053795812,11.8549053795812,11.712260989648,11.8549053795812,236300.915975675,0.0,1.0
1995-03-29,30.75,33.0,30.75,32.62,196700,11.8549053795812,12.7223374805261,11.8549053795812,12.575837836811,510212.844922232,0.0,1.0
1995-03-30,32.38,32.62,31.25,31.38,263400,12.4833117460435,12.575837836811,12.04766806868,12.0977863678458,683223.50458829,0.0,1.0
1995-03-31,33.12,33.25,31.38,32.25,148200,12.7686005259099,12.8187188250756,12.0977863678458,12.4331934468778,384410.491192043,0.0,1.0
1995-04-03,32.25,33.12,32.12,33.12,145600,12.4331934468778,12.7686005259099,12.3830751477121,12.7686005259099,377666.447486921,0.0,1.0
1995-04-04,32.5,32.88,32.12,32.12,68300,12.5295747914273,12.6760744351424,12.3830751477121,12.3830751477121,177160.840407669,0.0,1.0
1995-04-05,32.88,33.0,32.5,32.5,71800,12.6760744351424,12.7223374805261,12.5295747914273,12.5295747914273,186239.360779951,0.0,1.0
1995-04-06,32.62,33.75,32.62,33.12,449800,12.575837836811,13.0114815141745,12.575837836811,12.7686005259099,1166719.56098638,0.0,1.0
1995-04-07,33.25,33.75,33.0,33.0,217600,12.8187188250756,13.0114815141745,12.7223374805261,12.7223374805261,564424.580859572,0.0,1.0
1995-04-10,34.38,35.0,33.5,33.5,188400,13.254362502439,13.4933882369217,12.915100169625,12.915100169625,488683.78232511,0.0,1.0
1995-04-11,35.0,35.0,34.38,34.5,107200,13.4933882369217,13.4933882369217,13.254362502439,13.3006255478228,278062.109688171,0.0,1.0
1995-04-12,35.25,35.5,34.75,34.75,172700,13.5897695814711,13.6861509260205,13.3970068923722,13.3970068923722,447960.133798016,0.0,1.0
1995-04-13,35.62,36.25,35.25,35.5,249500,13.7324139714043,13.9752949596689,13.5897695814711,13.6861509260205,647168.809395511,0.0,1.0
1995-04-17,35.5,36.38,35.5,35.88,82400,13.6861509260205,14.0254132588346,13.6861509260205,13.8326505697357,213734.308193148,0.0,1.0
1995-04-18,35.25,35.62,34.5,35.38,132800,13.5897695814711,13.7324139714043,13.3006255478228,13.6398878806368,344465.001554004,0.0,1.0
1995-04-19,34.88,35.38,34.75,35.12,159800,13.4471251915379,13.6398878806368,13.3970068923722,13.5396512823054,414499.30156875,0.0,1.0
1995-04-20,34.88,35.0,34.62,34.88,227200,13.4471251915379,13.4933882369217,13.3468885932065,13.4471251915379,589325.665309261,0.0,1.0
1995-04-21,35.0,35.12,34.75,34.88,90200,13.4933882369217,13.5396512823054,13.3970068923722,13.4471251915379,233966.439308517,0.0,1.0
1995-04-24,35.0,35.12,34.5,35.12,88400,13.4933882369217,13.5396512823054,13.3006255478228,13.5396512823054,229297.485974201,0.0,1.0
1995-04-25,35.5,35.5,34.88,34.88,60500,13.6861509260205,13.6861509260205,13.4471251915379,13.4471251915379,156928.709292299,0.0,1.0
1995-04-26,36.5,36.88,35.75,35.75,135700,14.0716763042183,14.2181759479334,13.78253227057,13.78253227057,351987.20414818,0.0,1.0
1995-04-27,35.75,37.25,35.0,36.88,181500,13.78253227057,14.3608203378666,13.4933882369217,14.2181759479334,470786.127876895,0.0,1.0
1995-04-28,35.62,36.0,35.5,35.75,118600,13.7324139714043,13.8789136151194,13.6861509260205,13.78253227057,307632.147472175,0.0,1.0
1995-05-01,35.75,36.0,35.62,35.88,138500,13.78253227057,13.8789136151194,13.7324139714043,13.8326505697357,359250.020446005,0.0,1.0
1995-05-02,35.75,35.75,35.5,35.62,185600,13.78253227057,13.78253227057,13.6861509260205,13.7324139714043,481420.966027282,0.0,1.0
1995-05-03,35.75,36.0,35.5,35.62,44100,13.78253227057,13.8789136151194,13.6861509260205,13.7324139714043,114389.35669075,0.0,1.0
1995-05-04,35.5,35.88,35.5,35.88,103600,13.6861509260205,13.8326505697357,13.6861509260205,13.8326505697357,268724.20301954,0.0,1.0
1995-05-05,34.25,35.5,33.25,35.5,171300,13.2042442032733,13.6861509260205,12.8187188250756,13.6861509260205,444328.725649104,0.0,1.0
1995-05-08,34.0,34.25,33.88,34.25,53300,13.1078628587239,13.2042442032733,13.0615998133402,13.2042442032733,138252.895955033,0.0,1.0
1995-05-09,34.62,34.62,34.0,34.25,160100,13.3468885932065,13.3468885932065,13.1078628587239,13.2042442032733,415277.460457802,0.0,1.0
1995-05-10,34.88,35.0,34.25,34.5,86400,13.4509804453199,13.4972567541914,13.2080298237445,13.3044388005601,224045.526811286,0.01,1.0
1995-05-11,36.38,36.5,34.75,34.75,752600,14.0294343062138,14.0757106150853,13.4008477773758,13.4008477773758,1951581.75321961,0.0,1.0
1995-05-12,37.62,37.62,36.12,36.25,186600,14.5076228312195,14.5076228312195,13.9291689703255,13.9793016382697,483876.103043817,0.0,1.0
1995-05-15,38.62,39.75,37.62,37.88,255400,14.8932587384821,15.3290273136888,14.5076228312195,14.6078881671077,662282.726245396,0.0,1.0
1995-05-16,39.25,39.88,38.62,38.62,290000,15.1362093600575,15.379159981633,14.8932587384821,14.8932587384821,752004.661750844,0.0,1.0
1995-05-17,39.0,39.62,38.88,39.25,174300,15.0398003832419,15.2788946457447,14.9935240743704,15.1362093600575,451980.732907488,0.0,1.0
1995-05-18,38.75,39.88,38.75,39.12,114000,14.9433914064262,15.379159981633,14.9433914064262,15.0860766921134,295615.62565378,0.0,1.0
1995-05-19,37.75,38.5,36.62,38.5,162700,14.5577554991636,14.8469824296106,14.1219869239568,14.8469824296106,421900.546437456,0.0,1.0
1995-05-22,40.38,41.0,37.75,37.88,288400,15.5719779352643,15.8110721977671,14.5577554991636,14.6078881671077,747855.670513596,0.0,1.0
1995-05-23,38.75,40.12,38.75,40.12,239300,14.9433914064262,15.471712599376,14.9433914064262,15.471712599376,620533.50192061,0.0,1.0
1995-05-24,37.88,38.88,37.62,38.75,116400,14.6078881671077,14.9935240743704,14.5076228312195,14.9433914064262,301839.11250965,0.0,1.0
1995-05-25,38.0,38.5,37.88,37.88,115900,14.6541644759793,14.8469824296106,14.6078881671077,14.6078881671077,300542.552748008,0.0,1.0
1995-05-26,37.88,38.12,37.62,38.12,60300,14.6078881671077,14.7004407848508,14.5076228312195,14.7004407848508,156365.10725371,0.0,1.0
1995-05-30,37.88,38.38,37.62,38.0,32900,14.6078881671077,14.800706120739,14.5076228312195,14.6541644759793,85313.6323158718,0.0,1.0
1995-05-31,37.88,38.0,37.25,37.88,149300,14.6078881671077,14.6541644759793,14.3649375455323,14.6078881671077,387152.744825521,0.0,1.0
1995-06-01,38.0,38.38,37.75,37.88,41200,14.6541644759793,14.800706120739,14.5577554991636,14.6078881671077,106836.524359085,0.0,1.0
1995-06-02,37.25,37.62,37.25,37.5,38900,14.3649375455323,14.5076228312195,14.3649375455323,14.4613465223479,100872.349455544,0.0,1.0
1995-06-05,37.5,37.62,37.0,37.5,109600,14.4613465223479,14.5076228312195,14.2685285687166,14.4613465223479,284205.899751354,0.0,1.0
1995-06-06,37.62,38.0,37.38,37.5,53900,14.5076228312195,14.6541644759793,14.4150702134764,14.4613465223479,139769.142304725,0.0,1.0
1995-06-07,37.62,38.0,37.38,37.62,126300,14.5076228312195,14.6541644759793,14.4150702134764,14.5076228312195,327510.995790108,0.0,1.0
1995-06-08,37.25,37.62,37.25,37.62,204500,14.3649375455323,14.5076228312195,14.3649375455323,14.5076228312195,530292.942510508,0.0,1.0
1995-06-09,37.5,37.5,37.12,37.25,80300,14.4613465223479,14.4613465223479,14.3148048775882,14.3649375455323,208227.497719286,0.0,1.0
1995-06-12,37.5,37.75,37.38,37.5,227000,14.4613465223479,14.5577554991636,14.4150702134764,14.4613465223479,588638.131784283,0.0,1.0
1995-06-13,38.0,38.12,37.5,37.5,103000,14.6541644759793,14.7004407848508,14.4613465223479,14.4613465223479,267091.310897712,0.0,1.0
1995-06-14,39.12,39.25,38.0,38.0,267400,15.0860766921134,15.1362093600575,14.6541644759793,14.6541644759793,693400.160524742,0.0,1.0
1995-06-15,38.75,39.25,38.38,39.0,262600,14.9433914064262,15.1362093600575,14.800706120739,15.0398003832419,680953.186813005,0.0,1.0
1995-06-16,38.38,38.75,38.25,38.62,28600,14.800706120739,14.9433914064262,14.7505734527949,14.8932587384821,74163.218365773,0.0,1.0
1995-06-19,38.5,38.75,38.25,38.5,182900,14.8469824296106,14.9433914064262,14.7505734527949,14.8469824296106,474281.560807686,0.0,1.0
1995-06-20,39.25,39.38,38.5,38.5,38100,15.1362093600575,15.1863420280017,14.8469824296106,14.8469824296106,98797.8538369212,0.0,1.0
1995-06-21,39.5,39.62,38.75,39.38,138500,15.2326183368732,15.2788946457447,14.9433914064262,15.1863420280017,359147.053974109,0.0,1.0
1995-06-22,38.88,39.75,38.88,39.75,60800,14.9935240743704,15.3290273136888,14.9935240743704,15.3290273136888,157661.667015349,0.0,1.0
1995-06-23,38.5,39.25,38.38,39.12,183300,14.8469824296106,15.1362093600575,14.800706120739,15.0860766921134,475318.808616997,0.0,1.0
1995-06-26,38.5,38.88,38.5,38.88,30200,14.8469824296106,14.9935240743704,14.8469824296106,14.9935240743704,78312.2096030186,0.0,1.0
1995-06-27,38.5,38.62,38.25,38.5,84800,14.8469824296106,14.8932587384821,14.7505734527949,14.8469824296106,219896.535574039,0.0,1.0
1995-06-28,37.75,38.5,37.62,38.5,44600,14.5577554991636,14.8469824296106,14.5076228312195,14.8469824296106,115653.130738233,0.0,1.0
1995-06-29,37.12,37.5,36.75,37.5,117500,14.3148048775882,14.4613465223479,14.172119591901,14.4613465223479,304691.543985254,0.0,1.0
1995-06-30,37.5,37.75,36.75,37.12,111600,14.4613465223479,14.5577554991636,14.172119591901,14.3148048775882,289392.138797912,0.0,1.0
1995-07-03,38.12,38.12,37.62,37.62,9900,14.7004407848508,14.7004407848508,14.5076228312195,14.5076228312195,25671.8832804598,0.0,1.0
1995-07-05,40.38,40.38,38.38,38.38,165100,15.5719779352643,15.5719779352643,14.800706120739,14.800706120739,428124.033293324,0.0,1.0
1995-07-06,43.75,43.88,40.0,40.25,262000,16.8715709427393,16.9217036106834,15.4254362905045,15.5218452673201,679397.315099036,0.0,1.0
1995-07-07,44.62,45.0,42.88,43.0,225200,17.2070741820577,17.3536158268175,16.5360677034208,16.5823440122923,583970.51664238,0.0,1.0
1995-07-10,45.25,45.25,44.12,44.38,173400,17.4500248036332,17.4500248036332,17.0142562284264,17.1145215643147,449646.925336538,0.0,1.0
1995-07-11,44.75,45.25,44.5,45.25,225000,17.2572068500019,17.4500248036332,17.1607978731862,17.4500248036332,583451.892737723,0.0,1.0
1995-07-12,44.5,44.75,43.75,44.75,158900,17.1607978731862,17.2572068500019,16.8715709427393,17.2572068500019,412046.692248997,0.0,1.0
1995-07-13,43.12,43.88,43.0,43.75,242200,16.6286203211638,16.9217036106834,16.5823440122923,16.8715709427393,628053.548538119,0.0,1.0
1995-07-14,44.25,44.25,42.25,43.38,152000,17.0643888963706,17.0643888963706,16.2931170818454,16.7288856570521,394154.167538372,0.0,1.0
1995-07-17,45.12,45.75,44.5,44.5,67800,17.399892135689,17.6428427572645,17.1607978731862,17.1607978731862,175813.503678301,0.0,1.0
1995-07-18,45.12,45.75,44.88,45.38,157000,17.399892135689,17.6428427572645,17.307339517946,17.5001574715773,407119.765154768,0.0,1.0
1995-07-19,43.62,45.12,43.12,45.0,241100,16.8214382747951,17.399892135689,16.6286203211638,17.3536158268175,625201.117062512,0.0,1.0
1995-07-20,44.62,44.75,43.5,43.62,220700,17.2070741820577,17.2572068500019,16.7751619659236,16.8214382747951,572301.478787626,0.0,1.0
1995-07-21,46.0,47.12,44.62,44.62,233400,17.7392517340801,18.1711639502143,17.2070741820577,17.2070741820577,605234.096733266,0.0,1.0
1995-07-24,45.75,46.25,45.5,46.25,122000,17.6428427572645,17.8356607108958,17.5464337804488,17.8356607108958,316360.58184001,0.0,1.0
1995-07-25,48.38,48.62,45.5,45.75,421200,18.6570651933652,18.7496178111082,17.5464337804488,17.6428427572645,1092221.94320502,0.0,1.0
1995-07-26,48.75,49.62,48.62,49.12,84400,18.7997504790523,19.1352537183708,18.7496178111082,18.9424357647395,218859.287764729,0.0,1.0
1995-07-27,48.5,48.5,46.62,48.5,319800,18.7033415022367,18.7033415022367,17.978345996583,18.7033415022367,829279.623544549,0.0,1.0
1995-07-28,50.62,50.62,48.62,48.62,160700,19.5208896256334,19.5208896256334,18.7496178111082,18.7496178111082,416714.307390899,0.0,1.0
1995-07-31,53.62,53.62,50.62,50.62,286500,20.6777973474212,20.6777973474212,19.5208896256334,19.5208896256334,742928.743419369,0.0,1.0
1995-08-01,51.5,54.62,50.88,53.38,389000,19.8602492240245,21.0634332546839,19.6211549615217,20.5852447296782,1008723.49455544,0.0,1.0
1995-08-02,50.5,52.75,50.5,51.62,258600,19.4746133167619,20.3422941081028,19.4746133167619,19.906525532896,670580.70871989,0.0,1.0
1995-08-03,49.75,50.12,49.5,49.88,73400,19.1853863863149,19.3280716720021,19.0889774094993,19.2355190542591,190334.973008662,0.0,1.0
1995-08-04,49.5,50.25,49.38,49.88,103100,19.0889774094993,19.3782043399462,19.0427011006278,19.2355190542591,267350.622850041,0.0,1.0
1995-08-07,48.0,49.12,48.0,49.12,84400,18.5105235486054,18.9424357647395,18.5105235486054,18.9424357647395,218859.287764728,0.0,1.0
1995-08-08,50.5,51.0,48.25,48.25,258600,19.4746133167619,19.6674312703932,18.606932525421,18.606932525421,670580.70871989,0.0,1.0
1995-08-09,51.0,51.0,50.38,50.38,97900,19.6674312703932,19.6674312703932,19.4283370078904,19.4283370078904,253866.401328992,0.0,1.0
1995-08-10,50.62,51.25,50.5,51.0,131200,19.5208896256334,19.7638402472089,19.4746133167619,19.6674312703932,340217.281454175,0.0,1.0
1995-08-11,50.25,50.62,50.0,50.62,42300,19.3820606990189,19.5247743797878,19.2856325363372,19.5247743797878,109667.13152991,0.01,1.0
1995-08-14,50.75,50.88,50.0,50.25,71400,19.5749170243822,19.6250596689767,19.2856325363372,19.3820606990189,185111.895773891,0.0,1.0
1995-08-15,51.38,51.5,50.88,51.0,61900,19.8179159943401,19.8642015124273,19.6250596689767,19.6713451870639,160482.16174235,0.0,1.0
1995-08-16,52.62,52.88,51.12,51.38,83300,20.2961996812413,20.3964849704302,19.7176307051511,19.8179159943401,215963.878402872,0.0,1.0
1995-08-17,50.25,52.38,49.25,52.38,523200,19.3820606990189,20.2036286450668,18.9963480482921,20.2036286450668,1356450.19424229,0.0,1.0
1995-08-18,50.75,51.0,50.0,50.0,126900,19.5749170243822,19.6713451870639,19.2856325363372,19.2856325363372,329001.39458973,0.0,1.0
1995-08-21,50.88,51.62,50.75,51.0,79100,19.6250596689767,19.9104870305145,19.5749170243822,19.6713451870639,205074.943357349,0.0,1.0
1995-08-22,50.0,50.5,49.62,50.5,40500,19.2856325363372,19.4784888617006,19.139061729061,19.4784888617006,105000.445081829,0.0,1.0
1995-08-23,48.62,50.12,48.5,50.12,116100,18.7533490783343,19.3319180544244,18.7070635602471,19.3319180544244,301001.275901242,0.0,1.0
1995-08-24,47.5,48.75,46.5,48.62,128000,18.3213509095203,18.8034917229288,17.9356382587936,18.7533490783343,331853.258530224,0.0,1.0
1995-08-25,47.38,48.62,46.75,47.62,86500,18.2750653914331,18.7533490783343,18.0320664214753,18.3676364276075,224260.209866128,0.0,1.0
1995-08-28,48.38,49.5,47.38,47.62,122800,18.6607780421599,19.0927762109738,18.2750653914331,18.3676364276075,318371.719902433,0.0,1.0
1995-08-29,48.5,48.62,48.12,48.38,53900,18.7070635602471,18.7533490783343,18.5604927529709,18.6607780421599,139741.333084211,0.0,1.0
1995-08-30,48.5,48.88,48.12,48.38,56800,18.7070635602471,18.8536343675232,18.5604927529709,18.6607780421599,147259.883472787,0.0,1.0
1995-08-31,48.62,49.25,48.38,48.62,49400,18.7533490783343,18.9963480482921,18.6607780421599,18.7533490783343,128074.616964008,0.0,1.0
1995-09-01,49.88,50.12,48.88,48.88,62800,19.23934701825,19.3319180544244,18.8536343675232,18.8536343675232,162815.504966391,0.0,1.0
1995-09-05,49.38,49.75,49.0,49.75,146400,19.0464906928866,19.1892043736555,18.8999198856104,19.1892043736555,379557.164443944,0.0,1.0
1995-09-06,48.75,49.75,48.75,49.5,81200,18.8034917229288,19.1892043736555,18.8034917229288,19.0927762109738,210519.41088011,0.0,1.0
1995-09-07,50.62,50.75,48.75,49.0,142300,19.5247743797878,19.5749170243822,18.8034917229288,18.8999198856104,368927.489756647,0.0,1.0
1995-09-08,50.25,50.62,50.0,50.62,106600,19.3820606990189,19.5247743797878,19.2856325363372,19.5247743797878,276371.541869702,0.0,1.0
1995-09-11,50.12,50.75,50.12,50.75,59100,19.3319180544244,19.5749170243822,19.3319180544244,19.5749170243822,153222.871712002,0.0,1.0
1995-09-12,50.38,50.38,49.75,50.0,66800,19.4322033436133,19.4322033436133,19.1892043736555,19.2856325363372,173185.919295461,0.0,1.0
1995-09-13,51.75,52.0,50.25,50.25,57800,19.960629675109,20.0570578377907,19.3820606990189,19.3820606990189,149852.487055054,0.0,1.0
1995-09-14,52.75,53.12,51.88,51.88,111700,20.3463423258357,20.4890560066046,20.0107723197035,20.0107723197035,289593.820139266,0.0,1.0
1995-09-15,53.38,53.38,52.88,52.88,41200,20.5893412957936,20.5893412957936,20.3964849704302,20.3964849704302,106815.267589416,0.0,1.0
1995-09-18,53.0,53.12,52.5,53.12,52500,20.4427704885174,20.4890560066046,20.249914163154,20.4890560066046,136111.688069037,0.0,1.0
1995-09-19,50.88,50.88,49.12,49.88,289000,19.6250596689767,19.6250596689767,18.9462054036977,19.23934701825,749262.435275272,0.0,1.0
1995-09-20,51.25,51.25,50.38,50.88,132300,19.7677733497456,19.7677733497456,19.4322033436133,19.6250596689767,343001.453933974,0.0,1.0
1995-09-21,50.38,51.0,50.25,51.0,41600,19.4322033436133,19.6713451870639,19.3820606990189,19.6713451870639,107852.309022323,0.0,1.0
1995-09-22,48.75,50.38,48.0,50.38,263600,18.8034917229288,19.4322033436133,18.5142072348837,19.4322033436133,683410.304285678,0.0,1.0
1995-09-25,47.5,48.88,47.38,48.75,121100,18.3213509095203,18.8536343675232,18.2750653914331,18.8034917229288,313964.293812579,0.0,1.0
1995-09-26,45.88,47.75,45.88,47.5,145800,17.696496415343,18.417779072202,17.696496415343,18.3213509095203,378001.602294583,0.0,1.0
1995-09-27,45.0,45.75,44.75,45.5,167100,17.3570692827035,17.6463537707485,17.2606411200218,17.5499256080668,433224.058596877,0.0,1.0
1995-09-28,45.12,45.25,43.62,44.75,142500,17.4033548007907,17.4534974453852,16.8247858247006,17.2606411200218,369446.0104731,0.0,1.0
1995-09-29,45.5,45.75,45.0,45.25,142300,17.5499256080668,17.6463537707485,17.3570692827035,17.4534974453852,368927.489756648,0.0,1.0
1995-10-02,45.0,45.62,44.75,45.62,61700,17.3570692827035,17.596211126154,17.2606411200218,17.596211126154,159963.641025897,0.0,1.0
1995-10-03,45.25,45.38,44.88,44.88,87700,17.4534974453852,17.5036400899796,17.3107837646163,17.3107837646163,227371.334164848,0.0,1.0
1995-10-04,44.88,45.25,44.75,45.12,89700,17.3107837646163,17.4534974453852,17.2606411200218,17.4033548007907,232556.541329383,0.0,1.0
1995-10-05,43.75,44.88,43.62,44.88,32900,16.874928469295,17.3107837646163,16.8247858247006,17.3107837646163,85296.6578565968,0.0,1.0
1995-10-06,43.62,43.75,42.5,43.62,296200,16.8247858247006,16.874928469295,16.3927876558866,16.8247858247006,767929.181067594,0.0,1.0
1995-10-09,43.0,43.75,43.0,43.38,94400,16.58564398125,16.874928469295,16.58564398125,16.7322147885261,244741.77816604,0.0,1.0
1995-10-10,42.62,42.75,42.0,42.75,59400,16.4390731739738,16.4892158185683,16.1999313305232,16.4892158185683,154000.652786682,0.0,1.0
1995-10-11,43.12,43.5,42.88,42.88,68400,16.6319294993372,16.7785003066134,16.5393584631628,16.5393584631628,177334.085027088,0.0,1.0
1995-10-12,44.12,44.38,42.62,42.75,126400,17.0176421500639,17.1179274392529,16.4390731739738,16.4892158185683,327705.092798597,0.0,1.0
1995-10-13,44.62,45.88,44.38,44.38,242700,17.2104984754273,17.696496415343,17.1179274392529,17.1179274392529,629224.889416292,0.0,1.0
1995-10-16,46.0,46.38,44.75,44.75,98900,17.7427819334302,17.8893527407064,17.2606411200218,17.2606411200218,256408.494286243,0.0,1.0
1995-10-17,45.5,45.88,45.0,45.75,56200,17.5499256080668,17.696496415343,17.3570692827035,17.6463537707485,145704.321323427,0.0,1.0
1995-10-18,45.25,45.75,45.12,45.62,31400,17.4534974453852,17.6463537707485,17.4033548007907,17.596211126154,81407.7524831953,0.0,1.0
1995-10-19,45.38,46.0,45.25,45.38,71500,17.5036400899796,17.7427819334302,17.4534974453852,17.5036400899796,185371.156132118,0.0,1.0
1995-10-20,45.62,45.75,45.5,45.62,107500,17.596211126154,17.6463537707485,17.5499256080668,17.596211126154,278704.885093743,0.0,1.0
1995-10-23,45.5,45.5,45.25,45.5,32800,17.5499256080668,17.5499256080668,17.4534974453852,17.5499256080668,85037.39749837,0.0,1.0
1995-10-24,45.0,45.5,45.0,45.38,56900,17.3570692827035,17.5499256080668,17.3570692827035,17.5036400899796,147519.143831013,0.0,1.0
1995-10-25,45.0,45.0,42.75,44.5,363900,17.3570692827035,17.3570692827035,16.4892158185683,17.1642129573401,943448.443587096,0.0,1.0
1995-10-26,45.62,46.62,44.88,44.88,68300,17.596211126154,17.9819237768808,17.3107837646163,17.3107837646163,177074.824668862,0.0,1.0
1995-10-27,45.75,45.75,44.25,45.5,204100,17.6463537707485,17.6463537707485,17.0677847946584,17.5499256080668,529150.391140772,0.0,1.0
1995-10-30,46.5,47.12,45.75,45.75,100600,17.9356382587936,18.1747801022442,17.6463537707485,17.6463537707485,260815.920376098,0.0,1.0
1995-10-31,44.75,47.75,44.75,47.0,84000,17.2606411200218,18.417779072202,17.2606411200218,18.128494584157,217778.700910459,0.0,1.0
1995-11-01,43.12,44.75,43.12,44.75,128400,16.6319294993372,17.2606411200218,16.6319294993372,17.2606411200218,332890.29996313,0.0,1.0
1995-11-02,45.0,45.62,43.38,43.38,119000,17.3570692827035,17.596211126154,16.7322147885261,16.7322147885261,308519.826289817,0.0,1.0
1995-11-03,45.25,45.5,44.88,45.5,137600,17.4534974453852,17.5499256080668,17.3107837646163,17.5499256080668,356742.25291999,0.0,1.0
1995-11-06,45.5,46.5,45.12,45.25,106600,17.5499256080668,17.9356382587936,17.4033548007907,17.4534974453852,276371.541869703,0.0,1.0
1995-11-07,46.0,46.12,45.25,45.38,85800,17.7427819334302,17.7890674515174,17.4534974453852,17.5036400899796,222445.387358541,0.0,1.0
1995-11-08,46.12,46.5,45.88,45.88,106500,17.7890674515174,17.9356382587936,17.696496415343,17.696496415343,276112.281511476,0.0,1.0
1995-11-09,45.5,46.0,45.5,46.0,69500,17.5499256080668,17.7427819334302,17.5499256080668,17.7427819334302,180185.948967583,0.0,1.0
1995-11-10,45.12,45.5,44.38,45.38,155700,17.4033548007907,17.5499256080668,17.1179274392529,17.5036400899796,403668.377759029,0.0,1.0
1995-11-13,45.0,45.0,44.88,45.0,14500,17.3609264092107,17.3609264092107,17.3146306054528,17.3609264092107,37584.3998540206,0.01,1.0
1995-11-14,44.0,45.0,43.75,45.0,40100,16.9751280445616,17.3609264092107,16.8786784533993,17.3609264092107,103940.305803188,0.0,1.0
1995-11-15,43.5,44.0,43.25,44.0,41000,16.782228862237,16.9751280445616,16.6857792710748,16.9751280445616,106273.130621713,0.0,1.0
1995-11-16,42.88,43.62,42.38,43.62,80600,16.5430338761546,16.8285246659949,16.35013469383,16.8285246659949,208917.422636831,0.0,1.0
1995-11-17,44.0,44.0,42.38,43.0,75900,16.9751280445616,16.9751280445616,16.35013469383,16.5893296799125,196734.893028976,0.0,1.0
1995-11-20,44.38,44.5,43.62,44.25,176000,17.1217314231283,17.1680272268862,16.8285246659949,17.0715776357239,456196.853400524,0.0,1.0
1995-11-21,44.38,44.5,44.25,44.38,56900,17.1217314231283,17.1680272268862,17.0715776357239,17.1217314231283,147486.369082328,0.0,1.0
1995-11-22,44.75,45.0,44.62,44.62,208200,17.2644768180485,17.3609264092107,17.2143230306441,17.2143230306441,539660.14135221,0.0,1.0
1995-11-24,44.75,44.88,44.38,44.88,39900,17.2644768180485,17.3146306054528,17.1217314231283,17.3146306054528,103421.900287959,0.0,1.0
1995-11-27,44.62,44.88,43.5,44.75,275100,17.2143230306441,17.3146306054528,16.782228862237,17.2644768180485,713066.786195932,0.0,1.0
1995-11-28,44.88,45.12,44.25,44.38,197300,17.3146306054528,17.4072222129686,17.0715776357239,17.1217314231283,511407.040772294,0.0,1.0
1995-11-29,41.38,41.5,40.0,40.0,1652600,15.9643363291809,16.0106321329388,15.4319345859651,15.4319345859651,4283584.77232788,0.0,1.0
1995-11-30,43.12,43.38,41.38,41.5,431600,16.6356254836704,16.7359330584791,15.9643363291809,16.0106321329388,1118719.10186174,0.0,1.0
1995-12-01,43.12,43.38,43.0,43.12,225200,16.6356254836704,16.7359330584791,16.5893296799125,16.6356254836704,583724.610146579,0.0,1.0
1995-12-04,46.0,46.0,45.25,46.0,303800,17.7467247738599,17.7467247738599,17.457376000373,17.7467247738599,787457.977631131,0.0,1.0
1995-12-05,46.38,46.5,45.5,46.0,425200,17.8933281524265,17.9396239561844,17.5538255915353,17.7467247738599,1102130.12537445,0.0,1.0
1995-12-06,47.5,47.75,47.0,47.0,198000,18.3254223208336,18.4218719119958,18.132523138509,18.132523138509,513221.460075589,0.0,1.0
1995-12-07,47.5,47.75,47.0,47.5,67300,18.3254223208336,18.4218719119958,18.132523138509,18.3254223208336,174443.455874177,0.0,1.0
1995-12-08,48.5,48.5,47.12,47.5,127800,18.7112206854827,18.7112206854827,18.1788189422669,18.3254223208336,331261.124230608,0.0,1.0
1995-12-11,49.62,49.62,49.12,49.38,127600,19.1433148538897,19.1433148538897,18.9504156715651,19.0507232463739,330742.71871538,0.0,1.0
1995-12-12,50.0,50.88,49.62,49.62,157000,19.2899182324564,19.6294207933476,19.1433148538897,19.1433148538897,406948.329453876,0.0,1.0
1995-12-13,50.25,50.38,49.62,49.62,86900,19.3863678236187,19.436521611023,19.1433148538897,19.1433148538897,225247.196366508,0.0,1.0
1995-12-14,49.88,51.0,49.75,50.0,215400,19.2436224286985,19.6757165971055,19.1934686412941,19.2899182324564,558322.739900414,0.0,1.0
1995-12-15,49.0,49.75,48.5,49.75,80600,18.9041198678072,19.1934686412941,18.7112206854827,19.1934686412941,208917.422636831,0.0,1.0
1995-12-18,48.75,49.12,48.38,48.88,118900,18.807670276645,18.9504156715651,18.6649248817248,18.8578240640493,308192.078802967,0.0,1.0
1995-12-19,50.0,50.0,48.38,48.62,155400,19.2899182324564,19.2899182324564,18.6649248817248,18.7575164892406,402801.085332053,0.0,1.0
1995-12-20,50.0,52.0,49.75,49.75,351600,19.2899182324564,20.0615149617546,19.1934686412941,19.1934686412941,911356.895770591,0.0,1.0
1995-12-21,49.88,50.75,49.88,50.12,105000,19.2436224286985,19.5792670059432,19.2436224286985,19.3362140362143,272162.895494631,0.0,1.0
1995-12-22,50.0,50.38,49.62,50.38,31800,19.2899182324564,19.436521611023,19.1433148538897,19.436521611023,82426.476921231,0.0,1.0
1995-12-26,50.25,50.25,49.88,50.25,43200,19.3863678236187,19.3863678236187,19.2436224286985,19.3863678236187,111975.591289219,0.0,1.0
1995-12-27,50.75,51.25,50.5,50.75,153900,19.5792670059432,19.7721661882678,19.4828174147809,19.5792670059432,398913.043967845,0.0,1.0
1995-12-28,50.75,51.12,50.5,50.75,63200,19.5792670059432,19.7220124008634,19.4828174147809,19.5792670059432,163816.142812007,0.0,1.0
1995-12-29,51.0,51.0,49.5,50.5,91100,19.6757165971055,19.6757165971055,19.0970190501318,19.4828174147809,236133.712186294,0.0,1.0
1996-01-02,50.5,51.0,50.12,51.0,202600,19.4828174147809,19.6757165971055,19.3362140362143,19.6757165971055,525144.786925832,0.0,1.0
1996-01-03,50.12,50.5,49.75,50.5,131600,19.3362140362143,19.4828174147809,19.1934686412941,19.4828174147809,341110.829019937,0.0,1.0
1996-01-04,49.5,50.0,49.25,50.0,89000,19.0970190501318,19.2899182324564,19.0005694589695,19.2899182324564,230690.454276402,0.0,1.0
1996-01-05,48.5,49.38,48.5,49.25,43200,18.7112206854827,19.0507232463739,18.7112206854827,19.0005694589695,111975.591289219,0.0,1.0
1996-01-08,48.88,48.88,48.62,48.62,38100,18.8578240640493,18.8578240640493,18.7575164892406,18.7575164892406,98756.2506509092,0.0,1.0
1996-01-09,48.62,49.0,48.5,48.88,97400,18.7575164892406,18.9041198678072,18.7112206854827,18.8578240640493,252463.485915972,0.0,1.0
1996-01-10,47.38,48.12,47.38,48.12,74300,18.2791265170757,18.564617306916,18.2791265170757,18.564617306916,192587.648907153,0.0,1.0
1996-01-11,47.5,48.5,47.5,47.5,258800,18.3254223208336,18.7112206854827,18.3254223208336,18.3254223208336,670816.73670486,0.0,1.0
1996-01-12,47.0,47.5,46.75,47.5,46400,18.132523138509,18.3254223208336,18.0360735473467,18.3254223208336,120270.079532865,0.0,1.0
1996-01-15,46.5,47.0,46.38,47.0,83400,17.9396239561844,18.132523138509,17.8933281524265,18.132523138509,216175.099850021,0.0,1.0
1996-01-16,45.75,46.5,45.12,46.25,99000,17.6502751826976,17.9396239561844,17.4072222129686,17.8431743650221,256610.730037795,0.0,1.0
1996-01-17,45.0,45.75,45.0,45.62,135400,17.3609264092107,17.6502751826976,17.3609264092107,17.6001213952932,350960.533809268,0.0,1.0
1996-01-18,43.12,45.12,42.38,45.12,957600,16.6356254836704,17.4072222129686,16.35013469383,17.4072222129686,2482125.60691103,0.0,1.0
1996-01-19,44.0,44.25,43.25,43.38,518200,16.9751280445616,17.0715776357239,16.6857792710748,16.7359330584791,1343188.68995541,0.0,1.0
1996-01-22,45.88,45.88,43.88,43.88,495200,17.700428970102,17.700428970102,16.9288322408037,16.9288322408037,1283572.0557042,0.0,1.0
1996-01-23,45.12,45.12,44.62,44.75,328600,17.4072222129686,17.4072222129686,17.2143230306441,17.2644768180485,851740.261519389,0.0,1.0
1996-01-24,46.12,46.12,45.12,45.25,210700,17.7930205776178,17.7930205776178,17.4072222129686,17.457376000373,546140.210292558,0.0,1.0
1996-01-25,46.12,46.38,46.0,46.25,95300,17.7930205776178,17.8933281524265,17.7467247738599,17.8431743650221,247020.228006079,0.0,1.0
1996-01-26,46.62,46.75,45.88,45.88,103000,17.9859197599423,18.0360735473467,17.700428970102,17.700428970102,266978.840342353,0.0,1.0
1996-01-29,48.25,48.38,46.62,46.62,214300,18.6147710943204,18.6649248817248,17.9859197599423,17.9859197599423,555471.509566661,0.0,1.0
1996-01-30,49.5,49.75,48.5,48.75,149400,19.0970190501318,19.1934686412941,18.7112206854827,18.807670276645,387248.919875218,0.0,1.0
1996-01-31,48.75,49.25,48.25,49.25,148400,18.807670276645,19.0005694589695,18.6147710943204,19.0005694589695,384656.892299078,0.0,1.0
1996-02-01,25.12,25.25,24.25,24.25,236700,19.3825098399722,19.4828174147809,18.7112206854827,18.7112206854827,306766.463636091,0.0,2.0
1996-02-02,25.25,25.62,25.12,25.25,240100,19.4828174147809,19.7683082046213,19.3825098399722,19.4828174147809,311172.910515529,0.0,1.0
1996-02-05,24.75,25.25,24.62,25.25,413900,19.0970190501318,19.4828174147809,18.996711475323,19.4828174147809,536420.106882037,0.0,1.0
1996-02-06,26.0,27.0,24.75,24.75,346300,20.0615149617546,20.8331116910529,19.0970190501318,19.0970190501318,448809.574808528,0.0,1.0
1996-02-07,26.0,26.62,25.75,26.12,181400,20.0615149617546,20.5399049339195,19.8686157794301,20.1541065692704,235096.901155839,0.0,1.0
1996-02-08,25.88,26.0,25.5,26.0,192800,19.9689233542388,20.0615149617546,19.6757165971055,20.0615149617546,249871.458339833,0.0,1.0
1996-02-09,25.5,25.75,25.25,25.62,321100,19.6757165971055,19.8686157794301,19.4828174147809,19.7683082046213,416150.027349171,0.0,1.0
1996-02-12,26.38,27.25,25.5,25.62,352300,20.354721718888,21.0260108733774,19.6757165971055,19.7683082046213,456585.657536944,0.0,1.0
1996-02-13,26.12,26.38,25.25,25.62,318800,20.1541065692704,20.354721718888,19.4828174147809,19.7683082046213,413169.195636612,0.0,1.0
1996-02-14,27.5,27.88,26.25,26.25,215400,21.226626022995,21.5199394007673,20.2617793855861,20.2617793855861,279059.893625252,0.01,1.0
1996-02-15,27.75,28.62,27.38,27.62,389500,21.4195953504768,22.0911286101133,21.1340007458037,21.3192513001862,504613.874498773,0.0,1.0
1996-02-16,26.0,27.12,26.0,26.88,370100,20.0688100581044,20.9333126452227,20.0688100581044,20.7480620908402,479480.346474957,0.0,1.0
1996-02-20,25.88,26.12,25.75,26.12,130100,19.9761847809131,20.1614353352956,19.8758407306226,20.1614353352956,168550.102881362,0.0,1.0
1996-02-21,26.5,26.75,25.75,25.75,420800,20.4547487130679,20.6477180405497,19.8758407306226,19.8758407306226,545164.360434105,0.0,1.0
1996-02-22,26.62,27.5,26.5,27.0,362900,20.5473739902591,21.226626022995,20.4547487130679,20.8406873680314,470152.439167151,0.0,1.0
1996-02-23,27.12,27.25,26.75,26.75,169900,20.9333126452227,21.0336566955132,20.6477180405497,20.6477180405497,220112.701610633,0.0,1.0
1996-02-26,26.75,27.25,26.62,27.12,148800,20.6477180405497,21.0336566955132,20.5473739902591,20.9333126452227,192776.751028029,0.0,1.0
1996-02-27,26.88,27.38,26.88,27.12,234600,20.7480620908402,21.1340007458037,20.7480620908402,20.9333126452227,303934.31311274,0.0,1.0
1996-02-28,27.0,28.0,26.88,27.0,105800,20.8406873680314,21.6125646779585,20.7480620908402,20.8406873680314,137068.415717511,0.0,1.0
1996-02-29,27.12,27.25,26.62,27.0,83900,20.9333126452227,21.0336566955132,20.5473739902591,20.8406873680314,108696.030989595,0.0,1.0
1996-03-01,27.0,28.0,26.62,27.88,629300,20.8406873680314,21.6125646779585,20.5473739902591,21.5199394007673,815285.009556044,0.0,1.0
1996-03-04,26.12,26.88,26.0,26.62,266200,20.1614353352956,20.7480620908402,20.0688100581044,20.5473739902591,344873.461852564,0.0,1.0
1996-03-05,27.12,27.25,25.88,26.12,472100,20.9333126452227,21.0336566955132,19.9761847809131,20.1614353352956,611625.700002236,0.0,1.0
1996-03-06,27.12,27.38,26.75,26.75,329000,20.9333126452227,21.1340007458037,20.6477180405497,20.6477180405497,426233.542259555,0.0,1.0
1996-03-07,26.38,27.0,26.25,27.0,130500,20.3621234358766,20.8406873680314,20.2617793855861,20.8406873680314,169068.319954018,0.0,1.0
1996-03-08,25.38,26.5,24.5,26.0,648500,19.5902461259496,20.4547487130679,18.9109940932137,20.0688100581044,840159.429043528,0.0,1.0
1996-03-11,26.0,26.25,25.0,25.0,228600,20.0688100581044,20.2617793855861,19.2969327481773,19.2969327481773,296161.0570229,0.0,1.0
1996-03-12,26.12,26.25,25.88,26.25,168900,20.1614353352956,20.2617793855861,19.9761847809131,20.2617793855861,218817.158928993,0.0,1.0
1996-03-13,26.88,27.12,26.0,26.0,130200,20.7480620908402,20.9333126452227,20.0688100581044,20.0688100581044,168679.657149526,0.0,1.0
1996-03-14,27.62,28.0,26.62,26.75,240400,21.3192513001862,21.6125646779585,20.5473739902591,20.6477180405497,311448.460666253,0.0,1.0
1996-03-15,27.62,27.88,26.88,27.0,146400,21.3192513001862,21.5199394007673,20.7480620908402,20.8406873680314,189667.448592094,0.0,1.0
1996-03-18,26.5,27.62,26.25,27.5,220900,20.4547487130679,21.3192513001862,20.2617793855861,21.226626022995,286185.378374272,0.0,1.0
1996-03-19,26.62,27.25,26.25,26.62,210900,20.5473739902591,21.0336566955132,20.2617793855861,20.5473739902591,273229.951557873,0.0,1.0
1996-03-20,26.62,26.75,26.12,26.75,95900,20.5473739902591,20.6477180405497,20.1614353352956,20.6477180405497,124242.543169275,0.0,1.0
1996-03-21,27.25,27.62,26.38,26.62,89400,21.0336566955132,21.3192513001862,20.3621234358766,20.5473739902591,115821.515738615,0.0,1.0
1996-03-22,26.62,27.5,26.5,27.25,145400,20.5473739902591,21.226626022995,20.4547487130679,21.0336566955132,188371.905910454,0.0,1.0
1996-03-25,26.75,27.12,26.75,26.75,133500,20.6477180405497,20.9333126452227,20.6477180405497,20.6477180405497,172954.947998938,0.0,1.0
1996-03-26,27.0,27.12,26.75,26.75,73600,20.8406873680314,20.9333126452227,20.6477180405497,20.6477180405497,95351.941368703,0.0,1.0
1996-03-27,27.0,27.38,26.5,27.0,475500,20.8406873680314,21.1340007458037,20.4547487130679,20.8406873680314,616030.545119814,0.0,1.0
1996-03-28,26.25,26.75,26.12,26.75,150700,20.2617793855861,20.6477180405497,20.1614353352956,20.6477180405497,195238.282123146,0.0,1.0
1996-03-29,24.0,26.12,24.0,26.0,2096300,18.5250554382502,20.1614353352956,18.5250554382502,20.0688100581044,2715846.12352189,0.0,1.0
1996-04-01,24.25,24.25,22.0,23.62,958300,18.7180247657319,18.7180247657319,16.981300818396,18.2317420604779,1241518.5518156,0.0,1.0
1996-04-02,24.75,25.25,24.5,25.0,468500,19.1039634206955,19.489902075659,18.9109940932137,19.2969327481773,606961.746348332,0.0,1.0
1996-04-03,25.0,25.0,24.38,24.5,553700,19.2969327481773,19.2969327481773,18.8183688160225,18.9109940932137,717341.982824058,0.0,1.0
1996-04-04,25.0,25.5,24.75,25.12,591600,19.2969327481773,19.6828714031408,19.1039634206955,19.3895580253685,766443.050458213,0.0,1.0
1996-04-08,25.25,25.25,24.12,24.62,352900,19.489902075659,19.489902075659,18.6176807154414,19.003619370405,457197.012350751,0.0,1.0
1996-04-09,25.0,25.62,24.88,25.25,394700,19.2969327481773,19.7754966803321,19.204307470986,19.489902075659,511350.696443301,0.0,1.0
1996-04-10,24.88,25.5,24.62,25.12,261200,19.204307470986,19.6828714031408,19.003619370405,19.3895580253685,338395.748444364,0.0,1.0
1996-04-11,24.62,25.12,24.12,25.0,145800,19.003619370405,19.3895580253685,18.6176807154414,19.2969327481773,188890.122983109,0.0,1.0
1996-04-12,24.5,25.62,24.5,24.62,236100,18.9109940932137,19.7754966803321,18.9109940932137,19.003619370405,305877.627135201,0.0,1.0
1996-04-15,24.38,25.5,24.25,25.25,381500,18.8183688160225,19.6828714031408,18.7180247657319,19.489902075659,494249.533045653,0.0,1.0
1996-04-16,25.0,25.25,24.25,24.62,547300,19.2969327481773,19.489902075659,18.7180247657319,19.003619370405,709050.509661562,0.0,1.0
1996-04-17,24.62,25.12,24.62,25.12,327600,19.003619370405,19.3895580253685,19.003619370405,19.3895580253685,424419.782505258,0.0,1.0
1996-04-18,24.12,24.88,24.0,24.88,285700,18.6176807154414,19.204307470986,18.5250554382502,19.204307470986,370136.544144544,0.0,1.0
1996-04-19,24.12,24.25,23.88,24.12,390300,18.6176807154414,18.7180247657319,18.4324301610589,18.6176807154414,505650.308644087,0.0,1.0
1996-04-22,24.25,24.38,23.88,24.25,358400,18.7180247657319,18.8183688160225,18.4324301610589,18.7180247657319,464322.497099771,0.0,1.0
1996-04-23,25.0,25.38,24.25,24.62,759700,19.2969327481773,19.5902461259496,18.7180247657319,19.003619370405,984223.775241894,0.0,1.0
1996-04-24,25.75,25.88,25.12,25.25,257400,19.8758407306226,19.9761847809131,19.3895580253685,19.489902075659,333472.686254132,0.0,1.0
1996-04-25,27.0,27.38,25.5,25.62,288200,20.8406873680314,21.1340007458037,19.6828714031408,19.7754966803321,373375.400848644,0.0,1.0
1996-04-26,26.75,27.12,26.38,27.0,615900,20.6477180405497,20.9333126452227,20.3621234358766,20.8406873680314,797924.737622065,0.0,1.0
1996-04-29,26.5,26.5,26.25,26.5,199800,20.4547487130679,20.4547487130679,20.2617793855861,20.4547487130679,258849.427791669,0.0,1.0
1996-04-30,25.5,26.62,24.88,26.62,354100,19.6828714031408,20.5473739902591,19.204307470986,20.5473739902591,458751.663568719,0.0,1.0
1996-05-01,25.62,25.88,25.5,25.5,214000,19.7754966803321,19.9761847809131,19.6828714031408,19.6828714031408,277246.133870956,0.0,1.0
1996-05-02,26.62,26.88,25.62,25.75,389300,20.5473739902591,20.7480620908402,19.7754966803321,19.8758407306226,504354.765962447,0.0,1.0
1996-05-03,26.88,27.38,26.88,27.25,125900,20.7480620908402,21.1340007458037,20.7480620908402,21.0336566955132,163108.823618474,0.0,1.0
1996-05-06,29.0,29.25,28.25,28.75,508000,22.3844419878856,22.5774113153674,21.8055340054403,22.1914726604038,658135.682273113,0.0,1.0
1996-05-07,28.62,29.0,28.25,29.0,200500,22.0911286101133,22.3844419878856,21.8055340054403,22.3844419878856,259756.307668817,0.0,1.0
1996-05-08,28.38,28.62,28.12,28.12,236600,21.9058780557308,22.0911286101133,21.7051899551498,21.7051899551498,306525.398476021,0.0,1.0
1996-05-09,28.0,28.5,28.0,28.38,129200,21.6125646779585,21.9985033329221,21.6125646779585,21.9058780557308,167384.114467886,0.0,1.0
1996-05-10,28.88,28.88,28.38,28.38,200800,22.2918167106944,22.2918167106944,21.9058780557308,21.9058780557308,260144.970473309,0.0,1.0
1996-05-13,29.12,29.5,28.75,28.75,307000,22.4847860381761,22.7782001416963,22.1990933584328,22.1990933584328,397595.066496135,0.01,1.0
1996-05-14,30.25,30.62,29.62,30.25,1099500,23.3573069249598,23.6429996047031,22.8708572270185,23.3573069249598,1423960.18114821,0.0,1.0
1996-05-15,30.12,30.12,29.75,30.0,541900,23.2569284158608,23.2569284158608,22.9712357361175,23.1642713305386,701813.571772817,0.0,1.0
1996-05-16,30.38,30.38,30.0,30.25,132800,23.4576854340588,23.4576854340588,23.1642713305386,23.3573069249598,171989.005963148,0.0,1.0
1996-05-17,30.88,31.62,30.25,30.38,278700,23.8437566229011,24.4151419823877,23.3573069249598,23.4576854340588,360943.794894047,0.0,1.0
1996-05-20,31.0,31.0,30.62,31.0,428700,23.9364137082232,23.9364137082232,23.6429996047031,23.9364137082232,555208.485364472,0.0,1.0
1996-05-21,31.0,31.25,30.88,31.0,134600,23.9364137082232,24.1294493026444,23.8437566229011,23.9364137082232,174320.182248794,0.0,1.0
1996-05-22,30.88,31.25,30.88,30.88,232700,23.8437566229011,24.1294493026444,23.8437566229011,23.8437566229011,301369.289816451,0.0,1.0
1996-05-23,30.88,31.25,30.62,31.12,279700,23.8437566229011,24.1294493026444,23.6429996047031,24.0290707935454,362238.892830517,0.0,1.0
1996-05-24,30.25,31.0,30.12,30.88,132400,23.3573069249598,23.9364137082232,23.2569284158608,23.8437566229011,171470.966788561,0.0,1.0
1996-05-28,29.38,30.25,29.38,30.25,94100,22.6855430563741,23.3573069249598,22.6855430563741,23.3573069249598,121868.71582178,0.0,1.0
1996-05-29,29.62,29.75,29.12,29.38,251200,22.8708572270185,22.9712357361175,22.4847860381761,22.6855430563741,325328.601641136,0.0,1.0
1996-05-30,30.0,30.12,29.5,29.5,202300,23.1642713305386,23.2569284158608,22.7782001416963,22.7782001416963,261998.312547779,0.0,1.0
1996-05-31,30.12,30.25,29.38,30.0,166800,23.2569284158608,23.3573069249598,22.6855430563741,23.1642713305386,216022.335803111,0.0,1.0
1996-06-03,29.88,30.0,29.62,30.0,175700,23.0716142452165,23.1642713305386,22.8708572270185,23.1642713305386,227548.70743769,0.0,1.0
1996-06-04,29.88,30.38,29.62,30.0,96700,23.0716142452165,23.4576854340588,22.8708572270185,23.1642713305386,125235.9704566,0.0,1.0
1996-06-05,30.12,30.25,29.62,29.62,144000,23.2569284158608,23.3573069249598,22.8708572270185,22.8708572270185,186494.102851607,0.0,1.0
1996-06-06,30.0,30.12,29.5,30.0,67400,23.1642713305386,23.2569284158608,22.7782001416963,23.1642713305386,87289.6009180439,0.0,1.0
1996-06-07,29.12,29.88,29.0,29.75,595600,22.4847860381761,23.0716142452165,22.392128952854,22.9712357361175,771360.330961232,0.0,1.0
1996-06-10,28.75,29.12,28.38,29.12,102100,22.1990933584328,22.4847860381761,21.9134006786895,22.4847860381761,132229.499313535,0.0,1.0
1996-06-11,29.0,29.25,28.75,28.88,436800,22.392128952854,22.5851645472751,22.1990933584328,22.2994718675318,565698.778649874,0.0,1.0
1996-06-12,29.0,29.25,28.88,29.12,185700,22.392128952854,22.5851645472751,22.2994718675318,22.4847860381761,240499.686802385,0.0,1.0
1996-06-13,28.25,29.25,28.12,28.88,193400,21.8130221695905,22.5851645472751,21.7126436604915,22.2994718675318,250471.9409132,0.0,1.0
1996-06-14,28.88,28.88,28.38,28.38,65100,22.2994718675318,22.2994718675318,21.9134006786895,21.9134006786895,84310.8756641642,0.0,1.0
1996-06-17,28.5,28.88,28.12,28.75,104500,22.0060577640117,22.2994718675318,21.7126436604915,22.1990933584328,135337.734361062,0.0,1.0
1996-06-18,28.12,28.5,27.88,28.38,68800,21.7126436604915,22.0060577640117,21.5273294898472,21.9134006786895,89102.7380291012,0.0,1.0
1996-06-19,28.0,28.38,27.75,28.12,279200,21.6199865751694,21.9134006786895,21.4269509807482,21.7126436604915,361591.343862282,0.0,1.0
1996-06-20,28.0,28.0,27.5,27.88,68000,21.6199865751694,21.6199865751694,21.2339153863271,21.5273294898472,88066.6596799254,0.0,1.0
1996-06-21,28.88,28.88,28.0,28.0,185500,22.2994718675318,22.2994718675318,21.6199865751694,21.6199865751694,240240.667215091,0.0,1.0
1996-06-24,28.88,28.88,28.12,28.75,179100,22.2994718675318,22.2994718675318,21.7126436604915,22.1990933584328,231952.040421687,0.0,1.0
1996-06-25,28.25,28.75,28.0,28.75,118600,21.8130221695905,22.1990933584328,21.6199865751694,22.1990933584328,153598.615265282,0.0,1.0
1996-06-26,28.38,28.5,28.0,28.38,263900,21.9134006786895,22.0060577640117,21.6199865751694,21.9134006786895,341776.3454343,0.0,1.0
1996-06-27,28.88,29.5,28.38,28.38,459100,22.2994718675318,22.7782001416963,21.9134006786895,21.9134006786895,594579.462633145,0.0,1.0
1996-06-28,27.75,29.0,26.62,28.62,484000,21.4269509807482,22.392128952854,20.5544300939646,22.0987148493338,626827.401251235,0.0,1.0
1996-07-01,27.12,27.88,27.0,27.88,420300,20.9405012828069,21.5273294898472,20.8478441974848,21.5273294898472,544329.662698128,0.0,1.0
1996-07-02,27.62,27.62,27.25,27.25,491200,21.3265724716492,21.3265724716492,21.0408797919059,21.0408797919059,636152.106393816,0.0,1.0
1996-07-03,27.0,27.62,26.75,27.62,374000,20.8478441974848,21.3265724716492,20.6548086030636,21.3265724716492,484366.628239589,0.0,1.0
1996-07-05,26.88,27.0,26.62,26.62,47100,20.7551871121626,20.8478441974848,20.5544300939646,20.5544300939646,60999.1128077131,0.0,1.0
1996-07-08,26.38,26.88,26.12,26.88,196300,20.3691159233203,20.7551871121626,20.1683589051223,20.7551871121626,254227.724928961,0.0,1.0
1996-07-09,26.12,26.25,25.88,26.25,127200,20.1683589051223,20.2687374142213,19.983044734478,20.2687374142213,164736.457518919,0.0,1.0
1996-07-10,26.88,26.88,26.12,26.38,555400,20.7551871121626,20.7551871121626,20.1683589051223,20.3691159233203,719297.393915156,0.0,1.0
1996-07-11,26.0,26.75,25.62,26.75,156300,20.0757018198001,20.6548086030636,19.78228771628,20.6548086030636,202423.807470182,0.0,1.0
1996-07-12,26.0,26.25,25.88,26.0,523100,20.0757018198001,20.2687374142213,19.983044734478,20.0757018198001,677465.730567193,0.0,1.0
1996-07-15,24.75,25.88,24.62,25.75,447200,19.1105238476944,19.983044734478,19.0101453385954,19.882666225379,579167.797189156,0.0,1.0
1996-07-16,24.25,24.88,23.0,24.62,1545700,18.724452658852,19.2109023567934,17.7592746867463,19.0101453385954,2001832.8804009,0.0,1.0
1996-07-17,25.75,25.88,24.62,24.88,148900,19.882666225379,19.983044734478,19.0101453385954,19.2109023567934,192840.082740307,0.0,1.0
1996-07-18,25.75,26.12,25.62,25.62,176300,19.882666225379,20.1683589051223,19.78228771628,19.78228771628,228325.766199571,0.0,1.0
1996-07-19,25.62,25.75,25.38,25.62,84200,19.78228771628,19.882666225379,19.5969735456357,19.78228771628,109047.246250731,0.0,1.0
1996-07-22,25.62,25.88,25.38,25.62,100300,19.78228771628,19.983044734478,19.5969735456357,19.78228771628,129898.32302789,0.0,1.0
1996-07-23,24.5,25.88,24.5,25.5,306700,18.9174882532732,19.983044734478,18.9174882532732,19.6896306309578,397206.537115194,0.0,1.0
1996-07-24,23.38,24.5,23.12,24.5,216300,18.0526887902664,18.9174882532732,17.8519317720684,18.9174882532732,280129.683658352,0.0,1.0
1996-07-25,22.12,23.62,21.25,23.38,593300,17.0797893943838,18.2380029609107,16.4080255257982,18.0526887902664,768381.605707351,0.0,1.0
1996-07-26,21.5,22.38,20.0,22.25,1681300,16.6010611202193,17.2805464125818,15.4428475536924,17.1801679034828,2177448.16058616,0.0,1.0
1996-07-29,21.25,21.5,20.5,21.5,789900,16.4080255257982,16.6010611202193,15.8289187425347,16.6010611202193,1022997.86001725,0.0,1.0
1996-07-30,21.0,21.62,19.25,21.5,1963600,16.214989931377,16.6937182055415,14.8637407704289,16.6010611202193,2543054.3080515,0.0,1.0
1996-07-31,20.5,21.0,20.12,21.0,661300,15.8289187425347,16.214989931377,15.5355046390146,16.214989931377,856448.265387277,0.0,1.0
1996-08-01,21.5,21.75,20.38,20.5,738500,16.6010611202193,16.7940967146405,15.7362616572126,15.8289187425347,956429.826082723,0.0,1.0
1996-08-02,22.75,23.12,22.0,22.12,599100,17.5662390923251,17.8519317720684,16.9871323090616,17.0797893943838,775893.173738874,0.0,1.0
1996-08-05,22.5,23.0,22.38,22.62,337200,17.373203497904,17.7592746867463,17.2805464125818,17.4658605832261,436707.024177512,0.0,1.0
1996-08-06,22.62,22.75,22.38,22.5,126300,17.4658605832261,17.5662390923251,17.2805464125818,17.373203497904,163570.869376097,0.0,1.0
1996-08-07,23.25,23.75,23.0,23.0,371200,17.9523102811674,18.3383814700097,17.7592746867463,17.7592746867463,480740.354017477,0.0,1.0
1996-08-08,23.25,23.25,22.88,23.0,207500,17.9523102811674,17.9523102811674,17.6666176014241,17.7592746867463,268732.82181742,0.0,1.0
1996-08-09,22.62,23.12,22.38,23.12,99200,17.4658605832261,17.8519317720684,17.2805464125818,17.8519317720684,128473.715297774,0.0,1.0
1996-08-12,22.38,23.12,22.12,22.75,140300,17.2805464125818,17.8519317720684,17.0797893943838,17.5662390923251,181702.24048667,0.0,1.0
1996-08-13,23.38,24.0,23.0,23.0,341300,18.0604102140433,18.5393432479486,17.7668706126174,17.7668706126174,441827.948835585,0.01,1.0
1996-08-14,24.12,24.5,23.62,23.62,309400,18.6320399641884,18.9255795656142,18.2458036465228,18.2458036465228,400531.98760542,0.0,1.0
1996-08-15,23.62,23.88,23.5,23.62,216900,18.2458036465228,18.4466465317089,18.153106930283,18.2458036465228,280786.645480335,0.0,1.0
1996-08-16,23.5,23.75,23.38,23.62,143300,18.153106930283,18.3462250891158,18.0604102140433,18.2458036465228,185508.189475943,0.0,1.0
1996-08-19,23.25,23.62,23.25,23.62,112200,17.9599887714502,18.2458036465228,17.9599887714502,18.2458036465228,145247.863637131,0.0,1.0
1996-08-20,23.25,23.5,23.0,23.5,233700,17.9599887714502,18.153106930283,17.7668706126174,18.153106930283,302534.98869873,0.0,1.0
1996-08-21,24.0,24.12,23.5,23.5,428800,18.5393432479486,18.6320399641884,18.153106930283,18.153106930283,555100.569764721,0.0,1.0
1996-08-22,24.0,24.25,23.75,24.12,196000,18.5393432479486,18.7324614067814,18.3462250891158,18.6320399641884,253730.670881262,0.0,1.0
1996-08-23,24.0,24.38,23.88,24.0,413400,18.5393432479486,18.8328828493745,18.4466465317089,18.5393432479486,535164.588481193,0.0,1.0
1996-08-26,24.25,24.75,24.12,24.5,162500,18.7324614067814,19.118697724447,18.6320399641884,18.9255795656142,210363.438868394,0.0,1.0
1996-08-27,25.0,25.25,24.38,24.5,259300,19.3118158832798,19.5049340421126,18.8328828493745,18.9255795656142,335675.321221996,0.0,1.0
1996-08-28,24.75,25.0,24.62,24.88,53800,19.118697724447,19.3118158832798,19.018276281854,19.2191191670401,69646.4800684281,0.0,1.0
1996-08-29,24.0,24.75,23.88,24.75,216100,18.5393432479486,19.118697724447,18.4466465317089,19.118697724447,279751.010088984,0.0,1.0
1996-08-30,23.62,24.12,23.62,24.12,107600,18.2458036465228,18.6320399641884,18.2458036465228,18.6320399641884,139292.960136856,0.0,1.0
1996-09-03,23.38,23.62,23.0,23.25,261100,18.0604102140433,18.2458036465228,17.7668706126174,17.9599887714502,338005.500852538,0.0,1.0
1996-09-04,23.5,23.62,23.0,23.38,159300,18.153106930283,18.2458036465228,17.7668706126174,18.0604102140433,206220.897302985,0.0,1.0
1996-09-05,23.25,23.62,23.12,23.5,237200,17.9599887714502,18.2458036465228,17.8595673288572,18.153106930283,307065.893535895,0.0,1.0
1996-09-06,23.62,24.0,23.12,23.12,412500,18.2458036465228,18.5393432479486,17.8595673288572,17.8595673288572,533999.498665921,0.0,1.0
1996-09-09,23.5,23.88,23.0,23.62,246300,18.153106930283,18.4466465317089,17.7668706126174,18.2458036465228,318846.246112525,0.0,1.0
1996-09-10,23.25,23.5,23.12,23.38,178900,17.9599887714502,18.153106930283,17.8595673288572,18.0604102140433,231593.964391112,0.0,1.0
1996-09-11,23.0,23.25,22.5,23.12,445500,17.7668706126174,17.9599887714502,17.3806342949518,17.8595673288572,576719.458559196,0.0,1.0
1996-09-12,23.38,23.75,23.12,23.12,749100,18.0604102140433,18.3462250891158,17.8595673288572,17.8595673288572,969743.089577312,0.0,1.0
1996-09-13,25.0,25.25,23.62,23.62,1196200,19.3118158832798,19.5049340421126,18.2458036465228,18.2458036465228,1548533.81891921,0.0,1.0
1996-09-16,26.12,26.5,24.88,25.12,375600,20.1769852348507,20.4705248362766,19.2191191670401,19.4045125995195,486230.816239808,0.0,1.0
1996-09-17,25.5,26.38,25.5,26.12,414900,19.6980522009454,20.3778281200368,19.6980522009454,20.1769852348507,537106.404839978,0.0,1.0
1996-09-18,24.25,25.75,24.12,25.75,316800,18.7324614067814,19.8911703597782,18.6320399641884,19.8911703597782,410111.614975428,0.0,1.0
1996-09-19,23.38,24.12,23.38,23.62,406500,18.0604102140433,18.6320399641884,18.0604102140433,18.2458036465228,526232.23323078,0.0,1.0
1996-09-20,23.5,23.88,23.38,23.75,145200,18.153106930283,18.4466465317089,18.0604102140433,18.3462250891158,187967.823530405,0.0,1.0
1996-09-23,23.25,23.62,22.88,23.25,185600,17.9599887714502,18.2458036465228,17.6741738963777,17.9599887714502,240267.410793685,0.0,1.0
1996-09-24,24.12,24.38,23.12,23.38,538200,18.6320399641884,18.8328828493745,17.8595673288572,18.0604102140433,696723.709532117,0.0,1.0
1996-09-25,25.38,25.75,24.25,24.38,622700,19.6053554847057,19.8911703597782,18.7324614067814,18.8328828493745,806112.697743682,0.0,1.0
1996-09-26,25.25,25.62,24.5,24.75,495000,19.5049340421126,19.7907489171851,18.9255795656142,19.118697724447,640799.398399106,0.0,1.0
1996-09-27,24.88,25.25,24.88,25.25,103000,19.2191191670401,19.5049340421126,19.2191191670401,19.5049340421126,133338.056636581,0.0,1.0
1996-09-30,25.5,25.62,24.88,24.88,202700,19.6980522009454,19.7907489171851,19.2191191670401,19.2191191670401,262404.117283836,0.0,1.0
1996-10-01,25.38,26.25,25.25,25.5,345600,19.6053554847057,20.2774066774438,19.5049340421126,19.6980522009454,447394.489064102,0.0,1.0
1996-10-02,25.38,25.5,25.0,25.5,153100,19.6053554847057,19.6980522009454,19.3118158832798,19.6980522009454,198194.723020006,0.0,1.0
1996-10-03,25.12,25.38,24.88,25.38,136400,19.4045125995195,19.6053554847057,19.2191191670401,19.6053554847057,176575.834225532,0.0,1.0
1996-10-04,24.25,25.38,24.12,25.38,248300,18.7324614067814,19.6053554847057,18.6320399641884,19.6053554847057,321435.334590905,0.0,1.0
1996-10-07,24.12,24.5,24.0,24.25,193100,18.6320399641884,18.9255795656142,18.5393432479486,18.7324614067814,249976.49258761,0.0,1.0
1996-10-08,25.38,25.5,23.75,24.0,552500,19.6053554847057,19.6980522009454,18.3462250891158,18.5393432479486,715235.692152536,0.0,1.0
1996-10-09,25.12,25.38,24.75,25.38,123700,19.4045125995195,19.6053554847057,19.118697724447,19.6053554847057,160135.122387817,0.0,1.0
1996-10-10,25.88,26.0,25.12,25.12,363700,19.9915918023713,20.084288518611,19.4045125995195,19.4045125995195,470825.739793443,0.0,1.0
1996-10-11,25.88,26.25,25.88,25.88,109900,19.9915918023713,20.2774066774438,19.9915918023713,19.9915918023713,142270.411886993,0.0,1.0
1996-10-14,26.38,26.38,26.0,26.0,78200,20.3778281200368,20.3778281200368,20.084288518611,20.084288518611,101233.359504667,0.0,1.0
1996-10-15,27.25,27.38,26.5,26.5,321200,21.049879312775,21.150300755368,20.4705248362766,20.4705248362766,415807.609627864,0.0,1.0
1996-10-16,26.62,27.25,26.25,27.12,357900,20.5632215525163,21.049879312775,20.2774066774438,20.9494578701819,463317.383206142,0.0,1.0
1996-10-17,26.25,26.5,25.88,26.5,295700,20.2774066774438,20.4705248362766,19.9915918023713,20.4705248362766,382796.731528516,0.0,1.0
1996-10-18,26.0,26.38,26.0,26.25,137200,20.084288518611,20.3778281200368,20.084288518611,20.2774066774438,177611.469616883,0.0,1.0
1996-10-21,26.5,26.75,26.0,26.0,152900,20.4705248362766,20.6636429951094,20.084288518611,20.084288518611,197935.814172168,0.0,1.0
1996-10-22,25.75,26.5,25.75,26.5,82200,19.8911703597782,20.4705248362766,19.8911703597782,20.4705248362766,106411.536461427,0.0,1.0
1996-10-23,25.88,26.0,25.5,26.0,75900,19.9915918023713,20.084288518611,19.6980522009454,20.084288518611,98255.9077545294,0.0,1.0
1996-10-24,26.0,26.62,25.75,25.88,355000,20.084288518611,20.5632215525163,19.8911703597782,19.9915918023713,459563.20491249,0.0,1.0
1996-10-25,26.0,26.12,25.75,26.0,266700,20.084288518611,20.1769852348507,19.8911703597782,20.084288518611,345254.948592003,0.0,1.0
1996-10-28,25.38,26.0,25.12,26.0,76800,19.6053554847057,20.084288518611,19.4045125995195,20.084288518611,99420.9975698005,0.0,1.0
1996-10-29,25.38,25.5,25.0,25.5,90100,19.6053554847057,19.6980522009454,19.3118158832798,19.6980522009454,116638.435951029,0.0,1.0
1996-10-30,25.38,25.38,25.25,25.38,273100,19.6053554847057,19.6053554847057,19.5049340421126,19.6053554847057,353540.031722819,0.0,1.0
1996-10-31,25.38,25.38,25.12,25.38,280300,19.6053554847057,19.6053554847057,19.4045125995195,19.6053554847057,362860.750244988,0.0,1.0
1996-11-01,25.25,25.38,25.12,25.38,143500,19.5049340421126,19.6053554847057,19.4045125995195,19.6053554847057,185767.098323781,0.0,1.0
1996-11-04,24.5,25.12,24.5,25.12,216300,18.9255795656142,19.4045125995195,18.9255795656142,19.4045125995195,280009.918936822,0.0,1.0
1996-11-05,25.0,25.38,24.38,24.5,584800,19.3118158832798,19.6053554847057,18.8328828493745,18.9255795656142,757049.471078378,0.0,1.0
1996-11-06,24.75,25.25,24.75,25.25,95100,19.118697724447,19.5049340421126,19.118697724447,19.5049340421126,123111.15714698,0.0,1.0
1996-11-07,24.12,24.62,24.0,24.5,331300,18.6320399641884,19.018276281854,18.5393432479486,18.9255795656142,428882.506443683,0.0,1.0
1996-11-08,24.0,24.25,23.88,24.25,261000,18.5393432479486,18.7324614067814,18.4466465317089,18.7324614067814,337876.04642862,0.0,1.0
1996-11-11,25.0,25.12,24.0,24.0,392400,19.3118158832798,19.4045125995195,18.5393432479486,18.5393432479486,507979.159458201,0.0,1.0
1996-11-12,25.25,25.38,25.0,25.12,212700,19.5049340421126,19.6053554847057,19.3118158832798,19.4045125995195,275349.559675737,0.0,1.0
1996-11-13,25.5,26.12,25.38,26.0,364100,19.7057769272987,20.1848977780801,19.6130438594055,20.0921647101869,471158.78933644,0.01,1.0
1996-11-14,25.25,25.5,25.12,25.5,244900,19.5125830358546,19.7057769272987,19.4121222123037,19.7057769272987,316909.605900835,0.0,1.0
1996-11-15,26.0,26.0,25.0,25.38,477500,20.0921647101869,20.0921647101869,19.3193891444105,19.6130438594055,617902.55948407,0.0,1.0
1996-11-18,26.0,26.5,25.88,26.0,286500,20.0921647101869,20.4785524930751,19.9994316422938,20.0921647101869,370741.535690442,0.0,1.0
1996-11-19,26.88,27.12,26.5,26.5,360100,20.7722072080702,20.9576733438565,20.4785524930751,20.4785524930751,465982.642241284,0.0,1.0
1996-11-20,28.0,28.38,27.12,27.25,365600,21.6377158417398,21.9313705567348,20.9576733438565,21.0581341674075,473099.844497121,0.0,1.0
1996-11-21,28.12,28.38,27.75,28.25,306000,21.7304489096329,21.9313705567348,21.4445219502957,21.8309097331839,395975.252779321,0.0,1.0
1996-11-22,27.88,28.25,27.75,27.75,484100,21.5449827738466,21.8309097331839,21.4445219502957,21.4445219502957,626443.202191074,0.0,1.0
1996-11-25,28.0,28.25,27.62,27.75,312900,21.6377158417398,21.8309097331839,21.3440611267447,21.4445219502957,404904.106518461,0.0,1.0
1996-11-26,26.88,28.12,26.75,28.12,202300,20.7722072080702,21.7304489096329,20.6717463845192,21.7304489096329,261783.639337439,0.0,1.0
1996-11-27,27.38,27.38,26.88,26.88,164600,21.1585949909584,21.1585949909584,20.7722072080702,20.7722072080702,212998.452965608,0.0,1.0
1996-11-29,27.88,28.0,27.38,27.5,111200,21.5449827738466,21.6377158417398,21.1585949909584,21.2513280588516,143896.889245295,0.0,1.0
1996-12-02,27.75,27.88,27.5,27.75,52800,21.4445219502957,21.5449827738466,21.2513280588516,21.4445219502957,68325.1416560394,0.0,1.0
1996-12-03,27.88,28.25,27.75,28.0,121500,21.5449827738466,21.8309097331839,21.4445219502957,21.6377158417398,157225.468015318,0.0,1.0
1996-12-04,27.88,28.0,27.75,28.0,93100,21.5449827738466,21.6377158417398,21.4445219502957,21.6377158417398,120474.823639721,0.0,1.0
1996-12-05,28.25,28.38,27.88,27.88,111200,21.8309097331839,21.9313705567348,21.5449827738466,21.5449827738466,143896.889245295,0.0,1.0
1996-12-06,27.0,28.0,27.0,27.75,176200,20.8649402759633,21.6377158417398,20.8649402759633,21.4445219502957,228009.279541557,0.0,1.0
1996-12-09,27.5,27.75,27.25,27.25,105600,21.2513280588516,21.4445219502957,21.0581341674075,21.0581341674075,136650.283312079,0.0,1.0
1996-12-10,28.25,28.5,27.88,27.88,217500,21.8309097331839,22.024103624628,21.5449827738466,21.5449827738466,281452.998299026,0.0,1.0
1996-12-11,28.12,28.25,27.88,28.12,79400,21.7304489096329,21.8309097331839,21.5449827738466,21.7304489096329,102746.519838817,0.0,1.0
1996-12-12,28.0,28.38,28.0,28.38,138600,21.6377158417398,21.9313705567348,21.6377158417398,21.9313705567348,179353.496847103,0.0,1.0
1996-12-13,28.38,28.5,27.88,28.12,277700,21.9313705567348,22.024103624628,21.5449827738466,21.7304489096329,359354.012081102,0.0,1.0
1996-12-16,28.12,28.62,28.12,28.38,532600,21.7304489096329,22.1168366925211,21.7304489096329,21.9313705567348,689203.985719824,0.0,1.0
1996-12-17,28.0,28.12,27.88,28.0,209500,21.6377158417398,21.7304489096329,21.5449827738466,21.6377158417398,271100.704108717,0.0,1.0
1996-12-18,28.12,28.5,28.0,28.0,381300,21.7304489096329,22.024103624628,21.6377158417398,21.6377158417398,493416.221845604,0.0,1.0
1996-12-19,28.25,28.62,28.0,28.0,159500,21.8309097331839,22.1168366925211,21.6377158417398,21.6377158417398,206398.865419286,0.0,1.0
1996-12-20,28.5,28.62,28.25,28.25,176400,22.024103624628,22.1168366925211,21.8309097331839,21.8309097331839,228268.086896314,0.0,1.0
1996-12-23,28.75,28.88,28.38,28.62,85200,22.2172975160721,22.317758339623,21.9313705567348,22.1168366925211,110251.933126791,0.0,1.0
1996-12-24,29.0,29.0,28.75,28.75,129600,22.4104914075162,22.4104914075162,22.2172975160721,22.2172975160721,167707.165883006,0.0,1.0
1996-12-26,29.12,29.38,29.0,29.0,280600,22.5032244754094,22.7041461225112,22.4104914075162,22.4104914075162,363106.718725088,0.0,1.0
1996-12-27,29.0,29.12,29.0,29.12,87500,22.4104914075162,22.5032244754094,22.4104914075162,22.5032244754094,113228.217706505,0.0,1.0
1996-12-30,29.0,29.38,29.0,29.0,220800,22.4104914075162,22.7041461225112,22.4104914075162,22.4104914075162,285723.319652529,0.0,1.0
1996-12-31,28.62,29.12,28.38,29.0,87500,22.1168366925211,22.5032244754094,21.9313705567348,22.4104914075162,113228.217706505,0.0,1.0
1997-01-02,28.75,28.75,28.0,28.5,252400,22.2172975160721,22.2172975160721,21.6377158417398,22.024103624628,326614.881704249,0.0,1.0
1997-01-03,28.75,29.25,28.38,28.75,143900,22.2172975160721,22.6036852989603,21.9313705567348,22.2172975160721,186211.891748183,0.0,1.0
1997-01-06,28.12,28.75,28.0,28.5,1617200,21.7304489096329,22.2172975160721,21.6377158417398,22.024103624628,2092716.27057097,0.0,1.0
1997-01-07,27.5,28.25,27.38,28.25,250700,21.2513280588516,21.8309097331839,21.1585949909584,21.8309097331839,324415.019188808,0.0,1.0
1997-01-08,27.5,27.88,27.12,27.5,195200,21.2513280588516,21.5449827738466,20.9576733438565,21.2513280588516,252595.97824354,0.0,1.0
1997-01-09,27.0,27.62,27.0,27.62,254700,20.8649402759633,21.3440611267447,20.8649402759633,21.3440611267447,329591.166283964,0.0,1.0
1997-01-10,27.62,27.62,26.75,27.0,253300,21.3440611267447,21.3440611267447,20.6717463845192,20.8649402759633,327779.51480066,0.0,1.0
1997-01-13,27.75,27.88,27.62,27.62,174300,21.4445219502957,21.5449827738466,21.3440611267447,21.3440611267447,225550.609671357,0.0,1.0
1997-01-14,27.75,27.88,27.62,27.88,183700,21.4445219502957,21.5449827738466,21.3440611267447,21.5449827738466,237714.55534497,0.0,1.0
1997-01-15,27.0,27.75,26.88,27.75,356900,20.8649402759633,21.4445219502957,20.7722072080702,21.4445219502957,461841.724565162,0.0,1.0
1997-01-16,27.12,27.12,26.62,27.0,238500,20.9576733438565,20.9576733438565,20.5712855609683,20.8649402759633,308627.770548588,0.0,1.0
1997-01-17,28.5,28.62,27.0,27.0,488700,22.024103624628,22.1168366925211,20.8649402759633,20.8649402759633,632395.771350501,0.0,1.0
1997-01-20,28.88,29.38,28.38,28.62,183100,22.317758339623,22.7041461225112,21.9313705567348,22.1168366925211,236938.133280698,0.0,1.0
1997-01-21,29.62,29.75,28.62,28.62,273300,22.8896122582976,22.9900730818485,22.1168366925211,22.1168366925211,353660.250276431,0.0,1.0
1997-01-22,29.62,29.75,28.62,29.25,322600,22.8896122582976,22.9900730818485,22.1168366925211,22.6036852989603,417456.263224211,0.0,1.0
1997-01-23,29.62,29.88,29.5,29.75,130500,22.8896122582976,23.0905339053994,22.7968791904044,22.9900730818485,168871.798979416,0.0,1.0
1997-01-24,29.12,29.25,29.0,29.25,130900,22.5032244754094,22.6036852989603,22.4104914075162,22.6036852989603,169389.413688931,0.0,1.0
1997-01-27,29.5,29.5,29.0,29.0,130100,22.7968791904044,22.7968791904044,22.4104914075162,22.4104914075162,168354.1842699,0.0,1.0
1997-01-28,29.38,29.75,29.25,29.5,259400,22.7041461225112,22.9900730818485,22.6036852989603,22.7968791904044,335673.13912077,0.0,1.0
1997-01-29,29.38,29.5,29.38,29.5,146200,22.7041461225112,22.7968791904044,22.7041461225112,22.7968791904044,189188.176327898,0.0,1.0
1997-01-30,29.75,29.75,29.38,29.5,110400,22.9900730818485,22.9900730818485,22.7041461225112,22.7968791904044,142861.659826264,0.0,1.0
1997-01-31,29.5,29.75,29.38,29.75,184400,22.7968791904044,22.9900730818485,22.7041461225112,22.9900730818485,238620.381086623,0.0,1.0
1997-02-03,29.12,29.62,29.12,29.5,231100,22.5032244754094,22.8896122582976,22.5032244754094,22.7968791904044,299051.898422551,0.0,1.0
1997-02-04,28.25,29.25,28.25,29.25,220000,21.8309097331839,22.6036852989603,21.8309097331839,22.6036852989603,284688.090233498,0.0,1.0
1997-02-05,28.5,28.75,28.5,28.75,180200,22.024103624628,22.2172975160721,22.024103624628,22.2172975160721,233185.42663671,0.0,1.0
1997-02-06,28.88,29.0,28.62,28.75,189000,22.317758339623,22.4104914075162,22.1168366925211,22.2172975160721,244572.950246051,0.0,1.0
1997-02-07,28.25,29.0,27.88,28.75,294300,21.8309097331839,22.4104914075162,21.5449827738466,22.2172975160721,380835.022525993,0.0,1.0
1997-02-10,28.12,28.88,27.75,28.75,235800,21.7304489096329,22.317758339623,21.4445219502957,22.2172975160721,305133.871259359,0.0,1.0
1997-02-11,28.0,28.25,28.0,28.25,90600,21.6377158417398,21.8309097331839,21.6377158417398,21.8309097331839,117239.731705249,0.0,1.0
1997-02-12,28.88,28.88,27.88,28.0,456900,22.3254860952808,22.3254860952808,21.5524429479373,21.6452081256185,591040.747945427,0.01,1.0
1997-02-13,29.0,29.12,28.62,28.75,73400,22.418251272962,22.5110164506432,22.1244948769715,22.2249904861261,94949.4219724106,0.0,1.0
1997-02-14,29.0,29.25,29.0,29.0,115400,22.418251272962,22.6115120597979,22.418251272962,22.418251272962,149280.153891229,0.0,1.0
1997-02-18,29.62,29.88,29.0,29.0,168200,22.897538024315,23.0985292426243,22.418251272962,22.418251272962,217581.645446314,0.0,1.0
1997-02-19,30.38,30.62,29.62,29.62,225800,23.4850508162961,23.6705811716585,22.897538024315,22.897538024315,292092.363506407,0.0,1.0
1997-02-20,30.38,30.62,30.25,30.25,229500,23.4850508162961,23.6705811716585,23.3845552071414,23.3845552071414,296878.642270684,0.0,1.0
1997-02-21,29.88,30.5,29.75,30.38,290900,23.0985292426243,23.5778159939773,22.9980336334696,23.4850508162961,376304.997980575,0.0,1.0
1997-02-24,29.62,30.0,29.5,29.75,156000,22.897538024315,23.1912944203055,22.8047728466338,22.9980336334696,201799.861412753,0.0,1.0
1997-02-25,29.25,29.88,29.25,29.88,50000,22.6115120597979,23.0985292426243,22.6115120597979,23.0985292426243,64679.4427604976,0.0,1.0
1997-02-26,28.88,29.38,28.88,29.12,73200,22.3254860952808,22.7120076689525,22.3254860952808,22.5110164506432,94690.7042013685,0.0,1.0
1997-02-27,28.5,29.12,27.75,29.0,128400,22.0317296992902,22.5110164506432,21.4519473387826,22.418251272962,166096.809008958,0.0,1.0
1997-02-28,28.38,28.5,28.12,28.5,148700,21.938964521609,22.0317296992902,21.7379733032997,22.0317296992902,192356.66276972,0.0,1.0
1997-03-03,28.88,29.0,28.62,28.62,153600,22.3254860952808,22.418251272962,22.1244948769715,22.1244948769715,198695.248160249,0.0,1.0
1997-03-04,28.62,28.75,28.5,28.62,1836000,22.1244948769715,22.2249904861261,22.0317296992902,22.1244948769715,2375029.13816547,0.0,1.0
1997-03-05,28.62,28.88,28.5,28.5,619800,22.1244948769715,22.3254860952808,22.0317296992902,22.0317296992902,801766.372459128,0.0,1.0
1997-03-06,28.75,28.75,28.62,28.62,448200,22.2249904861261,22.2249904861261,22.1244948769715,22.1244948769715,579786.524905102,0.0,1.0
1997-03-07,29.38,29.5,28.75,28.75,377100,22.7120076689525,22.8047728466338,22.2249904861261,22.2249904861261,487812.357299674,0.0,1.0
1997-03-10,30.25,30.25,29.5,29.62,483900,23.3845552071414,23.3845552071414,22.8047728466338,22.897538024315,625967.647036097,0.0,1.0
1997-03-11,29.88,30.38,29.62,30.25,304100,23.0985292426243,23.4850508162961,22.897538024315,23.3845552071414,393380.370869347,0.0,1.0
1997-03-12,29.62,29.88,29.0,29.75,259500,22.897538024315,23.0985292426243,22.418251272962,22.9980336334696,335686.307926983,0.0,1.0
1997-03-13,29.25,29.62,29.0,29.38,199600,22.6115120597979,22.897538024315,22.418251272962,22.7120076689525,258200.335499907,0.0,1.0
1997-03-14,28.5,29.38,28.5,29.12,307600,22.0317296992902,22.7120076689525,22.0317296992902,22.5110164506432,397907.931862583,0.0,1.0
1997-03-17,28.12,28.5,28.0,28.5,160500,21.7379733032997,22.0317296992902,21.6452081256185,22.0317296992902,207621.011261198,0.0,1.0
1997-03-18,28.75,28.88,28.12,28.25,285800,22.2249904861261,22.3254860952808,21.7379733032997,21.8384689124544,369707.694819005,0.0,1.0
1997-03-19,29.38,29.62,29.0,29.0,190700,22.7120076689525,22.897538024315,22.418251272962,22.418251272962,246687.394688539,0.0,1.0
1997-03-20,28.0,29.38,27.75,29.25,691000,21.6452081256185,22.7120076689525,21.4519473387826,22.6115120597979,893869.898950077,0.0,1.0
1997-03-21,28.5,28.5,28.12,28.12,173300,22.0317296992902,22.0317296992902,21.7379733032997,21.7379733032997,224178.948607885,0.0,1.0
1997-03-24,28.25,28.5,28.0,28.25,118200,21.8384689124544,22.0317296992902,21.6452081256185,21.8384689124544,152902.202685816,0.0,1.0
1997-03-25,28.12,28.38,28.0,28.25,129100,21.7379733032997,21.938964521609,21.6452081256185,21.8384689124544,167002.321207605,0.0,1.0
1997-03-26,28.0,28.12,28.0,28.12,177500,21.6452081256185,21.7379733032997,21.6452081256185,21.7379733032997,229612.021799767,0.0,1.0
1997-03-27,27.88,28.12,27.75,28.0,189800,21.5524429479373,21.7379733032997,21.4519473387826,21.6452081256185,245523.164718849,0.0,1.0
1997-03-31,27.62,28.12,26.88,27.62,280800,21.351451729628,21.7379733032997,20.7793998005937,21.351451729628,363239.750542954,0.0,1.0
1997-04-01,28.5,28.5,27.62,27.62,81500,22.0317296992902,22.0317296992902,21.351451729628,21.351451729628,105427.491699611,0.0,1.0
1997-04-02,28.0,29.5,27.62,29.25,142200,21.6452081256185,22.8047728466338,21.351451729628,22.6115120597979,183948.335210855,0.0,1.0
1997-04-03,27.38,28.12,27.25,27.88,172500,21.1659213742655,21.7379733032997,21.0654257651108,21.5524429479373,223144.077523717,0.0,1.0
1997-04-04,27.62,27.75,27.25,27.5,57900,21.351451729628,21.4519473387826,21.0654257651108,21.2586865519467,74898.7947166561,0.0,1.0
1997-04-07,27.75,28.12,27.5,27.62,41000,21.4519473387826,21.7379733032997,21.2586865519467,21.351451729628,53037.1430636081,0.0,1.0
1997-04-08,28.25,28.25,27.5,27.88,145400,21.8384689124544,21.8384689124544,21.2586865519467,21.5524429479373,188087.819547527,0.0,1.0
1997-04-09,27.62,28.5,27.62,28.25,73500,21.351451729628,22.0317296992902,21.351451729628,21.8384689124544,95078.7808579314,0.0,1.0
1997-04-10,27.75,27.88,27.38,27.62,35500,21.4519473387826,21.5524429479373,21.1659213742655,21.351451729628,45922.4043599534,0.0,1.0
1997-04-11,28.0,28.38,27.5,27.5,142200,21.6452081256185,21.938964521609,21.2586865519467,21.2586865519467,183948.335210855,0.0,1.0
1997-04-14,27.75,28.0,27.25,27.88,149300,21.4519473387826,21.6452081256185,21.0654257651108,21.5524429479373,193132.816082846,0.0,1.0
1997-04-15,28.0,28.0,27.38,27.88,116900,21.6452081256185,21.6452081256185,21.1659213742655,21.5524429479373,151220.537174043,0.0,1.0
1997-04-16,27.75,28.12,27.5,28.0,333900,21.4519473387826,21.7379733032997,21.2586865519467,21.6452081256185,431929.318754604,0.0,1.0
1997-04-17,27.38,27.62,27.12,27.62,158400,21.1659213742655,21.351451729628,20.9649301559562,21.351451729628,204904.474665257,0.0,1.0
1997-04-18,27.25,27.25,27.0,27.25,135300,21.0654257651108,21.0654257651108,20.872164978275,21.0654257651108,175022.572109907,0.0,1.0
1997-04-21,26.75,27.5,26.75,27.25,285400,20.6789041914391,21.2586865519467,20.6789041914391,21.0654257651108,369190.259276921,0.0,1.0
1997-04-22,26.88,27.0,25.88,26.75,353800,20.7793998005937,20.872164978275,20.0063566532502,20.6789041914391,457671.736973282,0.0,1.0
1997-04-23,27.0,27.12,26.75,27.0,113900,20.872164978275,20.9649301559562,20.6789041914391,20.872164978275,147339.770608413,0.0,1.0
1997-04-24,26.38,27.12,26.25,27.0,700000,20.392878226922,20.9649301559562,20.2923826177673,20.872164978275,905512.198646967,0.0,1.0
1997-04-25,26.0,26.38,25.88,26.38,556800,20.0991218309315,20.392878226922,20.0063566532502,20.392878226922,720270.2745809,0.0,1.0
1997-04-28,25.5,25.88,25.5,25.75,235500,19.7126002572597,20.0063566532502,19.7126002572597,19.9058610440956,304640.175401944,0.0,1.0
1997-04-29,25.5,25.88,25.38,25.75,303200,19.7126002572597,20.0063566532502,19.6198350795785,19.9058610440956,392216.140899658,0.0,1.0
1997-04-30,25.88,26.0,25.38,25.5,935100,20.0063566532502,20.0991218309315,19.6198350795785,19.7126002572597,1209634.93850683,0.0,1.0
1997-05-01,25.75,26.12,25.38,26.0,307900,19.9058610440956,20.1918870086127,19.6198350795785,20.0991218309315,398296.008519144,0.0,1.0
1997-05-02,26.0,26.0,25.5,25.75,514100,20.0991218309315,20.0991218309315,19.7126002572597,19.9058610440956,665034.030463435,0.0,1.0
1997-05-05,27.38,27.38,26.25,26.38,1332800,21.1659213742655,21.1659213742655,20.2923826177673,20.392878226922,1724095.22622383,0.0,1.0
1997-05-06,28.75,29.0,27.5,27.62,617800,22.2249904861261,22.418251272962,21.2586865519467,21.351451729628,799179.19474871,0.0,1.0
1997-05-07,28.62,28.88,28.5,28.5,208600,22.1244948769715,22.3254860952808,22.0317296992902,22.0317296992902,269842.635196796,0.0,1.0
1997-05-08,29.0,29.12,28.25,28.5,255300,22.418251272962,22.5110164506432,21.8384689124544,22.0317296992902,330253.234735101,0.0,1.0
1997-05-09,29.5,29.75,29.0,29.0,353800,22.8047728466338,22.9980336334696,22.418251272962,22.418251272962,457671.736973281,0.0,1.0
1997-05-12,29.75,29.88,29.5,29.5,302000,22.9980336334696,23.0985292426243,22.8047728466338,22.8047728466338,390663.834273407,0.0,1.0
1997-05-13,30.5,31.38,29.75,29.75,473600,23.5855464254507,24.2660474370703,23.0055739723659,23.0055739723659,612442.880882883,0.01,1.0
1997-05-14,31.0,31.62,30.62,30.75,529100,23.9721947275073,24.4516386220574,23.6783420179443,23.778870576479,684213.530986345,0.0,1.0
1997-05-15,30.75,31.0,30.5,30.62,129000,23.778870576479,23.9721947275073,23.5855464254507,23.6783420179443,166818.267808049,0.0,1.0
1997-05-16,30.88,31.0,30.38,30.75,329600,23.8793991350137,23.9721947275073,23.4927508329571,23.778870576479,426227.140073898,0.0,1.0
1997-05-19,31.38,31.5,30.62,30.88,310700,24.2660474370703,24.3588430295639,23.6783420179443,23.8793991350137,401786.324092718,0.0,1.0
1997-05-20,30.88,31.0,30.62,30.75,136900,23.8793991350137,23.9721947275073,23.6783420179443,23.778870576479,177034.270255208,0.0,1.0
1997-05-21,30.38,30.88,30.38,30.62,216700,23.4927508329571,23.8793991350137,23.4927508329571,23.6783420179443,280228.826620187,0.0,1.0
1997-05-22,30.75,31.0,30.5,30.5,160400,23.778870576479,23.9721947275073,23.5855464254507,23.5855464254507,207423.644623341,0.0,1.0
1997-05-23,30.88,31.12,30.62,30.75,372100,23.8793991350137,24.0649903200009,23.6783420179443,23.778870576479,481186.646909883,0.0,1.0
1997-05-27,31.5,31.62,31.12,31.12,196300,24.3588430295639,24.4516386220574,24.0649903200009,24.0649903200009,253848.263338914,0.0,1.0
1997-05-28,31.25,32.75,31.0,32.12,531000,24.1655188785356,25.3254637847053,23.9721947275073,24.838286924114,686670.544233129,0.0,1.0
1997-05-29,32.0,32.12,31.0,31.38,450100,24.7454913316204,24.838286924114,23.9721947275073,24.2660474370703,582053.50651475,0.0,1.0
1997-05-30,31.88,32.0,31.38,31.5,1279400,24.6526957391268,24.7454913316204,24.2660474370703,24.3588430295639,1654475.13049316,0.0,1.0
1997-06-02,32.0,32.62,31.62,31.75,214400,24.7454913316204,25.2249352261706,24.4516386220574,24.5521671805921,277254.54742671,0.0,1.0
1997-06-03,32.12,33.12,31.88,31.88,435800,24.838286924114,25.6115835282271,24.6526957391268,24.6526957391268,563561.248920524,0.0,1.0
1997-06-04,32.0,32.0,31.5,31.88,215100,24.7454913316204,24.7454913316204,24.3588430295639,24.6526957391268,278159.762833421,0.0,1.0
1997-06-05,32.0,32.12,31.88,32.0,183600,24.7454913316204,24.838286924114,24.6526957391268,24.7454913316204,237425.069531455,0.0,1.0
1997-06-06,32.0,32.12,31.75,32.0,270700,24.7454913316204,24.838286924114,24.5521671805921,24.7454913316204,350059.729423556,0.0,1.0
1997-06-09,32.25,32.25,31.88,32.0,206600,24.9388154826487,24.9388154826487,24.6526957391268,24.7454913316204,267167.861466224,0.0,1.0
1997-06-10,32.38,32.5,32.25,32.38,352500,25.0393440411834,25.132139633677,24.9388154826487,25.0393440411834,455840.615521993,0.0,1.0
1997-06-11,32.12,32.5,32.0,32.25,191200,24.838286924114,25.132139633677,24.7454913316204,24.9388154826487,247253.122518596,0.0,1.0
1997-06-12,33.0,33.0,32.0,32.0,173800,25.5187879357336,25.5187879357336,24.7454913316204,24.7454913316204,224752.05383751,0.0,1.0
1997-06-13,33.5,33.75,32.88,33.0,154900,25.9054362377901,26.0987603888184,25.42599234324,25.5187879357336,200311.237856331,0.0,1.0
1997-06-16,32.88,33.5,32.75,33.5,181800,25.42599234324,25.9054362377901,25.3254637847053,25.9054362377901,235097.372771343,0.0,1.0
1997-06-17,33.25,33.38,32.75,32.75,287800,25.7121120867618,25.8126406452966,25.3254637847053,25.3254637847053,372172.848644624,0.0,1.0
1997-06-18,34.25,34.25,33.25,33.25,181000,26.485408690875,26.485408690875,25.7121120867618,25.7121120867618,234062.840877959,0.0,1.0
1997-06-19,34.88,34.88,34.25,34.25,428400,26.9725855514663,26.9725855514663,26.485408690875,26.485408690875,553991.828906728,0.0,1.0
1997-06-20,34.62,34.88,34.12,34.88,258100,26.7715284343968,26.9725855514663,26.3848801323403,26.9725855514663,333765.852102771,0.0,1.0
1997-06-23,33.25,34.62,33.25,34.62,136000,25.7121120867618,26.7715284343968,25.7121120867618,26.7715284343968,175870.421875152,0.0,1.0
1997-06-24,33.31,33.5,33.12,33.25,212700,25.7585098830086,25.9054362377901,25.6115835282271,25.7121120867618,275056.167153271,0.0,1.0
1997-06-25,34.38,34.62,33.5,33.5,224800,26.5859372494097,26.7715284343968,25.9054362377901,25.9054362377901,290703.462040692,0.0,1.0
1997-06-26,34.12,34.38,33.56,34.12,223400,26.3848801323403,26.5859372494097,25.9518340340369,26.3848801323403,288893.031227271,0.0,1.0
1997-06-27,34.69,34.81,34.0,34.12,127600,26.8256591966848,26.9184547891783,26.2920845398467,26.3848801323403,165007.836994628,0.0,1.0
1997-06-30,35.94,36.31,34.62,34.62,354300,27.7922799518262,28.078399695348,26.7715284343968,26.7715284343968,458168.312282105,0.0,1.0
1997-07-01,35.19,35.75,34.88,35.75,545500,27.2123074987413,27.6453535970447,26.9725855514663,27.6453535970447,705421.434800702,0.0,1.0
1997-07-02,34.88,34.88,34.5,34.75,311200,26.9725855514663,26.9725855514663,26.6787328419033,26.8720569929316,402432.906526083,0.0,1.0
1997-07-03,34.88,34.94,34.75,34.88,158500,26.9725855514663,27.018983347713,26.8720569929316,26.9725855514663,204966.631376556,0.0,1.0
1997-07-07,34.5,34.88,34.25,34.88,124600,26.6787328419033,26.9725855514663,26.485408690875,26.9725855514663,161128.342394441,0.0,1.0
1997-07-08,34.0,34.94,33.88,34.56,248000,26.2920845398467,27.018983347713,26.1992889473531,26.7251306381501,320704.886948807,0.0,1.0
1997-07-09,33.62,33.94,33.44,33.5,187600,25.9982318302837,26.2456867435999,25.8590384415433,25.9054362377901,242597.728998371,0.0,1.0
1997-07-10,34.12,34.12,33.44,33.62,40400,26.3848801323403,26.3848801323403,25.8590384415433,25.9982318302837,52243.8606158539,0.0,1.0
1997-07-11,34.5,34.56,34.06,34.12,140500,26.6787328419033,26.7251306381501,26.3384823360935,26.3848801323403,181689.663775433,0.0,1.0
1997-07-14,34.56,34.88,34.5,34.5,87500,26.7251306381501,26.9725855514663,26.6787328419033,26.6787328419033,113151.925838792,0.0,1.0
1997-07-15,34.25,34.62,34.12,34.56,229500,26.485408690875,26.7715284343968,26.3848801323403,26.7251306381501,296781.336914319,0.0,1.0
1997-07-16,34.38,34.5,34.25,34.25,148100,26.5859372494097,26.6787328419033,26.485408690875,26.485408690875,191517.716762574,0.0,1.0
1997-07-17,34.31,34.56,34.25,34.56,45000,26.5318064871218,26.7251306381501,26.485408690875,26.7251306381501,58192.4190028076,0.0,1.0
1997-07-18,33.19,34.31,33.0,34.31,281700,25.6657142905151,26.5318064871218,25.5187879357336,26.5318064871218,364284.542957575,0.0,1.0
1997-07-21,32.75,33.25,32.62,33.19,166100,25.3254637847053,25.7121120867618,25.2249352261706,25.6657142905151,214794.684363696,0.0,1.0
1997-07-22,34.19,34.25,32.75,32.75,271600,26.4390108946282,26.485408690875,25.3254637847053,25.3254637847053,351223.577803612,0.0,1.0
1997-07-23,33.62,34.44,33.5,34.06,349400,25.9982318302837,26.6323350456565,25.9054362377901,26.3384823360935,451831.804435133,0.0,1.0
1997-07-24,30.94,33.0,30.5,33.0,2033400,23.9257969312605,25.5187879357336,23.5855464254507,25.5187879357336,2629521.44000687,0.0,1.0
1997-07-25,30.44,31.94,30.0,31.19,1076700,23.5391486292039,24.6990935353736,23.1988981233941,24.1191210822888,1392350.61200718,0.0,1.0
1997-07-28,30.5,31.12,30.5,31.0,367900,23.5855464254507,24.0649903200009,23.5855464254507,23.9721947275073,475755.354469621,0.0,1.0
1997-07-29,31.62,31.75,30.5,30.62,1354300,24.4516386220574,24.5521671805921,23.5855464254507,23.6783420179443,1751333.17901117,0.0,1.0
1997-07-30,32.12,32.25,31.75,31.75,648700,24.838286924114,24.9388154826487,24.5521671805921,24.5521671805921,838876.04904714,0.0,1.0
1997-07-31,31.56,32.19,31.25,32.19,2442800,24.4052408258106,24.8924176864019,24.1655188785356,24.8924176864019,3158943.13644575,0.0,1.0
1997-08-01,31.5,31.5,31.0,31.5,261700,24.3588430295639,24.3588430295639,23.9721947275073,24.3588430295639,338421.245622994,0.0,1.0
1997-08-04,30.88,31.31,30.88,31.31,373600,23.8793991350137,24.2119166747824,23.8793991350137,24.2119166747824,483126.394209976,0.0,1.0
1997-08-05,31.62,31.75,30.88,31.0,370600,24.4516386220574,24.5521671805921,23.8793991350137,23.9721947275073,479246.89960979,0.0,1.0
1997-08-06,31.5,31.81,31.38,31.81,320600,24.3588430295639,24.5985649768389,24.2660474370703,24.5985649768389,414588.656273335,0.0,1.0
1997-08-07,32.06,32.56,31.44,31.62,262900,24.7918891278672,25.1785374299238,24.3124452333171,24.4516386220574,339973.04346307,0.0,1.0
1997-08-08,31.5,31.88,30.88,31.75,174100,24.3588430295639,24.6526957391268,23.8793991350137,24.5521671805921,225140.003297529,0.0,1.0
1997-08-11,31.12,31.69,31.06,31.56,151900,24.0649903200009,24.5057693843453,24.0185925237541,24.4052408258106,196431.743256144,0.0,1.0
1997-08-12,30.88,31.5,30.69,31.25,488900,23.8793991350137,24.3588430295639,23.7324727802322,24.1655188785356,632228.303343837,0.0,1.0
1997-08-13,31.0,31.06,30.44,31.0,254600,23.9799276935484,24.0263404568263,23.5467419029553,23.9799276935484,329133.602939238,0.01,1.0
1997-08-14,30.94,31.19,30.75,31.19,347200,23.9335149302706,24.1269014439282,23.7865411798908,24.1269014439282,448842.053968984,0.0,1.0
1997-08-15,31.06,31.31,30.94,31.0,400000,24.0263404568263,24.2197269704839,23.9335149302706,23.9799276935484,517099.140517262,0.0,1.0
1997-08-18,30.81,31.06,30.5,31.0,301700,23.8329539431686,24.0263404568263,23.5931546662331,23.9799276935484,390022.026735146,0.0,1.0
1997-08-19,31.38,31.75,31.06,31.69,409300,24.273875194308,24.5600872345214,24.0263404568263,24.5136744712435,529121.69553429,0.0,1.0
1997-08-20,32.12,32.19,31.75,31.88,471900,24.8462992747347,24.9004474985588,24.5600872345214,24.6606482216233,610047.711025241,0.0,1.0
1997-08-21,32.5,33.0,31.94,32.0,500100,25.1402467754943,25.5270198028096,24.7070609849012,24.753473748179,646503.200431708,0.0,1.0
1997-08-22,32.19,32.56,31.88,32.56,272100,24.9004474985588,25.1866595387721,24.6606482216233,25.1866595387721,351756.690336869,0.0,1.0
1997-08-25,33.12,33.44,32.88,33.12,377500,25.6198453293653,25.8673800668471,25.4341942762539,25.6198453293653,488012.313863166,0.0,1.0
1997-08-26,32.5,33.38,32.12,33.12,305100,25.1402467754943,25.8209673035692,24.8462992747347,25.6198453293653,394417.369429542,0.0,1.0
1997-08-27,32.88,33.38,32.62,32.69,237700,25.4341942762539,25.8209673035692,25.23307230205,25.2872205258741,307286.164252384,0.0,1.0
1997-08-28,32.44,32.88,32.25,32.88,88200,25.0938340122165,25.4341942762539,24.9468602618367,25.4341942762539,114020.360484056,0.0,1.0
1997-08-29,32.5,32.88,32.38,32.5,335800,25.1402467754943,25.4341942762539,25.0474212489386,25.1402467754943,434104.728464242,0.0,1.0
1997-09-02,33.19,33.19,32.5,32.5,145400,25.6739935531894,25.6739935531894,25.1402467754943,25.1402467754943,187965.537578025,0.0,1.0
1997-09-03,33.94,34.0,33.0,33.12,200800,26.2541530941624,26.3005658574402,25.5270198028096,25.6198453293653,259583.768539666,0.0,1.0
1997-09-04,33.62,33.62,33.25,33.5,325500,26.0066183566806,26.0066183566806,25.7204063164673,25.9137928301249,420789.425595922,0.0,1.0
1997-09-05,34.38,34.5,34.0,34.0,198600,26.5945133581998,26.6873388847555,26.3005658574402,26.3005658574402,256739.723266821,0.0,1.0
1997-09-08,33.69,34.44,33.56,34.38,214300,26.0607665805047,26.6409261214777,25.9602055934027,26.5945133581998,277035.864532124,0.0,1.0
1997-09-09,33.69,34.25,33.5,33.88,1114900,26.0607665805047,26.4939523710978,25.9137928301249,26.2077403308845,1441284.57940674,0.0,1.0
1997-09-10,33.12,33.94,33.06,33.75,746400,25.6198453293653,26.2541530941624,25.5734325660874,26.1071793437826,964906.996205212,0.0,1.0
1997-09-11,33.62,33.75,33.0,33.38,195100,26.0066183566806,26.1071793437826,25.5270198028096,25.8209673035692,252215.105787295,0.0,1.0
1997-09-12,33.81,33.88,33.5,33.62,233000,26.1535921070604,26.2077403308845,25.9137928301249,26.0066183566806,301210.249351306,0.0,1.0
1997-09-15,34.19,34.38,33.88,33.88,81200,26.44753960782,26.5945133581998,26.2077403308845,26.2077403308845,104971.125525004,0.0,1.0
1997-09-16,33.81,34.06,33.69,33.94,277200,26.1535921070604,26.346978620718,26.0607665805047,26.2541530941624,358349.704378463,0.0,1.0
1997-09-17,34.44,34.62,33.56,33.56,297900,26.6409261214777,26.7801644113112,25.9602055934027,25.9602055934027,385109.584900231,0.0,1.0
1997-09-18,34.19,34.88,34.19,34.5,198900,26.44753960782,26.9812863855151,26.44753960782,26.6873388847555,257127.547622209,0.0,1.0
1997-09-19,34.31,34.5,34.12,34.44,238300,26.5403651343757,26.6873388847555,26.3933913839959,26.6409261214777,308061.812963159,0.0,1.0
1997-09-22,32.5,34.06,32.44,34.0,1122400,25.1402467754943,26.346978620718,25.0938340122165,26.3005658574402,1450980.18829144,0.0,1.0
1997-09-23,32.44,32.5,32.0,32.38,613200,25.0938340122165,25.1402467754943,24.753473748179,25.0474212489386,792712.982412963,0.0,1.0
1997-09-24,31.62,32.5,31.44,32.5,348900,24.4595262474194,25.1402467754943,24.3202879575859,25.1402467754943,451039.725316182,0.0,1.0
1997-09-25,32.06,32.12,31.06,31.44,613300,24.7998865114568,24.8462992747347,24.0263404568263,24.3202879575859,792842.257198095,0.0,1.0
1997-09-26,32.0,32.19,31.88,31.94,332200,24.753473748179,24.9004474985588,24.6606482216233,24.7070609849012,429450.836199587,0.0,1.0
1997-09-29,31.88,32.19,31.81,31.94,1423700,24.6606482216233,24.9004474985588,24.6064999977992,24.7070609849012,1840485.11588607,0.0,1.0
1997-09-30,31.69,32.0,31.62,31.81,549600,24.5136744712435,24.753473748179,24.4595262474194,24.6064999977992,710494.21907072,0.0,1.0
1997-10-01,31.25,31.62,31.06,31.62,259200,24.1733142072061,24.4595262474194,24.0263404568263,24.4595262474194,335080.243055186,0.0,1.0
1997-10-02,31.0,31.31,30.88,31.12,241000,23.9799276935484,24.2197269704839,23.8871021669927,24.0727532201041,311552.232161651,0.0,1.0
1997-10-03,31.0,31.56,31.0,31.31,287200,23.9799276935484,24.4131134841415,23.9799276935484,24.2197269704839,371277.182891395,0.0,1.0
1997-10-06,30.94,31.12,30.88,31.0,533100,23.9335149302706,24.0727532201041,23.8871021669927,23.9799276935484,689163.879524382,0.0,1.0
1997-10-07,30.81,31.38,30.81,30.94,474100,23.8329539431686,24.273875194308,23.8329539431686,23.9335149302706,612891.756298086,0.0,1.0
1997-10-08,31.12,31.25,30.81,30.88,301000,24.0727532201041,24.1733142072061,23.8329539431686,23.8871021669927,389117.10323924,0.0,1.0
1997-10-09,31.38,31.5,31.0,31.12,374800,24.273875194308,24.3667007208637,23.9799276935484,24.0727532201041,484521.894664676,0.0,1.0
1997-10-10,31.38,31.56,30.75,31.44,308000,24.273875194308,24.4131134841415,23.7865411798908,24.3202879575859,398166.338198293,0.0,1.0
1997-10-13,31.88,32.25,31.5,31.5,217500,24.6606482216233,24.9468602618367,24.3667007208637,24.3667007208637,281172.657656262,0.0,1.0
1997-10-14,31.94,32.0,31.62,31.62,251200,24.7070609849012,24.753473748179,24.4595262474194,24.4595262474194,324738.260244841,0.0,1.0
1997-10-15,32.12,32.25,31.88,32.0,358600,24.8462992747347,24.9468602618367,24.6606482216233,24.753473748179,463579.379473726,0.0,1.0
1997-10-16,32.5,32.88,32.25,32.38,206400,25.1402467754943,25.4341942762539,24.9468602618367,25.0474212489386,266823.156506908,0.0,1.0
1997-10-17,31.88,32.5,31.69,32.5,411600,24.6606482216233,25.1402467754943,24.5136744712435,25.1402467754943,532095.015592264,0.0,1.0
1997-10-20,31.12,31.94,31.0,31.88,245000,24.0727532201041,24.7070609849012,23.9799276935484,24.6606482216233,316723.223566823,0.0,1.0
1997-10-21,30.88,31.25,30.69,31.25,411000,23.8871021669927,24.1733142072061,23.7401284166129,24.1733142072061,531319.366881489,0.0,1.0
1997-10-22,30.31,30.88,30.12,30.88,398300,23.4461809158533,23.8871021669927,23.2992071654735,23.8871021669927,514901.469170065,0.0,1.0
1997-10-23,30.31,30.69,30.0,30.31,199500,23.4461809158533,23.7401284166129,23.2063816389178,23.4461809158533,257903.196332985,0.0,1.0
1997-10-24,30.19,31.06,29.75,31.0,347000,23.3533553892976,24.0263404568263,23.0129951252602,23.9799276935484,448583.504398726,0.0,1.0
1997-10-27,29.5,30.38,29.5,30.0,396100,22.8196086116025,23.5003291396774,22.8196086116025,23.2063816389178,512057.42389722,0.0,1.0
1997-10-28,30.06,30.5,27.25,29.0,576600,23.2527944021957,23.5931546662331,21.0791299886837,22.4328355842872,745398.411055633,0.0,1.0
1997-10-29,29.62,30.44,29.62,30.19,244600,22.9124341381582,23.5467419029553,22.9124341381582,23.3533553892976,316206.124426306,0.0,1.0
1997-10-30,28.69,29.06,28.25,28.25,240900,22.1930363073517,22.4792483475651,21.8526760433143,21.8526760433143,311422.957376522,0.0,1.0
1997-10-31,29.0,29.75,28.94,28.94,216300,22.4328355842872,23.0129951252602,22.3864228210094,22.3864228210094,279621.36023471,0.0,1.0
1997-11-03,29.69,30.0,29.5,29.5,285600,22.9665823619823,23.2063816389178,22.8196086116025,22.8196086116025,369208.786329326,0.0,1.0
1997-11-04,29.56,29.94,29.38,29.75,402500,22.8660213748804,23.15996887564,22.7267830850469,23.0129951252602,520331.010145495,0.0,1.0
1997-11-05,29.56,29.94,29.38,29.69,182200,22.8660213748804,23.15996887564,22.7267830850469,22.9665823619823,235538.658505613,0.0,1.0
1997-11-06,28.81,29.56,28.75,29.44,328800,22.2858618339074,22.8660213748804,22.2394490706296,22.7731958483247,425055.493505191,0.0,1.0
1997-11-07,28.75,28.88,28.56,28.81,76000,22.2394490706296,22.3400100577316,22.0924753202498,22.2858618339074,98248.8366982799,0.0,1.0
1997-11-10,28.19,28.88,28.12,28.62,157800,21.8062632800364,22.3400100577316,21.7521150562123,22.1388880835276,203995.610934061,0.0,1.0
1997-11-11,27.0,28.31,26.94,28.25,453900,20.885743475026,21.8990888065921,20.8393307117482,21.8526760433143,586778.249701965,0.0,1.0
1997-11-12,25.88,26.94,25.0,26.94,932100,20.0193718938398,20.8393307117482,19.3386513657649,20.8393307117482,1204970.27219035,0.0,1.0
1997-11-13,25.31,26.06,25.31,25.94,487100,19.5861861032466,20.1665748656897,19.5861861032466,20.0737126636989,629448.78267834,0.01,1.0
1997-11-14,25.94,26.0,25.25,25.38,411000,20.0737126636989,20.1201437646943,19.5397550022512,19.6403557210747,531109.525109416,0.0,1.0
1997-11-17,27.06,27.25,26.19,26.19,268900,20.9404265489472,21.0874583687661,20.2671755845132,20.2671755845132,347482.606574021,0.0,1.0
1997-11-18,27.38,27.75,27.25,27.38,358500,21.1880590875896,21.4743842103949,21.0874583687661,21.1880590875896,463267.067522448,0.0,1.0
1997-11-19,27.62,27.62,27.31,27.5,295700,21.3737834915714,21.3737834915714,21.1338894697616,21.2809212895805,382114.565875559,0.0,1.0
1997-11-20,28.25,28.31,27.56,27.56,341000,21.8613100520236,21.9077411530191,21.327352390576,21.327352390576,440652.914993459,0.0,1.0
1997-11-21,27.81,28.56,27.75,28.5,162400,21.5208153113903,22.1012040738334,21.4743842103949,22.054772972838,209859.335469026,0.0,1.0
1997-11-24,27.0,27.81,26.56,27.81,396300,20.8939954479518,21.5208153113903,20.5535007073185,21.5208153113903,512113.636985066,0.0,1.0
1997-11-25,27.06,27.38,26.81,27.0,191400,20.9404265489472,21.1880590875896,20.7469636281329,20.8939954479518,247334.21680278,0.0,1.0
1997-11-26,27.06,27.25,26.81,26.94,178000,20.9404265489472,21.0874583687661,20.7469636281329,20.8475643469563,230018.237152011,0.0,1.0
1997-11-28,27.38,27.69,27.0,27.06,141400,21.1880590875896,21.4279531093994,20.8939954479518,20.9404265489472,182722.352434238,0.0,1.0
1997-12-01,28.31,28.56,27.56,27.62,275700,21.9077411530191,22.1012040738334,21.327352390576,21.3737834915714,356269.820128142,0.0,1.0
1997-12-02,28.94,28.94,28.19,28.31,370400,22.3952677134713,22.3952677134713,21.8148789510282,21.9077411530191,478644.691242161,0.0,1.0
1997-12-03,27.25,29.0,27.06,28.94,960800,21.0874583687661,22.4416988144667,20.9404265489472,22.3952677134713,1241581.58570591,0.0,1.0
1997-12-04,27.81,28.56,27.5,27.5,306200,21.5208153113903,22.1012040738334,21.2809212895805,21.2809212895805,395683.057392953,0.0,1.0
1997-12-05,28.5,28.75,27.69,27.88,327100,22.054772972838,22.2482358936523,21.4279531093994,21.5749849292183,422690.816699003,0.0,1.0
1997-12-08,29.12,29.25,28.25,28.44,320700,22.5345610164576,22.6351617352811,21.8613100520236,22.0083418718425,414420.498059831,0.0,1.0
1997-12-09,29.56,29.94,29.12,29.12,453500,22.8750557570909,23.1691193967287,22.5345610164576,22.5345610164576,586029.609822679,0.0,1.0
1997-12-10,29.38,29.56,29.19,29.5,209900,22.7357624541046,22.8750557570909,22.5887306342856,22.8286246560955,271240.60661914,0.0,1.0
1997-12-11,29.06,29.19,28.5,29.12,287800,22.4881299154622,22.5887306342856,22.054772972838,22.5345610164576,371905.891305329,0.0,1.0
1997-12-12,28.69,29.0,28.62,28.88,184500,22.2018047926569,22.4416988144667,22.1476351748289,22.3488366124758,238417.779519921,0.0,1.0
1997-12-15,28.38,28.75,27.81,28.69,239900,21.9619107708471,22.2482358936523,21.5208153113903,22.2018047926569,310007.725240266,0.0,1.0
1997-12-16,28.56,29.19,28.0,28.31,285300,22.1012040738334,22.5887306342856,21.6678471312092,21.9077411530191,368675.298086903,0.0,1.0
1997-12-17,29.12,29.75,29.06,29.5,254900,22.5345610164576,23.0220875769098,22.4881299154622,22.8286246560955,329391.284550829,0.0,1.0
1997-12-18,29.06,29.94,28.94,29.5,239100,22.4881299154622,23.1691193967287,22.3952677134713,22.8286246560955,308973.935410369,0.0,1.0
1997-12-19,29.38,29.38,28.5,28.88,218900,22.7357624541046,22.7357624541046,22.054772972838,22.3488366124758,282870.742205478,0.0,1.0
1997-12-22,28.88,29.44,28.81,29.38,110100,22.3488366124758,22.7821935551,22.2946669946478,22.7357624541046,142275.32533953,0.0,1.0
1997-12-23,29.44,29.5,28.75,29.12,131200,22.7821935551,22.8286246560955,22.2482358936523,22.5345610164576,169541.532103055,0.0,1.0
1997-12-24,28.94,29.5,28.88,29.44,42900,22.3952677134713,22.8286246560955,22.3488366124758,22.7821935551,55436.9796282092,0.0,1.0
1997-12-26,28.81,29.19,28.75,29.19,29900,22.2946669946478,22.5887306342856,22.2482358936523,22.5887306342856,38637.8948923883,0.0,1.0
1997-12-29,29.19,29.25,28.81,28.81,69400,22.5887306342856,22.6351617352811,22.2946669946478,22.2946669946478,89681.2677435369,0.0,1.0
1997-12-30,29.44,29.44,29.0,29.19,357100,22.7821935551,22.7821935551,22.4416988144667,22.5887306342856,461457.935320129,0.0,1.0
1997-12-31,29.25,29.44,29.0,29.44,332600,22.6351617352811,22.7821935551,22.4416988144667,22.7821935551,429798.121779543,0.0,1.0
1998-01-02,29.81,30.06,29.44,29.5,134300,23.0685186779053,23.2619815987196,22.7821935551,22.8286246560955,173547.467693904,0.0,1.0
1998-01-05,30.56,30.94,30.0,30.0,289200,23.6489074403484,23.9429710799862,23.2155504977242,23.2155504977242,373715.023507648,0.0,1.0
1998-01-06,30.25,30.69,30.25,30.56,304000,23.4090134185386,23.7495081591718,23.4090134185386,23.6489074403484,392840.135360736,0.0,1.0
1998-01-07,29.25,30.25,29.12,30.25,197800,22.6351617352811,23.4090134185386,22.5345610164576,23.4090134185386,255604.535441953,0.0,1.0
1998-01-08,29.12,29.69,28.75,29.38,469300,22.5345610164576,22.9756564759144,22.2482358936523,22.7357624541046,606446.958963138,0.0,1.0
1998-01-09,28.0,29.06,27.88,29.06,320600,21.6678471312092,22.4881299154622,21.5749849292183,22.4881299154622,414291.274331094,0.0,1.0
1998-01-12,28.69,28.69,27.12,27.56,476700,22.2018047926569,22.2018047926569,20.9868576499427,21.327352390576,616009.514889682,0.0,1.0
1998-01-13,28.88,28.94,28.0,28.69,361400,22.3488366124758,22.3952677134713,21.6678471312092,22.2018047926569,467014.555655824,0.0,1.0
1998-01-14,29.69,30.0,28.75,28.81,597600,22.9756564759144,23.2155504977242,22.2482358936523,22.2946669946478,772241.002932817,0.0,1.0
1998-01-15,27.94,29.69,27.94,29.69,437500,21.6214160302138,22.9756564759144,21.6214160302138,22.9756564759144,565353.813224745,0.0,1.0
1998-01-16,29.44,29.56,28.12,28.19,352700,22.7821935551,22.8750557570909,21.7607093332001,21.8148789510282,455772.091255697,0.0,1.0
1998-01-20,28.38,29.56,28.0,29.56,292900,21.9619107708471,22.8750557570909,21.6678471312092,22.8750557570909,378496.301470921,0.0,1.0
1998-01-21,28.44,29.0,28.25,28.62,205400,22.0083418718425,22.4416988144667,21.8613100520236,22.1476351748289,265425.538825972,0.0,1.0
1998-01-22,28.62,28.81,28.56,28.56,75400,22.1476351748289,22.2946669946478,22.1012040738334,22.1012040738334,97434.6914677617,0.0,1.0
1998-01-23,28.69,29.25,28.56,29.0,150100,22.2018047926569,22.6351617352811,22.1012040738334,22.4416988144667,193964.816834364,0.0,1.0
1998-01-26,27.88,28.69,27.44,28.69,176300,21.5749849292183,22.2018047926569,21.2344901885851,22.2018047926569,227821.433763481,0.0,1.0
1998-01-27,27.19,27.94,26.88,27.88,373700,21.0410272677707,21.6214160302138,20.8011332459609,21.5749849292183,482909.074290485,0.0,1.0
1998-01-28,27.38,27.38,27.19,27.19,486200,21.1880590875896,21.1880590875896,21.0410272677707,21.0410272677707,628285.769119706,0.0,1.0
1998-01-29,26.94,27.56,26.88,27.56,340500,20.8475643469563,21.327352390576,20.8011332459609,21.327352390576,440006.796349774,0.0,1.0
1998-01-30,27.06,27.12,26.88,26.94,466400,20.9404265489472,20.9868576499427,20.8011332459609,20.8475643469563,602699.470829763,0.0,1.0
1998-02-02,28.75,29.31,27.5,27.62,304500,22.2482358936523,22.6815928362765,21.2809212895805,21.3737834915714,393486.254004423,0.0,1.0
1998-02-03,29.25,29.25,28.75,28.75,135200,22.6351617352811,22.6351617352811,22.2482358936523,22.2482358936523,174710.481252538,0.0,1.0
1998-02-04,29.06,29.19,28.62,29.19,142000,22.4881299154622,22.5887306342856,22.1476351748289,22.5887306342856,183497.69480666,0.0,1.0
1998-02-05,27.38,29.06,27.12,29.06,301000,21.1880590875896,22.4881299154622,20.9868576499427,22.4881299154622,388963.423498625,0.0,1.0
1998-02-06,27.12,27.5,27.06,27.5,555000,20.9868576499427,21.2809212895805,20.9404265489472,21.2809212895805,717191.694490818,0.0,1.0
1998-02-09,27.94,28.44,27.38,27.38,536900,21.6214160302138,22.0083418718425,21.1880590875896,21.1880590875896,693802.199589407,0.0,1.0
1998-02-10,28.69,28.81,28.0,28.12,654600,22.2018047926569,22.2946669946478,21.6678471312092,21.7607093332001,845898.528312956,0.0,1.0
1998-02-11,28.62,28.69,28.44,28.56,151800,22.1553736916615,22.2095622366795,22.0160317187579,22.1089263673603,196093.10411384,0.01,1.0
1998-02-12,29.56,29.56,28.44,28.5,360100,22.8830484390466,22.8830484390466,22.0160317187579,22.0624790430591,465172.113250287,0.0,1.0
1998-02-13,28.81,29.69,28.62,29.5,246600,22.3024568852818,22.9836843083658,22.1553736916615,22.8366011147454,318554.41024027,0.0,1.0
1998-02-17,29.0,29.5,28.75,29.5,377900,22.4495400789022,22.8366011147454,22.2560095609807,22.8366011147454,488165.902797235,0.0,1.0
1998-02-18,28.0,29.12,27.94,28.88,297800,21.675418007216,22.5424347275046,21.6289706829148,22.3566454302999,384693.849835978,0.0,1.0
1998-02-19,28.56,28.69,27.75,28.0,195500,22.1089263673603,22.2095622366795,21.4818874892944,21.675418007216,252544.149237521,0.0,1.0
1998-02-20,28.19,28.44,27.5,28.44,545100,21.8225012008364,22.0160317187579,21.2883569713728,22.0160317187579,704152.510226969,0.0,1.0
1998-02-23,28.0,28.19,27.62,28.06,306100,21.675418007216,21.8225012008364,21.3812516199752,21.7218653315171,395415.673051688,0.0,1.0
1998-02-24,28.06,28.56,28.0,28.25,161400,21.7218653315171,22.1089263673603,21.675418007216,21.8689485251375,208494.249038036,0.0,1.0
1998-02-25,28.44,28.44,27.81,28.0,170900,22.0160317187579,22.0160317187579,21.5283348135956,21.675418007216,220766.215369271,0.0,1.0
1998-02-26,27.94,28.25,27.94,28.25,681800,21.6289706829148,21.8689485251375,21.6289706829148,21.8689485251375,880739.646803794,0.0,1.0
1998-02-27,28.12,28.38,27.81,27.94,375900,21.7683126558183,21.9695843944567,21.5283348135956,21.6289706829148,485582.330938027,0.0,1.0
1998-03-02,28.62,28.75,28.12,28.12,197900,22.1553736916615,22.2560095609807,21.7683126558183,21.7683126558183,255644.43546857,0.0,1.0
1998-03-03,29.06,29.06,28.75,29.0,188000,22.4959874032034,22.4959874032034,22.2560095609807,22.4495400789022,242855.754765494,0.0,1.0
1998-03-04,29.0,29.25,28.75,29.06,329700,22.4495400789022,22.6430705968238,22.2560095609807,22.4959874032034,425901.820990337,0.0,1.0
1998-03-05,29.31,29.31,28.5,28.5,272500,22.689517921125,22.689517921125,22.0624790430591,22.0624790430591,352011.665817005,0.0,1.0
1998-03-06,29.94,29.94,29.25,29.25,236200,23.1772148262874,23.1772148262874,22.6430705968238,22.6430705968238,305119.836572391,0.0,1.0
1998-03-09,29.44,29.81,29.31,29.81,301800,22.7901537904442,23.0765789569681,22.689517921125,23.0765789569681,389860.993554393,0.0,1.0
1998-03-10,29.69,29.75,29.25,29.38,357200,22.9836843083658,23.030131632667,22.6430705968238,22.743706466143,461425.934054437,0.0,1.0
1998-03-11,29.94,30.0,29.44,29.62,313700,23.1772148262874,23.2236621505885,22.7901537904442,22.9294957633477,405233.246116676,0.0,1.0
1998-03-12,30.19,30.44,29.88,30.12,264300,23.3707453442089,23.5642758621305,23.1307675019862,23.3165567991909,341419.021194255,0.0,1.0
1998-03-13,30.25,30.44,30.12,30.19,124200,23.4171926685101,23.5642758621305,23.3165567991909,23.3707453442089,160439.812456778,0.0,1.0
1998-03-16,30.06,30.31,29.94,30.19,136300,23.2701094748897,23.4636399928113,23.1772148262874,23.3707453442089,176070.422204983,0.0,1.0
1998-03-17,29.81,30.0,29.62,29.81,192200,23.0765789569681,23.2236621505885,22.9294957633477,23.0765789569681,248281.255669829,0.0,1.0
1998-03-18,29.25,29.81,29.0,29.62,575000,22.6430705968238,23.0765789569681,22.4495400789022,22.9294957633477,742776.909522121,0.0,1.0
1998-03-19,29.25,29.38,29.0,29.12,359300,22.6430705968238,22.743706466143,22.4495400789022,22.5424347275046,464138.684506606,0.0,1.0
1998-03-20,29.5,29.75,29.0,29.31,210000,22.8366011147454,23.030131632667,22.4495400789022,22.689517921125,271275.045216774,0.0,1.0
1998-03-23,29.12,29.56,29.06,29.56,260900,22.5424347275046,22.8830484390466,22.4959874032034,22.8830484390466,337026.949033602,0.0,1.0
1998-03-24,29.25,29.25,29.06,29.25,202000,22.6430705968238,22.6430705968238,22.4959874032034,22.6430705968238,260940.757779945,0.0,1.0
1998-03-25,29.44,29.75,29.25,29.25,124200,22.7901537904442,23.030131632667,22.6430705968238,22.6430705968238,160439.812456778,0.0,1.0
1998-03-26,29.56,29.62,29.38,29.44,321600,22.8830484390466,22.9294957633477,22.743706466143,22.7901537904442,415438.354960546,0.0,1.0
1998-03-27,29.5,29.75,29.44,29.5,214500,22.8366011147454,23.030131632667,22.7901537904442,22.8366011147454,277088.081899991,0.0,1.0
1998-03-30,29.5,29.62,29.5,29.5,160200,22.8366011147454,22.9294957633477,22.8366011147454,22.8366011147454,206944.105922511,0.0,1.0
1998-03-31,29.69,29.88,29.44,29.5,309500,22.9836843083658,23.1307675019862,22.7901537904442,22.8366011147454,399807.745212341,0.0,1.0
1998-04-01,29.44,29.75,29.19,29.69,347000,22.7901537904442,23.030131632667,22.5966232725226,22.9836843083658,448249.71757248,0.0,1.0
1998-04-02,29.0,29.44,28.75,29.31,237400,22.4495400789022,22.7901537904442,22.2560095609807,22.689517921125,306669.979687916,0.0,1.0
1998-04-03,28.62,29.12,28.5,29.06,177300,22.1553736916615,22.5424347275046,22.0624790430591,22.4959874032034,229033.645318734,0.0,1.0
1998-04-06,28.0,28.69,27.75,28.62,206100,21.675418007216,22.2095622366795,21.4818874892944,22.1553736916615,266237.08009132,0.0,1.0
1998-04-07,27.94,28.19,27.75,27.88,217400,21.6289706829148,21.8225012008364,21.4818874892944,21.5825233586136,280834.261095842,0.0,1.0
1998-04-08,27.56,27.94,27.5,27.81,311800,21.334804295674,21.6289706829148,21.2883569713728,21.5283348135956,402778.85285043,0.0,1.0
1998-04-09,27.62,27.88,27.56,27.75,489000,21.3812516199752,21.5825233586136,21.334804295674,21.4818874892944,631683.319576203,0.0,1.0
1998-04-13,27.44,27.62,27.38,27.56,425700,21.2419096470716,21.3812516199752,21.1954623227705,21.334804295674,549913.270232291,0.0,1.0
1998-04-14,27.38,27.44,27.19,27.38,1254600,21.1954623227705,21.2419096470716,21.0483791291501,21.1954623227705,1620674.62728079,0.0,1.0
1998-04-15,27.25,27.5,27.12,27.44,618000,21.0948264534512,21.2883569713728,20.994190584132,21.2419096470716,798323.704495081,0.0,1.0
1998-04-16,26.88,27.25,26.88,27.25,301700,20.8084012869273,21.0948264534512,20.8084012869273,21.0948264534512,389731.814961433,0.0,1.0
1998-04-17,26.94,27.19,26.38,26.88,478100,20.8548486112285,21.0483791291501,20.4213402510842,20.8084012869273,617602.852943523,0.0,1.0
1998-04-20,26.62,27.0,26.5,26.94,411700,20.6071295482889,20.9012959355297,20.5142348996865,20.8548486112285,531828.267217838,0.0,1.0
1998-04-21,26.94,27.19,26.69,26.69,774400,20.8548486112285,21.0483791291501,20.6613180933069,20.6613180933069,1000359.0238851,0.0,1.0
1998-04-22,26.88,27.0,26.69,26.94,180000,20.8084012869273,20.9012959355297,20.6613180933069,20.8548486112285,232521.467328664,0.0,1.0
1998-04-23,26.81,27.25,26.75,26.88,690500,20.7542127419093,21.0948264534512,20.7077654176081,20.8084012869273,891978.184391346,0.0,1.0
1998-04-24,26.69,27.06,26.69,26.69,191200,20.6613180933069,20.9477432598309,20.6613180933069,20.6613180933069,246989.469740226,0.0,1.0
1998-04-27,26.0,26.56,25.62,26.56,482200,20.1271738638434,20.5606822239877,19.8330074766026,20.5606822239877,622899.175254898,0.0,1.0
1998-04-28,25.94,26.19,25.75,26.0,420000,20.0807265395422,20.2742570574638,19.9336433459218,20.1271738638434,542550.09043355,0.0,1.0
1998-04-29,26.25,26.5,26.0,26.0,687200,20.320704381765,20.5142348996865,20.1271738638434,20.1271738638434,887715.290823653,0.0,1.0
1998-04-30,26.75,27.31,26.44,26.5,738500,20.7077654176081,21.1412737777524,20.4677875753854,20.5142348996865,953983.909012324,0.0,1.0
1998-05-01,27.0,27.25,26.62,26.69,633600,20.9012959355297,21.0948264534512,20.6071295482889,20.6613180933069,818475.564996896,0.0,1.0
1998-05-04,27.38,27.5,27.12,27.12,527100,21.1954623227705,21.2883569713728,20.994190584132,20.994190584132,680900.363494103,0.0,1.0
1998-05-05,26.88,27.31,26.81,27.31,389700,20.8084012869273,21.1412737777524,20.7542127419093,21.1412737777524,503408.976766558,0.0,1.0
1998-05-06,26.94,27.38,26.88,27.0,589000,20.8548486112285,21.1954623227705,20.8084012869273,20.9012959355297,760861.912536572,0.0,1.0
1998-05-07,26.69,27.12,26.62,27.0,454700,20.6613180933069,20.994190584132,20.6071295482889,20.9012959355297,587375.062190798,0.0,1.0
1998-05-08,26.69,26.75,26.62,26.69,247600,20.6613180933069,20.7077654176081,20.6071295482889,20.6613180933069,319846.196169874,0.0,1.0
1998-05-11,26.88,27.31,26.75,26.75,550500,20.8084012869273,21.1412737777524,20.7077654176081,20.7077654176081,711128.154246831,0.0,1.0
1998-05-12,26.94,27.06,26.75,27.0,422500,20.8548486112285,20.9477432598309,20.7077654176081,20.9012959355297,545779.555257558,0.0,1.0
1998-05-13,27.19,27.25,26.88,26.88,286200,21.0561203498669,21.1025847566706,20.8160542480479,20.8160542480479,369573.210577189,0.01,1.0
1998-05-14,27.31,27.38,26.88,27.0,612200,21.1490491634743,21.2032576380786,20.8160542480479,20.9089830616553,790540.599284957,0.0,1.0
1998-05-15,26.25,27.31,26.25,27.31,178800,20.3281779766093,21.1490491634743,20.3281779766093,21.1490491634743,230886.40828512,0.0,1.0
1998-05-18,27.19,27.19,26.75,26.94,661100,21.0561203498669,21.0561203498669,20.71538136664,20.8625186548516,853685.707591124,0.0,1.0
1998-05-19,27.56,27.69,27.0,27.06,538500,21.3426508584896,21.4433237398976,20.9089830616553,20.955447468459,695370.977972803,0.0,1.0
1998-05-20,27.38,27.69,27.0,27.5,712000,21.2032576380786,21.4433237398976,20.9089830616553,21.2961864516859,919413.4379139,0.0,1.0
1998-05-21,27.0,27.25,26.88,27.12,203600,20.9089830616553,21.1025847566706,20.8160542480479,21.0019118752626,262910.92129111,0.0,1.0
1998-05-22,27.0,27.0,26.88,27.0,212000,20.9089830616553,20.9089830616553,20.8160542480479,20.9089830616553,273757.93376088,0.0,1.0
1998-05-26,26.56,27.0,26.5,27.0,439400,20.5682440784283,20.9089830616553,20.5217796716246,20.9089830616553,567402.057049674,0.0,1.0
1998-05-27,26.19,26.5,25.94,26.5,682800,20.2817135698056,20.5217796716246,20.0881118747903,20.5217796716246,881707.156471365,0.0,1.0
1998-05-28,25.75,26.81,25.69,26.19,506900,19.9409745865787,20.7618457734436,19.894510179775,20.2817135698056,654565.55011033,0.0,1.0
1998-05-29,25.12,25.94,25.0,25.81,319600,19.45309831514,20.0881118747903,19.3601695015327,19.9874389933823,412702.998254611,0.0,1.0
1998-06-01,23.75,25.25,23.62,25.25,1175400,18.392161026456,19.553771196548,18.2914881450481,19.553771196548,1517806.95916292,0.0,1.0
1998-06-02,24.0,24.19,23.88,24.0,917900,18.5857627214714,18.732900009683,18.492833907864,18.5857627214714,1185294.37452411,0.0,1.0
1998-06-03,23.94,24.0,23.88,24.0,369400,18.5392983146677,18.5857627214714,18.492833907864,18.5857627214714,477010.286468251,0.0,1.0
1998-06-04,23.81,24.0,23.75,23.94,237400,18.4386254332597,18.5857627214714,18.392161026456,18.5392983146677,306557.233371854,0.0,1.0
1998-06-05,23.38,23.81,23.38,23.81,281900,18.1056305178334,18.4386254332597,18.1056305178334,18.4386254332597,364020.573241472,0.0,1.0
1998-06-08,23.5,23.69,23.38,23.38,551500,18.1985593314407,18.3456966196524,18.1056305178334,18.1056305178334,712158.021080782,0.0,1.0
1998-06-09,23.5,23.62,23.25,23.38,780400,18.1985593314407,18.2914881450481,18.0049576364254,18.1056305178334,1007739.11088203,0.0,1.0
1998-06-10,23.56,23.81,23.5,23.5,638900,18.2450237382444,18.4386254332597,18.1985593314407,18.1985593314407,825018.603206728,0.0,1.0
1998-06-11,23.0,23.5,22.88,23.38,382400,17.8113559414101,18.1985593314407,17.7184271278027,18.1056305178334,493797.329576229,0.0,1.0
1998-06-12,23.06,23.19,22.81,23.0,441000,17.8578203482137,17.9584932296217,17.6642186531984,17.8113559414101,569468.154662965,0.0,1.0
1998-06-15,22.94,23.19,22.94,23.0,211600,17.7648915346064,17.9584932296217,17.7648915346064,17.8113559414101,273241.409357558,0.0,1.0
1998-06-16,23.25,23.25,22.88,22.88,252400,18.0049576364254,18.0049576364254,17.7184271278027,17.7184271278027,325926.898496444,0.0,1.0
1998-06-17,23.56,23.75,23.25,23.31,479900,18.2450237382444,18.392161026456,18.0049576364254,18.0514220432291,619700.152886068,0.0,1.0
1998-06-18,23.31,23.56,23.12,23.56,279600,18.0514220432291,18.2450237382444,17.9042847550174,18.2450237382444,361050.557922368,0.0,1.0
1998-06-19,22.62,23.38,22.56,23.19,367800,17.5170813649868,18.1056305178334,17.4706169581831,17.9584932296217,474944.18885496,0.0,1.0
1998-06-22,22.38,22.88,22.38,22.75,129900,17.331223737772,17.7184271278027,17.331223737772,17.6177542463947,167741.299978955,0.0,1.0
1998-06-23,22.06,22.38,22.0,22.38,297400,17.0834135681524,17.331223737772,17.0369491613488,17.331223737772,384035.893870217,0.0,1.0
1998-06-24,22.31,22.5,22.06,22.12,153000,17.2770152631678,17.4241525513794,17.0834135681524,17.1298779749561,197570.584270824,0.0,1.0
1998-06-25,21.94,22.38,21.81,22.31,295100,16.9904847545451,17.331223737772,16.8898118731371,17.2770152631678,381065.878551112,0.0,1.0
1998-06-26,20.88,22.25,20.56,21.94,365400,16.1696135676801,17.2305508563641,15.9218033980605,16.9904847545451,471845.042435027,0.0,1.0
1998-06-29,20.44,21.0,20.19,21.0,645300,15.8288745844531,16.2625423812874,15.6352728894378,16.2625423812874,833282.993659888,0.0,1.0
1998-06-30,20.56,21.0,20.31,20.69,408100,15.9218033980605,16.2625423812874,15.7282017030451,16.0224762794684,526984.022489694,0.0,1.0
1998-07-01,20.5,20.75,20.38,20.62,376400,15.8753389912568,16.0689406862721,15.7824101776494,15.9682678048641,486049.463526393,0.0,1.0
1998-07-02,19.94,20.5,19.62,20.5,289800,15.4416711944225,15.8753389912568,15.1938610248028,15.8753389912568,374221.930207089,0.0,1.0
1998-07-06,20.5,20.5,19.69,19.94,360300,15.8753389912568,15.8753389912568,15.2480694994071,15.4416711944225,465259.356292666,0.0,1.0
1998-07-07,20.69,20.88,20.25,20.5,327000,16.0224762794684,16.1696135676801,15.6817372962415,15.8753389912568,422258.699716076,0.0,1.0
1998-07-08,20.19,20.88,20.0,20.62,675100,15.6352728894378,16.1696135676801,15.4881356012261,15.9682678048641,871764.061707407,0.0,1.0
1998-07-09,19.75,20.12,19.5,20.0,859200,15.2945339062108,15.5810644148335,15.1009322111955,15.4881356012261,1109494.41833655,0.0,1.0
1998-07-10,18.81,19.62,18.5,19.62,1064000,14.5665915329532,15.1938610248028,14.3265254311342,15.1938610248028,1373954.91283762,0.0,1.0
1998-07-13,18.5,19.0,18.5,18.81,306300,14.3265254311342,14.7137288211648,14.3265254311342,14.5665915329532,395528.561844139,0.0,1.0
1998-07-14,18.75,18.81,18.5,18.56,550400,14.5201271261495,14.5665915329532,14.3265254311342,14.3729898379379,710737.578971645,0.0,1.0
1998-07-15,18.69,18.94,18.38,18.88,383800,14.4736627193458,14.6672644143612,14.2335966175268,14.6208000075575,495605.164987859,0.0,1.0
1998-07-16,18.88,18.94,18.5,18.75,377600,14.6208000075575,14.6672644143612,14.3265254311342,14.5201271261495,487599.03673636,0.0,1.0
1998-07-17,18.5,18.88,18.19,18.69,268300,14.3265254311342,14.6208000075575,14.0864593293152,14.4736627193458,346458.74352851,0.0,1.0
1998-07-20,17.75,18.38,17.06,18.31,332800,13.7457203460882,14.2335966175268,13.2113796678459,14.1793881429225,429748.30356425,0.0,1.0
1998-07-21,17.62,18.25,17.5,17.75,435500,13.6450474646802,14.1329237361188,13.5521186510729,13.7457203460882,562365.944117282,0.0,1.0
1998-07-22,16.62,17.62,16.62,17.62,861000,12.8706406846189,13.6450474646802,12.8706406846189,13.6450474646802,1111818.7781515,0.0,1.0
1998-07-23,16.62,16.81,16.62,16.75,369600,12.8706406846189,13.0177779728306,12.8706406846189,12.9713135660269,477268.548669913,0.0,1.0
1998-07-24,16.88,17.38,16.62,16.62,378000,13.0719864474349,13.4591898374655,12.8706406846189,12.8706406846189,488115.561139682,0.0,1.0
1998-07-27,16.19,16.88,16.06,16.88,189600,12.5376457691926,13.0719864474349,12.4369728877846,13.0719864474349,244832.567174824,0.0,1.0
1998-07-28,15.31,16.19,15.12,16.19,250000,11.8561678027386,12.5376457691926,11.709030514527,12.5376457691926,322827.75207651,0.0,1.0
1998-07-29,15.75,15.81,15.25,15.38,219000,12.1969067859656,12.2433711927693,11.8097033959349,11.9103762773429,282797.110819022,0.0,1.0
1998-07-30,13.69,15.5,13.5,15.5,2015700,10.6016288190393,12.0033050909503,10.4544915308276,12.0033050909503,2602895.59944248,0.0,1.0
1998-07-31,12.75,13.56,12.5,13.56,1030300,9.87368644578166,10.5009559376313,9.68008475076634,10.5009559376313,1330437.73185771,0.0,1.0
1998-08-03,11.62,12.81,11.56,12.62,506600,8.99860678431238,9.92015085258534,8.95214237750871,9.77301356437369,654178.15680784,0.0,1.0
1998-08-04,11.06,12.0,10.88,11.94,568300,8.56493898747805,9.29288136073568,8.42554576706702,9.246416953932,733852.046020323,0.0,1.0
1998-08-05,11.0,11.19,10.75,11.19,628300,8.51847458067438,8.66561186888602,8.32487288565905,8.66561186888602,811330.706518685,0.0,1.0
1998-08-06,10.94,11.0,10.81,10.94,888100,8.4720101738707,8.51847458067438,8.37133729246273,8.4720101738707,1146813.30647659,0.0,1.0
1998-08-07,11.25,11.5,10.94,11.0,676000,8.7120762756897,8.90567797070503,8.4720101738707,8.51847458067438,872926.241614883,0.0,1.0
1998-08-10,10.44,11.38,10.44,11.12,630000,8.08480678384004,8.81274915709767,8.08480678384004,8.61140339428173,813525.935232806,0.0,1.0
1998-08-11,9.5,10.19,9.0,10.12,921400,7.35686441058242,7.89120508882472,6.96966102055176,7.83699661422042,1189813.96305318,0.0,1.0
1998-08-12,10.06,10.25,9.25,9.38,1933200,7.79053220741675,7.93766949562839,7.16326271556709,7.26393559697506,2496362.44125724,0.0,1.0
1998-08-13,9.62,10.06,9.44,9.94,466700,7.45753729199038,7.79863047374462,7.31799917218183,7.70560506053892,602029.037765862,0.01,1.0
1998-08-14,9.25,9.88,8.81,9.75,1000700,7.17070893460614,7.65909235393607,6.8296157528519,7.55831482296323,1290873.06212191,0.0,1.0
1998-08-17,9.38,9.38,9.19,9.25,475700,7.27148646557898,7.27148646557898,7.12419622800329,7.17070893460614,613638.768513436,0.0,1.0
1998-08-18,10.0,10.12,9.38,9.38,985100,7.75211776714177,7.84514318034747,7.27148646557898,7.27148646557898,1270749.52882612,0.0,1.0
1998-08-19,9.44,10.12,9.06,10.0,590500,7.31799917218183,7.84514318034747,7.02341869703045,7.75211776714177,761727.334049157,0.0,1.0
1998-08-20,9.19,9.44,9.0,9.44,470600,7.12419622800329,7.31799917218183,6.97690599042759,7.31799917218183,607059.92108981,0.0,1.0
1998-08-21,9.12,9.12,8.88,9.12,350200,7.0699314036333,7.0699314036333,6.88388057722189,7.0699314036333,451747.523088932,0.0,1.0
1998-08-24,9.44,9.5,9.12,9.12,666200,7.31799917218183,7.36451187878468,7.0699314036333,7.0699314036333,859378.069337084,0.0,1.0
1998-08-25,9.06,9.62,9.0,9.38,829600,7.02341869703045,7.45753729199038,6.97690599042759,7.27148646557898,1070159.1809097,0.0,1.0
1998-08-26,9.44,9.5,9.0,9.06,952100,7.31799917218183,7.36451187878468,6.97690599042759,7.02341869703045,1228180.51608502,0.0,1.0
1998-08-27,9.12,9.31,9.0,9.31,1300400,7.0699314036333,7.21722164120899,6.97690599042759,7.21722164120899,1677477.09601613,0.0,1.0
1998-08-28,9.19,9.5,9.06,9.25,586000,7.12419622800329,7.36451187878468,7.02341869703045,7.17070893460614,755922.468675369,0.0,1.0
1998-08-31,8.62,9.38,8.56,9.25,569600,6.68232551527621,7.27148646557898,6.63581280867336,7.17070893460614,734766.959313123,0.0,1.0
1998-09-01,8.38,8.94,8.25,8.75,726500,6.49627468886481,6.93039328382474,6.39549715789196,6.78310304624905,937163.265345828,0.0,1.0
1998-09-02,8.5,8.75,8.44,8.5,522600,6.58930010207051,6.78310304624905,6.54278739546765,6.58930010207051,674138.365409126,0.0,1.0
1998-09-03,8.12,8.56,8.06,8.5,584900,6.29471962691912,6.63581280867336,6.24820692031627,6.58930010207051,754503.501583999,0.0,1.0
1998-09-04,8.31,8.5,8.12,8.5,466100,6.44200986449481,6.58930010207051,6.29471962691912,6.58930010207051,601255.055716024,0.0,1.0
1998-09-08,8.69,9.06,8.56,9.0,622500,6.7365903396462,7.02341869703045,6.63581280867336,6.97690599042759,803006.376707197,0.0,1.0
1998-09-09,8.5,8.88,8.44,8.81,614800,6.58930010207051,6.88388057722189,6.54278739546765,6.8296157528519,793073.607067605,0.0,1.0
1998-09-10,8.12,8.5,8.0,8.5,792800,6.29471962691912,6.58930010207051,6.20169421371342,6.58930010207051,1022688.28185296,0.0,1.0
1998-09-11,8.31,8.31,8.0,8.06,452200,6.44200986449481,6.44200986449481,6.20169421371342,6.24820692031627,583324.471561437,0.0,1.0
1998-09-14,8.31,8.56,8.19,8.38,399500,6.44200986449481,6.63581280867336,6.34898445128911,6.49627468886481,515343.048183976,0.0,1.0
1998-09-15,8.38,8.44,8.25,8.38,323600,6.49627468886481,6.54278739546765,6.39549715789196,6.49627468886481,417434.318879436,0.0,1.0
1998-09-16,8.19,8.38,8.12,8.31,304500,6.34898445128911,6.49627468886481,6.29471962691912,6.44200986449481,392795.890292918,0.0,1.0
1998-09-17,8.12,8.25,8.06,8.25,324300,6.29471962691912,6.39549715789196,6.24820692031627,6.39549715789196,418337.297937581,0.0,1.0
1998-09-18,8.12,8.25,8.12,8.19,218000,6.29471962691912,6.39549715789196,6.29471962691912,6.34898445128911,281213.478107902,0.0,1.0
1998-09-21,7.19,7.81,7.0,7.81,6914400,5.57377267457493,6.05440397613772,5.42648243699924,6.05440397613772,8919369.14233614,0.0,1.0
1998-09-22,7.06,7.38,6.69,7.31,1335900,5.47299514360209,5.72106291215063,5.18616678621785,5.66679808778064,1723271.03396489,0.0,1.0
1998-09-23,6.81,7.12,6.62,7.0,701100,5.27919219942355,5.51950785020494,5.13190196184785,5.42648243699924,904398.025236009,0.0,1.0
1998-09-24,6.44,6.81,6.25,6.75,806800,4.9923638420393,5.27919219942355,4.84507360446361,5.2326794928207,1040747.86301585,0.0,1.0
1998-09-25,6.5,6.56,5.81,6.44,949900,5.03887654864215,5.085389255245,4.50398042270937,4.9923638420393,1225342.58190228,0.0,1.0
1998-09-28,6.56,6.75,6.25,6.56,523500,5.085389255245,5.2326794928207,4.84507360446361,5.085389255245,675299.338483884,0.0,1.0
1998-09-29,6.5,6.75,6.31,6.62,641800,5.03887654864215,5.2326794928207,4.89158631106646,5.13190196184785,827902.799310328,0.0,1.0
1998-09-30,6.5,6.62,6.12,6.44,548100,5.03887654864215,5.13190196184785,4.74429607349076,4.9923638420393,707032.602527253,0.0,1.0
1998-10-01,6.31,6.56,6.0,6.5,1040600,4.89158631106646,5.085389255245,4.65127066028506,5.03887654864215,1342342.86843616,0.0,1.0
1998-10-02,6.25,6.38,6.0,6.31,404100,4.84507360446361,4.94585113543645,4.65127066028506,4.89158631106646,521276.910566069,0.0,1.0
1998-10-05,6.0,6.25,5.94,6.25,334500,4.65127066028506,4.84507360446361,4.60475795368221,4.84507360446361,431494.992784831,0.0,1.0
1998-10-06,6.19,6.31,6.0,6.12,769800,4.79856089786076,4.89158631106646,4.65127066028506,4.74429607349076,993018.96994249,0.0,1.0
1998-10-07,6.31,6.44,6.12,6.19,673700,4.89158631106646,4.9923638420393,4.74429607349076,4.79856089786076,869052.844960062,0.0,1.0
1998-10-08,5.75,6.06,5.25,6.06,1466800,4.45746771610652,4.69778336688791,4.06986182774943,4.69778336688791,1892128.11783794,0.0,1.0
1998-10-09,6.25,6.38,5.75,5.88,950500,4.84507360446361,4.94585113543645,4.45746771610652,4.55824524707936,1226116.56395211,0.0,1.0
1998-10-12,6.44,6.69,6.31,6.44,577000,4.9923638420393,5.18616678621785,4.89158631106646,4.9923638420393,744312.737927796,0.0,1.0
1998-10-13,6.19,6.56,6.12,6.56,439700,4.79856089786076,5.085389255245,4.74429607349076,5.085389255245,567199.845523139,0.0,1.0
1998-10-14,6.31,6.44,5.94,6.25,712100,4.89158631106646,4.9923638420393,4.60475795368221,4.84507360446361,918587.69614971,0.0,1.0
1998-10-15,6.62,6.62,6.31,6.38,783200,5.13190196184785,5.13190196184785,4.89158631106646,4.94585113543645,1010304.56905555,0.0,1.0
1998-10-16,6.75,6.88,6.56,6.62,313000,5.2326794928207,5.33345702379354,5.085389255245,5.13190196184785,403760.63599896,0.0,1.0
1998-10-19,8.25,8.31,6.88,6.88,1156300,6.39549715789196,6.44200986449481,5.33345702379354,5.33345702379354,1491592.40704664,0.0,1.0
1998-10-20,10.38,10.75,8.38,8.38,2466700,8.04669824229316,8.33352659967741,6.49627468886481,6.49627468886481,3181969.2038934,0.0,1.0
1998-10-21,9.75,10.31,9.38,10.25,767000,7.55831482296323,7.99243341792317,7.27148646557898,7.94592071132032,989407.053709911,0.0,1.0
1998-10-22,9.5,9.75,9.25,9.75,726700,7.36451187878468,7.55831482296323,7.17070893460614,7.55831482296323,937421.259362442,0.0,1.0
1998-10-23,9.0,9.44,8.81,9.44,765000,6.97690599042759,7.31799917218183,6.8296157528519,7.31799917218183,986827.113543785,0.0,1.0
1998-10-26,8.81,8.94,8.69,8.88,251500,6.8296157528519,6.93039328382474,6.7365903396462,6.88388057722189,324427.475890538,0.0,1.0
1998-10-27,9.19,9.31,8.81,8.88,711200,7.12419622800329,7.21722164120899,6.8296157528519,6.88388057722189,917426.723074953,0.0,1.0
1998-10-28,8.88,9.12,8.75,9.12,362300,6.88388057722189,7.0699314036333,6.78310304624905,7.0699314036333,467356.161094004,0.0,1.0
1998-10-29,9.44,9.62,8.56,8.75,747900,7.31799917218183,7.45753729199038,6.63581280867336,6.78310304624905,964768.625123394,0.0,1.0
1998-10-30,9.38,9.56,9.0,9.31,760700,7.27148646557898,7.41102458538753,6.97690599042759,7.21722164120899,981280.24218661,0.0,1.0
1998-11-02,9.25,9.44,9.12,9.38,322800,7.17070893460614,7.31799917218183,7.0699314036333,7.27148646557898,416402.342812985,0.0,1.0
1998-11-03,9.62,9.75,9.12,9.25,407500,7.45753729199038,7.55831482296323,7.0699314036333,7.17070893460614,525662.808848487,0.0,1.0
1998-11-04,9.5,9.88,9.44,9.75,327300,7.36451187878468,7.65909235393607,7.31799917218183,7.55831482296323,422207.208186772,0.0,1.0
1998-11-05,9.38,9.56,9.0,9.56,221200,7.27148646557898,7.41102458538753,6.97690599042759,7.41102458538753,285341.382373706,0.0,1.0
1998-11-06,9.12,9.44,9.0,9.31,354600,7.0699314036333,7.31799917218183,6.97690599042759,7.21722164120899,457423.391454413,0.0,1.0
1998-11-09,9.12,9.19,8.81,9.12,215100,7.0699314036333,7.12419622800329,6.8296157528519,7.0699314036333,277472.564867017,0.0,1.0
1998-11-10,8.94,9.12,8.81,9.0,330600,6.93039328382474,7.0699314036333,6.8296157528519,6.97690599042759,426464.109460883,0.0,1.0
1998-11-11,8.75,8.94,8.31,8.94,374700,6.78310304624905,6.93039328382474,6.44200986449481,6.93039328382474,483351.790123995,0.0,1.0
1998-11-12,8.5,8.75,8.0,8.69,301600,6.59705221983765,6.79108316747993,6.20899032455308,6.74451574004578,388597.803165955,0.01,1.0
1998-11-13,8.38,8.5,8.19,8.44,167000,6.50391736496935,6.59705221983765,6.35645384476122,6.5504847924035,215171.860506348,0.0,1.0
1998-11-16,8.5,8.5,8.25,8.44,314900,6.59705221983765,6.59705221983765,6.40302127219536,6.5504847924035,405734.244751191,0.0,1.0
1998-11-17,8.56,8.56,8.38,8.44,171400,6.6436196472718,6.6436196472718,6.50391736496935,6.5504847924035,220841.059226276,0.0,1.0
1998-11-18,8.44,8.62,8.38,8.56,175700,6.5504847924035,6.69018707470594,6.50391736496935,6.6436196472718,226381.412520751,0.0,1.0
1998-11-19,8.12,8.44,7.94,8.44,331100,6.30212517942138,6.5504847924035,6.16242289711893,6.5504847924035,426607.203674562,0.0,1.0
1998-11-20,7.94,8.0,7.75,8.0,280900,6.16242289711893,6.20899032455308,6.0149593769108,6.20899032455308,361926.800097205,0.0,1.0
1998-11-23,7.88,8.0,7.62,7.94,364100,6.11585546968478,6.20899032455308,5.91406328413681,6.16242289711893,469126.19407402,0.0,1.0
1998-11-24,7.88,8.25,7.69,7.94,555200,6.11585546968478,6.40302127219536,5.96839194947665,6.16242289711893,715349.802114518,0.0,1.0
1998-11-25,8.06,8.19,7.94,8.0,421700,6.25555775198723,6.35645384476122,6.16242289711893,6.20899032455308,543341.159134892,0.0,1.0
1998-11-27,8.06,8.19,7.94,8.06,113000,6.25555775198723,6.35645384476122,6.16242289711893,6.25555775198723,145595.33076178,0.0,1.0
1998-11-30,8.19,8.19,7.94,8.12,338300,6.35645384476122,6.35645384476122,6.16242289711893,6.30212517942138,435884.074307171,0.0,1.0
1998-12-01,8.06,8.19,7.94,8.0,296900,6.25555775198723,6.35645384476122,6.16242289711893,6.20899032455308,382542.068169669,0.0,1.0
1998-12-02,7.81,8.12,7.75,8.12,258200,6.06152680434495,6.30212517942138,6.0149593769108,6.30212517942138,332678.888519395,0.0,1.0
1998-12-03,7.88,7.94,7.62,7.81,199500,6.11585546968478,6.16242289711893,5.91406328413681,6.06152680434495,257046.623778542,0.0,1.0
1998-12-04,7.5,7.88,7.31,7.88,475300,5.82092842926851,6.11585546968478,5.67346490906038,6.11585546968478,612402.307177648,0.0,1.0
1998-12-07,7.69,7.69,7.5,7.62,326200,5.96839194947665,5.96839194947665,5.82092842926851,5.91406328413681,420293.77782737,0.0,1.0
1998-12-08,7.56,7.75,7.56,7.62,141900,5.86749585670266,6.0149593769108,5.86749585670266,5.91406328413681,182831.658717669,0.0,1.0
1998-12-09,7.38,7.56,7.38,7.56,306800,5.72779357440022,5.86749585670266,5.72779357440022,5.86749585670266,395297.765289506,0.0,1.0
1998-12-10,7.25,7.56,7.12,7.5,230600,5.62689748162623,5.86749585670266,5.52600138885224,5.82092842926851,297117.551094394,0.0,1.0
1998-12-11,7.19,7.25,7.0,7.25,301500,5.58033005419208,5.62689748162623,5.43286653398395,5.62689748162623,388468.957740503,0.0,1.0
1998-12-14,6.81,7.19,6.69,7.19,362400,5.28540301377581,5.58033005419208,5.19226815890751,5.58033005419208,466935.82184132,0.0,1.0
1998-12-15,6.69,6.94,6.69,6.81,221400,5.19226815890751,5.3862991065498,5.19226815890751,5.28540301377581,285263.771952728,0.0,1.0
1998-12-16,7.06,7.12,6.56,6.81,240800,5.47943396141809,5.52600138885224,5.09137206613353,5.28540301377581,310259.784490591,0.0,1.0
1998-12-17,7.19,7.25,6.88,7.0,189300,5.58033005419208,5.62689748162623,5.33973167911565,5.43286653398395,243904.390382345,0.0,1.0
1998-12-18,7.25,7.31,7.0,7.06,304400,5.62689748162623,5.67346490906038,5.43286653398395,5.47943396141809,392205.475078637,0.0,1.0
1998-12-21,6.94,7.38,6.88,7.25,242600,5.3862991065498,5.72779357440022,5.33973167911565,5.62689748162623,312579.002148743,0.0,1.0
1998-12-22,6.94,7.0,6.56,6.94,348800,5.3862991065498,5.43286653398395,5.09137206613353,5.3862991065498,449412.843979725,0.0,1.0
1998-12-23,7.0,7.0,6.75,7.0,195100,5.43286653398395,5.43286653398395,5.23883558634166,5.43286653398395,251377.425058614,0.0,1.0
1998-12-24,6.75,7.0,6.75,6.94,78200,5.23883558634166,5.43286653398395,5.23883558634166,5.3862991065498,100757.12270417,0.0,1.0
1998-12-28,6.62,6.94,6.5,6.81,421200,5.13793949356767,5.3862991065498,5.04480463869938,5.28540301377581,542696.932007628,0.0,1.0
1998-12-29,6.56,6.75,6.44,6.69,514800,5.09137206613353,5.23883558634166,4.99823721126523,5.19226815890751,663296.250231544,0.0,1.0
1998-12-30,7.06,7.12,6.31,6.5,515600,5.47943396141809,5.52600138885224,4.89734111849124,5.04480463869938,664327.013635168,0.0,1.0
1998-12-31,7.88,7.94,7.0,7.06,571500,6.11585546968478,6.16242289711893,5.43286653398395,5.47943396141809,736351.606463341,0.0,1.0
1999-01-04,7.5,8.06,7.38,7.88,677900,5.82092842926851,6.25555775198723,5.72779357440022,6.11585546968478,873443.13914523,0.0,1.0
1999-01-05,7.5,7.56,7.25,7.44,233700,5.82092842926851,5.86749585670266,5.62689748162623,5.77436100183437,301111.759283434,0.0,1.0
1999-01-06,7.56,7.62,7.31,7.5,302500,5.86749585670266,5.91406328413681,5.67346490906038,5.82092842926851,389757.411995032,0.0,1.0
1999-01-07,7.44,7.5,7.31,7.5,140200,5.77436100183437,5.82092842926851,5.67346490906038,5.82092842926851,180641.28648497,0.0,1.0
1999-01-08,8.19,8.25,7.38,7.5,1837800,6.35645384476122,6.40302127219536,5.72779357440022,5.82092842926851,2367921.22897345,0.0,1.0
1999-01-11,8.19,8.38,8.0,8.12,509100,6.35645384476122,6.50391736496935,6.20899032455308,6.30212517942138,655952.060980729,0.0,1.0
1999-01-12,7.88,8.12,7.75,8.12,213000,6.11585546968478,6.30212517942138,6.0149593769108,6.30212517942138,274440.756214684,0.0,1.0
1999-01-13,7.69,7.81,7.5,7.62,333600,5.96839194947665,6.06152680434495,5.82092842926851,5.91406328413681,429828.339310884,0.0,1.0
1999-01-14,7.44,7.69,7.44,7.69,170700,5.77436100183437,5.96839194947665,5.77436100183437,5.96839194947665,219939.141248105,0.0,1.0
1999-01-15,8.0,8.06,7.38,7.38,541800,6.20899032455308,6.25555775198723,5.72779357440022,5.72779357440022,698084.515103829,0.0,1.0
1999-01-19,8.25,8.25,8.0,8.06,573100,6.40302127219536,6.40302127219536,6.20899032455308,6.25555775198723,738413.133270588,0.0,1.0
1999-01-20,8.38,8.44,8.25,8.31,353100,6.50391736496935,6.5504847924035,6.40302127219536,6.44958869962951,454953.197274201,0.0,1.0
1999-01-21,8.25,8.44,8.19,8.38,183800,6.40302127219536,6.5504847924035,6.35645384476122,6.50391736496935,236817.891982436,0.0,1.0
1999-01-22,8.19,8.31,8.06,8.25,182700,6.35645384476122,6.44958869962951,6.25555775198723,6.40302127219536,235400.592302454,0.0,1.0
1999-01-25,8.19,8.25,8.0,8.12,177800,6.35645384476122,6.40302127219536,6.20899032455308,6.30212517942138,229087.166455261,0.0,1.0
1999-01-26,8.0,8.19,7.94,8.19,205000,6.20899032455308,6.35645384476122,6.16242289711893,6.35645384476122,264133.122178451,0.0,1.0
1999-01-27,7.38,8.0,7.25,8.0,424500,5.72779357440022,6.20899032455308,5.62689748162623,6.20899032455308,546948.831047573,0.0,1.0
1999-01-28,7.31,7.5,7.25,7.44,211500,5.67346490906038,5.82092842926851,5.62689748162623,5.77436100183437,272508.07483289,0.0,1.0
1999-01-29,7.38,7.44,7.25,7.38,225200,5.72779357440022,5.77436100183437,5.62689748162623,5.72779357440022,290159.898119937,0.0,1.0
1999-02-01,7.44,7.56,7.38,7.5,181500,5.77436100183437,5.86749585670266,5.72779357440022,5.82092842926851,233854.447197019,0.0,1.0
1999-02-02,7.5,7.5,7.38,7.44,113000,5.82092842926851,5.82092842926851,5.72779357440022,5.77436100183437,145595.33076178,0.0,1.0
1999-02-03,7.38,7.5,7.25,7.5,196000,5.72779357440022,5.82092842926851,5.62689748162623,5.82092842926851,252537.03388769,0.0,1.0
1999-02-04,7.69,7.75,7.38,7.38,240200,5.96839194947665,6.0149593769108,5.72779357440022,5.72779357440022,309486.711937873,0.0,1.0
1999-02-05,8.19,8.31,7.5,7.69,762200,6.35645384476122,6.44958869962951,5.82092842926851,5.96839194947665,982059.832802026,0.0,1.0
1999-02-08,8.56,8.62,8.12,8.19,569700,6.6436196472718,6.69018707470594,6.30212517942138,6.35645384476122,734032.388805188,0.0,1.0
1999-02-09,8.12,8.69,8.0,8.62,385500,6.30212517942138,6.74451574004578,6.20899032455308,6.69018707470594,496699.115120941,0.0,1.0
1999-02-10,7.88,8.12,7.75,8.12,227800,6.12361670759048,6.31012280020744,6.02259257408962,6.31012280020744,293137.876799987,0.01,1.0
1999-02-11,7.5,7.88,7.19,7.81,530300,5.82831539428028,6.12361670759048,5.58741169131669,6.06921909724386,682401.299679689,0.0,1.0
1999-02-12,7.25,7.62,7.12,7.5,478600,5.63403821447093,5.92156844058876,5.53301408097007,5.82831539428028,615872.641951159,0.0,1.0
1999-02-16,7.12,7.44,7.0,7.25,381100,5.53301408097007,5.78168887112603,5.43976103466159,5.63403821447093,490407.571766792,0.0,1.0
1999-02-17,7.0,7.12,6.94,7.0,227300,5.43976103466159,5.53301408097007,5.39313451150735,5.43976103466159,292494.466183657,0.0,1.0
1999-02-18,7.12,7.12,7.0,7.0,184500,5.53301408097007,5.53301408097007,5.43976103466159,5.43976103466159,237418.517425802,0.0,1.0
1999-02-19,7.19,7.31,6.94,7.06,977400,5.58741169131669,5.68066473762517,5.39313451150735,5.48638755781583,1257739.07280205,0.0,1.0
1999-02-22,7.06,7.25,7.0,7.25,291800,5.48638755781583,5.63403821447093,5.43976103466159,5.63403821447093,375494.435690238,0.0,1.0
1999-02-23,6.88,7.12,6.81,7.12,255600,5.34650798835311,5.53301408097007,5.29211037800649,5.53301408097007,328911.50706794,0.0,1.0
1999-02-24,6.94,7.0,6.88,6.88,341100,5.39313451150735,5.43976103466159,5.34650798835311,5.34650798835311,438934.722460385,0.0,1.0
1999-02-25,6.69,6.94,6.5,6.94,794400,5.19885733169801,5.39313451150735,5.0512066750429,5.39313451150735,1022250.78722524,0.0,1.0
1999-02-26,6.56,6.75,6.5,6.75,208400,5.09783319819715,5.24548385485225,5.0512066750429,5.24548385485225,268173.54488638,0.0,1.0
1999-03-01,6.56,6.62,6.38,6.56,291300,5.09783319819715,5.14445972135139,4.95795362873442,5.09783319819715,374851.025073908,0.0,1.0
1999-03-02,6.5,6.62,6.25,6.62,374000,5.0512066750429,5.14445972135139,4.85692949523356,5.14445972135139,481271.141014905,0.0,1.0
1999-03-03,6.38,6.5,6.19,6.5,361900,4.95795362873442,5.0512066750429,4.81030297207932,5.0512066750429,465700.604099716,0.0,1.0
1999-03-04,6.5,6.56,6.31,6.44,334900,5.0512066750429,5.09783319819715,4.9035560183878,5.00458015188866,430956.430817892,0.0,1.0
1999-03-05,6.62,6.62,6.44,6.5,171800,5.14445972135139,5.14445972135139,5.00458015188866,5.0512066750429,221075.887771018,0.0,1.0
1999-03-08,6.5,6.62,6.44,6.56,322200,5.0512066750429,5.14445972135139,5.00458015188866,5.09783319819715,414613.801163108,0.0,1.0
1999-03-09,6.25,6.38,6.19,6.25,436800,4.85692949523356,4.95795362873442,4.81030297207932,4.85692949523356,562083.514425963,0.0,1.0
1999-03-10,6.06,6.38,6.06,6.25,254900,4.70927883857846,4.95795362873442,4.70927883857846,4.85692949523356,328010.732205078,0.0,1.0
1999-03-11,6.25,6.25,6.06,6.06,338600,4.85692949523356,4.85692949523356,4.70927883857846,4.70927883857846,435717.669378734,0.0,1.0
1999-03-12,6.31,6.38,6.06,6.19,938600,4.9035560183878,4.95795362873442,4.70927883857846,4.81030297207932,1207810.40897484,0.0,1.0
1999-03-15,6.25,6.44,6.06,6.38,389100,4.85692949523356,5.00458015188866,4.70927883857846,4.95795362873442,500702.141628073,0.0,1.0
1999-03-16,6.06,6.25,6.06,6.12,532500,4.70927883857846,4.85692949523356,4.70927883857846,4.7559053617327,685232.306391542,0.0,1.0
1999-03-17,6.56,6.81,6.5,6.5,984700,5.09783319819715,5.29211037800649,5.0512066750429,5.0512066750429,1267132.86780047,0.0,1.0
1999-03-18,6.5,6.75,6.44,6.62,599900,5.0512066750429,5.24548385485225,5.00458015188866,5.14445972135139,771964.057472838,0.0,1.0
1999-03-19,6.19,6.38,6.0,6.25,1440400,4.81030297207932,4.95795362873442,4.66265231542422,4.85692949523356,1853537.30352371,0.0,1.0
1999-03-22,6.5,6.56,6.12,6.19,1102600,5.0512066750429,5.09783319819715,4.7559053617327,4.81030297207932,1418849.09113111,0.0,1.0
1999-03-23,6.38,6.62,6.25,6.5,380800,4.95795362873442,5.14445972135139,4.85692949523356,5.0512066750429,490021.525396994,0.0,1.0
1999-03-24,6.19,6.38,6.0,6.31,469800,4.81030297207932,4.95795362873442,4.66265231542422,4.9035560183878,604548.615103749,0.0,1.0
1999-03-25,6.19,6.38,6.12,6.19,319000,4.81030297207932,4.95795362873442,4.7559053617327,4.81030297207932,410495.973218595,0.0,1.0
1999-03-26,6.31,6.38,6.12,6.25,451500,4.9035560183878,4.95795362873442,4.7559053617327,4.85692949523356,580999.786546068,0.0,1.0
1999-03-29,6.38,6.56,6.31,6.38,457400,4.95795362873442,5.09783319819715,4.9035560183878,4.95795362873442,588592.031818763,0.0,1.0
1999-03-30,6.31,6.44,6.25,6.31,345600,4.9035560183878,5.00458015188866,4.85692949523356,4.9035560183878,444725.418007356,0.0,1.0
1999-03-31,6.56,6.62,6.44,6.44,475800,5.09783319819715,5.14445972135139,5.00458015188866,5.00458015188866,612269.54249971,0.0,1.0
1999-04-01,6.56,6.62,6.5,6.56,132900,5.09783319819715,5.14445972135139,5.0512066750429,5.09783319819715,171018.541820537,0.0,1.0
1999-04-05,6.31,6.69,6.31,6.62,180900,4.9035560183878,5.19885733169801,4.9035560183878,5.14445972135139,232785.960988225,0.0,1.0
1999-04-06,6.31,6.38,6.25,6.25,292800,4.9035560183878,4.95795362873442,4.85692949523356,4.85692949523356,376781.256922899,0.0,1.0
1999-04-07,6.31,6.38,6.19,6.31,215800,4.9035560183878,4.95795362873442,4.81030297207932,4.9035560183878,277696.022008065,0.0,1.0
1999-04-08,6.75,6.81,6.38,6.44,399400,5.24548385485225,5.29211037800649,4.95795362873442,5.00458015188866,513956.400324472,0.0,1.0
1999-04-09,7.56,7.69,6.88,6.88,579700,5.87494191743452,5.97596605093538,5.34650798835311,5.34650798835311,745970.268573101,0.0,1.0
1999-04-12,7.25,7.56,7.19,7.5,330500,5.63403821447093,5.87494191743452,5.58741169131669,5.82831539428028,425294.417394187,0.0,1.0
1999-04-13,6.94,7.25,6.88,7.25,370100,5.39313451150735,5.63403821447093,5.34650798835311,5.63403821447093,476252.53820753,0.0,1.0
1999-04-14,7.62,8.25,6.75,6.88,1896300,5.92156844058876,6.4111469337083,5.24548385485225,5.34650798835311,2440199.10349348,0.0,1.0
1999-04-15,8.69,8.75,7.94,7.94,1735900,6.75307477017274,6.79970129332699,6.17024323074472,6.17024323074472,2233792.97777479,0.0,1.0
1999-04-16,9.06,9.69,8.5,8.81,1324500,7.04060499629057,7.53018348941012,6.60542411351765,6.84632781648123,1704394.7226584,0.0,1.0
1999-04-19,9.38,9.69,8.94,9.12,1216300,7.28927978644653,7.53018348941012,6.94735194998209,7.08723151944481,1565160.66528457,0.0,1.0
1999-04-20,9.12,9.25,9.0,9.25,745200,7.08723151944481,7.18825565294567,6.99397847313633,7.18825565294567,958939.182578361,0.0,1.0
1999-04-21,9.0,9.25,8.88,9.19,603700,6.99397847313633,7.18825565294567,6.90072542682785,7.14162912979143,776853.978156946,0.0,1.0
1999-04-22,8.94,9.06,8.81,9.0,435100,6.94735194998209,7.04060499629057,6.84632781648123,6.99397847313633,559895.918330441,0.0,1.0
1999-04-23,8.75,9.12,8.5,8.88,992200,6.79970129332699,7.08723151944481,6.60542411351765,6.90072542682785,1276784.02704542,0.0,1.0
1999-04-26,8.5,8.69,8.31,8.69,213900,6.60542411351765,6.75307477017274,6.45777345686255,6.75307477017274,275251.061666011,0.0,1.0
1999-04-27,8.56,8.88,8.44,8.56,332100,6.65205063667189,6.90072542682785,6.5587975903634,6.65205063667189,427353.331366443,0.0,1.0
1999-04-28,8.81,8.94,8.5,8.62,283300,6.84632781648123,6.94735194998209,6.60542411351765,6.69867715982613,364556.455212627,0.0,1.0
1999-04-29,9.38,9.5,8.75,8.75,800900,7.28927978644653,7.38253283275502,6.79970129332699,6.79970129332699,1030615.12523753,0.0,1.0
1999-04-30,9.88,10.06,9.62,9.75,1378600,7.67783414606522,7.81771371552794,7.4757858790635,7.57681001256436,1774011.75134531,0.0,1.0
1999-05-03,10.88,10.88,9.94,9.94,1052100,8.45494286530259,8.45494286530259,7.72446066921946,7.72446066921946,1353864.61888177,0.0,1.0
1999-05-04,11.25,12.0,11.0,11.0,1393300,8.74247309142041,9.32530463084844,8.54819591161107,8.54819591161107,1792928.02346542,0.0,1.0
1999-05-05,10.94,11.25,10.81,11.25,353900,8.50156938845683,8.74247309142041,8.40054525495597,8.74247309142041,455406.034238435,0.0,1.0
1999-05-06,10.81,11.12,10.69,10.81,286900,8.40054525495597,8.64144895791955,8.30729220864749,8.40054525495597,369189.011650203,0.0,1.0
1999-05-07,10.75,11.0,10.62,10.81,223300,8.35391873180173,8.54819591161107,8.25289459830087,8.40054525495597,287347.181253016,0.0,1.0
1999-05-10,10.81,10.94,10.12,10.69,402600,8.40054525495597,8.50156938845683,7.86434023868218,8.30729220864749,518074.228268985,0.0,1.0
1999-05-11,11.12,11.31,10.81,11.0,954200,8.64144895791955,8.78909961457465,8.40054525495597,8.54819591161107,1227884.82020434,0.0,1.0
1999-05-12,10.75,11.06,10.62,11.06,270100,8.3616898189941,8.60281761842556,8.2605717095551,8.60281761842556,347247.394109782,0.01,1.0
1999-05-13,10.62,11.0,10.56,10.81,340900,8.2605717095551,8.55614772176141,8.21390181289095,8.40835971565826,438269.665501758,0.0,1.0
1999-05-14,10.62,10.62,10.44,10.5,226700,8.2605717095551,8.2605717095551,8.12056201956264,8.1672319162268,291451.255996622,0.0,1.0
1999-05-17,11.19,11.81,10.75,10.75,770100,8.70393572786456,9.18619132672747,8.3616898189941,8.3616898189941,990060.045183056,0.0,1.0
1999-05-18,10.25,11.25,10.19,11.25,375500,7.97277401345949,8.75060562452871,7.92610411679534,8.75060562452871,482752.300956029,0.0,1.0
1999-05-19,9.94,10.5,9.88,10.25,304500,7.73164621402803,8.1672319162268,7.68497631736388,7.97277401345949,391472.904503624,0.0,1.0
1999-05-20,10.62,10.69,9.94,10.0,324600,8.2605717095551,8.31501992232995,7.73164621402803,7.77831611069219,417313.973076769,0.0,1.0
1999-05-21,12.94,12.94,11.62,11.88,2128200,10.0651410472357,10.0651410472357,9.03840332062432,9.24063953950232,2736067.76802828,0.0,1.0
1999-05-24,12.62,13.44,12.5,12.94,1596800,9.81623493169354,10.4540568527703,9.72289513836523,10.0651410472357,2052886.48246761,0.0,1.0
1999-05-25,11.94,12.75,11.75,12.62,860400,9.28730943616647,9.91735304113254,9.13952143006332,9.81623493169354,1106152.00996689,0.0,1.0
1999-05-26,11.75,12.0,11.25,11.94,483300,9.13952143006332,9.33397933283062,8.75060562452871,9.28730943616647,621342.708527426,0.0,1.0
1999-05-27,11.31,12.69,11.31,11.75,599300,8.79727552119286,9.87068314446839,8.79727552119286,9.13952143006332,770475.243576426,0.0,1.0
1999-05-28,11.62,11.69,11.38,11.44,271100,9.03840332062432,9.09285153339917,8.85172373396771,8.89839363063186,348533.019411929,0.0,1.0
1999-06-01,11.88,12.06,11.75,11.75,346800,9.24063953950232,9.38064922949478,9.13952143006332,9.13952143006332,445854.854784423,0.0,1.0
1999-06-02,11.12,11.38,11.0,11.25,495600,8.64948751508971,8.85172373396771,8.55614772176141,8.75060562452871,637155.899743829,0.0,1.0
1999-06-03,11.25,11.31,10.75,11.19,366000,8.75060562452871,8.79727552119286,8.3616898189941,8.70393572786456,470538.860585636,0.0,1.0
1999-06-04,11.56,11.56,11.31,11.38,221500,8.99173342396017,8.99173342396017,8.79727552119286,8.85172373396771,284766.00442546,0.0,1.0
1999-06-07,11.75,12.19,11.5,11.62,314800,9.13952143006332,9.48176733893377,8.94506352729601,9.03840332062432,404714.845115733,0.0,1.0
1999-06-08,11.56,11.88,11.5,11.75,205400,8.99173342396017,9.24063953950232,8.94506352729601,9.13952143006332,264067.437060901,0.0,1.0
1999-06-09,11.0,11.56,10.88,11.56,333800,8.55614772176141,8.99173342396017,8.4628079284331,8.99173342396017,429141.725856517,0.0,1.0
1999-06-10,10.81,11.0,10.31,11.0,360000,8.40835971565826,8.55614772176141,8.01944391012364,8.55614772176141,462825.108772757,0.0,1.0
1999-06-11,10.81,10.94,10.56,10.94,126600,8.40835971565826,8.50947782509725,8.21390181289095,8.50947782509725,162760.163251753,0.0,1.0
1999-06-14,10.38,10.94,10.38,10.81,136100,8.07389212289849,8.50947782509725,8.07389212289849,8.40835971565826,174973.603622145,0.0,1.0
1999-06-15,10.62,10.81,10.31,10.31,116900,8.2605717095551,8.40835971565826,8.01944391012364,8.01944391012364,150289.597820931,0.0,1.0
1999-06-16,10.5,10.62,10.31,10.5,154900,8.1672319162268,8.2605717095551,8.01944391012364,8.1672319162268,199143.3593025,0.0,1.0
1999-06-17,10.62,10.62,10.19,10.38,229000,8.2605717095551,8.2605717095551,7.92610411679534,8.07389212289849,294408.194191559,0.0,1.0
1999-06-18,11.56,11.81,11.31,11.75,603100,8.99173342396017,9.18619132672747,8.79727552119286,9.13952143006332,775360.619724583,0.0,1.0
1999-06-21,11.75,12.12,11.56,11.56,618600,9.13952143006332,9.42731912615893,8.99173342396017,8.99173342396017,795287.811907854,0.0,1.0
1999-06-22,11.38,11.94,11.38,11.62,220900,8.85172373396771,9.28730943616647,8.85172373396771,9.03840332062432,283994.629244172,0.0,1.0
1999-06-23,11.62,11.62,11.12,11.19,201900,9.03840332062432,9.03840332062432,8.64948751508971,8.70393572786456,259567.748503388,0.0,1.0
1999-06-24,11.44,11.62,11.31,11.62,154700,8.89839363063186,9.03840332062432,8.79727552119286,9.03840332062432,198886.234242071,0.0,1.0
1999-06-25,11.25,11.5,11.19,11.31,248700,8.75060562452871,8.94506352729601,8.70393572786456,8.79727552119286,319735.012643846,0.0,1.0
1999-06-28,11.5,11.5,11.19,11.25,349000,8.94506352729601,8.94506352729601,8.70393572786456,8.75060562452871,448683.230449145,0.0,1.0
1999-06-29,11.5,11.69,11.44,11.62,338600,8.94506352729601,9.09285153339917,8.89839363063186,9.03840332062432,435312.727306821,0.0,1.0
1999-06-30,11.31,11.44,11.19,11.44,456900,8.79727552119286,8.89839363063186,8.70393572786456,8.89839363063186,587402.200550758,0.0,1.0
1999-07-01,11.56,11.69,11.31,11.31,237500,8.99173342396017,9.09285153339917,8.79727552119286,8.79727552119286,305336.009259805,0.0,1.0
1999-07-02,11.62,11.75,11.44,11.62,173100,9.03840332062432,9.13952143006332,8.89839363063186,9.03840332062432,222541.739801567,0.0,1.0
1999-07-06,11.38,11.62,11.31,11.62,160300,8.85172373396771,9.03840332062432,8.79727552119286,9.03840332062432,206085.735934092,0.0,1.0
1999-07-07,10.88,11.31,10.81,11.25,282200,8.4628079284331,8.79727552119286,8.40835971565826,8.75060562452871,362803.460265756,0.0,1.0
1999-07-08,10.75,10.81,10.62,10.81,284600,8.3616898189941,8.40835971565826,8.2605717095551,8.40835971565826,365888.960990907,0.0,1.0
1999-07-09,11.25,11.25,10.81,10.81,321600,8.75060562452871,8.75060562452871,8.40835971565826,8.40835971565826,413457.09717033,0.0,1.0
1999-07-12,11.31,11.5,11.12,11.25,254900,8.79727552119286,8.94506352729601,8.64948751508971,8.75060562452871,327705.889517155,0.0,1.0
1999-07-13,11.38,11.44,11.25,11.44,294100,8.85172373396771,8.89839363063186,8.75060562452871,8.89839363063186,378102.4013613,0.0,1.0
1999-07-14,11.19,11.44,11.12,11.44,288400,8.70393572786456,8.89839363063186,8.64948751508971,8.89839363063186,370774.337139064,0.0,1.0
1999-07-15,11.19,11.25,11.0,11.12,184900,8.70393572786456,8.75060562452871,8.55614772176141,8.64948751508971,237712.118366897,0.0,1.0
1999-07-16,11.06,11.31,11.0,11.19,82900,8.60281761842556,8.79727552119286,8.55614772176141,8.70393572786456,106578.337547949,0.0,1.0
1999-07-19,11.12,11.19,11.0,11.06,208100,8.64948751508971,8.70393572786456,8.55614772176141,8.60281761842556,267538.625376697,0.0,1.0
1999-07-20,10.94,11.12,10.81,11.06,145700,8.50947782509725,8.64948751508971,8.40835971565826,8.60281761842556,187315.606522752,0.0,1.0
1999-07-21,11.0,11.0,10.75,10.94,119100,8.55614772176141,8.55614772176141,8.3616898189941,8.50947782509725,153117.973485654,0.0,1.0
1999-07-22,10.94,10.94,10.56,10.88,176100,8.50947782509725,8.50947782509725,8.21390181289095,8.4628079284331,226398.615708007,0.0,1.0
1999-07-23,10.62,10.88,10.5,10.88,145400,8.2605717095551,8.4628079284331,8.1672319162268,8.4628079284331,186929.918932108,0.0,1.0
1999-07-26,10.5,10.69,10.44,10.62,374400,8.1672319162268,8.31501992232995,8.12056201956264,8.2605717095551,481338.113123667,0.0,1.0
1999-07-27,10.62,10.62,10.31,10.44,158700,8.2605717095551,8.2605717095551,8.01944391012364,8.12056201956264,204028.735450657,0.0,1.0
1999-07-28,10.5,10.56,10.31,10.56,258900,8.1672319162268,8.21390181289095,8.01944391012364,8.21390181289095,332848.390725741,0.0,1.0
1999-07-29,9.75,10.31,9.25,10.25,612700,7.58385820792488,8.01944391012364,7.19494240239027,7.97277401345949,787702.62262519,0.0,1.0
1999-07-30,9.38,9.81,9.25,9.81,574500,7.29606051182927,7.63052810458904,7.19494240239027,7.63052810458904,738591.736083192,0.0,1.0
1999-08-02,8.69,9.38,8.5,9.38,694600,6.75935670019151,7.29606051182927,6.61156869408836,7.29606051182927,892995.334870992,0.0,1.0
1999-08-03,8.69,8.81,8.25,8.62,389900,6.75935670019151,6.85269649351982,6.41711079132105,6.70490848741666,501265.305306939,0.0,1.0
1999-08-04,10.0,10.25,8.62,8.62,659700,7.77831611069219,7.97277401345949,6.70490848741666,6.70490848741666,848127.011826077,0.0,1.0
1999-08-05,9.5,9.75,9.38,9.75,272300,7.38940030515758,7.58385820792488,7.29606051182927,7.58385820792488,350075.769774505,0.0,1.0
1999-08-06,11.62,11.75,9.38,9.38,1838000,9.03840332062432,9.13952143006332,7.29606051182927,7.29606051182927,2362979.30534535,0.0,1.0
1999-08-09,10.75,11.56,10.62,11.5,704700,8.3616898189941,8.99173342396017,8.2605717095551,8.94506352729601,905980.150422672,0.0,1.0
1999-08-10,9.94,10.81,8.94,10.75,380100,7.73164621402803,8.40835971565826,6.95381460295881,8.3616898189941,488666.177345903,0.0,1.0
1999-08-11,10.0,10.12,9.94,10.0,250400,7.77831611069219,7.87165590402049,7.73164621402803,7.77831611069219,321920.575657495,0.0,1.0
1999-08-12,10.5,10.75,9.88,9.94,510900,8.17501023233749,8.36965333310743,7.69229534242804,7.73900968661282,656201.013520461,0.01,1.0
1999-08-13,10.81,10.94,10.5,10.62,163500,8.41636767729222,8.51758208969258,8.17501023233749,8.26843892070706,209999.737151292,0.0,1.0
1999-08-16,10.81,10.88,10.56,10.69,793700,8.41636767729222,8.4708677455078,8.22172457652228,8.32293898892264,1019429.91667878,0.0,1.0
1999-08-17,10.5,10.81,10.38,10.75,245900,8.17501023233749,8.41636767729222,8.08158154396792,8.36965333310743,315834.467067296,0.0,1.0
1999-08-18,10.81,10.88,10.69,10.69,231900,8.41636767729222,8.4708677455078,8.32293898892264,8.32293898892264,297852.838198072,0.0,1.0
1999-08-19,10.81,10.81,10.69,10.75,313900,8.41636767729222,8.41636767729222,8.32293898892264,8.36965333310743,403173.80728924,0.0,1.0
1999-08-20,10.88,10.88,10.75,10.75,175400,8.4708677455078,8.4708677455078,8.36965333310743,8.36965333310743,225284.121690133,0.0,1.0
1999-08-23,10.81,10.88,10.75,10.81,162700,8.41636767729222,8.4708677455078,8.36965333310743,8.41636767729222,208972.215501623,0.0,1.0
1999-08-24,10.88,10.88,10.81,10.81,251700,8.4708677455078,8.4708677455078,8.41636767729222,8.41636767729222,323283.999027403,0.0,1.0
1999-08-25,10.88,10.94,10.75,10.81,170000,8.4708677455078,8.51758208969258,8.36965333310743,8.41636767729222,218348.350554861,0.0,1.0
1999-08-26,11.06,11.12,10.88,10.88,158100,8.61101077806216,8.65772512224694,8.4708677455078,8.4708677455078,203063.96601602,0.0,1.0
1999-08-27,10.88,11.0,10.75,10.94,152300,8.4708677455078,8.56429643387737,8.36965333310743,8.51758208969258,195614.434055914,0.0,1.0
1999-08-30,10.25,10.81,10.25,10.81,213900,7.98036713156755,8.41636767729222,7.98036713156755,8.41636767729222,274733.601080498,0.0,1.0
1999-08-31,10.31,10.5,10.19,10.25,138500,8.02708147575233,8.17501023233749,7.93365278738276,7.98036713156755,177889.685599107,0.0,1.0
1999-09-01,10.88,11.06,10.31,10.38,250200,8.4708677455078,8.61101077806216,8.02708147575233,8.08158154396792,321357.395934272,0.0,1.0
1999-09-02,10.56,10.62,10.31,10.62,115900,8.22172457652228,8.26843892070706,8.02708147575233,8.26843892070706,148862.198995931,0.0,1.0
1999-09-03,10.62,10.69,10.5,10.62,119200,8.26843892070706,8.32293898892264,8.17501023233749,8.26843892070706,153100.72580082,0.0,1.0
1999-09-07,10.88,10.88,10.5,10.56,164600,8.4708677455078,8.4708677455078,8.17501023233749,8.22172457652228,211412.579419589,0.0,1.0
1999-09-08,11.44,12.12,10.69,10.94,884100,8.90686829123246,9.4362975253267,8.32293898892264,8.51758208969258,1135539.86309149,0.0,1.0
1999-09-09,11.38,11.56,11.25,11.5,1001700,8.86015394704768,9.00029697960204,8.75893953464731,8.95358263541725,1286585.54559296,0.0,1.0
1999-09-10,11.56,11.56,11.38,11.38,139000,9.00029697960204,9.00029697960204,8.86015394704768,8.86015394704768,178531.886630151,0.0,1.0
1999-09-13,12.0,12.19,11.44,11.44,470500,9.34286883695713,9.49079759354228,8.90686829123246,8.90686829123246,604311.170212129,0.0,1.0
1999-09-14,12.0,12.06,11.69,12.0,196100,9.34286883695713,9.38958318114192,9.1015113920024,9.34286883695713,251871.244375342,0.0,1.0
1999-09-15,11.62,12.06,11.62,12.06,150300,9.04701132378682,9.38958318114192,9.04701132378682,9.38958318114192,193045.629931739,0.0,1.0
1999-09-16,11.5,11.62,11.31,11.5,161500,8.95358263541725,9.04701132378682,8.8056538788321,8.95358263541725,207430.933027118,0.0,1.0
1999-09-17,11.75,11.81,11.5,11.56,163800,9.14822573618719,9.19494008037198,8.95358263541725,9.00029697960204,210385.057769919,0.0,1.0
1999-09-20,11.75,11.81,11.5,11.75,150800,9.14822573618719,9.19494008037198,8.95358263541725,9.14822573618719,193687.830962782,0.0,1.0
1999-09-21,11.75,11.81,11.56,11.62,327400,9.14822573618719,9.19494008037198,9.00029697960204,9.04701132378682,420513.23512742,0.0,1.0
1999-09-22,11.75,11.88,11.62,11.69,274200,9.14822573618719,9.24944014858756,9.04701132378682,9.1015113920024,352183.04542437,0.0,1.0
1999-09-23,11.44,11.81,11.38,11.75,114200,8.90686829123246,9.19494008037198,8.86015394704768,9.14822573618719,146678.715490383,0.0,1.0
1999-09-24,10.81,11.06,10.62,11.0,245300,8.41636767729222,8.61101077806216,8.26843892070706,8.56429643387737,315063.825830043,0.0,1.0
1999-09-27,11.75,11.88,10.94,11.0,527000,9.14822573618719,9.24944014858756,8.51758208969258,8.56429643387737,676879.886720069,0.0,1.0
1999-09-28,12.06,12.06,11.62,11.62,410700,9.38958318114192,9.38958318114192,9.04701132378682,9.04701132378682,527503.926899302,0.0,1.0
1999-09-29,13.5,13.56,11.88,12.06,627700,10.5107274415768,10.5574417857616,9.24944014858756,9.38958318114192,806219.174372269,0.0,1.0
1999-09-30,13.0,14.0,12.81,13.5,959400,10.1214412400369,10.9000136431167,9.97351248345174,10.5107274415768,1232255.33836667,0.0,1.0
1999-10-01,12.62,12.88,12.44,12.88,172300,9.82558372686658,10.0280125516673,9.68544069431223,10.0280125516673,221302.475297662,0.0,1.0
1999-10-04,12.56,12.62,12.5,12.56,229400,9.7788693826818,9.82558372686658,9.73215503849701,9.7788693826818,294641.833042853,0.0,1.0
1999-10-05,12.69,12.69,12.56,12.56,207400,9.88008379508216,9.88008379508216,9.7788693826818,9.7788693826818,266384.98767693,0.0,1.0
1999-10-06,13.19,13.44,12.62,12.62,551800,10.269369996622,10.464013097392,9.82558372686658,9.82558372686658,708733.05785984,0.0,1.0
1999-10-07,12.94,13.19,12.5,13.19,159800,10.0747268958521,10.269369996622,9.73215503849701,10.269369996622,205247.449521569,0.0,1.0
1999-10-08,12.88,13.0,12.75,13.0,89400,10.0280125516673,10.1214412400369,9.92679813926695,10.1214412400369,114825.544350615,0.0,1.0
1999-10-11,13.06,13.06,12.88,13.0,173700,10.1681555842217,10.1681555842217,10.0280125516673,10.1214412400369,223100.638184584,0.0,1.0
1999-10-12,13.0,13.12,12.81,13.0,317700,10.1214412400369,10.2148699284065,9.97351248345174,10.1214412400369,408054.535125172,0.0,1.0
1999-10-13,12.38,12.94,12.38,12.94,55900,9.63872635012744,10.0747268958521,9.63872635012744,10.0747268958521,71798.0752706866,0.0,1.0
1999-10-14,11.94,12.38,11.75,12.38,128200,9.29615449277235,9.63872635012744,9.14822573618719,9.63872635012744,164660.344359607,0.0,1.0
1999-10-15,11.56,12.0,11.5,12.0,119700,9.00029697960204,9.34286883695713,8.95358263541725,9.34286883695713,153742.926831864,0.0,1.0
1999-10-18,11.69,11.81,11.44,11.5,106400,9.1015113920024,9.19494008037198,8.90686829123246,8.95358263541725,136660.379406101,0.0,1.0
1999-10-19,11.5,11.75,11.44,11.75,204400,8.95358263541725,9.14822573618719,8.90686829123246,9.14822573618719,262531.781490668,0.0,1.0
1999-10-20,11.19,11.5,11.12,11.5,125200,8.71222519046252,8.95358263541725,8.65772512224694,8.95358263541725,160807.138173345,0.0,1.0
1999-10-21,11.0,11.19,10.56,11.19,340500,8.56429643387737,8.71222519046252,8.22172457652228,8.71222519046252,437338.902140765,0.0,1.0
1999-10-22,10.88,11.06,10.69,11.0,184500,8.4708677455078,8.61101077806216,8.32293898892264,8.56429643387737,236972.180455128,0.0,1.0
1999-10-25,10.5,10.88,10.25,10.88,241900,8.17501023233749,8.4708677455078,7.98036713156755,8.4708677455078,310696.858818946,0.0,1.0
1999-10-26,10.25,10.56,10.25,10.56,500300,7.98036713156755,8.22172457652228,7.98036713156755,8.22172457652228,642586.351662334,0.0,1.0
1999-10-27,9.94,10.56,9.5,10.25,476700,7.73900968661282,8.22172457652228,7.39643782925773,7.98036713156755,612274.462997072,0.0,1.0
1999-10-28,11.31,11.88,9.94,9.94,340600,8.8056538788321,9.24944014858756,7.73900968661282,7.73900968661282,437467.342346974,0.0,1.0
1999-10-29,10.75,11.19,10.69,11.19,255600,8.36965333310743,8.71222519046252,8.32293898892264,8.71222519046252,328293.167069544,0.0,1.0
1999-11-01,10.88,10.88,10.44,10.69,256800,8.4708677455078,8.4708677455078,8.1282958881527,8.32293898892264,329834.449544049,0.0,1.0
1999-11-02,10.69,10.88,10.56,10.88,289900,8.32293898892264,8.4708677455078,8.22172457652228,8.4708677455078,372348.157799142,0.0,1.0
1999-11-03,11.0,11.06,10.69,10.69,225900,8.56429643387737,8.61101077806216,8.32293898892264,8.32293898892264,290146.425825547,0.0,1.0
1999-11-04,11.38,11.38,11.0,11.0,195100,8.86015394704768,8.86015394704768,8.56429643387737,8.56429643387737,250586.842313255,0.0,1.0
1999-11-05,12.06,12.06,11.44,11.44,270400,9.38958318114192,9.38958318114192,8.90686829123246,8.90686829123246,347302.317588437,0.0,1.0
1999-11-08,11.62,12.06,11.62,12.06,205000,9.04701132378682,9.38958318114192,9.04701132378682,9.38958318114192,263302.42272792,0.0,1.0
1999-11-09,11.94,12.0,11.5,11.62,180200,9.29615449277235,9.34286883695713,8.95358263541725,9.04701132378682,231449.251588152,0.0,1.0
1999-11-10,11.19,11.75,11.0,11.75,211200,8.72001091449332,9.15640109430711,8.57194996062793,9.15640109430711,271023.513981154,0.01,1.0
1999-11-11,11.12,11.25,11.0,11.25,110300,8.6654621420166,8.76676700518766,8.57194996062793,8.76676700518766,141543.056780877,0.0,1.0
1999-11-12,11.06,11.31,11.0,11.25,185200,8.61870605132227,8.81352309588199,8.57194996062793,8.76676700518766,237658.876843323,0.0,1.0
1999-11-15,11.81,11.81,11.06,11.06,212400,9.20315718500144,9.20315718500144,8.61870605132227,8.61870605132227,272563.420310593,0.0,1.0
1999-11-16,11.88,12.0,11.62,11.75,234300,9.25770595747817,9.35121813886683,9.05509623113605,9.15640109430711,300666.710822843,0.0,1.0
1999-11-17,11.88,12.12,11.75,11.75,313500,9.25770595747817,9.4447303202555,9.15640109430711,9.15640109430711,402300.528565776,0.0,1.0
1999-11-18,12.25,12.25,11.88,11.94,630600,9.54603518342656,9.54603518342656,9.25770595747817,9.3044620481725,809220.776119867,0.0,1.0
1999-11-19,11.75,12.12,11.62,12.0,331500,9.15640109430711,9.4447303202555,9.05509623113605,9.35121813886683,425399.123507352,0.0,1.0
1999-11-22,12.25,12.25,11.75,11.88,204600,9.54603518342656,9.54603518342656,9.15640109430711,9.25770595747817,262554.029169243,0.0,1.0
1999-11-23,12.19,12.25,11.75,12.12,395900,9.49927909273223,9.54603518342656,9.15640109430711,9.4447303202555,508040.763187211,0.0,1.0
1999-11-24,12.56,12.75,12.06,12.06,448500,9.78760831868062,9.93566927254601,9.39797422956117,9.39797422956117,575539.990627593,0.0,1.0
1999-11-26,12.5,12.62,12.44,12.56,158900,9.74085222798628,9.83436440937495,9.69409613729195,9.78760831868062,203909.263123132,0.0,1.0
1999-11-29,12.44,12.56,12.38,12.5,230200,9.69409613729195,9.78760831868062,9.64734004659762,9.74085222798628,295405.364197262,0.0,1.0
1999-11-30,12.56,13.0,12.5,12.56,821500,9.78760831868062,10.1304863171057,9.74085222798628,9.78760831868062,1054194.20802802,0.0,1.0
1999-12-01,13.0,13.0,12.5,12.5,651900,10.1304863171057,10.1304863171057,9.74085222798628,9.74085222798628,836554.113467402,0.0,1.0
1999-12-02,13.38,13.5,12.5,12.88,770000,10.4266082248365,10.5201204062252,9.74085222798628,10.0369741357171,988106.561389627,0.0,1.0
1999-12-03,13.75,13.81,13.06,13.31,527900,10.7149374507849,10.7616935414792,10.1772424078001,10.3720594523598,677430.459425434,0.0,1.0
1999-12-06,14.12,14.12,13.69,13.75,694400,11.0032666767333,11.0032666767333,10.6681813600906,10.7149374507849,891092.462635008,0.0,1.0
1999-12-07,13.12,14.12,13.0,14.12,175000,10.2239984984944,11.0032666767333,10.1304863171057,11.0032666767333,224569.673043097,0.0,1.0
1999-12-08,12.75,13.06,12.5,13.0,459800,9.93566927254601,10.1772424078001,9.74085222798628,10.1304863171057,590040.775229805,0.0,1.0
1999-12-09,12.69,13.06,12.56,12.94,385700,9.88891318185168,10.1772424078001,9.78760831868062,10.0837302264114,494951.559386985,0.0,1.0
1999-12-10,12.75,12.88,12.31,12.62,229700,9.93566927254601,10.0369741357171,9.59279127412089,9.83436440937495,294763.736559996,0.0,1.0
1999-12-13,12.94,13.19,12.38,12.62,256100,10.0837302264114,10.2785472709711,9.64734004659762,9.83436440937495,328641.67580764,0.0,1.0
1999-12-14,12.94,12.94,12.62,12.88,153400,10.0837302264114,10.0837302264114,9.83436440937495,10.0369741357171,196851.359113206,0.0,1.0
1999-12-15,13.12,13.25,12.75,12.88,354700,10.2239984984944,10.3253033616655,9.93566927254601,10.0369741357171,455170.645876494,0.0,1.0
1999-12-16,12.75,13.0,12.56,13.0,387500,9.93566927254601,10.1304863171057,9.78760831868062,10.1304863171057,497261.418881143,0.0,1.0
1999-12-17,12.19,12.69,11.75,12.62,309700,9.49927909273223,9.88891318185168,9.15640109430711,9.83436440937495,397424.158522554,0.0,1.0
1999-12-20,13.06,13.12,12.12,12.12,389100,10.1772424078001,10.2239984984944,9.4447303202555,9.4447303202555,499314.627320393,0.0,1.0
1999-12-21,13.31,13.31,13.0,13.0,398000,10.3720594523598,10.3720594523598,10.1304863171057,10.1304863171057,510735.599263728,0.0,1.0
1999-12-22,13.25,13.5,13.12,13.25,482200,10.3253033616655,10.5201204062252,10.2239984984944,10.3253033616655,618785.693379319,0.0,1.0
1999-12-23,13.56,13.81,13.12,13.25,332600,10.5668764969195,10.7616935414792,10.2239984984944,10.3253033616655,426810.704309338,0.0,1.0
1999-12-27,13.5,13.81,13.25,13.56,470700,10.5201204062252,10.7616935414792,10.3253033616655,10.5668764969195,604028.257722203,0.0,1.0
1999-12-28,13.44,13.5,13.06,13.5,186600,10.4733643155309,10.5201204062252,10.1772424078001,10.5201204062252,239455.434227667,0.0,1.0
1999-12-29,13.12,13.44,12.69,13.44,167000,10.2239984984944,10.4733643155309,9.88891318185168,10.4733643155309,214303.630846841,0.0,1.0
1999-12-30,13.06,13.31,12.94,13.25,87900,10.1772424078001,10.3720594523598,10.0837302264114,10.3253033616655,112798.138631361,0.0,1.0
1999-12-31,13.44,13.44,13.0,13.06,127300,10.4733643155309,10.4733643155309,10.1304863171057,10.1772424078001,163358.39644792,0.0,1.0
2000-01-03,12.25,13.12,12.19,13.12,257600,9.54603518342656,10.2239984984944,9.49927909273223,10.2239984984944,330566.558719438,0.0,1.0
2000-01-04,12.56,12.56,12.12,12.25,178900,9.78760831868062,9.78760831868062,9.4447303202555,9.54603518342656,229574.368613771,0.0,1.0
2000-01-05,12.75,12.88,12.0,12.44,148600,9.93566927254601,10.0369741357171,9.35121813886683,9.69409613729195,190691.733795452,0.0,1.0
2000-01-06,13.69,13.69,12.75,12.75,962200,10.6681813600906,10.6681813600906,9.93566927254601,9.93566927254601,1234748.22515467,0.0,1.0
2000-01-07,13.5,13.94,13.5,13.69,776700,10.5201204062252,10.8629984046503,10.5201204062252,10.6681813600906,996704.371728989,0.0,1.0
2000-01-10,13.06,13.62,13.06,13.56,183300,10.1772424078001,10.6136325876139,10.1772424078001,10.5668764969195,235220.691821711,0.0,1.0
2000-01-11,12.38,13.06,12.38,13.06,165200,9.64734004659762,10.1772424078001,9.64734004659762,10.1772424078001,211993.771352683,0.0,1.0
2000-01-12,12.56,12.56,12.19,12.44,225000,9.78760831868062,9.78760831868062,9.49927909273223,9.69409613729195,288732.436769696,0.0,1.0
2000-01-13,12.31,12.75,12.19,12.44,146500,9.59279127412089,9.93566927254601,9.49927909273223,9.69409613729195,187996.897718935,0.0,1.0
2000-01-14,13.5,13.56,12.31,12.31,483700,10.5201204062252,10.5668764969195,9.59279127412089,9.59279127412089,620710.576291119,0.0,1.0
2000-01-18,13.88,14.44,13.31,13.38,855800,10.816242313956,11.2526324937698,10.3720594523598,10.4266082248365,1098209.86394447,0.0,1.0
2000-01-19,13.62,14.06,13.5,13.94,371800,10.6136325876139,10.956510586039,10.5201204062252,10.8629984046503,477114.311070989,0.0,1.0
2000-01-20,12.94,13.69,12.75,13.69,210700,10.0837302264114,10.6681813600906,9.93566927254601,10.6681813600906,270381.886343888,0.0,1.0
2000-01-21,12.81,12.81,12.5,12.75,176500,9.98242536324035,9.98242536324035,9.74085222798628,9.93566927254601,226494.555954895,0.0,1.0
2000-01-24,13.06,13.5,12.81,12.81,336000,10.1772424078001,10.5201204062252,9.98242536324035,9.98242536324035,431173.772242745,0.0,1.0
2000-01-25,12.12,13.06,12.06,13.0,179200,9.4447303202555,10.1772424078001,9.39797422956117,10.1304863171057,229959.345196131,0.0,1.0
2000-01-26,12.12,12.5,11.75,12.0,364500,9.4447303202555,9.74085222798628,9.15640109430711,9.35121813886683,467746.547566907,0.0,1.0
2000-01-27,11.88,12.44,11.81,12.25,214700,9.25770595747817,9.69409613729195,9.20315718500144,9.54603518342656,275514.907442016,0.0,1.0
2000-01-28,11.44,12.0,11.44,11.94,128000,8.91482795905305,9.35121813886683,8.91482795905305,9.3044620481725,164256.675140094,0.0,1.0
2000-01-31,11.62,11.75,11.38,11.56,193700,9.05509623113605,9.15640109430711,8.86807186835871,9.00834014044172,248566.546676845,0.0,1.0
2000-02-01,11.88,12.06,11.5,11.56,174000,9.25770595747817,9.39797422956117,8.96158404974738,9.00834014044172,223286.417768565,0.0,1.0
2000-02-02,11.81,12.88,11.81,12.5,520600,9.20315718500144,10.0369741357171,9.20315718500144,9.74085222798628,668062.69592135,0.0,1.0
2000-02-03,11.81,12.0,11.5,11.81,219800,9.20315718500144,9.35121813886683,8.96158404974738,9.20315718500144,282059.50934213,0.0,1.0
2000-02-04,10.75,11.69,10.31,11.69,1447700,8.3771329160682,9.10964500361277,8.03425491764309,9.10964500361277,1857768.66093995,0.0,1.0
2000-02-07,11.94,12.06,11.38,11.38,511500,9.3044620481725,9.39797422956117,8.86807186835871,8.86807186835871,656385.072923108,0.0,1.0
2000-02-08,11.5,12.0,11.25,12.0,214700,8.96158404974738,9.35121813886683,8.76676700518766,9.35121813886683,275514.907442016,0.0,1.0
2000-02-09,11.38,11.75,11.38,11.56,110900,8.86807186835871,9.15640109430711,8.86807186835871,9.00834014044172,142313.009945597,0.0,1.0
2000-02-10,10.75,11.62,10.75,11.38,335900,8.3771329160682,9.05509623113605,8.3771329160682,8.86807186835871,431045.446715293,0.0,1.0
2000-02-11,10.19,10.69,10.19,10.56,655500,7.94853541803681,8.33855187623292,7.94853541803681,8.23714759710193,840349.152227816,0.01,1.0
2000-02-14,11.12,11.5,10.25,10.25,355200,8.67396603028158,8.97037853851063,7.99533739302034,7.99533739302034,455365.398735805,0.0,1.0
2000-02-15,11.12,11.12,10.69,11.0,308600,8.67396603028158,8.67396603028158,8.33855187623292,8.58036208031451,395624.330095353,0.0,1.0
2000-02-16,11.0,11.0,10.56,11.0,266700,8.58036208031451,8.58036208031451,8.23714759710193,8.58036208031451,341908.648206192,0.0,1.0
2000-02-17,10.75,11.06,10.62,11.06,229800,8.38535385121646,8.62716405529805,8.28394957208547,8.62716405529805,294602.952222658,0.0,1.0
2000-02-18,10.56,10.69,10.5,10.69,218800,8.23714759710193,8.33855187623292,8.1903456221184,8.33855187623292,280500.983230276,0.0,1.0
2000-02-22,10.81,10.81,10.56,10.56,217100,8.43215582619999,8.43215582619999,8.23714759710193,8.23714759710193,278321.588022363,0.0,1.0
2000-02-23,10.81,10.94,10.69,10.94,90600,8.43215582619999,8.53356010533098,8.33855187623292,8.53356010533098,116148.944609977,0.0,1.0
2000-02-24,10.88,10.88,10.56,10.81,228200,8.48675813034745,8.48675813034745,8.23714759710193,8.43215582619999,292551.756732857,0.0,1.0
2000-02-25,11.12,11.12,10.62,10.81,217800,8.67396603028158,8.67396603028158,8.28394957208547,8.43215582619999,279218.986049151,0.0,1.0
2000-02-28,11.38,11.38,10.94,11.12,195400,8.87677458854356,8.87677458854356,8.53356010533098,8.67396603028158,250502.249191938,0.0,1.0
2000-02-29,11.0,11.44,10.88,11.38,132100,8.58036208031451,8.92357656352709,8.48675813034745,8.87677458854356,169351.827626689,0.0,1.0
2000-03-01,10.88,11.12,10.81,11.06,94100,8.48675813034745,8.67396603028158,8.43215582619999,8.62716405529805,120635.934743917,0.0,1.0
2000-03-02,10.69,10.75,10.56,10.75,157300,8.33855187623292,8.38535385121646,8.23714759710193,8.38535385121646,201658.156591053,0.0,1.0
2000-03-03,11.19,11.25,10.62,10.69,232600,8.72856833442904,8.77537030941257,8.28394957208547,8.33855187623292,298192.544329809,0.0,1.0
2000-03-06,11.25,11.31,10.88,11.0,161700,8.77537030941257,8.82217228439611,8.48675813034745,8.58036208031451,207298.944188006,0.0,1.0
2000-03-07,10.88,11.19,10.62,11.19,225700,8.48675813034745,8.72856833442904,8.28394957208547,8.72856833442904,289346.763780043,0.0,1.0
2000-03-08,10.69,11.0,10.56,11.0,100800,8.33855187623292,8.58036208031451,8.23714759710193,8.58036208031451,129225.315857458,0.0,1.0
2000-03-09,10.19,10.88,10.06,10.81,299200,7.94853541803681,8.48675813034745,7.84713113890582,8.43215582619999,383573.556592773,0.0,1.0
2000-03-10,10.38,10.69,10.38,10.56,370700,8.09674167215133,8.33855187623292,8.09674167215133,8.23714759710193,475236.355043252,0.0,1.0
2000-03-13,10.19,10.25,10.12,10.25,115000,7.94853541803681,7.99533739302034,7.89393311388935,7.99533739302034,147429.675829441,0.0,1.0
2000-03-14,10.06,10.31,10.0,10.06,170400,7.84713113890582,8.04213936800388,7.80032916392229,7.84713113890582,218452.319663798,0.0,1.0
2000-03-15,10.81,11.0,10.06,10.19,363200,8.43215582619999,8.58036208031451,7.84713113890582,7.94853541803681,465621.37618481,0.0,1.0
2000-03-16,12.0,12.0,11.19,11.19,551400,9.36039499670674,9.36039499670674,8.72856833442904,8.72856833442904,706893.245672643,0.0,1.0
2000-03-17,11.44,11.69,11.31,11.62,190900,8.92357656352709,9.11858479262515,8.82217228439611,9.06398248847769,244733.261876873,0.0,1.0
2000-03-20,11.69,11.88,11.31,11.56,180900,9.11858479262515,9.26679104673967,8.82217228439611,9.01718051349416,231913.290065617,0.0,1.0
2000-03-21,12.0,12.0,11.5,11.56,366800,9.36039499670674,9.36039499670674,8.97037853851063,9.01718051349416,470236.566036862,0.0,1.0
2000-03-22,12.06,12.19,11.94,12.0,408300,9.40719697169028,9.50860125082126,9.31359302172321,9.36039499670674,523439.449053573,0.0,1.0
2000-03-23,11.62,11.94,11.56,11.94,126400,9.06398248847769,9.31359302172321,9.01718051349416,9.31359302172321,162044.443694273,0.0,1.0
2000-03-24,11.75,11.94,11.62,11.75,66000,9.16538676760868,9.31359302172321,9.06398248847769,9.16538676760868,84611.8139542881,0.0,1.0
2000-03-27,11.0,11.62,11.0,11.62,685400,8.58036208031451,9.06398248847769,8.58036208031451,9.06398248847769,878680.867943471,0.0,1.0
2000-03-28,10.94,11.06,10.94,11.0,418100,8.53356010533098,8.62716405529805,8.53356010533098,8.58036208031451,536003.021428604,0.0,1.0
2000-03-29,11.06,11.12,10.94,11.0,103500,8.62716405529805,8.67396603028158,8.53356010533098,8.58036208031451,132686.708246497,0.0,1.0
2000-03-30,11.38,11.69,11.06,11.12,283900,8.87677458854356,9.11858479262515,8.62716405529805,8.67396603028158,363958.999721551,0.0,1.0
2000-03-31,11.38,11.56,11.19,11.44,389400,8.87677458854356,9.01718051349416,8.72856833442904,8.92357656352709,499209.7023303,0.0,1.0
2000-04-03,11.06,11.5,11.0,11.5,104100,8.62716405529805,8.97037853851063,8.58036208031451,8.97037853851063,133455.906555173,0.0,1.0
2000-04-04,10.81,11.25,10.0,11.12,351400,8.43215582619999,8.77537030941257,7.80032916392229,8.67396603028158,450493.809447528,0.0,1.0
2000-04-05,10.56,10.88,10.31,10.69,151700,8.23714759710193,8.48675813034745,8.04213936800388,8.33855187623292,194478.97237675,0.0,1.0
2000-04-06,10.81,10.81,10.56,10.62,131700,8.43215582619999,8.43215582619999,8.23714759710193,8.28394957208547,168839.028754239,0.0,1.0
2000-04-07,10.94,11.0,10.75,10.75,268400,8.53356010533098,8.58036208031451,8.38535385121646,8.38535385121646,344088.043414105,0.0,1.0
2000-04-10,10.69,11.12,10.69,11.0,200700,8.33855187623292,8.67396603028158,8.33855187623292,8.58036208031451,257296.834251903,0.0,1.0
2000-04-11,11.0,11.19,10.56,10.56,249900,8.58036208031451,8.72856833442904,8.23714759710193,8.23714759710193,320371.095563282,0.0,1.0
2000-04-12,12.06,12.12,11.31,11.31,1189600,9.40719697169028,9.45399894667381,8.82217228439611,8.82217228439611,1525063.84666699,0.0,1.0
2000-04-13,12.12,12.44,11.44,11.94,552200,9.45399894667381,9.70360947991932,8.92357656352709,9.31359302172321,707918.843417544,0.0,1.0
2000-04-14,11.75,12.0,11.62,12.0,167300,9.16538676760868,9.36039499670674,9.06398248847769,9.36039499670674,214478.128402309,0.0,1.0
2000-04-17,12.0,12.0,11.62,11.62,177700,9.36039499670674,9.36039499670674,9.06398248847769,9.06398248847769,227810.899086015,0.0,1.0
2000-04-18,12.12,12.12,11.81,11.88,210900,9.45399894667381,9.45399894667381,9.21218874259222,9.26679104673967,270373.205499384,0.0,1.0
2000-04-19,11.62,12.0,11.56,12.0,178200,9.06398248847769,9.36039499670674,9.01718051349416,9.36039499670674,228451.897676578,0.0,1.0
2000-04-20,11.94,12.12,11.56,11.62,451200,9.31359302172321,9.45399894667381,9.01718051349416,9.06398248847769,578437.12812386,0.0,1.0
2000-04-24,11.25,11.88,11.25,11.88,100100,8.77537030941257,9.26679104673967,8.77537030941257,9.26679104673967,128327.91783067,0.0,1.0
2000-04-25,11.88,11.88,11.31,11.38,93900,9.26679104673967,9.26679104673967,8.82217228439611,8.87677458854356,120379.535307692,0.0,1.0
2000-04-26,11.88,12.0,11.75,11.88,186500,9.26679104673967,9.36039499670674,9.16538676760868,9.26679104673967,239092.47427992,0.0,1.0
2000-04-27,11.81,11.88,11.56,11.75,81600,9.21218874259222,9.26679104673967,9.01718051349416,9.16538676760868,104610.969979847,0.0,1.0
2000-04-28,11.88,11.94,11.62,11.88,204700,9.26679104673967,9.31359302172321,9.06398248847769,9.26679104673967,262424.822976406,0.0,1.0
2000-05-01,11.94,12.31,11.88,11.88,310400,9.31359302172321,9.60220520078833,9.26679104673967,9.26679104673967,397931.925021379,0.0,1.0
2000-05-02,12.0,12.0,11.88,12.0,241200,9.36039499670674,9.36039499670674,9.26679104673967,9.36039499670674,309217.720087489,0.0,1.0
2000-05-03,11.81,11.94,11.69,11.88,114500,9.21218874259222,9.31359302172321,9.11858479262515,9.26679104673967,146788.677238879,0.0,1.0
2000-05-04,11.94,12.06,11.75,11.75,132200,9.31359302172321,9.40719697169028,9.16538676760868,9.16538676760868,169480.027344801,0.0,1.0
2000-05-05,11.69,12.0,11.5,11.94,110800,9.11858479262515,9.36039499670674,8.97037853851063,9.31359302172321,142045.287668714,0.0,1.0
2000-05-08,11.75,12.0,11.69,11.75,63300,9.16538676760868,9.36039499670674,9.11858479262515,9.16538676760868,81150.4215652491,0.0,1.0
2000-05-09,11.75,12.0,11.62,11.88,97900,9.16538676760868,9.36039499670674,9.06398248847769,9.26679104673967,125507.524032194,0.0,1.0
2000-05-10,12.06,12.12,11.38,11.81,478100,9.40719697169028,9.45399894667381,8.87677458854356,9.21218874259222,612922.852296138,0.0,1.0
2000-05-11,11.94,12.25,11.62,12.0,494900,9.32139335088713,9.56340607607767,9.07157376359367,9.36823452350465,633929.475729894,0.01,1.0
2000-05-12,13.5,13.56,12.25,12.25,1157500,10.5392638389427,10.5861050115603,9.56340607607767,9.56340607607767,1482669.9700088,0.0,1.0
2000-05-15,13.56,14.0,13.38,13.81,424500,10.5861050115603,10.9296069440888,10.4455814937077,10.7812765641333,543752.399368234,0.0,1.0
2000-05-16,14.38,14.5,13.81,13.81,1217000,11.2262677039997,11.3199500492348,10.7812765641333,10.7812765641333,1558884.97062696,0.0,1.0
2000-05-17,13.94,14.12,13.75,14.12,242900,10.8827657714712,11.0232892893238,10.7344353915157,11.0232892893238,311136.531935324,0.0,1.0
2000-05-18,13.88,14.06,13.81,13.81,429900,10.8359245988537,10.9764481167063,10.7812765641333,10.7812765641333,550669.391020978,0.0,1.0
2000-05-19,13.25,13.81,13.12,13.81,166700,10.3440922863697,10.7812765641333,10.2426030790318,10.7812765641333,213530.09416887,0.0,1.0
2000-05-22,13.25,13.38,13.06,13.12,115600,10.3440922863697,10.4455814937077,10.1957619064142,10.2426030790318,148074.858343859,0.0,1.0
2000-05-23,12.75,13.19,12.69,13.12,194000,9.95374918122369,10.2972511137522,9.90690800860617,10.2426030790318,248499.329746615,0.0,1.0
2000-05-24,13.56,13.56,12.75,12.75,478200,10.5861050115603,10.5861050115603,9.95374918122369,9.95374918122369,612538.038581601,0.0,1.0
2000-05-25,13.06,13.56,13.06,13.56,314800,10.1957619064142,10.5861050115603,10.1957619064142,10.5861050115603,403234.994867188,0.0,1.0
2000-05-26,12.81,13.12,12.75,13.06,52400,10.0005903538412,10.2426030790318,9.95374918122369,10.1957619064142,67120.4375191888,0.0,1.0
2000-05-30,12.62,12.75,12.38,12.69,340000,9.85225997388573,9.95374918122369,9.66489528341564,9.90690800860617,435514.289246644,0.0,1.0
2000-05-31,12.5,12.56,12.31,12.5,261300,9.75857762865068,9.80541880126821,9.61024724869519,9.75857762865068,334705.540529847,0.0,1.0
2000-06-01,12.81,12.81,12.5,12.5,141200,10.0005903538412,10.0005903538412,9.75857762865068,9.75857762865068,180866.522475371,0.0,1.0
2000-06-02,12.94,13.12,12.56,12.69,304900,10.1020795611792,10.2426030790318,9.80541880126821,9.90690800860617,390553.843503828,0.0,1.0
2000-06-05,12.44,13.0,12.06,12.94,229600,9.71173645603316,10.1489207337967,9.41507569612218,10.1020795611792,294100.237679498,0.0,1.0
2000-06-06,12.5,12.75,12.38,12.5,203700,9.75857762865068,9.95374918122369,9.66489528341564,9.75857762865068,260924.296233945,0.0,1.0
2000-06-07,12.5,12.56,12.38,12.44,104600,9.75857762865068,9.80541880126821,9.66489528341564,9.71173645603316,133984.69016235,0.0,1.0
2000-06-08,12.31,12.44,12.25,12.44,58700,9.61024724869519,9.71173645603316,9.56340607607767,9.71173645603316,75190.2611140529,0.0,1.0
2000-06-09,12.31,12.5,12.12,12.31,86700,9.61024724869519,9.75857762865068,9.4619168687397,9.61024724869519,111056.143757894,0.0,1.0
2000-06-12,12.19,12.44,12.12,12.44,65100,9.51656490346014,9.71173645603316,9.4619168687397,9.71173645603316,83388.1771469309,0.0,1.0
2000-06-13,12.19,12.19,11.88,12.12,149100,9.51656490346014,9.51656490346014,9.27455217826961,9.4619168687397,190985.825078455,0.0,1.0
2000-06-14,12.38,12.5,12.19,12.19,208500,9.66489528341564,9.75857762865068,9.51656490346014,9.51656490346014,267072.733258603,0.0,1.0
2000-06-15,12.25,12.44,11.81,12.38,114000,9.56340607607767,9.71173645603316,9.21990414354916,9.66489528341564,146025.379335639,0.0,1.0
2000-06-16,12.12,12.25,11.88,12.12,177600,9.4619168687397,9.56340607607767,9.27455217826961,9.4619168687397,227492.169912365,0.0,1.0
2000-06-19,11.56,12.19,11.19,12.19,98600,9.02473259097615,9.51656490346014,8.73587869316809,9.51656490346014,126299.143881527,0.0,1.0
2000-06-20,11.31,11.44,11.12,11.19,219600,8.82956103840314,8.9310502457411,8.68123065844764,8.73587869316809,281290.993878126,0.0,1.0
2000-06-21,11.25,11.31,11.0,11.06,269700,8.78271986578561,8.82956103840314,8.5875483132126,8.63438948583012,345465.305323,0.0,1.0
2000-06-22,10.94,11.31,10.75,11.25,407200,8.54070714059507,8.82956103840314,8.39237676063959,8.78271986578561,521592.407591863,0.0,1.0
2000-06-23,10.69,10.94,10.25,10.94,550000,8.34553558802206,8.54070714059507,8.00203365549356,8.54070714059507,704508.409075453,0.0,1.0
2000-06-26,10.81,10.88,10.69,10.69,193200,8.43921793325711,8.49386596797755,8.34553558802206,8.34553558802206,247474.590242505,0.0,1.0
2000-06-27,11.38,11.38,10.88,10.88,71900,8.88420907312358,8.88420907312358,8.49386596797755,8.49386596797755,92098.4629318638,0.0,1.0
2000-06-28,11.56,11.56,11.06,11.31,182200,9.02473259097615,9.02473259097615,8.63438948583012,8.82956103840314,233384.422060996,0.0,1.0
2000-06-29,11.69,11.69,11.31,11.56,105900,9.12622179831412,9.12622179831412,8.82956103840314,9.02473259097615,135649.891856528,0.0,1.0
2000-06-30,12.25,12.38,11.69,11.69,616000,9.56340607607767,9.66489528341564,9.12622179831412,9.12622179831412,789049.418164507,0.0,1.0
2000-07-03,11.94,12.12,11.75,12.12,70000,9.32139335088713,9.4619168687397,9.17306297093164,9.4619168687397,89664.7066096031,0.0,1.0
2000-07-05,12.25,12.38,11.94,11.94,161600,9.56340607607767,9.66489528341564,9.32139335088713,9.32139335088713,206997.379830169,0.0,1.0
2000-07-06,12.19,12.44,12.0,12.31,271500,9.51656490346014,9.71173645603316,9.36823452350465,9.61024724869519,347770.969207247,0.0,1.0
2000-07-07,11.88,12.12,11.75,12.06,400000,9.27455217826961,9.4619168687397,9.17306297093164,9.41507569612218,512369.752054875,0.0,1.0
2000-07-10,11.94,12.12,11.94,12.0,88100,9.32139335088713,9.4619168687397,9.32139335088713,9.36823452350465,112849.437890086,0.0,1.0
2000-07-11,12.12,12.12,11.88,12.06,262500,9.4619168687397,9.4619168687397,9.27455217826961,9.41507569612218,336242.649786012,0.0,1.0
2000-07-12,12.56,12.56,12.0,12.06,104600,9.80541880126821,9.80541880126821,9.36823452350465,9.41507569612218,133984.69016235,0.0,1.0
2000-07-13,13.0,13.0,12.25,12.31,236000,10.1489207337967,10.1489207337967,9.56340607607767,9.61024724869519,302298.153712376,0.0,1.0
2000-07-14,13.06,13.12,12.62,12.88,199200,10.1957619064142,10.2426030790318,9.85225997388573,10.0552383885617,255160.136523329,0.0,1.0
2000-07-17,12.81,13.19,12.75,13.19,184500,10.0005903538412,10.2972511137522,9.95374918122369,10.2972511137522,236330.548135312,0.0,1.0
2000-07-18,12.88,13.12,12.88,12.88,140000,10.0552383885617,10.2426030790318,10.0552383885617,10.0552383885617,179329.413219206,0.0,1.0
2000-07-19,12.94,13.0,12.88,12.94,110600,10.1020795611792,10.1489207337967,10.0552383885617,10.1020795611792,141670.236443173,0.0,1.0
2000-07-20,13.06,13.12,12.88,12.94,257100,10.1957619064142,10.2426030790318,10.0552383885617,10.1020795611792,329325.658133272,0.0,1.0
2000-07-21,12.88,13.06,12.81,13.0,84000,10.0552383885617,10.1957619064142,10.0005903538412,10.1489207337967,107597.647931523,0.0,1.0
2000-07-24,12.81,13.06,12.69,13.0,134000,10.0005903538412,10.1957619064142,9.90690800860617,10.1489207337967,171643.866938383,0.0,1.0
2000-07-25,13.06,13.25,12.88,12.94,208800,10.1957619064142,10.3440922863697,10.0552383885617,10.1020795611792,267457.010572646,0.0,1.0
2000-07-26,12.94,13.19,12.94,13.06,319000,10.1020795611792,10.2972511137522,10.1020795611792,10.1957619064142,408614.877263762,0.0,1.0
2000-07-27,13.0,13.06,12.88,13.06,180900,10.1489207337967,10.1957619064142,10.0552383885617,10.1957619064142,231719.220366817,0.0,1.0
2000-07-28,12.94,13.06,12.81,12.94,255200,10.1020795611792,10.1957619064142,10.0005903538412,10.1020795611792,326891.90181101,0.0,1.0
2000-07-31,12.88,12.94,12.81,12.88,169200,10.0552383885617,10.1020795611792,10.0005903538412,10.0552383885617,216732.405119211,0.0,1.0
2000-08-01,12.88,12.94,12.81,12.94,116100,10.0552383885617,10.1020795611792,10.0005903538412,10.1020795611792,148715.320533927,0.0,1.0
2000-08-02,12.94,12.94,12.88,12.88,232900,10.1020795611792,10.1020795611792,10.0552383885617,10.0552383885617,298327.288133951,0.0,1.0
2000-08-03,12.94,12.94,12.88,12.94,85300,10.1020795611792,10.1020795611792,10.0552383885617,10.1020795611792,109262.849625702,0.0,1.0
2000-08-04,12.94,12.94,12.81,12.88,194500,10.1020795611792,10.1020795611792,10.0005903538412,10.0552383885617,249139.791936683,0.0,1.0
2000-08-07,12.81,12.94,12.62,12.88,128300,10.0005903538412,10.1020795611792,9.85225997388573,10.0552383885617,164342.597971601,0.0,1.0
2000-08-08,12.94,13.0,12.81,12.88,129700,10.1020795611792,10.1489207337967,10.0005903538412,10.0552383885617,166135.892103793,0.0,1.0
2000-08-09,12.88,13.12,12.75,12.88,273100,10.0552383885617,10.2426030790318,9.95374918122369,10.0552383885617,349820.448215465,0.0,1.0
2000-08-10,12.19,12.75,12.12,12.75,120000,9.51656490346014,9.95374918122369,9.4619168687397,9.95374918122369,153710.925616463,0.0,1.0
2000-08-11,12.12,12.31,11.88,11.88,311800,9.46972373084262,9.61817649560005,9.28220444904376,9.28220444904376,399062.961857256,0.01,1.0
2000-08-14,12.25,12.56,12.06,12.12,158500,9.57129667515034,9.8135090808072,9.4228439103929,9.46972373084262,202859.138724744,0.0,1.0
2000-08-15,12.0,12.19,11.88,12.19,203200,9.37596408994319,9.52441685470062,9.28220444904376,9.52441685470062,260069.255450271,0.0,1.0
2000-08-16,11.5,11.94,11.44,11.94,334000,8.98529891952889,9.32908426949347,8.93841909907917,9.32908426949347,427476.039962551,0.0,1.0
2000-08-17,10.88,11.5,10.88,11.5,348400,8.50087410821516,8.98529891952889,8.50087410821516,8.98529891952889,445906.144679499,0.0,1.0
2000-08-18,10.0,11.0,10.0,10.94,2944600,7.81330340828599,8.59463374911459,7.81330340828599,8.54775392866487,3768700.44093931,0.0,1.0
2000-08-21,10.69,10.69,10.12,10.12,540400,8.35242134345772,8.35242134345772,7.90706304918542,7.90706304918542,691640.874238811,0.0,1.0
2000-08-22,10.88,10.94,10.62,10.62,159500,8.50087410821516,8.54775392866487,8.29772821959972,8.29772821959972,204139.007107865,0.0,1.0
2000-08-23,10.75,10.75,10.56,10.75,87600,8.39930116390744,8.39930116390744,8.25084839915001,8.39930116390744,112116.470361436,0.0,1.0
2000-08-24,10.94,11.0,10.75,10.75,166400,8.54775392866487,8.59463374911459,8.39930116390744,8.39930116390744,212970.098951403,0.0,1.0
2000-08-25,10.75,10.94,10.69,10.94,193300,8.39930116390744,8.54775392866487,8.35242134345772,8.54775392866487,247398.558457369,0.0,1.0
2000-08-28,11.12,11.25,10.81,10.88,257100,8.68839339001402,8.78996633432174,8.44618098435716,8.50087410821516,329054.161300515,0.0,1.0
2000-08-29,11.0,11.25,11.0,11.12,421000,8.59463374911459,8.78996633432174,8.59463374911459,8.68839339001402,538824.589294114,0.0,1.0
2000-08-30,10.62,10.94,10.62,10.88,150100,8.29772821959972,8.54775392866487,8.29772821959972,8.50087410821516,192108.244306524,0.0,1.0
2000-08-31,10.5,10.69,10.5,10.5,184700,8.20396857870029,8.35242134345772,8.20396857870029,8.20396857870029,236391.690362525,0.0,1.0
2000-09-01,10.5,10.62,10.31,10.62,64500,8.20396857870029,8.29772821959972,8.05551581394286,8.29772821959972,82551.510711331,0.0,1.0
2000-09-05,10.38,10.5,10.31,10.5,88600,8.11020893780086,8.20396857870029,8.05551581394286,8.20396857870029,113396.338744557,0.0,1.0
2000-09-06,10.5,10.62,10.19,10.38,248900,8.20396857870029,8.29772821959972,7.96175617304342,8.11020893780086,318559.240558919,0.0,1.0
2000-09-07,10.44,10.62,10.25,10.62,97900,8.15708875825057,8.29772821959972,8.00863599349314,8.29772821959972,125299.114707586,0.0,1.0
2000-09-08,10.25,10.5,10.19,10.5,144600,8.00863599349314,8.20396857870029,7.96175617304342,8.20396857870029,185068.968199356,0.0,1.0
2000-09-11,10.56,10.62,10.25,10.38,204200,8.25084839915001,8.29772821959972,8.00863599349314,8.11020893780086,261349.123833392,0.0,1.0
2000-09-12,10.5,10.62,10.44,10.56,241600,8.20396857870029,8.29772821959972,8.15708875825057,8.25084839915001,309216.201362133,0.0,1.0
2000-09-13,10.44,10.5,10.06,10.5,237100,8.15708875825057,8.20396857870029,7.86018322873571,8.20396857870029,303456.793638087,0.0,1.0
2000-09-14,10.56,10.56,10.31,10.5,212800,8.25084839915001,8.25084839915001,8.05551581394286,8.20396857870029,272355.991928236,0.0,1.0
2000-09-15,10.44,10.5,10.31,10.5,156100,8.15708875825057,8.20396857870029,8.05551581394286,8.20396857870029,199787.454605252,0.0,1.0
2000-09-18,10.31,10.38,10.25,10.38,80500,8.05551581394286,8.11020893780086,8.00863599349314,8.11020893780086,103029.404841274,0.0,1.0
2000-09-19,10.19,10.25,10.12,10.25,223500,7.96175617304342,8.00863599349314,7.90706304918542,8.00863599349314,286050.583627635,0.0,1.0
2000-09-20,10.06,10.19,9.94,10.06,279300,7.86018322873571,7.96175617304342,7.76642358783627,7.86018322873571,357467.23940581,0.0,1.0
2000-09-21,10.44,10.44,10.06,10.06,290500,8.15708875825057,8.15708875825057,7.86018322873571,7.86018322873571,371801.76529677,0.0,1.0
2000-09-22,10.56,10.62,10.0,10.38,711100,8.25084839915001,8.29772821959972,7.81330340828599,8.11020893780086,910114.407237635,0.0,1.0
2000-09-25,10.94,10.94,10.38,10.5,145900,8.54775392866487,8.54775392866487,8.11020893780086,8.20396857870029,186732.797097414,0.0,1.0
2000-09-26,10.94,11.06,10.81,10.94,201700,8.54775392866487,8.6415135695643,8.44618098435716,8.54775392866487,258149.452875589,0.0,1.0
2000-09-27,10.94,11.06,10.88,11.0,147000,8.54775392866487,8.6415135695643,8.50087410821516,8.59463374911459,188140.652318847,0.0,1.0
2000-09-28,11.31,11.38,10.94,10.94,116000,8.83684615477146,8.89153927862946,8.54775392866487,8.54775392866487,148464.732442084,0.0,1.0
2000-09-29,11.88,12.31,11.31,11.38,295900,9.28220444904376,9.61817649560005,8.83684615477146,8.89153927862946,378713.054565625,0.0,1.0
2000-10-02,11.56,11.81,11.5,11.81,293900,9.0321787399786,9.22751132518575,8.98529891952889,9.22751132518575,376153.317799383,0.0,1.0
2000-10-03,11.69,11.81,11.5,11.5,91200,9.13375168428632,9.22751132518575,8.98529891952889,8.98529891952889,116723.996540673,0.0,1.0
2000-10-04,11.56,11.81,11.5,11.69,176800,9.0321787399786,9.22751132518575,8.98529891952889,9.13375168428632,226280.730135866,0.0,1.0
2000-10-05,11.5,11.69,11.5,11.56,212200,8.98529891952889,9.13375168428632,8.98529891952889,9.0321787399786,271588.070898363,0.0,1.0
2000-10-06,11.69,11.75,11.44,11.5,385900,9.13375168428632,9.18063150473604,8.93841909907917,8.98529891952889,493901.209046553,0.0,1.0
2000-10-09,11.81,11.88,11.56,11.62,225200,9.22751132518575,9.28220444904376,9.0321787399786,9.07905856042832,288226.359878942,0.0,1.0
2000-10-10,11.5,11.88,11.44,11.88,122000,8.98529891952889,9.28220444904376,8.93841909907917,9.28220444904376,156143.942740812,0.0,1.0
2000-10-11,11.31,11.62,11.25,11.44,434000,8.83684615477146,9.07905856042832,8.78996633432174,8.93841909907917,555462.878274692,0.0,1.0
2000-10-12,11.0,11.25,11.0,11.25,375300,8.59463374911459,8.78996633432174,8.59463374911459,8.78996633432174,480334.604185465,0.0,1.0
2000-10-13,11.38,11.38,10.62,11.0,194600,8.89153927862946,8.89153927862946,8.29772821959972,8.59463374911459,249062.387355427,0.0,1.0
2000-10-16,11.5,11.69,11.25,11.31,103500,8.98529891952889,9.13375168428632,8.78996633432174,8.83684615477146,132466.377653066,0.0,1.0
2000-10-17,11.38,11.56,11.25,11.5,162800,8.89153927862946,9.0321787399786,8.78996633432174,8.98529891952889,208362.572772166,0.0,1.0
2000-10-18,11.5,11.56,11.06,11.25,235800,8.98529891952889,9.0321787399786,8.6415135695643,8.78996633432174,301792.964740029,0.0,1.0
2000-10-19,11.5,11.62,11.44,11.5,97800,8.98529891952889,9.07905856042832,8.93841909907917,8.98529891952889,125171.127869274,0.0,1.0
2000-10-20,11.38,11.5,11.25,11.38,99100,8.89153927862946,8.98529891952889,8.78996633432174,8.89153927862946,126834.956767332,0.0,1.0
2000-10-23,11.19,11.31,11.12,11.31,380400,8.74308651387202,8.83684615477146,8.68839339001402,8.83684615477146,486861.932939385,0.0,1.0
2000-10-24,11.75,11.81,11.06,11.06,303800,9.18063150473604,9.22751132518575,8.6415135695643,8.6415135695643,388824.014792285,0.0,1.0
2000-10-25,11.81,11.88,11.62,11.75,153400,9.22751132518575,9.28220444904376,9.07905856042832,9.18063150473604,196331.809970825,0.0,1.0
2000-10-26,11.62,11.88,11.5,11.75,623200,9.07905856042832,9.28220444904376,8.98529891952889,9.18063150473604,797613.976361263,0.0,1.0
2000-10-27,11.12,11.88,11.06,11.62,590200,8.68839339001402,9.28220444904376,8.6415135695643,9.07905856042832,755378.319718257,0.0,1.0
2000-10-30,11.56,11.56,11.06,11.06,182300,9.0321787399786,9.0321787399786,8.6415135695643,8.6415135695643,233320.006243033,0.0,1.0
2000-10-31,11.38,11.44,10.88,10.88,137500,8.89153927862946,8.93841909907917,8.50087410821516,8.50087410821516,175981.902679194,0.0,1.0
2000-11-01,11.25,11.38,11.06,11.38,146600,8.78996633432174,8.89153927862946,8.6415135695643,8.89153927862946,187628.704965599,0.0,1.0
2000-11-02,11.0,11.38,10.88,11.25,510900,8.59463374911459,8.89153927862946,8.50087410821516,8.78996633432174,653884.756936729,0.0,1.0
2000-11-03,10.81,11.0,10.75,11.0,99300,8.44618098435716,8.59463374911459,8.39930116390744,8.59463374911459,127090.930443956,0.0,1.0
2000-11-06,10.69,10.94,10.5,10.94,331900,8.35242134345772,8.54775392866487,8.20396857870029,8.54775392866487,424788.316357996,0.0,1.0
2000-11-07,10.5,10.69,10.38,10.69,284200,8.20396857870029,8.35242134345772,8.11020893780086,8.35242134345772,363738.594483105,0.0,1.0
2000-11-08,10.5,10.56,10.38,10.5,601200,8.20396857870029,8.25084839915001,8.11020893780086,8.20396857870029,769456.871932592,0.0,1.0
2000-11-09,10.25,10.5,10.06,10.38,105900,8.00863599349314,8.20396857870029,7.86018322873571,8.11020893780086,135538.061772557,0.0,1.0
2000-11-10,10.12,10.19,10.06,10.12,93400,7.90706304918542,7.96175617304342,7.86018322873571,7.90706304918542,119539.70698354,0.0,1.0
2000-11-13,9.94,10.0,9.81,10.0,90000,7.77423689124456,7.82116387449151,7.67256176087617,7.82116387449151,115072.387491499,0.01,1.0
2000-11-14,10.31,10.38,10.0,10.06,607700,8.06361995460075,8.11836810172219,7.82116387449151,7.86809085773846,776994.331984265,0.0,1.0
2000-11-15,10.25,10.5,10.19,10.19,241600,8.0166929713538,8.21222206821609,7.96976598810685,7.96976598810685,308905.431310513,0.0,1.0
2000-11-16,9.69,10.25,9.62,10.25,292600,7.57870779438227,8.0166929713538,7.52395964726083,8.0166929713538,374113.117555695,0.0,1.0
2000-11-17,10.19,10.25,9.69,9.81,570300,7.96976598810685,8.0166929713538,7.57870779438227,7.67256176087617,729175.362071131,0.0,1.0
2000-11-20,10.0,10.06,9.75,10.06,195900,7.82116387449151,7.86809085773846,7.62563477762922,7.86809085773846,250474.230106496,0.0,1.0
2000-11-21,10.44,10.5,9.88,10.0,569000,8.16529508496914,8.21222206821609,7.72730990799761,7.82116387449151,727513.205362921,0.0,1.0
2000-11-22,10.12,10.5,10.12,10.44,439100,7.91501784098541,8.21222206821609,7.91501784098541,8.16529508496914,561425.392750191,0.0,1.0
2000-11-24,10.38,10.38,10.25,10.25,118300,8.11836810172219,8.11836810172219,8.0166929713538,8.0166929713538,151256.260447159,0.0,1.0
2000-11-27,10.31,10.44,10.25,10.31,297000,8.06361995460075,8.16529508496914,8.0166929713538,8.06361995460075,379738.878721946,0.0,1.0
2000-11-28,10.0,10.44,9.44,10.31,392700,7.82116387449151,8.16529508496914,7.38317869751998,8.06361995460075,502099.184087907,0.0,1.0
2000-11-29,9.88,10.0,9.81,9.88,101300,7.72730990799761,7.82116387449151,7.67256176087617,7.72730990799761,129520.365032098,0.0,1.0
2000-11-30,9.75,10.0,9.62,9.88,186800,7.62563477762922,7.82116387449151,7.52395964726083,7.72730990799761,238839.133149022,0.0,1.0
2000-12-01,10.0,10.0,9.81,9.81,140300,7.82116387449151,7.82116387449151,7.67256176087617,7.67256176087617,179385.066278414,0.0,1.0
2000-12-04,10.31,10.38,9.94,9.94,337100,8.06361995460075,8.11836810172219,7.77423689124456,7.77423689124456,431010.020259825,0.0,1.0
2000-12-05,10.06,10.38,9.94,10.38,133200,7.86809085773846,8.11836810172219,7.77423689124456,8.11836810172219,170307.133487418,0.0,1.0
2000-12-06,9.94,10.12,9.81,10.0,233300,7.77423689124456,7.91501784098541,7.67256176087617,7.82116387449151,298293.20001963,0.0,1.0
2000-12-07,9.88,10.25,9.88,9.88,150200,7.72730990799761,8.0166929713538,7.72730990799761,7.72730990799761,192043.028902479,0.0,1.0
2000-12-08,10.12,10.12,9.81,9.88,735900,7.91501784098541,7.91501784098541,7.67256176087617,7.72730990799761,940908.555055489,0.0,1.0
2000-12-11,10.12,10.19,10.0,10.06,211300,7.91501784098541,7.96976598810685,7.82116387449151,7.86809085773846,270164.394188375,0.0,1.0
2000-12-12,10.38,10.5,10.06,10.06,391500,8.11836810172219,8.21222206821609,7.86809085773846,7.86809085773846,500564.88558802,0.0,1.0
2000-12-13,10.0,10.5,9.94,10.5,254600,7.82116387449151,8.21222206821609,7.77423689124456,8.21222206821609,325526.998392618,0.0,1.0
2000-12-14,9.88,10.06,9.88,9.94,164700,7.72730990799761,7.86809085773846,7.72730990799761,7.77423689124456,210582.469109443,0.0,1.0
2000-12-15,9.94,9.94,9.81,9.81,235500,7.77423689124456,7.77423689124456,7.67256176087617,7.67256176087617,301106.080602755,0.0,1.0
2000-12-18,9.94,9.94,9.69,9.81,213600,7.77423689124456,7.77423689124456,7.57870779438227,7.67256176087617,273105.132979824,0.0,1.0
2000-12-19,10.06,10.25,9.88,9.88,208200,7.86809085773846,8.0166929713538,7.72730990799761,7.72730990799761,266200.789730334,0.0,1.0
2000-12-20,9.94,10.12,9.94,10.06,208400,7.77423689124456,7.91501784098541,7.77423689124456,7.86809085773846,266456.506146982,0.0,1.0
2000-12-21,10.12,10.12,9.94,10.0,137900,7.91501784098541,7.91501784098541,7.77423689124456,7.82116387449151,176316.469278641,0.0,1.0
2000-12-22,10.25,10.38,10.06,10.19,221400,8.0166929713538,8.11836810172219,7.86809085773846,7.96976598810685,283078.073229087,0.0,1.0
2000-12-26,10.44,10.62,10.25,10.25,235100,8.16529508496914,8.30607603470998,8.0166929713538,8.0166929713538,300594.64776946,0.0,1.0
2000-12-27,11.0,11.06,10.38,10.38,278800,8.60328026194066,8.65020724518761,8.11836810172219,8.11836810172219,356468.684806999,0.0,1.0
2000-12-28,11.56,11.69,10.88,10.94,281600,9.04126543891219,9.14294056928057,8.50942629544676,8.55635327869371,360048.714640068,0.0,1.0
2000-12-29,12.12,12.38,11.56,11.56,281500,9.47925061588371,9.68260087662049,9.04126543891219,9.04126543891219,359920.856431744,0.0,1.0
2001-01-02,11.88,12.06,11.69,12.06,494800,9.29154268289591,9.43232363263676,9.14294056928057,9.43232363263676,632642.414786597,0.0,1.0
2001-01-03,12.0,12.44,11.81,11.81,374600,9.38539664938981,9.72952785986744,9.23679453577447,9.23679453577447,478956.848381283,0.0,1.0
2001-01-04,12.12,12.19,11.94,12.0,416000,9.47925061588371,9.53399876300515,9.33846966614286,9.38539664938981,531890.146627373,0.0,1.0
2001-01-05,11.94,12.06,11.75,12.06,94200,9.33846966614286,9.43232363263676,9.18986755252752,9.43232363263676,120442.432241102,0.0,1.0
2001-01-08,11.94,11.94,11.75,11.81,103300,9.33846966614286,9.33846966614286,9.18986755252752,9.23679453577447,132077.529198576,0.0,1.0
2001-01-09,12.0,12.0,11.88,11.88,225300,9.38539664938981,9.38539664938981,9.29154268289591,9.29154268289591,288064.543353719,0.0,1.0
2001-01-10,12.0,12.06,11.88,11.88,573600,9.38539664938981,9.43232363263676,9.29154268289591,9.29154268289591,733394.68294582,0.0,1.0
2001-01-11,12.0,12.0,11.81,12.0,82800,9.38539664938981,9.38539664938981,9.23679453577447,9.38539664938981,105866.596492179,0.0,1.0
2001-01-12,11.69,12.0,11.5,12.0,406800,9.14294056928057,9.38539664938981,8.99433845566524,9.38539664938981,520127.191461575,0.0,1.0
2001-01-16,12.0,12.0,11.69,11.69,97100,9.38539664938981,9.38539664938981,9.14294056928057,9.14294056928057,124150.320282495,0.0,1.0
2001-01-17,11.94,12.19,11.75,12.0,231400,9.33846966614286,9.53399876300515,9.18986755252752,9.38539664938981,295863.894061476,0.0,1.0
2001-01-18,11.56,11.94,11.12,11.94,203200,9.04126543891219,9.33846966614286,8.69713422843456,9.33846966614286,259807.87931414,0.0,1.0
2001-01-19,11.25,11.56,11.25,11.5,106700,8.79880935880295,9.04126543891219,8.79880935880295,8.99433845566524,136424.708281588,0.0,1.0
2001-01-22,11.12,11.31,10.94,11.31,115500,8.69713422843456,8.8457363420499,8.55635327869371,8.8457363420499,147676.23061409,0.0,1.0
2001-01-23,11.31,11.31,11.19,11.25,227600,8.8457363420499,8.8457363420499,8.751882375556,8.79880935880295,291005.282145168,0.0,1.0
2001-01-24,11.5,11.62,11.25,11.38,263400,8.99433845566524,9.08819242215913,8.79880935880295,8.90048448917134,336778.52072512,0.0,1.0
2001-01-25,11.62,11.75,11.44,11.44,120800,9.08819242215913,9.18986755252752,8.94741147241829,8.94741147241829,154452.715655256,0.0,1.0
2001-01-26,11.44,11.5,11.25,11.5,122100,8.94741147241829,8.99433845566524,8.79880935880295,8.99433845566524,156114.872363467,0.0,1.0
2001-01-29,11.82,11.98,11.5,11.5,81800,9.24461569964897,9.36975432164083,8.99433845566524,8.99433845566524,104588.01440894,0.0,1.0
2001-01-30,12.0,12.1,11.71,11.75,179100,9.38539664938981,9.46360828813473,9.15858289702956,9.18986755252752,228994.051108083,0.0,1.0
2001-01-31,11.99,12.05,11.9,12.0,120100,9.37757548551532,9.42450246876227,9.3071850106449,9.38539664938981,153557.708196989,0.0,1.0
2001-02-01,11.99,12.09,11.76,12.0,91300,9.37757548551532,9.45578712426023,9.19768871640202,9.38539664938981,116734.544199709,0.0,1.0
2001-02-02,11.81,12.0,11.76,11.97,119300,9.23679453577447,9.38539664938981,9.19768871640202,9.36193315776634,152534.842530398,0.0,1.0
2001-02-05,11.95,11.95,11.32,11.82,59300,9.34629083001735,9.34629083001735,8.85355750592439,9.24461569964897,75819.9175360654,0.0,1.0
2001-02-06,11.92,11.97,11.54,11.95,98700,9.32282733839388,9.36193315776634,9.0256231111632,9.34629083001735,126196.051615677,0.0,1.0
2001-02-07,11.99,11.99,11.7,11.93,69300,9.37757548551532,9.37757548551532,9.15076173315507,9.33064850226837,88605.7383684542,0.0,1.0
2001-02-08,11.72,11.95,11.4,11.95,82300,9.16640406090405,9.34629083001735,8.91612681692032,9.34629083001735,105227.30545056,0.0,1.0
2001-02-09,11.82,11.95,11.72,11.72,166000,9.24461569964897,9.34629083001735,9.16640406090405,9.16640406090405,212244.625817653,0.0,1.0
2001-02-12,11.8,11.82,11.67,11.82,178200,9.22897337189998,9.24461569964897,9.12729824153159,9.24461569964897,227843.327233168,0.0,1.0
2001-02-13,11.97,12.2,11.89,11.89,411400,9.36975432164083,9.54979137209842,9.30713273887297,9.30713273887297,525569.596699696,0.01,1.0
2001-02-14,12.0,12.08,11.96,12.0,143500,9.39323741517878,9.45585899794663,9.36192662379485,9.39323741517878,183323.376583389,0.0,1.0
2001-02-15,11.92,12.1,11.9,11.95,168900,9.33061583241092,9.4715143936386,9.31496043671895,9.35409892594886,215772.252996059,0.0,1.0
2001-02-16,11.73,11.9,11.5,11.9,105200,9.18188957333725,9.31496043671895,9.00185252287966,9.31496043671895,134394.559000506,0.0,1.0
2001-02-20,11.35,11.73,11.35,11.73,100300,8.88443705518993,9.18188957333725,8.88443705518993,9.18188957333725,128134.736385463,0.0,1.0
2001-02-21,11.0,11.16,11.0,11.15,141500,8.61046763058054,8.73571079611626,8.61046763058054,8.72788309827028,180768.346944596,0.0,1.0
2001-02-22,11.23,11.23,11.0,11.0,105700,8.79050468103814,8.79050468103814,8.61046763058054,8.61046763058054,135033.316410204,0.0,1.0
2001-02-23,11.08,11.3,10.88,11.2,182100,8.6730892133484,8.84529856596001,8.51653525642876,8.76702158750019,232635.448612092,0.0,1.0
2001-02-26,11.28,11.28,11.1,11.1,100300,8.82964317026805,8.82964317026805,8.68874460904037,8.68874460904037,128134.736385463,0.0,1.0
2001-02-27,11.57,11.59,11.2,11.2,143100,9.05664640780154,9.0723018034935,8.76702158750019,8.76702158750019,182812.370655631,0.0,1.0
2001-02-28,11.8,11.91,11.57,11.57,472100,9.23668345825913,9.32278813456494,9.05664640780154,9.05664640780154,603114.74623706,0.0,1.0
2001-03-01,11.71,11.78,11.58,11.6,1071100,9.16623417764529,9.22102806256716,9.06447410564752,9.08012950133948,1368346.12305553,0.0,1.0
2001-03-02,11.16,11.4,11.1,11.4,387000,8.73571079611626,8.92357554441984,8.68874460904037,8.92357554441984,494398.235106423,0.0,1.0
2001-03-05,10.5,11.16,10.45,11.16,801400,8.21908273828143,8.73571079611626,8.17994424905152,8.73571079611626,1023800.37626431,0.0,1.0
2001-03-06,10.5,10.99,10.5,10.6,326900,8.21908273828143,8.60263993273456,8.21908273828143,8.29735971674125,417619.594460696,0.0,1.0
2001-03-07,10.7,10.93,10.69,10.7,354100,8.37563669520108,8.55567374565867,8.36780899735509,8.37563669520108,452367.997548279,0.0,1.0
2001-03-08,10.6,10.9,10.6,10.71,348400,8.29735971674125,8.53219065212072,8.29735971674125,8.38346439304706,445086.16307772,0.0,1.0
2001-03-09,10.58,10.71,10.55,10.63,372500,8.28170432104929,8.38346439304706,8.25822122751134,8.3208428102792,475874.270225174,0.0,1.0
2001-03-12,10.08,10.53,10.08,10.5,233600,7.89031942875017,8.24256583181938,7.89031942875017,8.21908273828143,298427.461811009,0.0,1.0
2001-03-13,10.05,10.19,9.69,10.05,646500,7.86683633521223,7.97642410505598,7.58503921275686,7.86683633521223,825913.330739798,0.0,1.0
2001-03-14,10.04,10.13,9.95,9.95,445000,7.85900863736624,7.92945791798008,7.7885593567524,7.7885593567524,568494.094631416,0.0,1.0
2001-03-15,11.06,11.06,10.1,10.1,712200,8.65743381765644,8.65743381765644,7.90597482444214,7.90597482444214,909846.054374145,0.0,1.0
2001-03-16,10.8,10.8,10.5,10.5,743700,8.4539136736609,8.4539136736609,8.21908273828143,8.21908273828143,950087.771185133,0.0,1.0
2001-03-19,10.81,11.0,10.55,10.75,281900,8.46174137150688,8.61046763058054,8.25822122751134,8.41477518443099,360131.427587857,0.0,1.0
2001-03-20,10.77,10.84,10.55,10.71,130400,8.43043058012295,8.48522446504483,8.25822122751134,8.38346439304706,166587.932449296,0.0,1.0
2001-03-21,9.99,10.51,9.75,10.5,301900,7.81987014813633,8.22691043612741,7.63200539983276,8.21908273828143,385681.723975785,0.0,1.0
2001-03-22,9.49,9.99,9.12,9.99,236000,7.42848525583722,7.81987014813633,7.13886043553587,7.81987014813633,301493.49737756,0.0,1.0
2001-03-23,9.48,9.74,9.43,9.7,215400,7.42065755799123,7.62417770198677,7.38151906876132,7.59286691060284,275176.692097993,0.0,1.0
2001-03-26,9.73,9.85,9.45,9.45,232400,7.61635000414079,7.71028237829258,7.39717446445329,7.39717446445329,296894.444027733,0.0,1.0
2001-03-27,9.95,9.95,9.34,9.83,204800,7.7885593567524,7.7885593567524,7.31106978814748,7.69462698260061,261635.035012391,0.0,1.0
2001-03-28,9.73,9.82,9.47,9.6,111700,7.61635000414079,7.68679928475463,7.41282986014525,7.51458993214302,142698.405326582,0.0,1.0
2001-03-29,9.58,9.74,9.38,9.63,110900,7.49893453645106,7.62417770198677,7.34238057953141,7.53807302568097,141676.393471065,0.0,1.0
2001-03-30,9.6,9.74,9.3,9.58,190000,7.51458993214302,7.62417770198677,7.27975899676355,7.49893453645106,242727.815685324,0.0,1.0
2001-04-02,9.14,9.78,9.13,9.75,431400,7.15451583122783,7.6554884933707,7.14668813338185,7.63200539983276,551119.893087625,0.0,1.0
2001-04-03,8.39,9.14,8.39,9.14,611800,6.56743849277916,7.15451583122783,6.56743849277916,7.15451583122783,781583.566506742,0.0,1.0
2001-04-04,8.0,8.7,8.0,8.4,388900,6.26215827678585,6.81009712600461,6.26215827678585,6.57526619062514,496825.513263276,0.0,1.0
2001-04-05,8.07,8.45,8.03,8.1,446800,6.31695216170773,6.61440467985505,6.2856413703238,6.34043525524567,570793.621306329,0.0,1.0
2001-04-06,8.07,8.19,7.94,8.17,464000,6.31695216170773,6.41088453585951,6.21519208970996,6.39522914016755,592766.876199948,0.0,1.0
2001-04-09,8.3,8.35,8.08,8.1,594600,6.49698921216532,6.53612770139523,6.32477985955371,6.34043525524567,759610.311613124,0.0,1.0
2001-04-10,8.2,8.75,8.2,8.3,636400,6.4187122337055,6.84923561523452,6.4187122337055,6.49698921216532,813010.431063894,0.0,1.0
2001-04-11,8.3,8.45,8.05,8.3,479600,6.49698921216532,6.61440467985505,6.30129676601576,6.49698921216532,612696.107382533,0.0,1.0
2001-04-12,8.4,8.45,8.0,8.2,655900,6.57526619062514,6.61440467985505,6.26215827678585,6.4187122337055,837921.970042126,0.0,1.0
2001-04-16,8.35,8.41,7.9,8.4,545500,6.53612770139523,6.58309388847113,6.18388129832603,6.57526619062514,696884.333980758,0.0,1.0
2001-04-17,8.47,8.79,8.35,8.35,975700,6.63006007554702,6.88054640661845,6.53612770139523,6.53612770139523,1246471.20928511,0.0,1.0
2001-04-18,9.08,9.1,8.45,8.55,327500,7.10754964415194,7.1232050398439,6.61440467985505,6.69268165831488,418386.103352334,0.0,1.0
2001-04-19,9.5,9.5,8.86,9.0,267900,7.4363129536832,7.4363129536832,6.93534029154033,7.04492806138408,342246.220116306,0.0,1.0
2001-04-20,8.86,9.4,8.76,9.4,312500,6.93534029154033,7.35803597522338,6.85706331308051,7.35803597522338,399223.381061388,0.0,1.0
2001-04-23,8.98,9.05,8.87,9.0,174700,7.02927266569212,7.08406655061399,6.94316798938631,7.04492806138408,223181.838948558,0.0,1.0
2001-04-24,9.0,9.1,8.9,8.98,220400,7.04492806138408,7.1232050398439,6.96665108292426,7.02927266569212,281564.266194976,0.0,1.0
2001-04-25,9.1,9.16,8.92,8.98,145900,7.1232050398439,7.1701712269198,6.98230647861622,7.02927266569212,186389.412149941,0.0,1.0
2001-04-26,8.3,9.15,8.3,9.03,209900,6.49698921216532,7.16234352907382,6.49698921216532,7.06841115492203,268150.360591313,0.0,1.0
2001-04-27,8.93,9.0,8.78,8.9,125800,6.99013417646221,7.04492806138408,6.87271870877247,6.96665108292426,160711.364280072,0.0,1.0
2001-04-30,8.7,8.9,8.65,8.83,155800,6.81009712600461,6.96665108292426,6.7709586367747,6.91185719800238,199036.808861965,0.0,1.0
2001-05-01,8.5,8.77,8.5,8.7,254500,6.65354316908497,6.86489101092649,6.65354316908497,6.81009712600461,325127.521536394,0.0,1.0
2001-05-02,8.58,8.7,8.37,8.4,180100,6.71616475185283,6.81009712600461,6.5517830970872,6.57526619062514,230080.418973299,0.0,1.0
2001-05-03,8.38,8.55,8.28,8.5,90200,6.55961079493318,6.69268165831488,6.48133381647335,6.65354316908497,115231.836709559,0.0,1.0
2001-05-04,8.62,8.65,8.18,8.35,207100,6.74747554323675,6.7709586367747,6.40305683801353,6.53612770139523,264573.319097003,0.0,1.0
2001-05-07,8.8,8.81,8.4,8.55,307100,6.88837410446444,6.89620180231042,6.57526619062514,6.69268165831488,392324.801036647,0.0,1.0
2001-05-08,8.8,8.8,8.35,8.7,226500,6.88837410446444,6.88837410446444,6.53612770139523,6.81009712600461,289357.106593294,0.0,1.0
2001-05-09,8.63,8.71,8.51,8.7,151300,6.75530324108274,6.8179248238506,6.66137086693095,6.81009712600461,193287.992174681,0.0,1.0
2001-05-10,8.6,8.76,8.58,8.7,188300,6.73182014754479,6.85706331308051,6.71616475185283,6.81009712600461,240556.04049235,0.0,1.0
2001-05-11,8.33,8.7,8.26,8.65,86700,6.52047230570327,6.81009712600461,6.46567842078139,6.7709586367747,110760.534841671,0.0,1.0
2001-05-14,8.3,8.48,8.26,8.4,203200,6.49698921216532,6.637887773393,6.46567842078139,6.57526619062514,259591.011301357,0.0,1.0
2001-05-15,8.3,8.32,8.2,8.3,409800,6.49698921216532,6.51264460785729,6.4187122337055,6.49698921216532,523525.572988661,0.0,1.0
2001-05-16,8.1,8.3,8.1,8.25,237400,6.34043525524567,6.49698921216532,6.34043525524567,6.45785072293541,303282.018124715,0.0,1.0
2001-05-17,8.1,8.1,7.9,8.1,867400,6.34043525524567,6.34043525524567,6.18388129832603,6.34043525524567,1108116.35434447,0.0,1.0
2001-05-18,8.06,8.06,8.02,8.03,85000,6.30912446386175,6.30912446386175,6.27781367247781,6.2856413703238,108588.759648697,0.0,1.0
2001-05-21,8.15,8.15,8.0,8.04,346900,6.37957374447559,6.37957374447559,6.26215827678585,6.29346906816978,443169.890848625,0.0,1.0
2001-05-22,8.35,8.48,8.05,8.15,309800,6.53612770139523,6.637887773393,6.30129676601576,6.37957374447559,395774.091049017,0.0,1.0
2001-05-23,8.26,8.34,8.21,8.32,181500,6.46567842078139,6.52830000354925,6.42653993155148,6.51264460785729,231868.939720454,0.0,1.0
2001-05-24,8.35,8.39,8.16,8.23,277200,6.53612770139523,6.56743849277916,6.38740144232157,6.44219532724344,354127.107936693,0.0,1.0
2001-05-25,8.53,8.62,8.38,8.38,211800,6.67702626262291,6.74747554323675,6.55961079493318,6.55961079493318,270577.638748166,0.0,1.0
2001-05-29,8.67,8.67,8.5,8.5,299200,6.78661403246667,6.78661403246667,6.65354316908497,6.65354316908497,382232.433963415,0.0,1.0
2001-05-30,8.56,8.72,8.55,8.65,262900,6.70050935616086,6.82575252169658,6.69268165831488,6.7709586367747,335858.646019324,0.0,1.0
2001-05-31,8.65,8.8,8.56,8.56,155900,6.7709586367747,6.88837410446444,6.70050935616086,6.70050935616086,199164.560343905,0.0,1.0
2001-06-01,8.93,8.97,8.65,8.65,229400,6.99013417646221,7.02144496784614,6.7709586367747,6.7709586367747,293061.899569543,0.0,1.0
2001-06-04,8.8,8.87,8.51,8.83,527900,6.88837410446444,6.94316798938631,6.66137086693095,6.91185719800238,674400.07315938,0.0,1.0
2001-06-05,8.77,8.98,8.7,8.8,272300,6.86489101092649,7.02927266569212,6.81009712600461,6.88837410446444,347867.285321651,0.0,1.0
2001-06-06,8.65,8.85,8.65,8.75,299600,6.7709586367747,6.92751259369435,6.7709586367747,6.84923561523452,382743.439891174,0.0,1.0
2001-06-07,8.73,8.82,8.5,8.6,245100,6.83358021954256,6.9040295001564,6.65354316908497,6.73182014754479,313118.882234068,0.0,1.0
2001-06-08,8.6,8.75,8.5,8.75,100800,6.73182014754479,6.84923561523452,6.65354316908497,6.84923561523452,128773.493795161,0.0,1.0
2001-06-11,8.5,8.67,8.5,8.55,417800,6.65354316908497,6.78661403246667,6.65354316908497,6.69268165831488,533745.691543832,0.0,1.0
2001-06-12,8.49,8.58,8.3,8.45,332200,6.64571547123898,6.71616475185283,6.49698921216532,6.61440467985505,424390.423003498,0.0,1.0
2001-06-13,8.45,8.68,8.45,8.53,92200,6.61440467985505,6.79444173031265,6.61440467985505,6.67702626262291,117786.866348352,0.0,1.0
2001-06-14,8.51,8.52,8.41,8.45,70500,6.66137086693095,6.66919856477693,6.58309388847113,6.61440467985505,90064.794767449,0.0,1.0
2001-06-15,8.3,8.5,8.19,8.37,374100,6.49698921216532,6.65354316908497,6.41088453585951,6.5517830970872,477918.293936208,0.0,1.0
2001-06-18,8.02,8.3,8.01,8.1,241100,6.27781367247781,6.49698921216532,6.26998597463183,6.34043525524567,308008.822956482,0.0,1.0
2001-06-19,8.05,8.15,8.0,8.08,325200,6.30129676601576,6.37957374447559,6.26215827678585,6.32477985955371,415447.819267723,0.0,1.0
2001-06-20,8.32,8.37,8.03,8.03,273400,6.51264460785729,6.5517830970872,6.2856413703238,6.2856413703238,349272.551622987,0.0,1.0
2001-06-21,8.31,8.45,8.29,8.3,101200,6.5048169100113,6.61440467985505,6.48916151431934,6.49698921216532,129284.49972292,0.0,1.0
2001-06-22,8.31,8.4,8.28,8.4,210300,6.5048169100113,6.57526619062514,6.48133381647335,6.57526619062514,268661.366519072,0.0,1.0
2001-06-25,8.18,8.32,8.14,8.32,146500,6.40305683801353,6.51264460785729,6.3717460466296,6.51264460785729,187155.921041579,0.0,1.0
2001-06-26,8.65,8.65,8.17,8.18,1433400,6.7709586367747,6.7709586367747,6.39522914016755,6.40305683801353,1831189.74212286,0.0,1.0
2001-06-27,8.65,8.71,8.53,8.65,201400,6.7709586367747,6.8179248238506,6.67702626262291,6.7709586367747,257291.484626443,0.0,1.0
2001-06-28,8.85,8.93,8.65,8.65,155800,6.92751259369435,6.99013417646221,6.7709586367747,6.7709586367747,199036.808861965,0.0,1.0
2001-06-29,9.15,9.15,8.83,8.85,375200,7.16234352907382,7.16234352907382,6.91185719800238,6.92751259369435,479323.560237544,0.0,1.0
2001-07-02,8.88,9.1,8.88,9.1,235800,6.95099568723229,7.1232050398439,6.95099568723229,7.1232050398439,301237.994413681,0.0,1.0
2001-07-03,9.04,9.09,8.75,8.78,143700,7.07623885276801,7.11537734199792,6.84923561523452,6.87271870877247,183578.879547269,0.0,1.0
2001-07-05,9.18,9.24,8.97,9.05,103400,7.18582662261176,7.23279280968766,7.02144496784614,7.08406655061399,132095.032325592,0.0,1.0
2001-07-06,9.0,9.15,8.94,9.15,156600,7.04492806138408,7.16234352907382,6.99796187430819,7.16234352907382,200058.820717483,0.0,1.0
2001-07-09,9.22,9.39,9.0,9.01,226600,7.21713741399569,7.35020827737739,7.04492806138408,7.05275575923006,289484.858075234,0.0,1.0
2001-07-10,9.25,9.27,9.15,9.25,290100,7.24062050753364,7.2562759032256,7.16234352907382,7.24062050753364,370607.049106907,0.0,1.0
2001-07-11,9.4,9.45,9.15,9.2,172600,7.35803597522338,7.39717446445329,7.16234352907382,7.20148201830373,220499.057827825,0.0,1.0
2001-07-12,9.86,9.98,9.45,9.45,193000,7.71811007613856,7.81204245029035,7.39717446445329,7.39717446445329,246560.360143513,0.0,1.0
2001-07-13,9.9,10.03,9.74,9.8,141100,7.74942086752249,7.85118093952026,7.62417770198677,7.67114388906267,180257.341016838,0.0,1.0
2001-07-16,9.6,10.1,9.51,9.95,199900,7.51458993214302,7.90597482444214,7.44414065152918,7.7885593567524,255375.212397348,0.0,1.0
2001-07-17,9.68,9.7,9.57,9.66,149400,7.57721151491088,7.59286691060284,7.49110683860507,7.56155611921892,190860.714017828,0.0,1.0
2001-07-18,9.31,9.68,9.3,9.63,234600,7.28758669460953,7.57721151491088,7.27975899676355,7.53807302568097,299704.976630405,0.0,1.0
2001-07-19,9.45,9.5,9.35,9.41,324000,7.39717446445329,7.4363129536832,7.31889748599346,7.36586367306936,413914.801484446,0.0,1.0
2001-07-20,9.56,9.6,9.46,9.5,229100,7.48327914075909,7.51458993214302,7.40500216229927,7.4363129536832,292678.645123725,0.0,1.0
2001-07-23,9.49,9.64,9.35,9.6,95400,7.42848525583722,7.54590072352695,7.31889748599346,7.51458993214302,121874.91377042,0.0,1.0
2001-07-24,9.28,9.5,9.27,9.5,153100,7.26410360107159,7.4363129536832,7.2562759032256,7.4363129536832,195587.518849595,0.0,1.0
2001-07-25,9.65,9.7,9.25,9.25,95400,7.55372842137293,7.59286691060284,7.24062050753364,7.24062050753364,121874.91377042,0.0,1.0
2001-07-26,9.95,9.95,9.3,9.7,165600,7.7885593567524,7.7885593567524,7.27975899676355,7.59286691060284,211556.454092051,0.0,1.0
2001-07-27,9.87,9.9,9.5,9.9,118000,7.72593777398454,7.74942086752249,7.4363129536832,7.74942086752249,150746.74868878,0.0,1.0
2001-07-30,10.25,10.25,9.75,9.95,181000,8.02339029213187,8.02339029213187,7.63200539983276,7.7885593567524,231230.182310756,0.0,1.0
2001-07-31,10.31,10.37,10.22,10.25,244400,8.07035647920777,8.11732266628366,7.99990719859392,8.02339029213187,312224.62186049,0.0,1.0
2001-08-01,10.46,10.5,10.3,10.3,237200,8.1877719468975,8.21908273828143,8.06252878136178,8.06252878136178,303026.515160836,0.0,1.0
2001-08-02,10.32,10.47,10.25,10.45,100500,8.07818417705375,8.19559964474348,8.02339029213187,8.17994424905152,128390.239349342,0.0,1.0
2001-08-03,10.49,10.6,10.25,10.38,254300,8.21125504043545,8.29735971674125,8.02339029213187,8.12515036412964,324872.018572515,0.0,1.0
2001-08-06,10.37,10.53,10.32,10.49,131200,8.11732266628366,8.24256583181938,8.07818417705375,8.21125504043545,167609.944304813,0.0,1.0
2001-08-07,10.49,10.5,10.34,10.45,215600,8.21125504043545,8.21908273828143,8.09383957274571,8.17994424905152,275432.195061872,0.0,1.0
2001-08-08,10.25,10.45,10.2,10.45,312100,8.02339029213187,8.17994424905152,7.98425180290196,8.17994424905152,398712.375133629,0.0,1.0
2001-08-09,10.13,10.23,10.11,10.23,312300,7.92945791798008,8.00773489643991,7.91380252228812,8.00773489643991,398967.878097509,0.0,1.0
2001-08-10,10.21,10.24,10.05,10.05,537400,7.99207950074794,8.01556259428589,7.86683633521223,7.86683633521223,686536.463943647,0.0,1.0
2001-08-13,10.4,10.4,10.14,10.2,438400,8.14080575982161,8.14080575982161,7.93728561582607,7.98425180290196,560062.496823399,0.0,1.0
2001-08-14,10.3,10.63,10.28,10.35,319900,8.06252878136178,8.3208428102792,8.04687338566982,8.10166727059169,408676.990724921,0.0,1.0
2001-08-15,11.1,11.49,10.85,10.85,975000,8.68874460904037,8.99402482503368,8.49305216289081,8.49305216289081,1245576.94891153,0.0,1.0
2001-08-16,11.57,11.57,11.02,11.08,240000,9.05664640780154,9.05664640780154,8.62612302627251,8.6730892133484,306603.556655146,0.0,1.0
2001-08-17,11.5,11.55,11.2,11.53,161000,9.00185252287966,9.04099101210957,8.76702158750019,9.02533561641761,205679.885922827,0.0,1.0
2001-08-20,12.0,12.0,11.35,11.45,631900,9.39323741517878,9.39323741517878,8.88443705518993,8.96271403364975,807261.61437661,0.0,1.0
2001-08-21,12.3,12.45,11.9,11.95,881800,9.62806835055825,9.74548381824798,9.31496043671895,9.35409892594886,1126512.56774378,0.0,1.0
2001-08-22,12.28,12.33,12.1,12.3,566400,9.61241295486628,9.65155144409619,9.4715143936386,9.62806835055825,723584.393706144,0.0,1.0
2001-08-23,11.75,12.28,11.68,12.28,278700,9.19754496902922,9.61241295486628,9.14275108410734,9.61241295486628,356043.380165788,0.0,1.0
2001-08-24,12.12,12.12,11.78,11.78,1781900,9.48716978933056,9.48716978933056,9.22102806256716,9.22102806256716,2276403.65668252,0.0,1.0
2001-08-27,11.88,12.07,11.88,12.05,356400,9.29930504102699,9.44803130010065,9.29930504102699,9.43237590440869,455306.281632891,0.0,1.0
2001-08-28,11.5,11.9,11.26,11.9,380400,9.00185252287966,9.31496043671895,8.81398777457608,9.31496043671895,485966.637298406,0.0,1.0
2001-08-29,11.59,11.64,11.4,11.5,389800,9.0723018034935,9.11144029272341,8.92357554441984,9.00185252287966,497975.276600732,0.0,1.0
2001-08-30,11.53,11.65,11.25,11.6,229000,9.02533561641761,9.1192679905694,8.8061600767301,9.08012950133948,292550.893641785,0.0,1.0
2001-08-31,11.75,11.93,11.58,11.58,239300,9.19754496902922,9.3384435302569,9.06447410564752,9.06447410564752,305709.296281568,0.0,1.0
2001-09-04,11.3,11.86,11.3,11.74,441400,8.84529856596001,9.28364964533502,8.84529856596001,9.18971727118324,563895.041281589,0.0,1.0
2001-09-05,11.39,11.44,11.1,11.2,366200,8.91574784657386,8.95488633580377,8.68874460904037,8.76702158750019,467825.926862976,0.0,1.0
2001-09-06,11.4,11.65,11.2,11.4,206800,8.92357554441984,9.1192679905694,8.76702158750019,8.92357554441984,264190.064651184,0.0,1.0
2001-09-07,11.13,11.35,11.03,11.35,338800,8.71222770257832,8.88443705518993,8.63395072411849,8.88443705518993,432822.020811514,0.0,1.0
2001-09-10,10.74,11.12,10.66,11.1,181700,8.40694748658501,8.70440000473233,8.34432590381715,8.68874460904037,232124.442684333,0.0,1.0
2001-09-17,9.96,10.47,9.75,10.3,314900,7.79638705459838,8.19559964474348,7.63200539983276,8.06252878136178,402289.416627939,0.0,1.0
2001-09-18,9.85,10.15,9.59,9.95,135400,7.71028237829258,7.94511331367205,7.50676223429704,7.7885593567524,172975.506546278,0.0,1.0
2001-09-19,9.8,9.9,9.36,9.85,237700,7.67114388906267,7.74942086752249,7.32672518383944,7.71028237829258,303665.272570534,0.0,1.0
2001-09-20,8.72,9.6,8.4,9.6,398100,6.82575252169658,7.51458993214302,6.57526619062514,7.51458993214302,508578.649601723,0.0,1.0
2001-09-21,8.55,8.58,8.19,8.4,281200,6.69268165831488,6.71616475185283,6.41088453585951,6.57526619062514,359237.167214279,0.0,1.0
2001-09-24,8.92,9.2,8.9,9.1,442600,6.98230647861622,7.20148201830373,6.96665108292426,7.1232050398439,565428.059064865,0.0,1.0
2001-09-25,8.97,9.0,8.77,8.9,313700,7.02144496784614,7.04492806138408,6.86489101092649,6.96665108292426,400756.398844663,0.0,1.0
2001-09-26,8.95,9.0,8.55,8.87,282200,7.00578957215417,7.04492806138408,6.69268165831488,6.94316798938631,360514.682033675,0.0,1.0
2001-09-27,8.9,9.05,8.86,8.95,131500,6.96665108292426,7.08406655061399,6.93534029154033,7.00578957215417,167993.198750632,0.0,1.0
2001-09-28,9.05,9.29,8.83,9.0,349600,7.08406655061399,7.27193129891757,6.91185719800238,7.04492806138408,446619.180860996,0.0,1.0
2001-10-01,8.61,9.11,8.5,9.08,146500,6.73964784539077,7.13103273768989,6.65354316908497,7.10754964415194,187155.921041579,0.0,1.0
2001-10-02,8.85,8.96,8.6,8.7,252400,6.92751259369435,7.01361727000015,6.73182014754479,6.81009712600461,322444.740415661,0.0,1.0
2001-10-03,9.52,9.55,8.75,8.95,216000,7.45196834937516,7.47545144291311,6.84923561523452,7.00578957215417,275943.200989631,0.0,1.0
2001-10-04,9.68,9.9,9.41,9.6,181200,7.57721151491088,7.74942086752249,7.36586367306936,7.51458993214302,231485.685274635,0.0,1.0
2001-10-05,9.91,9.93,9.55,9.65,125200,7.75724856536847,7.77290396106044,7.47545144291311,7.55372842137293,159944.855388434,0.0,1.0
2001-10-08,9.68,9.86,9.55,9.85,70400,7.57721151491088,7.71811007613856,7.47545144291311,7.71028237829258,89937.0432855094,0.0,1.0
2001-10-09,10.01,10.05,9.65,9.7,221600,7.8355255438283,7.86683633521223,7.55372842137293,7.59286691060284,283097.283978251,0.0,1.0
2001-10-10,10.25,10.25,9.69,9.93,202100,8.02339029213187,8.02339029213187,7.58503921275686,7.77290396106044,258185.745000021,0.0,1.0
2001-10-11,10.05,10.3,9.85,10.2,231500,7.86683633521223,8.06252878136178,7.71028237829258,7.98425180290196,295744.680690276,0.0,1.0
2001-10-12,10.04,10.07,9.9,10.05,261400,7.85900863736624,7.88249173090419,7.74942086752249,7.86683633521223,333942.37379023,0.0,1.0
2001-10-15,10.03,10.19,9.9,10.03,514600,7.85118093952026,7.97642410505598,7.74942086752249,7.85118093952026,657409.126061408,0.0,1.0
2001-10-16,10.85,10.85,10.03,10.08,249100,8.49305216289081,8.49305216289081,7.85118093952026,7.89031942875017,318228.941511653,0.0,1.0
2001-10-17,10.55,10.98,10.55,10.85,356100,8.25822122751134,8.59481223488858,8.25822122751134,8.49305216289081,454923.027187072,0.0,1.0
2001-10-18,10.51,10.81,10.38,10.65,372900,8.22691043612741,8.46174137150688,8.12515036412964,8.33649820597116,476385.276152933,0.0,1.0
2001-10-19,10.5,10.66,10.5,10.6,284100,8.21908273828143,8.34432590381715,8.21908273828143,8.29735971674125,362941.960190529,0.0,1.0
2001-10-22,10.6,10.63,10.49,10.5,148400,8.29735971674125,8.3208428102792,8.21125504043545,8.21908273828143,189583.199198432,0.0,1.0
2001-10-23,10.6,10.9,10.6,10.6,239300,8.29735971674125,8.53219065212072,8.29735971674125,8.29735971674125,305709.296281568,0.0,1.0
2001-10-24,10.6,10.7,10.4,10.6,235100,8.29735971674125,8.37563669520108,8.14080575982161,8.29735971674125,300343.734040103,0.0,1.0
2001-10-25,10.7,10.82,10.26,10.5,143300,8.37563669520108,8.46956906935286,8.03121798997785,8.21908273828143,183067.87361951,0.0,1.0
2001-10-26,11.28,11.3,10.55,10.65,344900,8.82964317026805,8.84529856596001,8.25822122751134,8.33649820597116,440614.861209832,0.0,1.0
2001-10-29,11.0,11.25,10.75,11.25,150300,8.61046763058054,8.8061600767301,8.41477518443099,8.8061600767301,192010.477355285,0.0,1.0
2001-10-30,11.15,11.15,10.55,10.95,156500,8.72788309827028,8.72788309827028,8.25822122751134,8.57132914135063,199931.069235543,0.0,1.0
2001-10-31,11.56,11.58,11.01,11.15,169900,9.04881870995555,9.06447410564752,8.61829532842653,8.72788309827028,217049.767815455,0.0,1.0
2001-11-01,11.95,11.95,11.33,11.5,190800,9.35409892594886,9.35409892594886,8.86878165949796,9.00185252287966,243749.827540841,0.0,1.0
2001-11-02,12.8,12.84,11.75,11.9,344600,10.0194532428574,10.0507640342413,9.19754496902922,9.31496043671895,440231.606764012,0.0,1.0
2001-11-05,11.85,12.51,11.82,12.5,300200,9.27582194748904,9.79245000532387,9.25233885395109,9.78462230747789,383509.948782811,0.0,1.0
2001-11-06,12.24,12.25,11.79,11.85,164300,9.58110216348235,9.58892986132833,9.22885576041315,9.27582194748904,209895.684826835,0.0,1.0
2001-11-07,12.1,12.25,12.03,12.19,154900,9.4715143936386,9.58892986132833,9.41672050871672,9.54196367425244,197887.045524509,0.0,1.0
2001-11-08,12.2,12.5,12.1,12.2,200400,9.54979137209842,9.78462230747789,9.4715143936386,9.54979137209842,256013.969807047,0.0,1.0
2001-11-09,13.39,13.9,12.21,12.21,678600,10.4812874157703,10.8805000059154,9.5576190699444,9.5576190699444,866921.556442426,0.0,1.0
2001-11-12,13.3,13.3,12.71,13.3,222400,10.4108381351565,10.4108381351565,9.94900396224352,10.4108381351565,284119.295833768,0.0,1.0
2001-11-13,13.44,13.44,13.11,13.3,427800,10.5204259050002,10.5204259050002,10.2621118760828,10.4108381351565,546520.839737799,0.0,1.0
2001-11-14,13.4,13.9,13.3,13.4,469800,10.4891151136163,10.8805000059154,10.4108381351565,10.4891151136163,600176.462152448,0.0,1.0
2001-11-15,13.07,13.5,13.07,13.3,171500,10.2308010846989,10.5673920920761,10.2308010846989,10.4108381351565,219093.791526489,0.0,1.0
2001-11-16,12.96,13.25,12.74,13.08,288800,10.1446964083931,10.3716996459266,9.97248705578147,10.2386287825449,368946.279841691,0.0,1.0
2001-11-19,13.0,13.4,12.9,13.0,171400,10.176007199777,10.4891151136163,10.0977302213172,10.176007199777,218966.04004455,0.0,1.0
2001-11-20,13.05,13.05,12.56,13.0,311400,10.2151456890069,10.2151456890069,9.83158849455379,10.176007199777,397818.114760052,0.0,1.0
2001-11-21,13.25,13.35,12.65,13.0,134700,10.3716996459266,10.4499766243864,9.90203777516763,10.176007199777,172081.2461727,0.0,1.0
2001-11-23,13.21,13.4,13.17,13.25,54300,10.3403888545426,10.4891151136163,10.3090780631587,10.3716996459266,69369.054693227,0.0,1.0
2001-11-26,13.24,13.49,12.95,13.03,253900,10.3638719480806,10.5595643942301,10.1368687105471,10.199490293315,324361.012644756,0.0,1.0
2001-11-27,13.32,13.41,13.2,13.2,853300,10.4264935308484,10.4969428114623,10.3325611566967,10.3325611566967,1090103.39539099,0.0,1.0
2001-11-28,14.25,14.32,13.25,13.35,1493500,11.1544694305248,11.2092633154467,10.3716996459266,10.4499766243864,1907968.38276858,0.0,1.0
2001-11-29,14.01,14.33,13.71,14.25,466500,10.9666046822212,11.2170910132927,10.7317737468418,11.1544694305248,595960.66324844,0.0,1.0
2001-11-30,13.95,14.6,13.69,13.95,2827900,10.9196384951453,11.4284388551342,10.7161183511498,10.9196384951453,3612684.1577712,0.0,1.0
2001-12-03,14.36,14.55,13.95,14.01,1256500,11.2405741068306,11.3893003659043,10.9196384951453,10.9666046822212,1605197.37057163,0.0,1.0
2001-12-04,14.45,14.55,14.35,14.4,354200,11.3110233874444,11.3893003659043,11.2327464089846,11.2718848982145,452495.749030221,0.0,1.0
2001-12-05,15.12,15.5,14.47,14.48,430400,11.8354791431253,12.1329316612726,11.3266787831364,11.3345064809824,549842.378268226,0.0,1.0
2001-12-06,15.65,16.19,15.12,15.12,812000,12.2503471289623,12.6730428126454,11.8354791431253,11.8354791431253,1037342.03334991,0.0,1.0
2001-12-07,15.55,16.15,15.51,15.6,485200,12.1720701505025,12.6417320212614,12.1407593591186,12.2112086397324,619850.190371153,0.0,1.0
2001-12-10,15.36,15.9,15.22,15.55,307700,12.0233438914288,12.4460395751119,11.9137561215851,12.1720701505025,393091.309928286,0.0,1.0
2001-12-11,16.08,16.08,15.45,15.61,546900,12.5869381363396,12.5869381363396,12.0937931720427,12.2190363375784,698672.854727911,0.0,1.0
2001-12-12,15.7,16.07,15.5,16.05,449400,12.2894856181922,12.5791104384936,12.1329316612726,12.5634550428016,574115.159836762,0.0,1.0
2001-12-13,15.56,15.98,15.55,15.65,480100,12.1798978483485,12.5086611578797,12.1720701505025,12.2503471289623,613334.86479223,0.0,1.0
2001-12-14,15.7,15.89,15.5,15.7,229600,12.2894856181922,12.4382118772659,12.1329316612726,12.2894856181922,293317.402533423,0.0,1.0
2001-12-17,16.52,16.52,15.55,15.55,723800,12.9313568415628,12.9313568415628,12.1720701505025,12.1720701505025,924665.226279142,0.0,1.0
2001-12-18,16.85,16.95,16.14,16.67,1054500,13.1896708704802,13.26794784894,12.6339043234155,13.0487723092525,1347139.37705355,0.0,1.0
2001-12-19,16.27,16.85,16.26,16.85,741000,12.7356643954132,13.1896708704802,12.7278366975672,13.1896708704802,946638.481172764,0.0,1.0
2001-12-20,15.87,16.47,15.75,16.25,748800,12.4225564815739,12.8922183523329,12.3286241074221,12.7200089997213,956603.096764057,0.0,1.0
2001-12-21,15.89,16.08,15.38,16.05,741300,12.4382118772659,12.5869381363396,12.0389992871208,12.5634550428016,947021.735618581,0.0,1.0
2001-12-24,15.85,16.19,15.55,15.7,197000,12.406901085882,12.6730428126454,12.1720701505025,12.2894856181922,251670.419421098,0.0,1.0
2001-12-26,16.22,16.45,15.91,16.0,219600,12.6965259061833,12.8765629566409,12.4538672729579,12.5243165535717,280542.254339459,0.0,1.0
2001-12-27,15.9,16.26,15.68,16.2,1124000,12.4460395751119,12.7278366975672,12.2738302225003,12.6808705104913,1435926.6570016,0.0,1.0
2001-12-28,15.94,15.97,15.68,15.9,528700,12.4773503664958,12.5008334600338,12.2738302225003,12.4460395751119,675422.085014898,0.0,1.0
2001-12-31,15.78,16.22,15.67,16.0,307600,12.3521072009601,12.6965259061833,12.2660025246543,12.5243165535717,392963.558446345,0.0,1.0
2002-01-02,15.78,15.81,15.0,15.55,484500,12.3521072009601,12.375590294498,11.7415467689735,12.1720701505025,618955.929997575,0.0,1.0
2002-01-03,15.83,15.85,15.48,15.75,299800,12.39124569019,12.406901085882,12.1172762655806,12.3286241074221,382998.942855053,0.0,1.0
2002-01-04,15.87,16.06,15.25,15.83,1282800,12.4225564815739,12.5712827406476,11.937239215123,12.39124569019,1638796.01032176,0.0,1.0
2002-01-07,16.08,16.08,15.96,16.0,605300,12.5869381363396,12.5869381363396,12.4930057621878,12.5243165535717,773279.720180663,0.0,1.0
2002-01-08,16.08,16.1,15.99,16.08,461000,12.5869381363396,12.6025935320315,12.5164888557257,12.5869381363396,588934.331741757,0.0,1.0
2002-01-09,15.79,16.09,15.78,16.09,176900,12.3599348988061,12.5947658341855,12.3521072009601,12.5947658341855,225992.37155123,0.0,1.0
2002-01-10,15.5,15.84,15.2,15.55,239700,12.1329316612726,12.399073388036,11.8981007258931,12.1720701505025,306220.302209326,0.0,1.0
2002-01-11,15.7,15.85,15.38,15.5,272000,12.2894856181922,12.406901085882,12.0389992871208,12.1329316612726,347484.030875833,0.0,1.0
2002-01-14,15.2,15.85,15.15,15.8,244700,11.8981007258931,12.406901085882,11.8589622366632,12.3677625966521,312607.876306309,0.0,1.0
2002-01-15,15.17,15.38,14.65,15.2,211600,11.8746176323552,12.0389992871208,11.4675773443641,11.8981007258931,270322.135784286,0.0,1.0
2002-01-16,14.95,15.3,14.85,15.1,301700,11.7024082797436,11.9763777043529,11.6241313012837,11.8198237474333,385426.221011905,0.0,1.0
2002-01-17,15.61,15.61,14.98,14.98,198600,12.2190363375784,12.2190363375784,11.7258913732815,11.7258913732815,253714.443132133,0.0,1.0
2002-01-18,15.65,15.94,15.35,15.5,398100,12.2503471289623,12.4773503664958,12.0155161935829,12.1329316612726,508578.649601724,0.0,1.0
2002-01-22,15.7,15.7,15.31,15.65,178700,12.2894856181922,12.2894856181922,11.9842054021989,12.2503471289623,228291.898226144,0.0,1.0
2002-01-23,15.13,15.6,14.6,15.6,883000,11.8433068409712,12.2112086397324,11.4284388551342,12.2112086397324,1128045.58552706,0.0,1.0
2002-01-24,15.29,15.75,15.03,15.03,191900,11.968550006507,12.3286241074221,11.7650298625114,11.7650298625114,245155.093842176,0.0,1.0
2002-01-25,15.23,15.39,15.05,15.12,367300,11.9215838194311,12.0468269849668,11.7806852582034,11.8354791431253,469231.193164311,0.0,1.0
2002-01-28,15.42,15.75,15.1,15.25,234700,12.0703100785047,12.3286241074221,11.8198237474333,11.937239215123,299832.728112345,0.0,1.0
2002-01-29,15.09,15.67,14.85,15.43,160600,11.8119960495873,12.2660025246543,11.6241313012837,12.0781377763507,205168.879995068,0.0,1.0
2002-01-30,15.09,15.19,15.0,15.19,548800,11.8119960495873,11.8902730280471,11.7415467689735,11.8902730280471,701100.132884767,0.0,1.0
2002-01-31,15.01,15.12,15.0,15.05,309300,11.7493744668195,11.8354791431253,11.7415467689735,11.7806852582034,395135.333639317,0.0,1.0
2002-02-01,15.1,15.25,15.0,15.05,399700,11.8198237474333,11.937239215123,11.7415467689735,11.7806852582034,510622.673312757,0.0,1.0
2002-02-04,14.92,15.17,14.85,15.15,462100,11.6789251862056,11.8746176323552,11.6241313012837,11.8589622366632,590339.598043096,0.0,1.0
2002-02-05,15.02,15.35,14.95,14.97,453700,11.7572021646654,12.0155161935829,11.7024082797436,11.7180636754355,579608.473560167,0.0,1.0
2002-02-06,15.01,15.13,14.94,15.1,357300,11.7493744668195,11.8433068409712,11.6945805818976,11.8198237474333,456456.044970346,0.0,1.0
2002-02-07,16.56,16.82,15.55,15.55,3111100,12.9626676329467,13.1661877769423,12.1720701505025,12.1720701505025,3974476.35462427,0.0,1.0
2002-02-08,16.77,16.94,16.43,16.56,1491600,13.1270492877123,13.260120151094,12.8609075609489,12.9626676329467,1905541.10461174,0.0,1.0
2002-02-11,17.0,17.17,16.65,16.8,960500,13.3070863381699,13.4401572015516,13.0331169135606,13.1505323812503,1227052.98403028,0.0,1.0
2002-02-12,17.09,17.1,16.85,16.85,654700,13.3775356187838,13.3853633166298,13.1896708704802,13.1896708704802,836388.952258848,0.0,1.0
2002-02-13,17.18,17.28,17.02,17.02,414000,13.4479848993976,13.5262618778574,13.3227417338619,13.3227417338619,528891.135230127,0.0,1.0
2002-02-14,16.95,17.18,16.7,17.18,562600,13.26794784894,13.4479848993976,13.0722554027905,13.4479848993976,718729.837392438,0.0,1.0
2002-02-15,17.25,17.25,16.89,16.96,1328000,13.5027787843195,13.5027787843195,13.2209816618641,13.275775546786,1696539.68015847,0.0,1.0
2002-02-19,17.32,17.38,17.0,17.0,1030200,13.5575726692414,13.6045388563173,13.3070863381699,13.3070863381699,1316095.76694221,0.0,1.0
2002-02-20,18.25,18.35,17.32,17.32,1827800,14.2855485689177,14.3638255473775,13.5575726692414,13.5575726692414,2335041.58689282,0.0,1.0
2002-02-21,18.7,19.05,17.95,18.25,1501700,14.6377949719869,14.9117643965963,14.0507176335383,14.2855485689177,1918444.00428764,0.0,1.0
2002-02-22,20.93,21.4,19.27,19.45,2689000,16.383371591641,16.7512733904022,15.0839737492079,15.2248723104356,3435237.34935702,0.0,1.0
2002-02-25,21.16,21.3,20.85,20.95,1175900,16.5634086420986,16.6729964119423,16.3207500088731,16.3990269873329,1502229.67612827,0.0,1.0
2002-02-26,21.55,21.76,21.42,21.7,1339200,16.8686888580919,17.0330705128575,16.7669287860941,16.9861043257816,1710847.84613571,0.0,1.0
2002-02-27,21.44,21.81,21.3,21.6,1165800,16.7825841817861,17.0722090020874,16.6729964119423,16.9078273473218,1489326.77645237,0.0,1.0
2002-02-28,22.46,22.8,21.5,21.5,2298500,17.5810093620763,17.8471510888397,16.829550368862,16.829550368862,2936367.81238271,0.0,1.0
2002-03-01,21.31,22.84,20.96,22.46,2401200,16.6808241097883,17.8784618802236,16.4068546851789,17.5810093620763,3067568.58433473,0.0,1.0
2002-03-04,21.45,22.0,21.4,21.69,1319400,16.7904118796321,17.2209352611611,16.7512733904022,16.9782766279356,1685553.05271166,0.0,1.0
2002-03-05,20.85,21.59,20.7,21.39,989100,16.3207500088731,16.8999996494758,16.2033345411834,16.7434456925562,1263589.90786502,0.0,1.0
2002-03-06,22.2,22.85,21.85,22.25,1712400,17.3774892180807,17.8862895780696,17.1035197934714,17.4166277073106,2187616.37673447,0.0,1.0
2002-03-07,22.02,22.5,21.8,22.5,1005200,17.2365906568531,17.6123201534602,17.0643813042414,17.6123201534602,1284157.8964573,0.0,1.0
2002-03-08,22.1,22.27,21.98,22.27,592600,17.2992122396209,17.4322831030026,17.2052798654691,17.4322831030026,757055.281974331,0.0,1.0
2002-03-11,22.15,22.5,21.66,22.0,991700,17.3383507288508,17.6123201534602,16.9547935343977,17.2209352611611,1266911.44639545,0.0,1.0
2002-03-12,21.58,22.1,21.49,21.98,406600,16.8921719516298,17.2992122396209,16.821722671016,17.2052798654691,519437.525566594,0.0,1.0
2002-03-13,20.96,21.7,20.8,21.5,1318700,16.4068546851789,16.9861043257816,16.2816115196432,16.829550368862,1684658.79233809,0.0,1.0
2002-03-14,21.65,22.5,21.42,21.65,721000,16.9469658365517,17.6123201534602,16.7669287860941,16.9469658365517,921088.184784834,0.0,1.0
2002-03-15,21.72,21.8,21.25,21.45,743100,17.0017597214736,17.0643813042414,16.6338579227124,16.7904118796321,949321.262293494,0.0,1.0
2002-03-18,22.4,22.65,21.8,22.25,1047300,17.5340431750004,17.7297356211499,17.0643813042414,17.4166277073106,1337941.27035389,0.0,1.0
2002-03-19,22.45,22.6,22.0,22.52,465900,17.5731816642303,17.69059713192,17.2209352611611,17.6279755491522,595194.154356801,0.0,1.0
2002-03-20,22.63,22.91,22.31,22.48,666800,17.714080225458,17.9332557651455,17.4635938943865,17.5966647577682,851846.881573545,0.0,1.0
2002-03-21,21.95,22.62,21.8,22.62,501700,17.1817967719312,17.706252527612,17.0643813042414,17.706252527612,640929.184891193,0.0,1.0
2002-03-22,22.3,22.65,21.9,21.99,620500,17.4557661965406,17.7297356211499,17.1426582827013,17.2131075633151,792697.945435489,0.0,1.0
2002-03-25,21.7,22.55,21.55,22.45,432100,16.9861043257816,17.6514586426901,16.8686888580919,17.5731816642303,552014.153461203,0.0,1.0
2002-03-26,21.86,22.09,21.65,21.7,358100,17.1113474913173,17.2913845417749,16.9469658365517,16.9861043257816,457478.056825866,0.0,1.0
2002-03-27,22.55,22.6,21.8,21.85,798700,17.6514586426901,17.69059713192,17.0643813042414,17.1035197934714,1020351.08625194,0.0,1.0
2002-03-28,22.82,23.0,22.45,22.6,393200,17.8628064845316,18.0037050457593,17.5731816642303,17.69059713192,502318.826986681,0.0,1.0
2002-04-01,21.96,22.82,21.62,22.82,901000,17.1896244697772,17.8628064845316,16.9234827430138,17.8628064845316,1151040.85227619,0.0,1.0
2002-04-02,21.27,21.8,21.17,21.8,526200,16.6495133184044,17.0643813042414,16.5712363399446,17.0643813042414,672228.297966406,0.0,1.0
2002-04-03,20.8,21.33,20.55,21.3,360200,16.2816115196432,16.6964795054803,16.0859190734937,16.6729964119423,460160.837946598,0.0,1.0
2002-04-04,20.79,20.94,20.1,20.65,586500,16.2737838217972,16.391199289487,15.7336726704245,16.1641960519535,749262.441576014,0.0,1.0
2002-04-05,21.01,21.11,20.75,20.8,471800,16.4459931744088,16.5242701528687,16.2424730304133,16.2816115196432,602731.491791242,0.0,1.0
2002-04-08,21.72,22.33,20.41,21.0,642700,17.0017597214736,17.4792492900785,15.9763313036499,16.4381654765629,821058.774426091,0.0,1.0
2002-04-09,22.05,23.1,22.04,22.1,952300,17.260073750391,18.0819820242191,17.252246052545,17.2992122396209,1216577.36251123,0.0,1.0
2002-04-10,23.03,23.03,21.82,22.0,933800,18.0271881392973,18.0271881392973,17.0800366999334,17.2209352611611,1192943.33835239,0.0,1.0
2002-04-11,22.49,23.7,22.1,23.05,594100,17.6044924556142,18.5516438949781,17.2992122396209,18.0428435349892,758971.554203426,0.0,1.0
2002-04-12,22.5,22.7,21.8,22.6,351800,17.6123201534602,17.7688741103799,17.0643813042414,17.69059713192,449429.713463668,0.0,1.0
2002-04-15,21.18,22.5,21.15,22.5,570800,16.5790640377905,17.6123201534602,16.5555809442526,17.6123201534602,729205.45891149,0.0,1.0
2002-04-16,20.77,21.23,20.51,21.18,1030800,16.2581284261053,16.6182025270205,16.0546082821097,16.5790640377905,1316862.27583385,0.0,1.0
2002-04-17,19.7,20.93,19.02,20.87,1484100,15.4205647565852,16.383371591641,14.8882813030584,16.3364054045651,1895959.74346625,0.0,1.0
2002-04-18,19.8,20.13,19.72,20.13,618500,15.498841735045,15.7571557639624,15.4362201522771,15.7571557639624,790142.915796697,0.0,1.0
2002-04-19,20.5,20.55,19.8,20.0,816800,16.0467805842637,16.0859190734937,15.498841735045,15.6553956919646,1043474.10448302,0.0,1.0
2002-04-22,19.92,20.4,19.73,20.4,739000,15.5927741091968,15.9685036058039,15.4440478501231,15.9685036058039,944083.451533968,0.0,1.0
2002-04-23,19.7,20.05,19.3,20.0,493200,15.4205647565852,15.6945341811945,15.1074568427459,15.6553956919646,630070.308926323,0.0,1.0
2002-04-24,19.14,20.04,19.0,19.85,618700,14.9822136772101,15.6867064833486,14.8726259073664,15.5379802242749,790398.41876058,0.0,1.0
2002-04-25,20.09,20.25,18.75,19.18,942800,15.7258449725785,15.8510881381142,14.6769334612168,15.0135244685941,1204440.97172696,0.0,1.0
2002-04-26,21.09,21.3,20.35,20.35,1197300,16.5086147571767,16.6729964119423,15.929365116574,15.929365116574,1529568.49326336,0.0,1.0
2002-04-29,21.75,22.1,21.18,21.18,1985200,17.0252428150115,17.2992122396209,16.5790640377905,16.5790640377905,2536122.41946582,0.0,1.0
2002-04-30,22.72,22.98,21.93,22.0,999200,17.7845295060718,17.9880496500674,17.1661413762392,17.2209352611611,1276492.80754092,0.0,1.0
2002-05-01,23.0,23.3,22.2,22.9,1297300,18.0037050457593,18.2385359811388,17.3774892180807,17.9254280672995,1657319.975203,0.0,1.0
2002-05-02,22.55,23.05,21.9,23.0,527700,17.6514586426901,18.0428435349892,17.1426582827013,18.0037050457593,674144.570195502,0.0,1.0
2002-05-03,22.4,22.7,22.03,22.52,404600,17.5340431750004,17.7688741103799,17.244418354699,17.6279755491522,516882.495927799,0.0,1.0
2002-05-06,21.58,22.75,21.47,22.75,342200,16.8921719516298,17.8080125996098,16.806067275324,17.8080125996098,437165.571197463,0.0,1.0
2002-05-07,21.76,21.98,21.18,21.55,380200,17.0330705128575,17.2052798654691,16.5790640377905,16.8686888580919,485711.134334527,0.0,1.0
2002-05-08,22.49,22.5,21.99,22.0,581500,17.6044924556142,17.6123201534602,17.2131075633151,17.2209352611611,742874.867479031,0.0,1.0
2002-05-09,21.26,22.38,21.19,22.38,428200,16.6416856205584,17.5183877793084,16.5868917356365,17.5183877793084,547031.845665556,0.0,1.0
2002-05-10,21.04,21.26,20.71,21.25,478300,16.4694762679468,16.6416856205584,16.2111622390294,16.6338579227124,611035.338117317,0.0,1.0
2002-05-13,20.79,20.99,20.42,20.99,254900,16.2737838217972,16.4303377787169,15.9841590014959,16.4303377787169,325638.527464153,0.0,1.0
2002-05-14,22.43,22.48,21.02,21.1,929000,17.5575262685383,17.5966647577682,16.4538208722548,16.5164424550227,1186811.26721929,0.0,1.0
2002-05-15,21.5,22.35,21.35,22.35,916200,16.829550368862,17.4949046857705,16.7121349011722,17.4949046857705,1170459.07753102,0.0,1.0
2002-05-16,21.14,21.65,20.8,21.4,292200,16.5477532464066,16.9469658365517,16.2816115196432,16.7512733904022,373289.83022764,0.0,1.0
2002-05-17,21.1,21.25,20.5,21.15,333200,16.5164424550227,16.6338579227124,16.0467805842637,16.5555809442526,425667.937822894,0.0,1.0
2002-05-20,21.17,21.35,20.55,21.0,406400,16.5712363399446,16.7121349011722,16.0859190734937,16.4381654765629,519182.022602712,0.0,1.0
2002-05-21,21.0,21.21,20.56,21.2,312800,16.4381654765629,16.6025471313285,16.0937467713396,16.5947194334825,399606.635507206,0.0,1.0
2002-05-22,21.5,21.51,20.76,20.85,366000,16.829550368862,16.837378066708,16.2503007282593,16.3207500088731,467570.423899096,0.0,1.0
2002-05-23,21.59,21.95,21.02,21.5,380200,16.8999996494758,17.1817967719312,16.4538208722548,16.829550368862,485711.134334527,0.0,1.0
2002-05-24,21.0,21.73,20.8,21.65,286900,16.4381654765629,17.0095874193196,16.2816115196432,16.9469658365517,366519.001684838,0.0,1.0
2002-05-28,20.98,21.02,20.57,21.0,402400,16.4225100808709,16.4538208722548,16.1015744691856,16.4381654765629,514071.963325127,0.0,1.0
2002-05-29,20.53,20.9,20.2,20.85,255700,16.0702636778017,16.359888498103,15.8119496488843,16.3207500088731,326660.53931967,0.0,1.0
2002-05-30,20.86,21.02,20.49,20.53,313300,16.3285777067191,16.4538208722548,16.0389528864178,16.0702636778017,400245.392916905,0.0,1.0
2002-05-31,20.75,21.4,20.75,20.86,325400,16.2424730304133,16.7512733904022,16.2424730304133,16.3285777067191,415703.322231602,0.0,1.0
2002-06-03,19.63,20.61,19.6,20.6,498300,15.3657708716633,16.1328852605695,15.3422877781253,16.1250575627236,636585.634505245,0.0,1.0
2002-06-04,20.78,21.04,19.43,19.63,885100,16.2659561239512,16.4694762679468,15.2092169147436,15.3657708716633,1130728.36664779,0.0,1.0
2002-06-05,22.04,22.25,20.76,20.79,817600,17.252246052545,17.4166277073106,16.2503007282593,16.2737838217972,1044496.11633853,0.0,1.0
2002-06-06,21.65,22.02,21.5,22.0,438900,16.9469658365517,17.2365906568531,16.829550368862,17.2209352611611,560701.254233098,0.0,1.0
2002-06-07,21.95,22.25,21.25,21.5,373900,17.1817967719312,17.4166277073106,16.6338579227124,16.829550368862,477662.790972328,0.0,1.0
2002-06-10,22.02,22.29,21.9,21.93,316500,17.2365906568531,17.4479384986946,17.1426582827013,17.1661413762392,404333.440338972,0.0,1.0
2002-06-11,22.28,22.5,22.0,22.0,699500,17.4401108008486,17.6123201534602,17.2209352611611,17.2209352611611,893621.61616781,0.0,1.0
2002-06-12,21.57,21.66,19.49,21.2,2337200,16.8843442537839,16.9547935343977,15.2561831018195,16.5947194334825,2985807.63589335,0.0,1.0
2002-06-13,20.72,21.55,20.6,21.55,516800,16.2189899368754,16.8686888580919,16.1250575627236,16.8686888580919,660219.658664078,0.0,1.0
2002-06-14,20.44,20.7,19.86,20.62,310400,15.9998143971878,16.2033345411834,15.5458079221209,16.1407129584155,396540.599940656,0.0,1.0
2002-06-17,20.91,21.0,20.4,20.4,500900,16.367716195949,16.4381654765629,15.9685036058039,15.9685036058039,639907.173035678,0.0,1.0
2002-06-18,20.65,21.08,20.51,20.78,304400,16.1641960519535,16.5007870593307,16.0546082821097,16.2659561239512,388875.511024276,0.0,1.0
2002-06-19,20.48,20.85,20.33,20.65,352200,16.0311251885718,16.3207500088731,15.913709720882,16.1641960519535,449940.719391426,0.0,1.0
2002-06-20,20.5,20.75,20.46,20.48,299600,16.0467805842637,16.2424730304133,16.0154697928798,16.0311251885718,382743.439891174,0.0,1.0
2002-06-21,21.5,21.5,20.2,20.45,843500,16.829550368862,16.829550368862,15.8119496488843,16.0076420950338,1077583.7501609,0.0,1.0
2002-06-24,21.08,21.45,20.76,21.25,523400,16.5007870593307,16.7904118796321,16.2503007282593,16.6338579227124,668651.256472097,0.0,1.0
2002-06-25,19.7,20.92,19.63,20.85,619100,15.4205647565852,16.375543893795,15.3657708716633,16.3207500088731,790909.424688334,0.0,1.0
2002-06-26,20.28,20.41,19.2,19.67,1054700,15.8745712316521,15.9763313036499,15.029179864286,15.3970816630472,1347394.88001743,0.0,1.0
2002-06-27,19.64,20.55,19.45,20.3,814900,15.3735985695093,16.0859190734937,15.2248723104356,15.8902266273441,1041046.82632616,0.0,1.0
2002-06-28,19.5,20.39,19.37,19.5,1480600,15.2640107996655,15.9606759079579,15.1622507276677,15.2640107996655,1891488.44159837,0.0,1.0
2002-07-01,19.48,19.76,19.35,19.51,556000,15.2483554039735,15.4675309436611,15.1465953319758,15.2718384975115,710298.239584423,0.0,1.0
2002-07-02,19.21,19.68,18.95,19.48,428700,15.037007562132,15.4049093608932,14.8334874181365,15.2483554039735,547670.603075255,0.0,1.0
2002-07-03,19.05,19.15,18.35,19.02,437600,14.9117643965963,14.9900413750561,14.3638255473775,14.8882813030584,559040.484967883,0.0,1.0
2002-07-05,20.41,20.43,19.2,19.2,216000,15.9763313036499,15.9919866993419,15.029179864286,15.029179864286,275943.200989631,0.0,1.0
2002-07-08,19.02,20.17,19.01,20.16,453700,14.8882813030584,15.7884665553463,14.8804536052124,15.7806388575003,579608.473560163,0.0,1.0
2002-07-09,19.12,19.45,19.02,19.02,487400,14.9665582815182,15.2248723104356,14.8882813030584,14.8882813030584,622660.722973824,0.0,1.0
2002-07-10,19.04,19.4,19.03,19.15,474600,14.9039366987503,15.1857338212057,14.8961090009043,14.9900413750561,606308.533285551,0.0,1.0
2002-07-11,18.43,19.33,18.0,19.2,428000,14.4264471301454,15.1309399362838,14.0898561227682,15.029179864286,546776.342701677,0.0,1.0
2002-07-12,17.46,18.65,17.46,18.4,569700,13.6671604390851,14.598656482757,13.6671604390851,14.4029640366075,727800.192610153,0.0,1.0
2002-07-15,17.44,17.44,16.0,17.4,873700,13.6515050433932,13.6515050433932,12.5243165535717,13.6201942520092,1116164.69770667,0.0,1.0
2002-07-16,16.8,17.25,16.3,16.9,462200,13.1505323812503,13.5027787843195,12.7591474889512,13.2288093597101,590467.349525034,0.0,1.0
2002-07-17,16.5,17.05,16.0,16.8,452800,12.9157014458708,13.3462248273998,12.5243165535717,13.1505323812503,578458.710222709,0.0,1.0
2002-07-18,16.07,16.5,15.72,16.49,835900,12.5791104384936,12.9157014458708,12.3051410138842,12.9078737480248,1067874.63753348,0.0,1.0
2002-07-19,15.46,16.02,15.45,16.0,395000,12.1016208698887,12.5399719492637,12.0937931720427,12.5243165535717,504618.353661592,0.0,1.0
2002-07-22,15.79,16.27,15.19,15.21,420800,12.3599348988061,12.7356643954132,11.8902730280471,11.9059284237391,537578.236002021,0.0,1.0
2002-07-23,15.38,16.04,14.99,15.79,346300,12.0389992871208,12.5556273449556,11.7337190711275,12.3599348988061,442403.381956987,0.0,1.0
2002-07-24,16.39,16.39,14.68,15.13,1039000,12.829596769565,12.829596769565,11.491060437902,11.8433068409712,1327337.8973529,0.0,1.0
2002-07-25,17.97,18.35,16.4,16.4,1427600,14.0663730292302,14.3638255473775,12.837424467411,12.837424467411,1823780.15617036,0.0,1.0
2002-07-26,17.85,18.2,17.3,17.8,851800,13.9724406550784,14.2464100796878,13.5419172735494,13.9333021658485,1088187.12316189,0.0,1.0
2002-07-29,19.06,19.25,18.0,18.0,536500,14.9195920944423,15.068318353516,14.0898561227682,14.0898561227682,685386.70060619,0.0,1.0
2002-07-30,18.3,19.0,18.1,19.0,646100,14.3246870581476,14.8726259073664,14.168133101228,14.8726259073664,825402.324812042,0.0,1.0
2002-07-31,17.93,18.27,17.5,18.25,193800,14.0350622378463,14.3012039646097,13.698471230469,14.2855485689177,247582.37199903,0.0,1.0
2002-08-01,17.55,18.15,17.34,17.83,289600,13.737609719699,14.2072715904579,13.5732280649333,13.9567852593865,369968.291697208,0.0,1.0
2002-08-02,17.01,17.6,16.62,17.5,251200,13.3149140360159,13.7767482089289,13.0096338200226,13.698471230469,320911.722632386,0.0,1.0
2002-08-05,16.75,17.21,16.45,17.01,436100,13.1113938920204,13.4714679929356,12.8765629566409,13.3149140360159,557124.212738787,0.0,1.0
2002-08-06,17.88,18.21,16.85,16.85,542400,13.9959237486164,14.2542377775338,13.1896708704802,13.1896708704802,692924.038040628,0.0,1.0
2002-08-07,18.74,18.77,17.9,18.35,528200,14.6691057633709,14.6925888569088,14.0115791443083,14.3638255473775,674783.327605198,0.0,1.0
2002-08-08,18.44,18.8,18.2,18.6,393800,14.4342748279914,14.7160719504468,14.2464100796878,14.5595179935271,503085.335878318,0.0,1.0
2002-08-09,19.26,19.6,18.05,18.44,612000,15.0761460513619,15.3422877781253,14.1289946119981,14.4342748279914,781839.069470623,0.0,1.0
2002-08-12,19.69,19.9,19.01,19.26,743100,15.4127370587392,15.5771187135048,14.8804536052124,15.0761460513619,949321.262293493,0.0,1.0
2002-08-13,19.7,20.65,19.4,20.05,1091100,15.4205647565852,16.1641960519535,15.1857338212057,15.6945341811945,1393896.41944345,0.0,1.0
2002-08-14,19.45,19.65,18.94,19.55,682300,15.2248723104356,15.3814262673552,14.8256597202905,15.3031492888954,871648.361274191,0.0,1.0
2002-08-15,19.45,19.81,19.07,19.4,914600,15.2248723104356,15.506669432891,14.9274197922883,15.1857338212057,1168415.05381998,0.0,1.0
2002-08-16,19.25,19.57,18.93,19.3,839200,15.068318353516,15.3188046845874,14.8178320224445,15.1074568427459,1072090.43643749,0.0,1.0
2002-08-19,19.35,19.5,19.1,19.15,784800,15.1465953319758,15.2640107996655,14.9509028858262,14.9900413750561,1002593.63026232,0.0,1.0
2002-08-20,19.8,19.87,19.19,19.41,456600,15.498841735045,15.5536356199669,15.0213521664401,15.1935615190517,583313.266536414,0.0,1.0
2002-08-21,20.2,20.35,19.55,19.95,549400,15.8119496488843,15.929365116574,15.3031492888954,15.6162572027347,701866.641776403,0.0,1.0
2002-08-22,20.26,20.51,19.95,20.21,567100,15.8589158359602,16.0546082821097,15.6162572027347,15.8197773467303,724478.65407972,0.0,1.0
2002-08-23,19.94,20.3,19.75,20.2,200300,15.6084295048887,15.8902266273441,15.4597032458151,15.8119496488843,255886.218325108,0.0,1.0
2002-08-26,20.35,20.35,19.73,19.95,209200,15.929365116574,15.929365116574,15.4440478501231,15.6162572027347,267256.100217736,0.0,1.0
2002-08-27,20.17,20.45,19.9,20.4,499200,15.7884665553463,16.0076420950338,15.5771187135048,15.9685036058039,637735.397842704,0.0,1.0
2002-08-28,19.82,20.25,19.69,20.0,437400,15.5144971307369,15.8510881381142,15.4127370587392,15.6553956919646,558784.982004005,0.0,1.0
2002-08-29,18.85,19.57,18.7,19.57,634500,14.7552104396767,15.3188046845874,14.6377949719869,15.3188046845874,810583.152907039,0.0,1.0
2002-08-30,19.12,19.21,18.8,18.8,451700,14.9665582815182,15.037007562132,14.7160719504468,14.7160719504468,577053.443921371,0.0,1.0
2002-09-03,18.59,19.0,18.48,18.9,329500,14.5516902956811,14.8726259073664,14.4655856193753,14.7943489289066,420941.132991128,0.0,1.0
2002-09-04,18.76,18.83,18.0,18.59,272900,14.6847611590628,14.7395550439847,14.0898561227682,14.5516902956811,348633.794213289,0.0,1.0
2002-09-05,18.71,18.94,18.19,18.55,347700,14.6456226698329,14.8256597202905,14.2385823818418,14.5203795042972,444191.902704143,0.0,1.0
2002-09-06,19.12,19.12,18.7,18.8,375300,14.9665582815182,14.9665582815182,14.6377949719869,14.7160719504468,479451.311719484,0.0,1.0
2002-09-09,19.9,19.98,19.0,19.1,615900,15.5771187135048,15.6397402962727,14.8726259073664,14.9509028858262,786821.377266268,0.0,1.0
2002-09-10,19.87,20.09,19.5,19.82,370100,15.5536356199669,15.7258449725785,15.2640107996655,15.5144971307369,472808.234658621,0.0,1.0
2002-09-11,20.08,20.32,19.99,20.1,423100,15.7180172747325,15.9058820230361,15.6475679941186,15.7336726704245,540516.520086633,0.0,1.0
2002-09-12,21.35,21.96,20.05,20.08,1433200,16.7121349011722,17.1896244697772,15.6945341811945,15.7180172747325,1830934.23915898,0.0,1.0
2002-09-13,21.06,21.4,20.85,21.2,637200,16.4851316636388,16.7512733904022,16.3207500088731,16.5947194334825,814032.442919409,0.0,1.0
2002-09-16,22.1,22.35,21.06,21.06,905000,17.2992122396209,17.4949046857705,16.4851316636388,16.4851316636388,1156150.91155378,0.0,1.0
2002-09-17,21.0,22.5,20.7,22.35,865200,16.4381654765629,17.6123201534602,16.2033345411834,17.4949046857705,1105305.8217418,0.0,1.0
2002-09-18,20.84,20.9,20.27,20.85,427500,16.3129223110271,16.359888498103,15.8667435338061,16.3207500088731,546137.58529198,0.0,1.0
2002-09-19,20.55,21.4,20.37,20.75,462900,16.0859190734937,16.7512733904022,15.945020512266,16.2424730304133,591361.609898611,0.0,1.0
2002-09-20,20.13,20.78,19.75,20.65,491100,15.7571557639624,16.2659561239512,15.4597032458151,16.1641960519535,627387.527805592,0.0,1.0
2002-09-23,21.07,22.21,20.95,21.65,1342600,16.4929593614847,17.3853169159267,16.3990269873329,16.9469658365517,1715191.39652166,0.0,1.0
2002-09-24,20.75,21.5,20.32,21.07,993400,16.2424730304133,16.829550368862,15.9058820230361,16.4929593614847,1269083.22158842,0.0,1.0
2002-09-25,21.31,21.31,20.35,20.85,889700,16.6808241097883,16.6808241097883,15.929365116574,16.3207500088731,1136604.93481701,0.0,1.0
2002-09-26,22.51,22.8,21.45,21.45,992800,17.6201478513062,17.8471510888397,16.7904118796321,16.7904118796321,1268316.71269679,0.0,1.0
2002-09-27,22.63,23.05,22.37,22.51,1028800,17.714080225458,18.0428435349892,17.5105600814624,17.6201478513062,1314307.24619506,0.0,1.0
2002-09-30,23.2,23.33,21.6,22.45,1050600,18.160259002679,18.2620190746767,16.9078273473218,17.5731816642303,1342157.0692579,0.0,1.0
2002-10-01,24.1,24.15,22.35,23.21,973400,18.8647518088174,18.9038902980473,17.4949046857705,18.1680867005249,1243532.92520049,0.0,1.0
2002-10-02,22.93,24.74,22.79,24.65,1391400,17.9489111608374,19.3657244709602,17.8393233909937,19.2952751903464,1777534.11970821,0.0,1.0
2002-10-03,23.72,24.28,22.77,22.93,1759200,18.56729929067,19.0056503700451,17.8236679953017,17.9489111608374,2247404.07028222,0.0,1.0
2002-10-04,23.28,23.72,22.43,23.55,669700,18.2228805854468,18.56729929067,17.5575262685383,18.4342284272883,855551.674549797,0.0,1.0
2002-10-07,22.85,23.18,22.75,23.1,660400,17.8862895780696,18.144603606987,17.8080125996098,18.0819820242191,843670.786729409,0.0,1.0
2002-10-08,22.32,22.8,20.65,22.7,1539900,17.4714215922325,17.8471510888397,16.1641960519535,17.7688741103799,1967245.07038858,0.0,1.0
2002-10-09,21.8,22.33,21.79,22.2,889600,17.0643813042414,17.4792492900785,17.0565536063955,17.3774892180807,1136477.18333508,0.0,1.0
2002-10-10,22.47,22.77,21.65,21.78,758600,17.5888370599223,17.8236679953017,16.9469658365517,17.0487259085495,969122.741994137,0.0,1.0
2002-10-11,23.87,24.25,23.01,23.03,1226300,18.6847147583598,18.9821672765071,18.0115327436053,18.0271881392973,1566616.42302585,0.0,1.0
2002-10-14,23.76,23.84,23.06,23.12,860800,18.598610082054,18.6612316648218,18.0506712328352,18.0976374199111,1099684.75653645,0.0,1.0
2002-10-15,25.6,25.6,24.25,24.3,1312000,20.0389064857147,20.0389064857147,18.9821672765071,19.021305765737,1676099.44304813,0.0,1.0
2002-10-16,25.25,25.58,24.93,25.5,831000,19.7649370611053,20.0232510900228,19.5144507300339,19.9606295072549,1061614.81491844,0.0,1.0
2002-10-17,26.0,26.2,25.58,25.85,1252900,20.352014399554,20.5085683564737,20.0232510900228,20.2345989318643,1600598.3172218,0.0,1.0
2002-10-18,25.5,26.1,25.4,26.01,909500,19.9606295072549,20.4302913780138,19.8823525287951,20.3598420974,1161899.72824106,0.0,1.0
2002-10-21,25.86,26.1,25.1,25.3,681300,20.2424266297103,20.4302913780138,19.6475215934156,19.8040755503353,870370.846454793,0.0,1.0
2002-10-22,25.15,25.63,25.1,25.35,708400,19.6866600826455,20.0623895792527,19.6475215934156,19.8432140395652,904991.498060439,0.0,1.0
2002-10-23,25.38,25.44,24.75,24.9,476100,19.8666971331031,19.913663320179,19.3735521688062,19.490967636496,608224.805514646,0.0,1.0
2002-10-24,23.38,25.5,22.98,25.38,1554400,18.3011575639066,19.9606295072549,17.9880496500674,19.8666971331031,1985769.03526983,0.0,1.0
2002-10-25,23.98,23.99,22.7,23.4,1353200,18.7708194346656,18.7786471325116,17.7688741103799,18.3168129595986,1728733.05360726,0.0,1.0
2002-10-28,24.5,25.05,24.21,24.75,831600,19.1778597226567,19.6083831041857,18.9508564851232,19.3735521688062,1062381.32381008,0.0,1.0
2002-10-29,23.64,24.38,23.5,24.2,562000,18.5046777079022,19.0839273485049,18.3950899380584,18.9430287872772,717963.328500799,0.0,1.0
2002-10-30,24.75,25.2,23.5,23.75,1030800,19.3735521688062,19.7257985718754,18.3950899380584,18.590782384208,1316862.27583385,0.0,1.0
2002-10-31,25.4,25.63,24.74,24.85,620000,19.8823525287951,20.0623895792527,19.3657244709602,19.4518291472661,792059.188025792,0.0,1.0
2002-11-01,26.15,26.15,25.0,25.35,795500,20.4694298672438,20.4694298672438,19.5692446149558,19.8432140395652,1016263.03882987,0.0,1.0
2002-11-04,25.75,26.29,25.37,26.28,871000,20.1563219534045,20.5790176370875,19.8588694352571,20.5711899392415,1112715.4076943,0.0,1.0
2002-11-05,25.1,26.1,24.75,25.55,1645200,19.6475215934156,20.4302913780138,19.3735521688062,19.9997679964848,2101767.38087102,0.0,1.0
2002-11-06,25.14,25.75,24.86,25.15,2389100,19.6788323847995,20.1563219534045,19.459656845112,19.6866600826455,3052110.65502004,0.0,1.0
2002-11-07,25.5,26.39,25.41,25.85,774800,19.9606295072549,20.6572946155473,19.8901802266411,20.2345989318643,989818.482068362,0.0,1.0
2002-11-08,25.03,25.7,24.74,25.3,324600,19.5927277084937,20.1171834641745,19.3657244709602,19.8040755503353,414681.310376085,0.0,1.0
2002-11-11,23.95,24.95,23.6,24.95,561300,18.7473363411276,19.5301061257259,18.4733669165183,19.5301061257259,717069.068127223,0.0,1.0
2002-11-12,24.29,24.49,23.82,23.9,407800,19.013478067891,19.1700320248107,18.6455762691299,18.7081978518977,520970.543349869,0.0,1.0
2002-11-13,24.95,25.16,24.35,24.35,723700,19.5301061257259,19.6944877804915,19.0604442549669,19.0604442549669,924537.474797202,0.0,1.0
2002-11-14,24.49,25.23,24.3,25.0,541600,19.1700320248107,19.7492816654134,19.021305765737,19.5692446149558,691902.026185112,0.0,1.0
2002-11-15,23.4,24.5,23.0,24.5,1209000,18.3168129595986,19.1778597226567,18.0037050457593,19.1778597226567,1544515.4166503,0.0,1.0
2002-11-18,22.55,23.35,21.49,23.1,1686600,17.6514586426901,18.2776744703687,16.821722671016,18.0819820242191,2154656.49439404,0.0,1.0
2002-11-19,22.48,22.81,21.6,22.3,681500,17.5966647577682,17.8549787866857,16.9078273473218,17.4557661965406,870626.349418676,0.0,1.0
2002-11-20,22.45,22.49,21.1,22.4,2135700,17.5731816642303,17.6044924556142,16.5164424550227,17.5340431750004,2728388.39978498,0.0,1.0
2002-11-21,22.67,22.78,22.16,22.45,895200,17.7453910168419,17.8314956931477,17.3461784266968,17.5731816642303,1143631.26632369,0.0,1.0
2002-11-22,22.9,23.5,22.29,22.42,1043100,17.9254280672995,18.3950899380584,17.4479384986946,17.5496985706923,1332575.70811243,0.0,1.0
2002-11-25,22.73,22.95,22.26,22.7,497300,17.7923572039178,17.9645665565294,17.4244554051566,17.7688741103799,635308.11968585,0.0,1.0
2002-11-26,23.45,23.65,22.2,22.53,1090300,18.3559514488285,18.5125054057482,17.3774892180807,17.6358032469982,1392874.40758794,0.0,1.0
2002-11-27,23.78,24.2,23.35,23.6,810900,18.6142654777459,18.9430287872772,18.2776744703687,18.4733669165183,1035936.76704858,0.0,1.0
2002-11-29,24.14,24.5,23.83,23.9,681800,18.8960626002013,19.1778597226567,18.6534039669759,18.7081978518977,871009.603864493,0.0,1.0
2002-12-02,23.9,24.51,23.52,24.25,723900,18.7081978518977,19.1856874205027,18.4107453337504,18.9821672765071,924792.977761084,0.0,1.0
2002-12-03,23.4,23.84,23.02,23.5,703400,18.3168129595986,18.6612316648218,18.0193604414513,18.3950899380584,898603.923963457,0.0,1.0
2002-12-04,22.88,23.25,22.4,22.5,779400,17.9097726716075,18.1993974919089,17.5340431750004,17.6123201534602,995695.050237587,0.0,1.0
2002-12-05,22.8,23.19,22.25,23.13,471500,17.8471510888397,18.152431304833,17.4166277073106,18.1054651177571,602348.237345421,0.0,1.0
2002-12-06,23.02,23.15,22.45,22.8,508700,18.0193604414513,18.1211205134491,17.5731816642303,17.8471510888397,649871.788626969,0.0,1.0
2002-12-09,23.11,23.8,22.9,23.0,833200,18.0898097220651,18.6299208734379,17.9254280672995,18.0037050457593,1064425.34752112,0.0,1.0
2002-12-10,22.6,23.29,22.41,23.11,1160800,17.69059713192,18.2307082832928,17.5418708728464,18.0898097220651,1482939.20235539,0.0,1.0
2002-12-11,22.32,22.46,22.0,22.4,971300,17.4714215922325,17.5810093620763,17.2209352611611,17.5340431750004,1240850.14407976,0.0,1.0
2002-12-12,22.25,22.63,21.6,22.09,329200,17.4166277073106,17.714080225458,16.9078273473218,17.2913845417749,420557.878545309,0.0,1.0
2002-12-13,21.67,22.2,21.2,22.2,843200,16.9626212322437,17.3774892180807,16.5947194334825,17.3774892180807,1077200.49571508,0.0,1.0
2002-12-16,22.2,22.47,21.65,21.65,774200,17.3774892180807,17.5888370599223,16.9469658365517,16.9469658365517,989051.973176726,0.0,1.0
2002-12-17,22.58,22.9,22.15,22.35,836600,17.6749417362281,17.9254280672995,17.3383507288508,17.4949046857705,1068768.89790706,0.0,1.0
2002-12-18,22.46,22.61,22.26,22.59,609900,17.5810093620763,17.698424829766,17.4244554051566,17.682769434074,779156.288349888,0.0,1.0
2002-12-19,22.08,22.72,21.8,22.46,590100,17.2835568439289,17.7845295060718,17.0643813042414,17.5810093620763,753861.494925841,0.0,1.0
2002-12-20,22.37,22.4,21.88,22.3,844200,17.5105600814624,17.5340431750004,17.1270028870093,17.4557661965406,1078478.01053448,0.0,1.0
2002-12-23,21.84,22.21,21.3,22.2,755200,17.0956920956254,17.3853169159267,16.6729964119423,17.3774892180807,964779.19160819,0.0,1.0
2002-12-24,21.91,22.08,21.83,21.98,224000,17.1504859805472,17.2835568439289,17.0878643977794,17.2052798654691,286163.319544803,0.0,1.0
2002-12-26,22.56,22.94,21.92,21.95,445100,17.6592863405361,17.9567388586834,17.1583136783932,17.1817967719312,568621.846113356,0.0,1.0
2002-12-27,22.31,22.9,22.21,22.45,474800,17.4635938943865,17.9254280672995,17.3853169159267,17.5731816642303,606564.036249431,0.0,1.0
2002-12-30,22.14,22.64,22.07,22.31,350500,17.3305230310048,17.721907923304,17.275729146083,17.4635938943865,447768.944198453,0.0,1.0
2002-12-31,22.1,22.15,21.65,22.1,604300,17.2992122396209,17.3383507288508,16.9469658365517,17.2992122396209,772002.20536127,0.0,1.0
2003-01-02,22.37,22.85,21.9,22.18,301500,17.5105600814624,17.8862895780696,17.1426582827013,17.3618338223888,385170.718048028,0.0,1.0
2003-01-03,22.27,22.45,22.11,22.38,145500,17.4322831030026,17.5731816642303,17.3070399374669,17.5183877793084,185878.406222182,0.0,1.0
2003-01-06,22.89,23.1,22.25,22.3,338100,17.9176003694535,18.0819820242191,17.4166277073106,17.4557661965406,431927.760437937,0.0,1.0
2003-01-07,22.22,22.7,22.16,22.7,1109700,17.3931446137727,17.7688741103799,17.3461784266968,17.7688741103799,1417658.19508423,0.0,1.0
2003-01-08,22.05,22.2,21.72,21.78,1110300,17.260073750391,17.3774892180807,17.0017597214736,17.0487259085495,1418424.70397587,0.0,1.0
2003-01-09,21.96,22.07,21.77,22.06,404500,17.1896244697772,17.275729146083,17.0408982107035,17.267901448237,516754.744445859,0.0,1.0
2003-01-10,22.0,22.1,21.76,21.76,451400,17.2209352611611,17.2992122396209,17.0330705128575,17.0330705128575,576670.189475553,0.0,1.0
2003-01-13,21.74,22.03,21.68,22.0,675800,17.0174151171655,17.244418354699,16.9704489300897,17.2209352611611,863344.514948117,0.0,1.0
2003-01-14,18.7,20.46,18.08,20.45,5550700,14.6377949719869,16.0154697928798,14.152477705536,16.0076420950338,7091101.50802383,0.0,1.0
2003-01-15,18.35,19.5,18.17,18.71,2810800,14.3638255473775,15.2640107996655,14.2229269861499,14.6456226698329,3590838.65435953,0.0,1.0
2003-01-16,17.8,18.65,17.05,18.45,3490600,13.9333021658485,14.598656482757,13.3462248273998,14.4421025258374,4459293.22858522,0.0,1.0
2003-01-17,18.51,18.67,17.77,17.8,2046900,14.4890687129133,14.614311878449,13.9098190723106,13.9333021658485,2614945.08382257,0.0,1.0
2003-01-21,18.1,18.93,18.0,18.75,1475700,14.168133101228,14.8178320224445,14.0898561227682,14.6769334612168,1885228.61898333,0.0,1.0
2003-01-22,18.2,18.48,17.86,18.05,690200,14.2464100796878,14.4655856193753,13.9802683529244,14.1289946119981,881740.728347424,0.0,1.0
2003-01-23,18.43,18.67,18.2,18.45,687600,14.4264471301454,14.614311878449,14.2464100796878,14.4421025258374,878419.189816993,0.0,1.0
2003-01-24,18.17,18.6,17.78,18.45,542900,14.2229269861499,14.5595179935271,13.9176467701566,14.4421025258374,693562.795450326,0.0,1.0
2003-01-27,17.51,17.96,17.0,17.95,835900,13.706298928315,14.0585453313842,13.3070863381699,14.0507176335383,1067874.63753349,0.0,1.0
2003-01-28,17.91,18.0,17.55,17.59,1097100,14.0194068421543,14.0898561227682,13.737609719699,13.7689205110829,1401561.50835984,0.0,1.0
2003-01-29,17.5,18.0,17.35,17.9,767700,13.698471230469,14.0898561227682,13.5810557627793,14.0115791443083,980748.126850651,0.0,1.0
2003-01-30,17.7,18.01,17.27,17.6,664900,13.8550251873887,14.0976838206141,13.5184341800115,13.7767482089289,849419.603416693,0.0,1.0
2003-01-31,17.9,18.05,17.55,17.76,748600,14.0115791443083,14.1289946119981,13.737609719699,13.9019913744646,956347.593800178,0.0,1.0
2003-02-03,18.04,18.21,17.83,18.1,841800,14.1211669141521,14.2542377775338,13.9567852593865,14.168133101228,1075411.97496792,0.0,1.0
2003-02-04,18.15,18.15,17.57,17.84,1094100,14.2072715904579,14.2072715904579,13.7532651153909,13.9646129572324,1397728.96390165,0.0,1.0
2003-02-05,18.02,18.61,17.99,18.19,770900,14.1055115184601,14.5673456913731,14.0820284249222,14.2385823818418,984836.174272718,0.0,1.0
2003-02-06,17.05,18.74,16.75,18.5,2319100,13.3462248273998,14.6691057633709,13.1113938920204,14.4812410150673,2962684.61766229,0.0,1.0
2003-02-07,17.83,18.25,17.67,18.05,1364600,13.9567852593865,14.2855485689177,13.8315420938508,14.1289946119981,1743296.72254838,0.0,1.0
2003-02-10,17.36,17.8,17.1,17.75,631300,13.5888834606253,13.9333021658485,13.3853633166298,13.8941636766186,806495.105484972,0.0,1.0
2003-02-11,17.34,17.73,17.2,17.45,1180600,13.5732280649333,13.8785082809266,13.4636402950896,13.6593327412391,1508233.99577944,0.0,1.0
2003-02-12,16.64,17.38,16.5,17.35,961100,13.0252892157146,13.6045388563173,12.9157014458708,13.5810557627793,1227819.49292192,0.0,1.0
2003-02-13,16.64,16.97,16.3,16.7,403000,13.0252892157146,13.283603244632,12.7591474889512,13.0722554027905,514838.472216764,0.0,1.0
2003-02-14,16.82,17.07,16.46,16.65,324300,13.1661877769423,13.3618802230918,12.8843906544869,13.0331169135606,414298.055930264,0.0,1.0
2003-02-18,16.88,17.14,16.81,16.95,422400,13.2131539640181,13.4166741080137,13.1583600790963,13.26794784894,539622.259713058,0.0,1.0
2003-02-19,16.83,17.1,16.5,16.9,391000,13.1740154747882,13.3853633166298,12.9157014458708,13.2288093597101,499508.294384009,0.0,1.0
2003-02-20,16.42,16.83,16.33,16.82,383500,12.853079863103,13.1740154747882,12.7826305824891,13.1661877769423,489926.933238533,0.0,1.0
2003-02-21,16.39,16.55,16.15,16.45,493800,12.829596769565,12.9548399351007,12.6417320212614,12.8765629566409,630836.817817963,0.0,1.0
2003-02-24,16.07,16.4,15.65,16.39,743900,12.5791104384936,12.837424467411,12.2503471289623,12.829596769565,950343.27414901,0.0,1.0
2003-02-25,15.75,16.01,15.65,15.98,823300,12.3286241074221,12.5321442514177,12.2503471289623,12.5086611578797,1051777.95080909,0.0,1.0
2003-02-26,16.09,16.23,15.63,15.75,770400,12.5947658341855,12.7043536040293,12.2346917332704,12.3286241074221,984197.416863021,0.0,1.0
2003-02-27,16.0,16.23,16.0,16.09,516600,12.5243165535717,12.7043536040293,12.5243165535717,12.5947658341855,659964.155700201,0.0,1.0
2003-02-28,16.24,16.45,16.0,16.15,717400,12.7121813018753,12.8765629566409,12.5243165535717,12.6417320212614,916489.131435005,0.0,1.0
2003-03-03,16.09,16.48,16.07,16.24,571900,12.5947658341855,12.9000460501789,12.5791104384936,12.7121813018753,730610.725212827,0.0,1.0
2003-03-04,15.89,16.15,15.6,15.95,689600,12.4382118772659,12.6417320212614,12.2112086397324,12.4851780643418,880974.219455785,0.0,1.0
2003-03-05,15.69,16.0,15.47,15.9,402600,12.2816579203462,12.5243165535717,12.1094485677346,12.4460395751119,514327.466289009,0.0,1.0
2003-03-06,15.6,15.8,15.5,15.66,460500,12.2112086397324,12.3677625966521,12.1329316612726,12.2581748268083,588295.574332061,0.0,1.0
2003-03-07,15.98,16.12,15.6,15.6,515100,12.5086611578797,12.6182489277235,12.2112086397324,12.2112086397324,658047.883471108,0.0,1.0
2003-03-10,15.49,15.98,15.46,15.92,496500,12.1251039634266,12.5086611578797,12.1016208698887,12.4616949708038,634286.107830333,0.0,1.0
2003-03-11,14.98,15.53,14.89,15.43,611000,11.7258913732815,12.1564147548105,11.6554420926677,12.0781377763507,780561.554651225,0.0,1.0
2003-03-12,14.41,14.95,14.3,14.8,1014000,11.2797125960605,11.7024082797436,11.1936079197547,11.5849928120538,1295400.02686799,0.0,1.0
2003-03-13,14.74,14.96,14.6,14.65,670100,11.5380266249779,11.7102359775895,11.4284388551342,11.4675773443641,856062.680477557,0.0,1.0
2003-03-14,15.1,15.13,14.69,14.82,622900,11.8198237474333,11.8433068409712,11.498888135748,11.6006482077458,795763.981002042,0.0,1.0
2003-03-17,16.16,16.25,15.0,15.0,832900,12.6495597191074,12.7200089997213,11.7415467689735,11.7415467689735,1064042.0930753,0.0,1.0
2003-03-18,15.95,16.38,15.92,16.2,652000,12.4851780643418,12.821769071719,12.4616949708038,12.6808705104913,832939.662246478,0.0,1.0
2003-03-19,16.22,16.4,15.95,16.2,1011200,12.6965259061833,12.837424467411,12.4851780643418,12.6808705104913,1291822.98537368,0.0,1.0
2003-03-20,16.35,16.4,16.06,16.23,611500,12.7982859781811,12.837424467411,12.5712827406476,12.7043536040293,781200.312060922,0.0,1.0
2003-03-21,17.28,17.38,16.3,16.36,1024000,13.5262618778574,13.6045388563173,12.7591474889512,12.8061136760271,1308175.17506196,0.0,1.0
2003-03-24,15.94,16.85,15.91,16.85,815600,12.4773503664958,13.1896708704802,12.4538672729579,13.1896708704802,1041941.08669974,0.0,1.0
2003-03-25,16.9,16.99,15.93,15.94,968300,13.2288093597101,13.299258640324,12.4695226686498,12.4773503664958,1237017.59962157,0.0,1.0
2003-03-26,16.39,16.7,16.3,16.7,772100,12.829596769565,13.0722554027905,12.7591474889512,13.0722554027905,986369.192055992,0.0,1.0
2003-03-27,16.7,16.95,16.25,16.35,1301200,13.0722554027905,13.26794784894,12.7200089997213,12.7982859781811,1662302.28299864,0.0,1.0
2003-03-28,16.56,16.65,16.4,16.55,804100,12.9626676329467,13.0331169135606,12.837424467411,12.9548399351007,1027249.66627668,0.0,1.0
2003-03-31,16.1,16.31,15.71,16.31,596800,12.6025935320315,12.7669751867972,12.2973133160382,12.7669751867972,762420.844215797,0.0,1.0
2003-04-01,16.3,16.48,16.05,16.2,335300,12.7591474889512,12.9000460501789,12.5634550428016,12.6808705104913,428350.718943625,0.0,1.0
2003-04-02,17.02,17.3,16.55,16.55,603800,13.3227417338619,13.5419172735494,12.9548399351007,12.9548399351007,771363.447951571,0.0,1.0
2003-04-03,17.08,17.4,16.89,17.06,400500,13.3697079209378,13.6201942520092,13.2209816618641,13.3540525252458,511644.685168274,0.0,1.0
2003-04-04,17.0,17.34,17.0,17.12,534400,13.3070863381699,13.5732280649333,13.3070863381699,13.4010187123217,682703.919485459,0.0,1.0
2003-04-07,17.32,17.69,17.25,17.25,842700,13.5575726692414,13.8471974895427,13.5027787843195,13.5027787843195,1076561.73830538,0.0,1.0
2003-04-08,17.25,17.44,17.05,17.1,439200,13.5027787843195,13.6515050433932,13.3462248273998,13.3853633166298,561084.508678916,0.0,1.0
2003-04-09,17.21,17.4,17.01,17.26,387700,13.4714679929356,13.6201942520092,13.3149140360159,13.5106064821655,495292.495479999,0.0,1.0
2003-04-10,17.18,17.28,16.95,17.2,362800,13.4479848993976,13.5262618778574,13.26794784894,13.4636402950896,463482.376477029,0.0,1.0
2003-04-11,16.98,17.38,16.86,17.1,656300,13.291430942478,13.6045388563173,13.1974985683262,13.3853633166298,838432.975969882,0.0,1.0
2003-04-14,16.05,16.75,15.99,16.75,1587700,12.5634550428016,13.1113938920204,12.5164888557257,13.1113938920204,2028310.27875573,0.0,1.0
2003-04-15,16.05,16.25,15.8,16.0,902900,12.5634550428016,12.7200089997213,12.3677625966521,12.5243165535717,1153468.13043305,0.0,1.0
2003-04-16,15.98,16.3,15.95,16.25,432000,12.5086611578797,12.7591474889512,12.4851780643418,12.7200089997213,551886.401979264,0.0,1.0
2003-04-17,16.03,16.14,15.85,15.85,690800,12.5477996471096,12.6339043234155,12.406901085882,12.406901085882,882507.237239065,0.0,1.0
2003-04-21,16.08,16.12,15.85,16.03,353300,12.5869381363396,12.6182489277235,12.406901085882,12.5477996471096,451345.985692761,0.0,1.0
2003-04-22,16.48,16.63,16.05,16.1,1153600,12.9000460501789,13.0174615178686,12.5634550428016,12.6025935320315,1473741.09565573,0.0,1.0
2003-04-23,17.0,17.15,16.4,16.45,1090700,13.3070863381699,13.4245018058597,12.837424467411,12.8765629566409,1393385.4135157,0.0,1.0
2003-04-24,17.46,18.01,16.8,17.0,1874900,13.6671604390851,14.0976838206141,13.1505323812503,13.3070863381699,2395212.53488639,0.0,1.0
2003-04-25,17.47,17.52,17.02,17.25,968000,13.6749881369311,13.714126626161,13.3227417338619,13.5027787843195,1236634.34517575,0.0,1.0
2003-04-28,17.94,18.08,17.43,17.47,767400,14.0428899356923,14.152477705536,13.6436773455472,13.6749881369311,980364.872404826,0.0,1.0
2003-04-29,17.76,18.6,17.35,18.15,1487100,13.9019913744646,14.5595179935271,13.5810557627793,14.2072715904579,1899792.28792445,0.0,1.0
2003-04-30,18.21,18.26,17.45,17.51,750400,14.2542377775338,14.2933762667637,13.6593327412391,13.706298928315,958647.120475088,0.0,1.0
2003-05-01,18.0,18.13,17.67,18.1,779500,14.0898561227682,14.1916161947659,13.8315420938508,14.168133101228,995822.801719523,0.0,1.0
2003-05-02,18.4,18.7,18.05,18.05,1061000,14.4029640366075,14.6377949719869,14.1289946119981,14.1289946119981,1355443.22337962,0.0,1.0
2003-05-05,18.19,18.63,18.1,18.6,742400,14.2385823818418,14.583001087065,14.168133101228,14.5595179935271,948427.001919919,0.0,1.0
2003-05-06,18.6,18.62,18.2,18.24,478700,14.5595179935271,14.5751733892191,14.2464100796878,14.2777208710717,611546.344045076,0.0,1.0
2003-05-07,18.8,18.95,18.42,18.48,1564100,14.7160719504468,14.8334874181365,14.4186194322994,14.4655856193753,1998160.92901797,0.0,1.0
2003-05-08,18.8,18.92,18.56,18.78,785200,14.7160719504468,14.8100043245985,14.5282072021432,14.7004165547548,1003104.63619008,0.0,1.0
2003-05-09,19.08,19.08,18.7,18.8,552900,14.9352474901343,14.9352474901343,14.6377949719869,14.7160719504468,706337.94364429,0.0,1.0
2003-05-12,18.99,19.39,18.86,19.0,847000,14.8647982095204,15.1779061233597,14.7630381375226,14.8726259073664,1082055.05202879,0.0,1.0
2003-05-13,18.19,18.99,18.07,18.99,1650000,14.2385823818418,14.8647982095204,14.14465000769,14.8647982095204,2107899.45200413,0.0,1.0
2003-05-14,18.0,18.28,17.86,18.07,971000,14.0898561227682,14.3090316624557,13.9802683529244,14.14465000769,1240466.88963394,0.0,1.0
2003-05-15,18.7,18.74,17.93,18.05,853900,14.6377949719869,14.6691057633709,14.0350622378463,14.1289946119981,1090869.90428262,0.0,1.0
2003-05-16,18.29,18.75,18.07,18.75,310800,14.3168593603017,14.6769334612168,14.14465000769,14.6769334612168,397051.605868412,0.0,1.0
2003-05-19,18.16,18.49,18.03,18.45,420000,14.2150992883039,14.4734133172213,14.1133392163061,14.4421025258374,536556.224146504,0.0,1.0
2003-05-20,18.06,18.26,17.9,18.07,545000,14.1368223098441,14.2933762667637,14.0115791443083,14.14465000769,696245.576571058,0.0,1.0
2003-05-21,17.7,18.1,17.58,18.1,462300,13.8550251873887,14.168133101228,13.7610928132369,14.168133101228,590595.101006974,0.0,1.0
2003-05-22,17.7,17.96,17.55,17.65,283800,13.8550251873887,14.0585453313842,13.737609719699,13.8158866981588,362558.70574471,0.0,1.0
2003-05-23,17.9,17.98,17.57,17.8,228700,14.0115791443083,14.0742007270762,13.7532651153909,13.9333021658485,292167.639195967,0.0,1.0
2003-05-27,17.97,18.02,17.68,17.9,524700,14.0663730292302,14.1055115184601,13.8393697916967,14.0115791443083,670312.025737313,0.0,1.0
2003-05-28,18.31,18.45,18.05,18.05,1028800,14.3325147559936,14.4421025258374,14.1289946119981,14.1289946119981,1314307.24619506,0.0,1.0
2003-05-29,17.63,18.47,17.49,18.25,863300,13.8002313024668,14.4577579215293,13.6906435326231,14.2855485689177,1102878.54358495,0.0,1.0
2003-05-30,17.88,17.98,17.63,17.63,905400,13.9959237486164,14.0742007270762,13.8002313024668,13.8002313024668,1156661.91748154,0.0,1.0
2003-06-02,17.85,18.09,17.75,17.95,811400,13.9724406550784,14.160305403382,13.8941636766186,14.0507176335383,1036575.52445827,0.0,1.0
2003-06-03,17.56,17.9,17.41,17.9,808500,13.7454374175449,14.0115791443083,13.6280219498552,14.0115791443083,1032870.73148203,0.0,1.0
2003-06-04,18.15,18.22,17.4,17.57,1238300,14.2072715904579,14.2620654753798,13.6201942520092,13.7532651153909,1581946.60085861,0.0,1.0
2003-06-05,18.87,18.94,17.65,18.08,1197900,14.7708658353686,14.8256597202905,13.8158866981588,14.152477705536,1530335.002155,0.0,1.0
2003-06-06,19.15,19.49,18.94,19.0,1030100,14.9900413750561,15.2561831018195,14.8256597202905,14.8726259073664,1315968.01546028,0.0,1.0
2003-06-09,19.03,19.4,18.9,19.08,725400,14.8961090009043,15.1857338212057,14.7943489289066,14.9352474901343,926709.24999018,0.0,1.0
2003-06-10,18.88,19.45,18.7,19.45,701800,14.7786935332146,15.2248723104356,14.6377949719869,15.2248723104356,896559.900252422,0.0,1.0
2003-06-11,19.15,19.22,18.21,18.85,601300,14.9900413750561,15.044835259978,14.2542377775338,14.7552104396767,768169.660903081,0.0,1.0
2003-06-12,19.65,20.1,19.47,19.5,533000,15.3814262673552,15.7336726704245,15.2405277061276,15.2640107996655,680915.398738305,0.0,1.0
2003-06-13,19.49,19.95,19.17,19.95,607000,15.2561831018195,15.6162572027347,15.0056967707481,15.6162572027347,775451.495373641,0.0,1.0
2003-06-16,21.0,21.0,19.94,20.0,1122900,16.4381654765629,16.4381654765629,15.6084295048887,15.6553956919646,1434521.39070026,0.0,1.0
2003-06-17,22.22,22.48,21.09,21.5,1279500,17.3931446137727,17.5966647577682,16.5086147571767,16.829550368862,1634580.21141775,0.0,1.0
2003-06-18,20.69,21.1,20.5,21.0,1972000,16.1955068433374,16.5164424550227,16.0467805842637,16.4381654765629,2519259.22384978,0.0,1.0
2003-06-19,20.3,20.97,20.1,20.85,477100,15.8902266273441,16.4146823830249,15.7336726704245,16.3207500088731,609502.320334042,0.0,1.0
2003-06-20,20.33,20.36,20.11,20.31,985200,15.913709720882,15.93719281442,15.7415003682704,15.8980543251901,1258607.60006938,0.0,1.0
2003-06-23,20.08,20.5,19.7,20.32,576300,15.7180172747325,16.0467805842637,15.4205647565852,15.9058820230361,736231.790418168,0.0,1.0
2003-06-24,19.52,20.2,19.45,20.08,621000,15.2796661953575,15.8119496488843,15.2248723104356,15.7180172747325,793336.702845188,0.0,1.0
2003-06-25,19.62,19.91,19.42,19.52,379100,15.3579431738173,15.5849464113508,15.2013892168977,15.2796661953575,484305.86803319,0.0,1.0
2003-06-26,19.51,19.67,19.31,19.5,645600,15.2718384975115,15.3970816630472,15.1152845405918,15.2640107996655,824763.567402342,0.0,1.0
2003-06-27,16.93,18.05,15.87,17.5,6080600,13.2522924532481,14.1289946119981,12.4225564815739,13.698471230469,7768056.61082197,0.0,1.0
2003-06-30,17.08,17.5,16.85,17.35,2978800,13.3697079209378,13.698471230469,13.1896708704802,13.5810557627793,3805461.14401811,0.0,1.0
2003-07-01,16.44,17.1,16.25,17.08,2257700,12.8687352587949,13.3853633166298,12.7200089997213,13.3697079209378,2884245.20775135,0.0,1.0
2003-07-02,15.89,16.38,15.55,16.38,4249200,12.4382118772659,12.821769071719,12.1720701505025,12.821769071719,5428415.97057935,0.0,1.0
2003-07-03,16.2,16.4,15.65,15.7,1480000,12.6808705104913,12.837424467411,12.2503471289623,12.2894856181922,1890721.93270674,0.0,1.0
2003-07-07,16.36,16.8,16.2,16.38,1712300,12.8061136760271,13.1505323812503,12.6808705104913,12.821769071719,2187488.62525252,0.0,1.0
2003-07-08,16.46,16.71,16.33,16.36,1449400,12.8843906544869,13.0800831006364,12.7826305824891,12.8061136760271,1851629.9792332,0.0,1.0
2003-07-09,16.33,16.65,16.3,16.5,1498300,12.7826305824891,13.0331169135606,12.7591474889512,12.9157014458708,1914100.45390169,0.0,1.0
2003-07-10,16.57,16.6,16.21,16.24,1337000,12.9704953307927,12.9939784243306,12.6886982083373,12.7121813018753,1708037.31353304,0.0,1.0
2003-07-11,17.47,17.51,16.74,16.75,1965400,13.6749881369311,13.706298928315,13.1035661941744,13.1113938920204,2510827.62604176,0.0,1.0
2003-07-14,17.44,17.84,17.27,17.72,1177100,13.6515050433932,13.9646129572324,13.5184341800115,13.8706805830807,1503762.69391154,0.0,1.0
2003-07-15,17.23,17.74,16.97,17.7,905700,13.4871233886275,13.8863359787726,13.283603244632,13.8550251873887,1157045.17192736,0.0,1.0
2003-07-16,17.17,17.5,17.09,17.4,640100,13.4401572015516,13.698471230469,13.3775356187838,13.6201942520092,817737.235895664,0.0,1.0
2003-07-17,17.49,17.75,17.32,17.35,1229000,13.6906435326231,13.8941636766186,13.5575726692414,13.5810557627793,1570065.71303822,0.0,1.0
2003-07-18,17.64,17.72,17.17,17.55,751000,13.8080590003128,13.8706805830807,13.4401572015516,13.737609719699,959413.629366727,0.0,1.0
2003-07-21,17.62,17.9,17.39,17.75,703000,13.7924036046208,14.0115791443083,13.6123665541632,13.8941636766186,898092.9180357,0.0,1.0
2003-07-22,18.1,18.14,17.41,17.56,1059000,14.168133101228,14.1994438926119,13.6280219498552,13.7454374175449,1352888.19374083,0.0,1.0
2003-07-23,18.5,18.5,17.92,18.1,987700,14.4812410150673,14.4812410150673,14.0272345400003,14.168133101228,1261801.38711786,0.0,1.0
2003-07-24,18.9,19.5,18.7,19.0,1686200,14.7943489289066,15.2640107996655,14.6377949719869,14.8726259073664,2154145.48846627,0.0,1.0
2003-07-25,19.27,19.3,18.85,18.88,1153200,15.0839737492079,15.1074568427459,14.7552104396767,14.7786935332146,1473230.08972798,0.0,1.0
2003-07-28,18.8,19.36,18.7,19.28,1029300,14.7160719504468,15.1544230298218,14.6377949719869,15.0918014470539,1314946.00360475,0.0,1.0
2003-07-29,18.7,18.95,18.48,18.9,1140900,14.6377949719869,14.8334874181365,14.4655856193753,14.7943489289066,1457516.6574494,0.0,1.0
2003-07-30,19.05,19.11,18.68,18.9,722200,14.9117643965963,14.9587305836722,14.622139576295,14.7943489289066,922621.20256811,0.0,1.0
2003-07-31,19.18,19.48,19.11,19.25,478000,15.0135244685941,15.2483554039735,14.9587305836722,15.068318353516,610652.083671498,0.0,1.0
2003-08-01,19.13,19.48,19.06,19.19,656200,14.9743859793642,15.2483554039735,14.9195920944423,15.0213521664401,838305.224487942,0.0,1.0
2003-08-04,18.78,19.12,18.67,19.12,539500,14.7004165547548,14.9665582815182,14.614311878449,14.9665582815182,689219.245064379,0.0,1.0
2003-08-05,18.53,18.85,18.45,18.79,784200,14.5047241086052,14.7552104396767,14.4421025258374,14.7082442526008,1001827.12137069,0.0,1.0
2003-08-06,18.27,18.6,18.17,18.54,606900,14.3012039646097,14.5595179935271,14.2229269861499,14.5125518064512,775323.743891699,0.0,1.0
2003-08-07,18.33,18.38,18.09,18.32,683400,14.3481701516856,14.3873086409155,14.160305403382,14.3403424538396,873053.627575526,0.0,1.0
2003-08-08,18.62,18.62,18.16,18.3,311500,14.5751733892191,14.5751733892191,14.2150992883039,14.3246870581476,397945.86624199,0.0,1.0
2003-08-11,18.14,18.55,18.0,18.4,769100,14.1994438926119,14.5203795042972,14.0898561227682,14.4029640366075,982536.647597803,0.0,1.0
2003-08-12,19.13,19.28,18.42,18.6,1050300,14.9743859793642,15.0918014470539,14.4186194322994,14.5595179935271,1341773.81481208,0.0,1.0
2003-08-13,20.23,21.43,19.25,19.25,2537700,15.8354327424222,16.7747564839401,15.068318353516,15.068318353516,3241949.35718235,0.0,1.0
2003-08-14,20.67,20.8,19.95,20.24,1117700,16.1798514476454,16.2816115196432,15.6162572027347,15.8432604402682,1427878.3136394,0.0,1.0
2003-08-15,20.46,20.68,20.23,20.6,293200,16.0154697928798,16.1876791454914,15.8354327424222,16.1250575627236,374567.345047037,0.0,1.0
2003-08-18,21.03,21.24,20.7,20.7,681900,16.4616485701008,16.6260302248664,16.2033345411834,16.2033345411834,871137.355346433,0.0,1.0
2003-08-19,21.89,21.95,21.3,21.75,1178000,17.1348305848553,17.1817967719312,16.6729964119423,17.0252428150115,1504912.45724901,0.0,1.0
2003-08-20,21.98,22.13,21.61,21.75,872400,17.2052798654691,17.3226953331589,16.9156550451678,17.0252428150115,1114503.92844146,0.0,1.0
2003-08-21,22.63,22.79,22.1,22.1,946000,17.714080225458,17.8393233909937,17.2992122396209,17.2992122396209,1208529.01914903,0.0,1.0
2003-08-22,22.08,22.8,22.02,22.65,678700,17.2835568439289,17.8471510888397,17.2365906568531,17.7297356211499,867049.307924366,0.0,1.0
2003-08-25,21.68,21.96,21.51,21.96,423000,16.9704489300897,17.1896244697772,16.837378066708,17.1896244697772,540388.768604693,0.0,1.0
2003-08-26,21.34,21.76,20.86,21.69,771200,16.7043072033263,17.0330705128575,16.3285777067191,16.9782766279356,985219.428718532,0.0,1.0
2003-08-27,21.58,21.59,21.18,21.3,602200,16.8921719516298,16.8999996494758,16.5790640377905,16.6729964119423,769319.424240538,0.0,1.0
2003-08-28,21.38,21.6,20.96,21.57,484900,16.7356179947102,16.9078273473218,16.4068546851789,16.8843442537839,619466.935925333,0.0,1.0
2003-08-29,22.08,22.14,21.3,21.3,635300,17.2835568439289,17.3305230310048,16.6729964119423,16.6729964119423,811605.164762561,0.0,1.0
2003-09-02,21.25,21.98,21.04,21.98,1315800,16.6338579227124,17.2052798654691,16.4694762679468,17.2052798654691,1680953.99936184,0.0,1.0
2003-09-03,20.5,21.2,20.27,21.2,1138200,16.0467805842637,16.5947194334825,15.8667435338061,16.5947194334825,1454067.36743703,0.0,1.0
2003-09-04,20.44,20.61,20.12,20.55,912100,15.9998143971878,16.1328852605695,15.7493280661164,16.0859190734937,1165221.2667715,0.0,1.0
2003-09-05,19.8,20.44,19.4,20.38,1122300,15.498841735045,15.9998143971878,15.1857338212057,15.952848210112,1433754.88180862,0.0,1.0
2003-09-08,20.23,20.27,19.66,19.9,1597600,15.8354327424222,15.8667435338061,15.3892539652012,15.5771187135048,2040957.67546776,0.0,1.0
2003-09-09,19.88,20.24,19.81,20.24,475400,15.5614633178128,15.8432604402682,15.506669432891,15.8432604402682,607330.545141069,0.0,1.0
2003-09-10,18.8,19.72,18.6,19.7,2014400,14.7160719504468,15.4362201522771,14.5595179935271,15.4205647565852,2573425.85219218,0.0,1.0
2003-09-11,18.25,18.8,18.21,18.8,1623100,14.2855485689177,14.7160719504468,14.2542377775338,14.7160719504468,2073534.30336237,0.0,1.0
2003-09-12,18.14,18.31,17.72,18.26,2276800,14.1994438926119,14.3325147559936,13.8706805830807,14.2933762667637,2908645.74080182,0.0,1.0
2003-09-15,18.5,18.51,18.09,18.3,1169200,14.4812410150673,14.4890687129133,14.160305403382,14.3246870581476,1493670.32683832,0.0,1.0
2003-09-16,18.49,18.56,18.3,18.5,827300,14.4734133172213,14.5282072021432,14.3246870581476,14.4812410150673,1056888.01008667,0.0,1.0
2003-09-17,18.18,18.49,18.18,18.44,608900,14.2307546839958,14.4734133172213,14.2307546839958,14.4342748279914,777878.773530495,0.0,1.0
2003-09-18,18.39,18.68,18.15,18.2,888600,14.3951363387615,14.622139576295,14.2072715904579,14.2464100796878,1135199.66851567,0.0,1.0
2003-09-19,18.17,18.49,18.05,18.45,487500,14.2229269861499,14.4734133172213,14.1289946119981,14.4421025258374,622788.474455763,0.0,1.0
2003-09-22,17.82,18.14,17.6,18.1,623600,13.9489575615405,14.1994438926119,13.7767482089289,14.168133101228,796658.241375619,0.0,1.0
2003-09-23,18.0,18.06,17.25,17.8,994100,14.0898561227682,14.1368223098441,13.5027787843195,13.9333021658485,1269977.481962,0.0,1.0
2003-09-24,17.69,18.17,17.62,18.1,549500,13.8471974895427,14.2229269861499,13.7924036046208,14.168133101228,701994.393258345,0.0,1.0
2003-09-25,17.22,17.9,17.2,17.88,705100,13.4792956907815,14.0115791443083,13.4636402950896,13.9959237486164,900775.699156433,0.0,1.0
2003-09-26,17.02,17.3,16.76,17.18,780100,13.3227417338619,13.5419172735494,13.1192215898664,13.4479848993976,996589.310611163,0.0,1.0
2003-09-29,17.13,17.36,16.89,17.1,692900,13.4088464101677,13.5888834606253,13.2209816618641,13.3853633166298,885190.018359794,0.0,1.0
2003-09-30,17.14,17.43,16.9,17.13,939200,13.4166741080137,13.6436773455472,13.2288093597101,13.4088464101677,1199841.91837714,0.0,1.0
2003-10-01,17.64,17.78,17.31,17.35,1496200,13.8080590003128,13.9176467701566,13.5497449713954,13.5810557627793,1911417.67278095,0.0,1.0
2003-10-02,17.49,17.73,17.08,17.64,1086800,13.6906435326231,13.8785082809266,13.3697079209378,13.8080590003128,1388403.10572005,0.0,1.0
2003-10-03,15.6,16.14,15.35,16.1,6164300,12.2112086397324,12.6339043234155,12.0155161935829,12.6025935320315,7874984.60120548,0.0,1.0
2003-10-06,15.61,15.9,15.4,15.6,1337500,12.2190363375784,12.4460395751119,12.0546546828128,12.2112086397324,1708676.07094274,0.0,1.0
2003-10-07,15.5,15.64,15.3,15.61,1135900,12.1329316612726,12.2425194311163,11.9763777043529,12.2190363375784,1451129.08335241,0.0,1.0
2003-10-08,15.58,15.78,15.45,15.5,935600,12.1955532440404,12.3521072009601,12.0937931720427,12.1329316612726,1195242.86502731,0.0,1.0
2003-10-09,15.54,15.89,15.43,15.63,965100,12.1642424526565,12.4382118772659,12.0781377763507,12.2346917332704,1232929.55219951,0.0,1.0
2003-10-10,15.46,15.66,15.25,15.6,609200,12.1016208698887,12.2581748268083,11.937239215123,12.2112086397324,778262.027976309,0.0,1.0
2003-10-13,15.95,16.09,15.64,15.66,956300,12.4851780643418,12.5947658341855,12.2425194311163,12.2581748268083,1221687.42178881,0.0,1.0
2003-10-14,16.17,16.2,15.95,16.03,707300,12.6573874169534,12.6808705104913,12.4851780643418,12.5477996471096,903586.231759102,0.0,1.0
2003-10-15,16.71,16.8,16.23,16.25,1378000,13.0800831006364,13.1505323812503,12.7043536040293,12.7200089997213,1760415.4211283,0.0,1.0
2003-10-16,16.6,16.65,16.17,16.5,1038600,12.9939784243306,13.0331169135606,12.6573874169534,12.9157014458708,1326826.89142515,0.0,1.0
2003-10-17,16.3,16.55,16.28,16.55,516500,12.7591474889512,12.9548399351007,12.7434920932592,12.9548399351007,659836.40421826,0.0,1.0
2003-10-20,16.5,16.5,15.94,16.2,746200,12.9157014458708,12.9157014458708,12.4773503664958,12.6808705104913,953281.558233625,0.0,1.0
2003-10-21,16.6,16.6,16.4,16.45,951100,12.9939784243306,12.9939784243306,12.837424467411,12.8765629566409,1215044.34472796,0.0,1.0
2003-10-22,16.18,16.95,15.74,16.71,1325800,12.6652151147994,13.26794784894,12.3207964095762,13.0800831006364,1693729.1475558,0.0,1.0
2003-10-23,16.33,16.45,15.75,16.2,781000,12.7826305824891,12.8765629566409,12.3286241074221,12.6808705104913,997739.073948621,0.0,1.0
2003-10-24,16.28,16.43,16.12,16.33,555200,12.7434920932592,12.8609075609489,12.6182489277235,12.7826305824891,709276.227728904,0.0,1.0
2003-10-27,16.3,16.4,16.06,16.3,576400,12.7591474889512,12.837424467411,12.5712827406476,12.7591474889512,736359.541900106,0.0,1.0
2003-10-28,16.47,16.53,16.14,16.25,535600,12.8922183523329,12.9391845394088,12.6339043234155,12.7200089997213,684236.937268732,0.0,1.0
2003-10-29,17.0,17.01,16.25,16.51,879200,13.3070863381699,13.3149140360159,12.7200089997213,12.9235291437168,1123191.02921335,0.0,1.0
2003-10-30,17.39,17.65,17.12,17.4,1651400,13.6123665541632,13.8158866981588,13.4010187123217,13.6201942520092,2109687.97275129,0.0,1.0
2003-10-31,18.0,18.2,17.44,17.45,1750200,14.0898561227682,14.2464100796878,13.6515050433932,13.6593327412391,2235906.43690764,0.0,1.0
2003-11-03,17.92,18.42,17.84,18.2,856400,14.0272345400003,14.4186194322994,13.9646129572324,14.2464100796878,1094063.69133111,0.0,1.0
2003-11-04,17.95,17.96,17.61,17.95,797600,14.0507176335383,14.0585453313842,13.7845759067749,14.0507176335383,1018945.8199506,0.0,1.0
2003-11-05,17.89,17.99,17.7,17.95,300600,14.0037514464624,14.0820284249222,13.8550251873887,14.0507176335383,384020.954710569,0.0,1.0
2003-11-06,18.0,18.0,17.76,17.92,675900,14.0898561227682,14.0898561227682,13.9019913744646,14.0272345400003,863472.266430052,0.0,1.0
2003-11-07,18.21,18.28,18.0,18.1,655500,14.2542377775338,14.3090316624557,14.0898561227682,14.168133101228,837410.964114366,0.0,1.0
2003-11-10,18.0,18.22,18.0,18.21,454100,14.0898561227682,14.2620654753798,14.0898561227682,14.2542377775338,580119.479487922,0.0,1.0
2003-11-11,17.55,18.08,17.48,18.05,676600,13.737609719699,14.152477705536,13.6828158347771,14.1289946119981,864366.526803629,0.0,1.0
2003-11-12,17.72,17.86,17.66,17.68,1114100,13.8706805830807,13.9802683529244,13.8237143960048,13.8393697916967,1423279.26028957,0.0,1.0
2003-11-13,17.51,17.6,16.6,17.17,1326600,13.706298928315,13.7767482089289,12.9939784243306,13.4401572015516,1694751.15941132,0.0,1.0
2003-11-14,17.49,17.83,17.45,17.65,653600,13.6906435326231,13.9567852593865,13.6593327412391,13.8158866981588,834983.685957511,0.0,1.0
2003-11-17,17.3,17.57,17.13,17.49,539100,13.5419172735494,13.7532651153909,13.4088464101677,13.6906435326231,688708.239136621,0.0,1.0
2003-11-18,17.27,17.53,17.23,17.25,372200,13.5184341800115,13.721954324007,13.4871233886275,13.5027787843195,475491.015779354,0.0,1.0
2003-11-19,17.07,17.3,16.9,17.3,593700,13.3618802230918,13.5419172735494,13.2288093597101,13.5419172735494,758460.548275667,0.0,1.0
2003-11-20,16.79,16.97,16.71,16.9,559200,13.1427046834043,13.283603244632,13.0800831006364,13.2288093597101,714386.28700649,0.0,1.0
2003-11-21,16.57,16.9,16.44,16.87,741700,12.9704953307927,13.2288093597101,12.8687352587949,13.2053262661722,947532.741546339,0.0,1.0
2003-11-24,16.57,16.75,16.49,16.72,994300,12.9704953307927,13.1113938920204,12.9078737480248,13.0879107984824,1270232.98492588,0.0,1.0
2003-11-25,16.97,17.36,16.79,17.04,940200,13.283603244632,13.5888834606253,13.1427046834043,13.3383971295539,1201119.43319653,0.0,1.0
2003-11-26,16.94,17.33,16.91,17.17,360800,13.260120151094,13.5654003670873,13.2366370575561,13.4401572015516,460927.346838237,0.0,1.0
2003-11-28,17.2,17.42,17.0,17.0,204500,13.4636402950896,13.6358496477012,13.3070863381699,13.3070863381699,261251.780566572,0.0,1.0
2003-12-01,17.66,17.82,17.2,17.2,652500,13.8237143960048,13.9489575615405,13.4636402950896,13.4636402950896,833578.419656175,0.0,1.0
2003-12-02,17.26,17.67,17.2,17.5,386900,13.5106064821655,13.8315420938508,13.4636402950896,13.698471230469,494270.483624482,0.0,1.0
2003-12-03,17.64,17.95,17.29,17.29,653700,13.8080590003128,14.0507176335383,13.5340895757034,13.5340895757034,835111.437439453,0.0,1.0
2003-12-04,17.33,17.64,17.15,17.57,485400,13.5654003670873,13.8080590003128,13.4245018058597,13.7532651153909,620105.693335034,0.0,1.0
2003-12-05,17.27,17.52,17.15,17.38,406900,13.5184341800115,13.714126626161,13.4245018058597,13.6045388563173,519820.78001241,0.0,1.0
2003-12-08,17.02,17.39,16.99,17.35,584900,13.3227417338619,13.6123665541632,13.299258640324,13.5810557627793,747218.417864978,0.0,1.0
2003-12-09,16.83,17.1,16.8,17.06,651900,13.1740154747882,13.3853633166298,13.1505323812503,13.3540525252458,832811.910764541,0.0,1.0
2003-12-10,16.67,16.87,16.62,16.83,684900,13.0487723092525,13.2053262661722,13.0096338200226,13.1740154747882,874969.899804623,0.0,1.0
2003-12-11,16.7,16.95,16.65,16.7,1064900,13.0722554027905,13.26794784894,13.0331169135606,13.0722554027905,1360425.53117527,0.0,1.0
2003-12-12,17.5,17.58,16.88,16.88,869000,13.698471230469,13.7610928132369,13.2131539640181,13.2131539640181,1110160.37805551,0.0,1.0
2003-12-15,17.31,17.84,17.3,17.75,469500,13.5497449713954,13.9646129572324,13.5419172735494,13.8941636766186,599793.207706628,0.0,1.0
2003-12-16,17.07,17.15,16.56,17.0,3123400,13.3618802230918,13.4245018058597,12.9626676329467,13.3070863381699,3990189.78690284,0.0,1.0
2003-12-17,18.8,18.88,16.97,17.08,7986500,14.7160719504468,14.7786935332146,13.283603244632,13.3697079209378,10202872.1051096,0.0,1.0
2003-12-18,19.5,19.94,18.85,19.0,2922400,15.2640107996655,15.6084295048887,14.7552104396767,14.8726259073664,3733409.30820416,0.0,1.0
2003-12-19,19.29,20.22,19.18,20.0,1976600,15.0996291448999,15.8276050445762,15.0135244685941,15.6553956919646,2525135.792019,0.0,1.0
2003-12-22,19.8,19.94,19.23,19.29,1458800,15.498841735045,15.6084295048887,15.052662957824,15.0996291448999,1863638.61853552,0.0,1.0
2003-12-23,20.26,20.3,19.72,19.95,1486400,15.8589158359602,15.8902266273441,15.4362201522771,15.6162572027347,1898898.02755086,0.0,1.0
2003-12-24,19.99,20.2,19.54,20.08,1475800,15.6475679941186,15.8119496488843,15.2953215910494,15.7180172747325,1885356.37046527,0.0,1.0
2003-12-26,20.14,20.17,19.96,19.99,324700,15.7649834618084,15.7884665553463,15.6240849005807,15.6475679941186,414809.061858024,0.0,1.0
2003-12-29,20.22,20.5,20.16,20.27,645700,15.8276050445762,16.0467805842637,15.7806388575003,15.8667435338061,824891.318884283,0.0,1.0
2003-12-30,20.27,20.48,20.15,20.2,997100,15.8667435338061,16.0311251885718,15.7728111596544,15.8119496488843,1273810.02642019,0.0,1.0
2003-12-31,20.14,20.35,20.02,20.35,1081000,15.7649834618084,15.929365116574,15.6710510876566,15.929365116574,1380993.51976755,0.0,1.0
2004-01-02,20.51,21.0,20.17,20.17,1018400,16.0546082821097,16.4381654765629,15.7884665553463,15.7884665553463,1301021.09207334,0.0,1.0
2004-01-05,20.52,20.71,20.24,20.51,1092700,16.0624359799557,16.2111622390294,15.8432604402682,16.0546082821097,1395940.44315449,0.0,1.0
2004-01-06,20.75,20.85,20.44,20.6,1151300,16.2424730304133,16.3207500088731,15.9998143971878,16.1250575627236,1470802.81157112,0.0,1.0
2004-01-07,21.14,21.19,20.65,20.75,1776200,16.5477532464066,16.5868917356365,16.1641960519535,16.2424730304133,2269121.82221196,0.0,1.0
2004-01-08,21.33,21.55,21.21,21.31,1099300,16.6964795054803,16.8686888580919,16.6025471313285,16.6808241097883,1404372.0409625,0.0,1.0
2004-01-09,21.1,21.57,21.05,21.18,1186200,16.5164424550227,16.8843442537839,16.4773039657928,16.5790640377905,1515388.07876806,0.0,1.0
2004-01-12,21.4,21.53,21.1,21.1,1606000,16.7512733904022,16.8530334623999,16.5164424550227,16.5164424550227,2051688.79995068,0.0,1.0
2004-01-13,21.1,21.94,20.95,21.65,1559100,16.5164424550227,17.1739690740852,16.3990269873329,16.9469658365517,1991773.35492099,0.0,1.0
2004-01-14,21.32,21.94,20.9,21.48,1112200,16.6886518076343,17.1739690740852,16.359888498103,16.81389497317,1420851.98213272,0.0,1.0
2004-01-15,21.77,21.85,20.8,21.18,2221100,17.0408982107035,17.1035197934714,16.2816115196432,16.5790640377905,2837488.16536143,0.0,1.0
2004-01-16,21.11,21.68,20.9,21.67,863500,16.5242701528687,16.9704489300897,16.359888498103,16.9626212322437,1103134.04654882,0.0,1.0
2004-01-20,20.94,21.68,20.83,21.52,652200,16.391199289487,16.9704489300897,16.3050946131812,16.8452057645539,833195.165210357,0.0,1.0
2004-01-21,21.46,21.69,20.78,20.85,876200,16.798239577478,16.9782766279356,16.2659561239512,16.3207500088731,1119358.48475516,0.0,1.0
2004-01-22,21.65,22.0,21.38,21.38,738900,16.9469658365517,17.2209352611611,16.7356179947102,16.7356179947102,943955.70005203,0.0,1.0
2004-01-23,21.64,21.98,21.4,21.55,599000,16.9391381387057,17.2052798654691,16.7512733904022,16.8686888580919,765231.376818469,0.0,1.0
2004-01-26,21.8,21.89,21.52,21.74,325100,17.0643813042414,17.1348305848553,16.8452057645539,17.0174151171655,415320.067785784,0.0,1.0
2004-01-27,21.87,22.13,21.78,22.1,701200,17.1191751891633,17.3226953331589,17.0487259085495,17.2992122396209,895793.391360785,0.0,1.0
2004-01-28,21.34,21.9,21.2,21.67,698400,16.7043072033263,17.1426582827013,16.5947194334825,16.9626212322437,892216.349866472,0.0,1.0
2004-01-29,20.28,21.25,20.0,21.25,1658900,15.8745712316521,16.6338579227124,15.6553956919646,16.6338579227124,2119269.33389676,0.0,1.0
2004-01-30,20.16,20.41,19.48,20.25,1122500,15.7806388575003,15.9763313036499,15.2483554039735,15.8510881381142,1434010.38477251,0.0,1.0
2004-02-02,20.26,20.56,19.95,20.16,665300,15.8589158359602,16.0937467713396,15.6162572027347,15.7806388575003,849930.60934445,0.0,1.0
2004-02-03,19.79,20.23,19.72,20.23,975800,15.491014037199,15.8354327424222,15.4362201522771,15.8354327424222,1246598.96076705,0.0,1.0
2004-02-04,19.35,19.65,18.27,19.65,2212400,15.1465953319758,15.3814262673552,14.3012039646097,15.3814262673552,2826373.78643268,0.0,1.0
2004-02-05,16.25,17.75,16.11,17.52,13019500,12.7200089997213,13.8941636766186,12.6104212298775,13.714126626161,16632604.1911319,0.0,1.0
2004-02-06,17.47,17.69,16.65,16.8,5465200,13.6749881369311,13.8471974895427,13.0331169135606,13.1505323812503,6981873.99096543,0.0,1.0
2004-02-09,17.45,17.78,17.28,17.72,2430100,13.6593327412391,13.9176467701566,13.5262618778574,13.8706805830807,3104488.7626153,0.0,1.0
2004-02-10,17.89,17.99,17.45,17.45,1721300,14.0037514464624,14.0820284249222,13.6593327412391,13.6593327412391,2198986.25862709,0.0,1.0
2004-02-11,18.61,18.67,17.93,18.0,2078100,14.5673456913731,14.614311878449,14.0350622378463,14.0898561227682,2654803.54618774,0.0,1.0
2004-02-12,18.6,19.12,18.53,18.61,1714700,14.5595179935271,14.9665582815182,14.5047241086052,14.5673456913731,2190554.66081908,0.0,1.0
2004-02-13,18.14,18.78,18.12,18.63,912600,14.1994438926119,14.7004165547548,14.18378849692,14.583001087065,1165860.02418119,0.0,1.0
2004-02-17,18.85,18.91,18.67,18.75,1619500,14.7552104396767,14.8021766267526,14.614311878449,14.6769334612168,2068935.25001253,0.0,1.0
2004-02-18,18.7,19.07,18.7,19.0,965100,14.6377949719869,14.9274197922883,14.6377949719869,14.8726259073664,1232929.55219951,0.0,1.0
2004-02-19,18.7,19.07,18.66,19.0,954700,14.6377949719869,14.9274197922883,14.606484180603,14.8726259073664,1219643.39807778,0.0,1.0
2004-02-20,18.25,18.77,18.1,18.7,1080200,14.2855485689177,14.6925888569088,14.168133101228,14.6377949719869,1379971.50791204,0.0,1.0
2004-02-23,18.12,18.42,18.0,18.25,755800,14.18378849692,14.4186194322994,14.0898561227682,14.2855485689177,965545.700499826,0.0,1.0
2004-02-24,18.23,18.36,18.06,18.16,700400,14.2698931732258,14.3716532452235,14.1368223098441,14.2150992883039,894771.379505264,0.0,1.0
2004-02-25,18.56,18.68,18.2,18.4,1275100,14.5282072021432,14.622139576295,14.2464100796878,14.4029640366075,1628959.1462124,0.0,1.0
2004-02-26,18.77,18.95,18.36,18.55,552000,14.6925888569088,14.8334874181365,14.3716532452235,14.5203795042972,705188.180306835,0.0,1.0
2004-02-27,18.65,19.04,18.59,18.77,796000,14.598656482757,14.9039366987503,14.5516902956811,14.6925888569088,1016901.79623957,0.0,1.0
2004-03-01,18.55,18.73,18.25,18.65,828500,14.5203795042972,14.6612780655249,14.2855485689177,14.598656482757,1058421.02786995,0.0,1.0
2004-03-02,18.78,18.82,18.25,18.25,562800,14.7004165547548,14.7317273461387,14.2855485689177,14.2855485689177,718985.340356316,0.0,1.0
2004-03-03,18.5,18.78,18.35,18.65,488100,14.4812410150673,14.7004165547548,14.3638255473775,14.598656482757,623554.983347402,0.0,1.0
2004-03-04,18.41,18.51,18.06,18.5,1338800,14.4107917344534,14.4890687129133,14.1368223098441,14.4812410150673,1710336.84020796,0.0,1.0
2004-03-05,18.46,18.62,18.27,18.41,465300,14.4499302236834,14.5751733892191,14.3012039646097,14.4107917344534,594427.645465162,0.0,1.0
2004-03-08,18.28,18.51,18.18,18.46,485200,14.3090316624557,14.4890687129133,14.2307546839958,14.4499302236834,619850.190371152,0.0,1.0
2004-03-09,18.33,18.57,18.16,18.22,558500,14.3481701516856,14.5360348999892,14.2150992883039,14.2620654753798,713492.026632911,0.0,1.0
2004-03-10,18.22,19.0,17.88,18.33,1821900,14.2620654753798,14.8726259073664,13.9959237486164,14.3481701516856,2327504.24945837,0.0,1.0
2004-03-11,19.01,19.42,18.27,18.27,2520700,14.8804536052124,15.2013892168977,14.3012039646097,14.3012039646097,3220231.6052526,0.0,1.0
2004-03-12,18.96,19.25,18.83,19.01,2172900,14.8413151159825,15.068318353516,14.7395550439847,14.8804536052124,2775911.95106652,0.0,1.0
2004-03-15,19.15,19.28,18.91,18.96,1508300,14.9900413750561,15.0918014470539,14.8021766267526,14.8413151159825,1926875.60209565,0.0,1.0
2004-03-16,19.2,19.64,19.09,19.4,1259600,15.029179864286,15.3735985695093,14.9430751879802,15.1857338212057,1609157.66651176,0.0,1.0
2004-03-17,19.89,20.0,19.15,19.25,1128900,15.5692910156588,15.6553956919646,14.9900413750561,15.068318353516,1442186.47961664,0.0,1.0
2004-03-18,19.91,20.08,19.72,19.89,1154400,15.5849464113508,15.7180172747325,15.4362201522771,15.5692910156588,1474763.10751125,0.0,1.0
2004-03-19,19.56,19.96,19.42,19.96,827700,15.3109769867414,15.6240849005807,15.2013892168977,15.6240849005807,1057399.01601443,0.0,1.0
2004-03-22,19.0,19.56,18.78,19.36,689500,14.8726259073664,15.3109769867414,14.7004165547548,15.1544230298218,880846.467973845,0.0,1.0
2004-03-23,18.91,19.21,18.83,19.2,922900,14.8021766267526,15.037007562132,14.7395550439847,15.029179864286,1179018.42682097,0.0,1.0
2004-03-24,18.73,19.03,18.58,19.01,969900,14.6612780655249,14.8961090009043,14.5438625978351,14.8804536052124,1239061.6233326,0.0,1.0
2004-03-25,19.94,20.12,18.6,18.74,2627700,15.6084295048887,15.7493280661164,14.5595179935271,14.6691057633709,3356925.69092803,0.0,1.0
2004-03-26,20.3,20.47,19.85,19.96,1209200,15.8902266273441,16.0232974907258,15.5379802242749,15.6240849005807,1544770.91961418,0.0,1.0
2004-03-29,20.77,20.78,20.33,20.42,1300500,16.2581284261053,16.2659561239512,15.913709720882,15.9841590014959,1661408.02262507,0.0,1.0
2004-03-30,20.89,20.95,20.52,20.77,962200,16.3520608002571,16.3990269873329,16.0624359799557,16.2581284261053,1229224.75922325,0.0,1.0
2004-03-31,20.71,20.9,20.52,20.9,879300,16.2111622390294,16.359888498103,16.0624359799557,16.359888498103,1123318.78069529,0.0,1.0
2004-04-01,21.45,21.5,20.4,20.57,2181100,16.7904118796321,16.829550368862,15.9685036058039,16.1015744691856,2786387.57258557,0.0,1.0
2004-04-02,21.66,22.1,21.38,21.8,7672300,16.9547935343977,17.2992122396209,16.7356179947102,17.0643813042414,9801476.9488553,0.0,1.0
2004-04-05,22.2,22.33,21.47,21.66,1881200,17.3774892180807,17.4792492900785,16.806067275324,16.9547935343977,2403260.87824859,0.0,1.0
2004-04-06,21.98,22.26,21.75,22.2,1441600,17.2052798654691,17.4244554051566,17.0252428150115,17.3774892180807,1841665.36364191,0.0,1.0
2004-04-07,21.99,22.03,21.53,21.88,799100,17.2131075633151,17.244418354699,16.8530334623999,17.1270028870093,1020862.0921797,0.0,1.0
2004-04-08,21.8,22.02,21.65,21.99,1385300,17.0643813042414,17.2365906568531,16.9469658365517,17.2131075633151,1769741.27930989,0.0,1.0
2004-04-12,22.08,22.08,21.64,21.8,1482300,17.2835568439289,17.2835568439289,16.9391381387057,17.0643813042414,1893660.21679135,0.0,1.0
2004-04-13,21.26,22.05,21.19,22.05,1265300,16.6416856205584,17.260073750391,16.5868917356365,17.260073750391,1616439.50098232,0.0,1.0
2004-04-14,20.88,21.54,20.76,21.07,1753600,16.3442331024111,16.8608611602459,16.2503007282593,16.4929593614847,2240249.98729359,0.0,1.0
2004-04-15,21.08,21.17,20.68,21.05,1513700,16.5007870593307,16.5712363399446,16.1876791454914,16.4773039657928,1933774.18212039,0.0,1.0
2004-04-16,21.7,21.79,20.83,21.0,873800,16.9861043257816,17.0565536063955,16.3050946131812,16.4381654765629,1116292.44918861,0.0,1.0
2004-04-19,21.39,21.7,21.01,21.7,680900,16.7434456925562,16.9861043257816,16.4459931744088,16.9861043257816,869859.840527034,0.0,1.0
2004-04-20,20.78,21.64,20.77,21.54,639100,16.2659561239512,16.9391381387057,16.2581284261053,16.8608611602459,816459.721076268,0.0,1.0
2004-04-21,20.72,20.85,20.45,20.85,1029700,16.2189899368754,16.3207500088731,16.0076420950338,16.3207500088731,1315457.00953251,0.0,1.0
2004-04-22,21.46,21.65,20.8,20.82,1635500,16.798239577478,16.9469658365517,16.2816115196432,16.2972669153352,2089375.48712288,0.0,1.0
2004-04-23,20.94,21.51,20.77,21.4,812400,16.391199289487,16.837378066708,16.2581284261053,16.7512733904022,1037853.03927767,0.0,1.0
2004-04-26,20.85,21.09,20.66,21.0,749100,16.3207500088731,16.5086147571767,16.1720237497995,16.4381654765629,956986.351209875,0.0,1.0
2004-04-27,21.12,21.21,20.83,20.84,794200,16.5320978507146,16.6025471313285,16.3050946131812,16.3129223110271,1014602.26956466,0.0,1.0
2004-04-28,20.06,21.6,19.86,21.23,2376800,15.7023618790405,16.9078273473218,15.5458079221209,16.6182025270205,3036397.22274146,0.0,1.0
2004-04-29,19.73,20.99,19.45,20.24,1747400,15.4440478501231,16.4303377787169,15.2248723104356,15.8432604402682,2232329.39541334,0.0,1.0
2004-04-30,19.25,20.08,19.15,19.73,1990500,15.068318353516,15.7180172747325,14.9900413750561,15.4440478501231,2542893.24800861,0.0,1.0
2004-05-03,19.8,19.85,19.25,19.3,1552500,15.498841735045,15.5379802242749,15.068318353516,15.1074568427459,1983341.75711297,0.0,1.0
2004-05-04,19.92,20.1,19.46,20.01,1099500,15.5927741091968,15.7336726704245,15.2327000082816,15.6632233898106,1404627.54392638,0.0,1.0
2004-05-05,19.67,20.0,19.45,20.0,856700,15.3970816630472,15.6553956919646,15.2248723104356,15.6553956919646,1094446.94577693,0.0,1.0
2004-05-06,19.33,19.67,19.1,19.67,902500,15.1309399362838,15.3970816630472,14.9509028858262,15.3970816630472,1152957.12450529,0.0,1.0
2004-05-07,19.0,19.65,18.8,19.33,666900,14.8726259073664,15.3814262673552,14.7160719504468,15.1309399362838,851974.633055486,0.0,1.0
2004-05-10,18.8,18.96,18.35,18.95,1555500,14.7160719504468,14.8413151159825,14.3638255473775,14.8334874181365,1987174.30157116,0.0,1.0
2004-05-11,18.85,19.0,18.7,18.75,892200,14.7552104396767,14.8726259073664,14.6377949719869,14.6769334612168,1139798.7218655,0.0,1.0
2004-05-12,19.14,19.21,18.68,18.94,1096900,14.9822136772101,15.037007562132,14.622139576295,14.8256597202905,1401306.00539596,0.0,1.0
2004-05-13,19.5,19.81,18.85,18.91,1202600,15.2640107996655,15.506669432891,14.7552104396767,14.8021766267526,1536339.32180616,0.0,1.0
2004-05-14,19.46,19.71,19.22,19.51,1086400,15.2327000082816,15.4283924544311,15.044835259978,15.2718384975115,1387892.09979229,0.0,1.0
2004-05-17,19.08,19.39,18.84,19.39,827900,14.9352474901343,15.1779061233597,14.7473827418307,15.1779061233597,1057654.51897831,0.0,1.0
2004-05-18,18.49,18.88,18.48,18.79,1968800,14.4734133172213,14.7786935332146,14.4655856193753,14.7082442526008,2515171.17642771,0.0,1.0
2004-05-19,18.35,18.99,18.3,18.62,1486100,14.3638255473775,14.8647982095204,14.3246870581476,14.5751733892191,1898514.77310506,0.0,1.0
2004-05-20,18.04,18.41,17.78,18.39,1077900,14.1211669141521,14.4107917344534,13.9176467701566,14.3951363387615,1377033.22382742,0.0,1.0
2004-05-21,18.1,18.14,17.8,18.0,914100,14.168133101228,14.1994438926119,13.9333021658485,14.0898561227682,1167776.29641029,0.0,1.0
2004-05-24,18.31,18.68,18.07,18.3,508200,14.3325147559936,14.622139576295,14.14465000769,14.3246870581476,649233.031217272,0.0,1.0
2004-05-25,18.47,18.52,18.1,18.2,778000,14.4577579215293,14.4968964107592,14.168133101228,14.2464100796878,993906.529490433,0.0,1.0
2004-05-26,18.65,18.72,18.36,18.48,923100,14.598656482757,14.6534503676789,14.3716532452235,14.4655856193753,1179273.92978486,0.0,1.0
2004-05-27,18.91,19.43,18.73,18.93,1033900,14.8021766267526,15.2092169147436,14.6612780655249,14.8178320224445,1320822.57177398,0.0,1.0
2004-05-28,19.16,19.22,18.88,18.89,455600,14.9978690729021,15.044835259978,14.7786935332146,14.7865212310606,582035.751717019,0.0,1.0
2004-06-01,19.38,19.4,19.05,19.16,986500,15.1700784255137,15.1857338212057,14.9117643965963,14.9978690729021,1260268.36933459,0.0,1.0
2004-06-02,19.48,19.67,19.32,19.48,754900,15.2483554039735,15.3970816630472,15.1231122384378,15.2483554039735,964395.937162376,0.0,1.0
2004-06-03,19.25,19.6,19.25,19.55,501500,15.068318353516,15.3422877781253,15.068318353516,15.3031492888954,640673.681927313,0.0,1.0
2004-06-04,19.29,19.48,19.07,19.35,1021400,15.0996291448999,15.2483554039735,14.9274197922883,15.1465953319758,1304853.63653152,0.0,1.0
2004-06-07,19.96,19.97,19.38,19.42,444500,15.6240849005807,15.6319125984267,15.1700784255137,15.2013892168977,567855.337221718,0.0,1.0
2004-06-08,20.02,20.02,19.71,19.96,464600,15.6710510876566,15.6710510876566,15.4283924544311,15.6240849005807,593533.385091586,0.0,1.0
2004-06-09,19.52,20.03,19.44,20.02,433200,15.2796661953575,15.6788787855026,15.2170446125896,15.6710510876566,553419.419762537,0.0,1.0
2004-06-10,19.5,19.75,19.32,19.54,738400,15.2640107996655,15.4597032458151,15.1231122384378,15.2953215910494,943316.942642332,0.0,1.0
2004-06-14,19.38,19.6,19.33,19.5,559300,15.1700784255137,15.3422877781253,15.1309399362838,15.2640107996655,714514.03848843,0.0,1.0
2004-06-15,19.64,19.73,19.47,19.5,563900,15.3735985695093,15.4440478501231,15.2405277061276,15.2640107996655,720390.606657651,0.0,1.0
2004-06-16,19.24,19.64,19.15,19.56,480900,15.06049065567,15.3735985695093,14.9900413750561,15.3109769867414,614356.876647747,0.0,1.0
2004-06-17,19.65,19.7,19.2,19.3,522800,15.3814262673552,15.4205647565852,15.029179864286,15.1074568427459,667884.747580461,0.0,1.0
2004-06-18,19.69,19.82,19.51,19.66,296200,15.4127370587392,15.5144971307369,15.2718384975115,15.3892539652012,378399.889505225,0.0,1.0
2004-06-21,19.49,19.77,19.45,19.69,318000,15.2561831018195,15.475358641507,15.2248723104356,15.4127370587392,406249.712568069,0.0,1.0
2004-06-22,19.85,19.89,19.49,19.5,387700,15.5379802242749,15.5692910156588,15.2561831018195,15.2640107996655,495292.49548,0.0,1.0
2004-06-23,20.12,20.12,19.72,19.72,510400,15.7493280661164,15.7493280661164,15.4362201522771,15.4362201522771,652043.563819944,0.0,1.0
2004-06-24,19.99,20.18,19.93,20.12,488400,15.6475679941186,15.7962942531923,15.6006018070428,15.7493280661164,623938.237793223,0.0,1.0
2004-06-25,20.13,20.13,19.85,19.97,316700,15.7571557639624,15.7571557639624,15.5379802242749,15.6319125984267,404588.943302853,0.0,1.0
2004-06-28,19.89,20.44,19.8,20.29,1150500,15.5692910156588,15.9998143971878,15.498841735045,15.8823989294981,1469780.79971561,0.0,1.0
2004-06-29,19.98,20.04,19.81,19.9,638700,15.6397402962727,15.6867064833486,15.506669432891,15.5771187135048,815948.715148504,0.0,1.0
2004-06-30,20.37,20.39,19.86,19.99,606900,15.945020512266,15.9606759079579,15.5458079221209,15.6475679941186,775323.743891698,0.0,1.0
2004-07-01,19.58,20.37,19.1,20.37,1697000,15.3266323824334,15.945020512266,14.9509028858262,15.945020512266,2167942.64851575,0.0,1.0
2004-07-02,19.21,19.58,19.14,19.58,561900,15.037007562132,15.3266323824334,14.9822136772101,15.3266323824334,717835.577018861,0.0,1.0
2004-07-06,19.27,19.39,19.06,19.22,556700,15.0839737492079,15.1779061233597,14.9195920944423,15.044835259978,711192.499957999,0.0,1.0
2004-07-07,19.63,19.63,19.24,19.28,728800,15.3657708716633,15.3657708716633,15.06049065567,15.0918014470539,931052.800376125,0.0,1.0
2004-07-08,19.13,19.61,19.1,19.6,504800,14.9743859793642,15.3501154759713,14.9509028858262,15.3422877781253,644889.480831321,0.0,1.0
2004-07-09,19.37,19.41,19.11,19.13,632900,15.1622507276677,15.1935615190517,14.9587305836722,14.9743859793642,808539.129196009,0.0,1.0
2004-07-12,19.32,19.47,19.16,19.37,239800,15.1231122384378,15.2405277061276,14.9978690729021,15.1622507276677,306348.053691267,0.0,1.0
2004-07-13,19.6,19.64,19.09,19.34,865900,15.3422877781253,15.3735985695093,14.9430751879802,15.1387676341298,1106200.08211538,0.0,1.0
2004-07-14,18.84,19.14,18.33,18.75,1842600,14.7473827418307,14.9822136772101,14.3481701516856,14.6769334612168,2353948.80621988,0.0,1.0
2004-07-15,18.9,18.95,18.76,18.84,1155700,14.7943489289066,14.8334874181365,14.6847611590628,14.7473827418307,1476423.87677646,0.0,1.0
2004-07-16,19.39,19.48,18.92,19.05,1520700,15.1779061233597,15.2483554039735,14.8100043245985,14.9117643965963,1942716.78585617,0.0,1.0
2004-07-19,19.12,19.39,19.02,19.39,437200,14.9665582815182,15.1779061233597,14.8882813030584,15.1779061233597,558529.479040123,0.0,1.0
2004-07-20,18.95,19.2,18.87,19.13,453400,14.8334874181365,15.029179864286,14.7708658353686,14.9743859793642,579225.219114345,0.0,1.0
2004-07-21,18.76,19.4,18.76,19.2,503700,14.6847611590628,15.1857338212057,14.6847611590628,15.029179864286,643484.214529988,0.0,1.0
2004-07-22,18.4,18.62,18.19,18.62,821900,14.4029640366075,14.5751733892191,14.2385823818418,14.5751733892191,1049989.43006193,0.0,1.0
2004-07-23,18.3,18.58,18.23,18.35,358200,14.3246870581476,14.5438625978351,14.2698931732258,14.3638255473775,457605.808307806,0.0,1.0
2004-07-26,18.3,18.65,18.14,18.48,423500,14.3246870581476,14.598656482757,14.1994438926119,14.4655856193753,541027.526014394,0.0,1.0
2004-07-27,18.57,18.75,18.23,18.45,561200,14.5360348999892,14.6769334612168,14.2698931732258,14.4421025258374,716941.31664528,0.0,1.0
2004-07-28,20.58,21.24,19.61,20.1,3012900,16.1094021670316,16.6260302248664,15.3501154759713,15.7336726704245,3849024.39935953,0.0,1.0
2004-07-29,20.6,20.99,20.49,20.59,1526900,16.1250575627236,16.4303377787169,16.0389528864178,16.1172298648776,1950637.37773642,0.0,1.0
2004-07-30,20.92,21.5,20.63,20.63,1613100,16.375543893795,16.829550368862,16.1485406562615,16.1485406562615,2060759.1551684,0.0,1.0
2004-08-02,20.65,20.89,20.51,20.75,877200,16.1641960519535,16.3520608002571,16.0546082821097,16.2424730304133,1120635.99957456,0.0,1.0
2004-08-03,20.47,20.82,20.41,20.72,482800,16.0232974907258,16.2972669153352,15.9763313036499,16.2189899368754,616784.154804601,0.0,1.0
2004-08-04,20.11,20.46,19.88,20.46,637900,15.7415003682704,16.0154697928798,15.5614633178128,16.0154697928798,814926.703292991,0.0,1.0
2004-08-05,19.6,20.21,19.45,20.16,611600,15.3422877781253,15.8197773467303,15.2248723104356,15.7806388575003,781328.063542865,0.0,1.0
2004-08-06,19.5,19.67,19.15,19.37,1066900,15.2640107996655,15.3970816630472,14.9900413750561,15.1622507276677,1362980.56081406,0.0,1.0
2004-08-09,19.82,19.91,19.45,19.45,1060900,15.5144971307369,15.5849464113508,15.2248723104356,15.2248723104356,1355315.47189769,0.0,1.0
2004-08-10,20.06,20.17,19.83,19.83,771700,15.7023618790405,15.7884665553463,15.5223248285829,15.5223248285829,985858.186128234,0.0,1.0
2004-08-11,19.83,20.04,19.63,20.04,519800,15.5223248285829,15.6867064833486,15.3657708716633,15.6867064833486,664052.203122271,0.0,1.0
2004-08-12,19.23,19.74,19.16,19.63,753900,15.052662957824,15.4518755479691,14.9978690729021,15.3657708716633,963118.422342976,0.0,1.0
2004-08-13,19.13,19.39,19.0,19.18,546700,14.9743859793642,15.1779061233597,14.8726259073664,15.0135244685941,698417.351764032,0.0,1.0
2004-08-16,19.5,19.78,19.25,19.25,844500,15.2640107996655,15.483186339353,15.068318353516,15.068318353516,1078861.26498029,0.0,1.0
2004-08-17,19.53,20.0,19.47,19.9,1043700,15.2874938932035,15.6553956919646,15.2405277061276,15.5771187135048,1333342.21700406,0.0,1.0
2004-08-18,19.68,19.79,19.36,19.5,1086200,15.4049093608932,15.491014037199,15.1544230298218,15.2640107996655,1387636.59682841,0.0,1.0
2004-08-19,19.26,19.8,19.09,19.68,618400,15.0761460513619,15.498841735045,14.9430751879802,15.4049093608932,790015.164314761,0.0,1.0
2004-08-20,19.34,19.55,19.2,19.25,465900,15.1387676341298,15.3031492888954,15.029179864286,15.068318353516,595194.154356801,0.0,1.0
2004-08-23,19.86,19.93,19.41,19.45,571200,15.5458079221209,15.6006018070428,15.1935615190517,15.2248723104356,729716.464839245,0.0,1.0
2004-08-24,19.99,20.12,19.9,19.93,852600,15.6475679941186,15.7493280661164,15.5771187135048,15.6006018070428,1089209.13501741,0.0,1.0
2004-08-25,19.91,20.02,19.71,19.99,586900,15.5849464113508,15.6710510876566,15.4283924544311,15.6475679941186,749773.44750377,0.0,1.0
2004-08-26,20.01,20.12,19.63,19.98,578500,15.6632233898106,15.7493280661164,15.3657708716633,15.6397402962727,739042.323020841,0.0,1.0
2004-08-27,20.07,20.11,19.66,20.0,336200,15.7101895768865,15.7415003682704,15.3892539652012,15.6553956919646,429500.482281083,0.0,1.0
2004-08-30,19.89,20.08,19.82,20.07,526100,15.5692910156588,15.7180172747325,15.5144971307369,15.7101895768865,672100.546484468,0.0,1.0
2004-08-31,19.99,20.09,19.6,19.95,557300,15.6475679941186,15.7258449725785,15.3422877781253,15.6162572027347,711959.008849638,0.0,1.0
2004-09-01,19.93,20.12,19.83,19.9,389800,15.6006018070428,15.7493280661164,15.5223248285829,15.5771187135048,497975.276600731,0.0,1.0
2004-09-02,20.23,20.31,19.84,19.9,460500,15.8354327424222,15.8980543251901,15.5301525264289,15.5771187135048,588295.574332062,0.0,1.0
2004-09-03,20.28,20.39,20.13,20.23,499700,15.8745712316521,15.9606759079579,15.7571557639624,15.8354327424222,638374.155252403,0.0,1.0
2004-09-07,20.59,20.62,20.34,20.38,884600,16.1172298648776,16.1407129584155,15.921537418728,15.952848210112,1130089.60923809,0.0,1.0
2004-09-08,20.93,21.12,20.65,20.71,1444200,16.383371591641,16.5320978507146,16.1641960519535,16.2111622390294,1844986.90217234,0.0,1.0
2004-09-09,20.91,21.08,20.67,20.88,612900,16.367716195949,16.5007870593307,16.1798514476454,16.3442331024111,782988.832808079,0.0,1.0
2004-09-10,20.95,20.98,20.64,20.96,497300,16.3990269873329,16.4225100808709,16.1563683541075,16.4068546851789,635308.119685852,0.0,1.0
2004-09-13,20.98,21.24,20.98,21.0,805700,16.4225100808709,16.6260302248664,16.4225100808709,16.4381654765629,1029293.68998771,0.0,1.0
2004-09-14,21.89,21.89,20.95,21.08,1485400,17.1348305848553,17.1348305848553,16.3990269873329,16.5007870593307,1897620.51273147,0.0,1.0
2004-09-15,21.62,21.9,21.36,21.9,1128600,16.9234827430138,17.1426582827013,16.7199625990182,17.1426582827013,1441803.22517082,0.0,1.0
2004-09-16,21.81,21.99,21.63,21.65,960600,17.0722090020874,17.2131075633151,16.9313104408597,16.9469658365517,1227180.73551222,0.0,1.0
2004-09-17,22.09,22.12,21.75,21.82,738700,17.2913845417749,17.3148676353129,17.0252428150115,17.0800366999334,943700.197088152,0.0,1.0
2004-09-20,22.05,22.14,21.86,22.09,723400,17.260073750391,17.3305230310048,17.1113474913173,17.2913845417749,924154.220351385,0.0,1.0
2004-09-21,22.27,22.34,22.02,22.2,862200,17.4322831030026,17.4870769879245,17.2365906568531,17.3774892180807,1101473.27728361,0.0,1.0
2004-09-22,21.83,22.25,21.74,22.25,1258400,17.0878643977794,17.4166277073106,17.0174151171655,17.4166277073106,1607624.64872848,0.0,1.0
2004-09-23,21.36,21.95,21.21,21.73,1856100,16.7199625990182,17.1817967719312,16.6025471313285,17.0095874193196,2371195.25628174,0.0,1.0
2004-09-24,21.8,21.95,21.45,21.48,1287800,17.0643813042414,17.1817967719312,16.7904118796321,16.81389497317,1645183.58441874,0.0,1.0
2004-09-27,21.56,21.93,21.4,21.8,605900,16.8765165559379,17.1661413762392,16.7512733904022,17.0643813042414,774046.229072302,0.0,1.0
2004-09-28,21.88,21.98,21.2,21.48,1154300,17.1270028870093,17.2052798654691,16.5947194334825,16.81389497317,1474635.35602931,0.0,1.0
2004-09-29,22.59,22.71,21.72,21.96,1253300,17.682769434074,17.7767018082258,17.0017597214736,17.1896244697772,1601109.32314956,0.0,1.0
2004-09-30,22.62,22.9,22.3,22.61,627400,17.706252527612,17.9254280672995,17.4557661965406,17.698424829766,801512.797689326,0.0,1.0
2004-10-01,22.63,22.78,22.53,22.64,892300,17.714080225458,17.8314956931477,17.6358032469982,17.721907923304,1139926.47334744,0.0,1.0
2004-10-04,22.82,23.13,22.6,22.9,591200,17.8628064845316,18.1054651177571,17.69059713192,17.9254280672995,755266.761227177,0.0,1.0
2004-10-05,22.34,23.06,22.25,22.96,617300,17.4870769879245,18.0506712328352,17.4166277073106,17.9723942543754,788609.898013422,0.0,1.0
2004-10-06,22.57,22.82,22.32,22.34,1071500,17.6671140383821,17.8628064845316,17.4714215922325,17.4870769879245,1368857.12898328,0.0,1.0
2004-10-07,22.19,22.81,22.12,22.65,669800,17.3696615202348,17.8549787866857,17.3148676353129,17.7297356211499,855679.426031734,0.0,1.0
2004-10-08,21.68,22.1,21.63,22.05,784500,16.9704489300897,17.2992122396209,16.9313104408597,17.260073750391,1002210.3758165,0.0,1.0
2004-10-11,21.63,21.85,21.49,21.66,568600,16.9313104408597,17.1035197934714,16.821722671016,16.9547935343977,726394.926308818,0.0,1.0
2004-10-12,20.43,21.54,20.09,21.51,3183500,15.9919866993419,16.8608611602459,15.7258449725785,16.837378066708,4066968.42754856,0.0,1.0
2004-10-13,19.5,20.44,19.26,20.44,2880400,15.2640107996655,15.9998143971878,15.0761460513619,15.9998143971878,3679753.68578951,0.0,1.0
2004-10-14,19.51,20.17,19.39,19.75,2314800,15.2718384975115,15.7884665553463,15.1779061233597,15.4597032458151,2957191.30393888,0.0,1.0
2004-10-15,19.86,20.01,19.61,19.76,1297700,15.5458079221209,15.6632233898106,15.3501154759713,15.4675309436611,1657830.98113076,0.0,1.0
2004-10-18,19.89,19.9,19.28,19.61,1487400,15.5692910156588,15.5771187135048,15.0918014470539,15.3501154759713,1900175.54237027,0.0,1.0
2004-10-19,19.4,19.89,19.19,19.89,1585500,15.1857338212057,15.5692910156588,15.0213521664401,15.5692910156588,2025499.74615305,0.0,1.0
2004-10-20,19.43,19.64,19.01,19.39,1153400,15.2092169147436,15.3735985695093,14.8804536052124,15.1779061233597,1473485.59269186,0.0,1.0
2004-10-21,19.49,19.59,19.08,19.48,1156700,15.2561831018195,15.3344600802794,14.9352474901343,15.2483554039735,1477701.39159587,0.0,1.0
2004-10-22,19.21,19.54,19.21,19.54,742400,15.037007562132,15.2953215910494,15.037007562132,15.2953215910494,948427.001919919,0.0,1.0
2004-10-25,19.62,19.68,18.93,19.18,1213200,15.3579431738173,15.4049093608932,14.8178320224445,15.0135244685941,1549880.97889176,0.0,1.0
2004-10-26,19.73,19.84,19.35,19.52,1204500,15.4440478501231,15.5301525264289,15.1465953319758,15.2796661953575,1538766.59996301,0.0,1.0
2004-10-27,19.21,19.64,19.01,19.63,2311500,15.037007562132,15.3735985695093,14.8804536052124,15.3657708716633,2952975.50503488,0.0,1.0
2004-10-28,19.0,19.24,18.82,19.21,1569500,14.8726259073664,15.06049065567,14.7317273461387,15.037007562132,2005059.50904271,0.0,1.0
2004-10-29,19.42,19.58,19.0,19.0,1767200,15.2013892168977,15.3266323824334,14.8726259073664,14.8726259073664,2257624.18883738,0.0,1.0
2004-11-01,19.3,19.65,19.08,19.63,949500,15.1074568427459,15.3814262673552,14.9352474901343,15.3657708716633,1213000.32101692,0.0,1.0
2004-11-02,19.84,20.04,19.28,19.42,1407500,15.5301525264289,15.6867064833486,15.0918014470539,15.2013892168977,1798102.10830049,0.0,1.0
2004-11-03,20.22,20.38,20.05,20.05,1256500,15.8276050445762,15.952848210112,15.6945341811945,15.6945341811945,1605197.37057163,0.0,1.0
2004-11-04,20.45,20.55,19.91,20.26,1164000,16.0076420950338,16.0859190734937,15.5849464113508,15.8589158359602,1487027.24977746,0.0,1.0
2004-11-05,20.63,20.89,20.5,20.52,1316000,16.1485406562615,16.3520608002571,16.0467805842637,16.0624359799557,1681209.50232572,0.0,1.0
2004-11-08,20.94,21.05,20.52,20.6,1339500,16.391199289487,16.4773039657928,16.0624359799557,16.1250575627236,1711231.10058153,0.0,1.0
2004-11-09,21.36,21.4,20.83,20.94,1143500,16.7199625990182,16.7512733904022,16.3050946131812,16.391199289487,1460838.19597983,0.0,1.0
2004-11-10,21.45,21.78,21.32,21.4,2351700,16.7904118796321,17.0487259085495,16.6886518076343,16.7512733904022,3004331.6007746,0.0,1.0
2004-11-11,21.68,21.75,21.39,21.7,1118600,16.9704489300897,17.0252428150115,16.7434456925562,16.9861043257816,1429028.07697685,0.0,1.0
2004-11-12,21.65,21.67,21.16,21.65,720700,16.9469658365517,16.9626212322437,16.5634086420986,16.9469658365517,920704.930339015,0.0,1.0
2004-11-15,21.46,21.83,21.46,21.83,583300,16.798239577478,17.0878643977794,16.798239577478,17.0878643977794,745174.394153946,0.0,1.0
2004-11-16,21.64,21.71,21.25,21.45,684500,16.9391381387057,16.9939320236276,16.6338579227124,16.7904118796321,874458.893876865,0.0,1.0
2004-11-17,21.92,22.06,21.61,21.61,1574000,17.1583136783932,17.267901448237,16.9156550451678,16.9156550451678,2010808.32573,0.0,1.0
2004-11-18,21.9,22.07,21.55,21.97,1353200,17.1426582827013,17.275729146083,16.8686888580919,17.1974521676231,1728733.05360726,0.0,1.0
2004-11-19,21.38,21.86,21.3,21.85,540300,16.7356179947102,17.1113474913173,16.6729964119423,17.1035197934714,690241.256919896,0.0,1.0
2004-11-22,21.58,21.61,21.21,21.38,934000,16.8921719516298,16.9156550451678,16.6025471313285,16.7356179947102,1193198.84131628,0.0,1.0
2004-11-23,21.36,21.77,20.9,21.77,1445800,16.7199625990182,17.0408982107035,16.359888498103,17.0408982107035,1847030.92588338,0.0,1.0
2004-11-24,21.64,21.69,21.35,21.5,1315100,16.9391381387057,16.9782766279356,16.7121349011722,16.829550368862,1680059.73898826,0.0,1.0
2004-11-26,21.51,21.64,21.47,21.55,259100,16.837378066708,16.9391381387057,16.806067275324,16.8686888580919,331004.089705617,0.0,1.0
2004-11-29,21.32,21.52,21.11,21.52,1334600,16.6886518076343,16.8452057645539,16.5242701528687,16.8452057645539,1704971.27796649,0.0,1.0
2004-11-30,21.79,21.84,21.15,21.3,1144900,17.0565536063955,17.0956920956254,16.5555809442526,16.6729964119423,1462626.71672698,0.0,1.0
2004-12-01,22.22,22.32,21.73,21.82,1118200,17.3931446137727,17.4714215922325,17.0095874193196,17.0800366999334,1428517.0710491,0.0,1.0
2004-12-02,21.75,22.22,21.27,22.22,863200,17.0252428150115,17.3931446137727,16.6495133184044,17.3931446137727,1102750.79210301,0.0,1.0
2004-12-03,21.72,21.88,21.53,21.75,919900,17.0017597214736,17.1270028870093,16.8530334623999,17.0252428150115,1175185.88236278,0.0,1.0
2004-12-06,21.37,21.73,21.26,21.73,1015300,16.7277902968642,17.0095874193196,16.6416856205584,17.0095874193196,1297060.79613321,0.0,1.0
2004-12-07,21.13,21.55,20.96,21.5,573700,16.5399255485606,16.8686888580919,16.4068546851789,16.829550368862,732910.251887739,0.0,1.0
2004-12-08,21.0,21.15,20.67,20.97,1137500,16.4381654765629,16.5555809442526,16.1798514476454,16.4146823830249,1453173.10706345,0.0,1.0
2004-12-09,21.4,21.54,20.89,21.01,858400,16.7512733904022,16.8608611602459,16.3520608002571,16.4459931744088,1096618.7209699,0.0,1.0
2004-12-10,21.33,21.37,20.7,21.15,465900,16.6964795054803,16.7277902968642,16.2033345411834,16.5555809442526,595194.1543568,0.0,1.0
2004-12-13,22.02,22.04,21.45,21.63,703000,17.2365906568531,17.252246052545,16.7904118796321,16.9313104408597,898092.918035695,0.0,1.0
2004-12-14,21.96,22.01,21.54,21.78,579800,17.1896244697772,17.2287629590071,16.8608611602459,17.0487259085495,740703.092286054,0.0,1.0
2004-12-15,22.63,22.63,22.0,22.15,1128400,17.714080225458,17.714080225458,17.2209352611611,17.3383507288508,1441547.72220694,0.0,1.0
2004-12-16,22.2,22.69,22.15,22.62,884900,17.3774892180807,17.7610464125339,17.3383507288508,17.706252527612,1130472.86368391,0.0,1.0
2004-12-17,22.28,22.49,21.98,22.38,692100,17.4401108008486,17.6044924556142,17.2052798654691,17.5183877793084,884168.006504276,0.0,1.0
2004-12-20,22.0,22.37,21.88,22.2,734600,17.2209352611611,17.5105600814624,17.1270028870093,17.3774892180807,938462.386328625,0.0,1.0
2004-12-21,21.7,22.09,21.65,22.0,1089400,16.9861043257816,17.2913845417749,16.9469658365517,17.2209352611611,1391724.64425048,0.0,1.0
2004-12-22,21.43,21.7,21.35,21.7,1033900,16.7747564839401,16.9861043257816,16.7121349011722,16.9861043257816,1320822.57177398,0.0,1.0
2004-12-23,21.45,21.85,21.4,21.5,672400,16.7904118796321,17.1035197934714,16.7512733904022,16.829550368862,859000.964562165,0.0,1.0
2004-12-27,21.12,21.7,20.8,21.7,906400,16.5320978507146,16.9861043257816,16.2816115196432,16.9861043257816,1157939.43230094,0.0,1.0
2004-12-28,21.93,22.0,21.14,21.14,976200,17.1661413762392,17.2209352611611,16.5477532464066,16.5477532464066,1247109.96669481,0.0,1.0
2004-12-29,21.84,22.1,21.77,22.0,654400,17.0956920956254,17.2992122396209,17.0408982107035,17.2209352611611,836005.697813029,0.0,1.0
2004-12-30,21.81,21.98,21.5,21.89,702000,17.0722090020874,17.2052798654691,16.829550368862,17.1348305848553,896815.403216302,0.0,1.0
2004-12-31,21.89,22.1,21.72,21.84,588500,17.1348305848553,17.2992122396209,17.0017597214736,17.0956920956254,751817.471214804,0.0,1.0
2005-01-03,21.31,21.94,21.31,21.9,932900,16.6808241097883,17.1739690740852,16.6808241097883,17.1426582827013,1191793.57501494,0.0,1.0
2005-01-04,20.82,21.49,20.63,21.4,1279500,16.2972669153352,16.821722671016,16.1485406562615,16.7512733904022,1634580.21141774,0.0,1.0
2005-01-05,20.78,21.07,20.75,20.89,1480700,16.2659561239512,16.4929593614847,16.2424730304133,16.3520608002571,1891616.19308032,0.0,1.0
2005-01-06,20.74,20.93,20.54,20.67,727500,16.2346453325673,16.383371591641,16.0780913756477,16.1798514476454,929392.031110911,0.0,1.0
2005-01-07,20.31,20.74,20.26,20.59,954200,15.8980543251901,16.2346453325673,15.8589158359602,16.1172298648776,1219004.64066808,0.0,1.0
2005-01-10,20.26,20.44,20.16,20.35,1295100,15.8589158359602,15.9998143971878,15.7806388575003,15.929365116574,1654509.44260033,0.0,1.0
2005-01-11,20.05,20.34,20.05,20.26,998700,15.6945341811945,15.921537418728,15.6945341811945,15.8589158359602,1275854.05013123,0.0,1.0
2005-01-12,20.12,20.25,19.8,20.1,1496400,15.7493280661164,15.8510881381142,15.498841735045,15.7336726704245,1911673.17574484,0.0,1.0
2005-01-13,20.57,21.09,20.12,20.17,1590400,16.1015744691856,16.5086147571767,15.7493280661164,15.7884665553463,2031759.5687681,0.0,1.0
2005-01-14,20.68,20.9,20.57,20.78,1501600,16.1876791454914,16.359888498103,16.1015744691856,16.2659561239512,1918316.2528057,0.0,1.0
2005-01-18,21.19,21.43,20.66,20.79,1618400,16.5868917356365,16.7747564839401,16.1720237497995,16.2737838217972,2067529.9837112,0.0,1.0
2005-01-19,20.88,21.27,20.84,21.25,575100,16.3442331024111,16.6495133184044,16.3129223110271,16.6338579227124,734698.772634892,0.0,1.0
2005-01-20,20.54,20.82,20.5,20.79,577500,16.0780913756477,16.2972669153352,16.0467805842637,16.2737838217972,737764.808201443,0.0,1.0
2005-01-21,20.3,20.74,20.14,20.7,685400,15.8902266273441,16.2346453325673,15.7649834618084,16.2033345411834,875608.65721432,0.0,1.0
2005-01-24,20.01,20.47,19.94,20.3,424600,15.6632233898106,16.0232974907258,15.6084295048887,15.8902266273441,542432.792315729,0.0,1.0
2005-01-25,20.18,20.5,19.95,20.3,608200,15.7962942531923,16.0467805842637,15.6162572027347,15.8902266273441,776984.513156915,0.0,1.0
2005-01-26,20.34,20.44,20.17,20.41,447800,15.921537418728,15.9998143971878,15.7884665553463,15.9763313036499,572071.136125727,0.0,1.0
2005-01-27,20.19,20.34,19.62,20.15,1262800,15.8041219510383,15.921537418728,15.3579431738173,15.7728111596544,1613245.71393382,0.0,1.0
2005-01-28,20.05,20.55,20.01,20.43,966400,15.6945341811945,16.0859190734937,15.6632233898106,15.9919866993419,1234590.32146472,0.0,1.0
2005-01-31,20.53,20.71,20.3,20.35,490200,16.0702636778017,16.2111622390294,15.8902266273441,15.929365116574,626237.764468135,0.0,1.0
2005-02-01,20.62,20.76,20.44,20.53,461300,16.1407129584155,16.2503007282593,15.9998143971878,16.0702636778017,589317.586187579,0.0,1.0
2005-02-02,20.86,20.91,20.35,20.57,752900,16.3285777067191,16.367716195949,15.929365116574,16.1015744691856,961840.90752358,0.0,1.0
2005-02-03,20.65,21.15,20.59,20.84,1048200,16.1641960519535,16.5555809442526,16.1172298648776,16.3129223110271,1339091.03369135,0.0,1.0
2005-02-04,19.5,20.85,19.38,20.78,3330900,15.2640107996655,16.3207500088731,15.1700784255137,16.2659561239512,4255274.11192761,0.0,1.0
2005-02-07,19.43,19.68,19.32,19.55,1790300,15.2092169147436,15.4049093608932,15.1231122384378,15.3031492888954,2287134.78116545,0.0,1.0
2005-02-08,19.44,19.59,19.16,19.48,1047600,15.2170446125896,15.3344600802794,14.9978690729021,15.2483554039735,1338324.52479971,0.0,1.0
2005-02-09,19.26,19.65,19.23,19.61,824900,15.0761460513619,15.3814262673552,15.052662957824,15.3501154759713,1053821.97452013,0.0,1.0
2005-02-10,19.42,19.5,19.16,19.29,741600,15.2013892168977,15.2640107996655,14.9978690729021,15.0996291448999,947404.990064397,0.0,1.0
2005-02-11,19.74,19.8,19.36,19.49,1479600,15.4518755479691,15.498841735045,15.1544230298218,15.2561831018195,1890210.92677897,0.0,1.0
2005-02-14,19.17,20.07,18.97,19.74,1936300,15.0056967707481,15.7101895768865,14.8491428138284,15.4518755479691,2473651.94479733,0.0,1.0
2005-02-15,18.4,18.97,18.03,18.93,4423000,14.4029640366075,14.8491428138284,14.1133392163061,14.8178320224445,5650448.04619044,0.0,1.0
2005-02-16,18.7,18.82,18.05,18.27,3525500,14.6377949719869,14.7317273461387,14.1289946119981,14.3012039646097,4503878.49578216,0.0,1.0
2005-02-17,19.05,19.1,18.7,18.88,1859700,14.9117643965963,14.9509028858262,14.6377949719869,14.7786935332146,2375794.30963156,0.0,1.0
2005-02-18,18.7,19.0,18.68,19.0,1101200,14.6377949719869,14.8726259073664,14.622139576295,14.8726259073664,1406799.31911936,0.0,1.0
2005-02-22,18.57,18.96,18.29,18.75,2031200,14.5360348999892,14.8413151159825,14.3168593603017,14.6769334612168,2594888.10115804,0.0,1.0
2005-02-23,18.32,18.7,18.15,18.51,2241500,14.3403424538396,14.6377949719869,14.2072715904579,14.4890687129133,2863549.46767712,0.0,1.0
2005-02-24,19.38,19.5,18.47,18.49,1942600,15.1700784255137,15.2640107996655,14.4577579215293,14.4734133172213,2481700.28815953,0.0,1.0
2005-02-25,19.4,19.48,19.05,19.35,1853300,15.1857338212057,15.2483554039735,14.9117643965963,15.1465953319758,2367618.21478742,0.0,1.0
2005-02-28,19.47,19.75,19.18,19.27,1519600,15.2405277061276,15.4597032458151,15.0135244685941,15.0839737492079,1941311.51955483,0.0,1.0
2005-03-01,19.79,19.82,19.49,19.58,1083700,15.491014037199,15.5144971307369,15.2561831018195,15.3266323824334,1384442.80977992,0.0,1.0
2005-03-02,19.86,19.92,19.4,19.77,1363900,15.5458079221209,15.5927741091968,15.1857338212057,15.475358641507,1742402.4621748,0.0,1.0
2005-03-03,20.03,20.06,19.71,20.0,1990000,15.6788787855026,15.7023618790405,15.4283924544311,15.6553956919646,2542254.49059891,0.0,1.0
2005-03-04,20.02,20.19,19.72,20.1,921300,15.6710510876566,15.8041219510383,15.4362201522771,15.7336726704245,1176974.40310994,0.0,1.0
2005-03-07,19.97,20.06,19.76,20.0,692600,15.6319125984267,15.7023618790405,15.4675309436611,15.6553956919646,884806.763913973,0.0,1.0
2005-03-08,19.58,19.99,19.39,19.95,1447000,15.3266323824334,15.6475679941186,15.1779061233597,15.6162572027347,1848563.94366665,0.0,1.0
2005-03-09,19.3,19.58,19.13,19.58,1287500,15.1074568427459,15.3266323824334,14.9743859793642,15.3266323824334,1644800.32997291,0.0,1.0
2005-03-10,19.77,19.78,19.27,19.48,1341800,15.475358641507,15.483186339353,15.0839737492079,15.2483554039735,1714169.38466615,0.0,1.0
2005-03-11,19.82,19.94,19.65,19.92,867500,15.5144971307369,15.6084295048887,15.3814262673552,15.5927741091968,1108244.10582642,0.0,1.0
2005-03-14,19.48,19.93,19.36,19.79,1177800,15.2483554039735,15.6006018070428,15.1544230298218,15.491014037199,1504656.95428513,0.0,1.0
2005-03-15,19.5,19.68,19.25,19.47,1464600,15.2640107996655,15.4049093608932,15.068318353516,15.2405277061276,1871048.20448803,0.0,1.0
2005-03-16,19.1,19.61,18.95,19.5,978100,14.9509028858262,15.3501154759713,14.8334874181365,15.2640107996655,1249537.24485166,0.0,1.0
2005-03-17,19.3,19.35,19.07,19.22,763400,15.1074568427459,15.1465953319758,14.9274197922883,15.044835259978,975254.81312724,0.0,1.0
2005-03-18,18.7,19.27,18.31,19.18,1756300,14.6377949719869,15.0839737492079,14.3325147559936,15.0135244685941,2243699.27730597,0.0,1.0
2005-03-21,18.86,18.86,18.54,18.64,656200,14.7630381375226,14.7630381375226,14.5125518064512,14.590828784911,838305.224487947,0.0,1.0
2005-03-22,18.84,19.19,18.75,18.79,879200,14.7473827418307,15.0213521664401,14.6769334612168,14.7082442526008,1123191.02921335,0.0,1.0
2005-03-23,18.58,18.92,18.57,18.8,752200,14.5438625978351,14.8100043245985,14.5360348999892,14.7160719504468,960946.647150005,0.0,1.0
2005-03-24,18.81,18.99,18.53,18.64,567400,14.7238996482927,14.8647982095204,14.5047241086052,14.590828784911,724861.908525542,0.0,1.0
2005-03-28,18.6,18.96,18.49,18.87,743700,14.5595179935271,14.8413151159825,14.4734133172213,14.7708658353686,950087.771185133,0.0,1.0
2005-03-29,18.16,18.76,18.1,18.6,966200,14.2150992883039,14.6847611590628,14.168133101228,14.5595179935271,1234334.81850084,0.0,1.0
2005-03-30,18.5,18.52,18.28,18.3,695600,14.4812410150673,14.4968964107592,14.3090316624557,14.3246870581476,888639.308372163,0.0,1.0
2005-03-31,18.25,18.53,18.22,18.45,799700,14.2855485689177,14.5047241086052,14.2620654753798,14.4421025258374,1021628.60107133,0.0,1.0
2005-04-01,18.0,18.34,17.91,18.3,1189800,14.0898561227682,14.3559978495316,14.0194068421543,14.3246870581476,1519987.13211788,0.0,1.0
2005-04-04,18.01,18.27,17.92,17.99,1189100,14.0976838206141,14.3012039646097,14.0272345400003,14.0820284249222,1519092.87174431,0.0,1.0
2005-04-05,17.79,18.09,17.7,18.04,1238700,13.9254744680025,14.160305403382,13.8550251873887,14.1211669141521,1582457.60678637,0.0,1.0
2005-04-06,17.95,18.06,17.72,17.83,854900,14.0507176335383,14.1368223098441,13.8706805830807,13.9567852593865,1092147.41910201,0.0,1.0
2005-04-07,18.1,18.28,17.88,17.95,568600,14.168133101228,14.3090316624557,13.9959237486164,14.0507176335383,726394.926308815,0.0,1.0
2005-04-08,17.78,18.2,17.77,18.2,516100,13.9176467701566,14.2464100796878,13.9098190723106,14.2464100796878,659325.398290501,0.0,1.0
2005-04-11,17.58,17.88,17.55,17.8,986800,13.7610928132369,13.9959237486164,13.737609719699,13.9333021658485,1260651.62378041,0.0,1.0
2005-04-12,17.45,17.58,17.07,17.58,1409800,13.6593327412391,13.7610928132369,13.3618802230918,13.7610928132369,1801040.39238511,0.0,1.0
2005-04-13,17.27,17.63,17.26,17.49,1084300,13.5184341800115,13.8002313024668,13.5106064821655,13.6906435326231,1385209.31867156,0.0,1.0
2005-04-14,17.02,17.48,17.02,17.3,909100,13.3227417338619,13.6828158347771,13.3227417338619,13.5419172735494,1161388.7223133,0.0,1.0
2005-04-15,16.57,17.0,16.5,16.75,861800,12.9704953307927,13.3070863381699,12.9157014458708,13.1113938920204,1100962.27135585,0.0,1.0
2005-04-18,16.81,16.95,16.5,16.5,818100,13.1583600790963,13.26794784894,12.9157014458708,12.9157014458708,1045134.87374823,0.0,1.0
2005-04-19,16.96,17.0,16.7,16.83,754200,13.275775546786,13.3070863381699,13.0722554027905,13.1740154747882,963501.676788796,0.0,1.0
2005-04-20,16.72,17.42,16.7,17.15,1402800,13.0879107984824,13.6358496477012,13.0722554027905,13.4245018058597,1792097.78864933,0.0,1.0
2005-04-21,17.12,17.25,16.86,16.92,2621700,13.4010187123217,13.5027787843195,13.1974985683262,13.2444647554021,3349260.60201165,0.0,1.0
2005-04-22,17.65,17.65,16.97,17.1,1980200,13.8158866981588,13.8158866981588,13.283603244632,13.3853633166298,2529734.84536883,0.0,1.0
2005-04-25,17.91,18.15,17.57,17.68,1072200,14.0194068421543,14.2072715904579,13.7532651153909,13.8393697916967,1369751.38935687,0.0,1.0
2005-04-26,17.17,18.2,17.17,18.2,975100,13.4401572015516,14.2464100796878,13.4401572015516,14.2464100796878,1245704.70039347,0.0,1.0
2005-04-27,17.26,17.32,16.98,17.18,716500,13.5106064821655,13.5575726692414,13.291430942478,13.4479848993976,915339.368097548,0.0,1.0
2005-04-28,17.04,17.26,16.93,17.26,708400,13.3383971295539,13.5106064821655,13.2522924532481,13.5106064821655,904991.498060436,0.0,1.0
2005-04-29,17.2,17.25,16.96,17.12,899900,13.4636402950896,13.5027787843195,13.275775546786,13.4010187123217,1149635.58597485,0.0,1.0
2005-05-02,17.68,17.8,17.33,17.6,1104800,13.8393697916967,13.9333021658485,13.5654003670873,13.7767482089289,1411398.37246919,0.0,1.0
2005-05-03,17.6,17.91,17.19,17.45,1174500,13.7767482089289,14.0194068421543,13.4558125972436,13.6593327412391,1500441.15538112,0.0,1.0
2005-05-04,18.38,18.65,17.68,17.75,1425200,14.3873086409155,14.598656482757,13.8393697916967,13.8941636766186,1820714.12060381,0.0,1.0
2005-05-05,18.27,18.51,18.16,18.4,1384800,14.3012039646097,14.4890687129133,14.2150992883039,14.4029640366075,1769102.52190019,0.0,1.0
2005-05-06,18.61,19.61,18.35,18.35,2875700,14.5673456913731,15.3501154759713,14.3638255473775,14.3638255473775,3673749.36613834,0.0,1.0
2005-05-09,18.68,18.85,18.46,18.66,780600,14.622139576295,14.7552104396767,14.4499302236834,14.606484180603,997228.068020859,0.0,1.0
2005-05-10,18.5,18.73,18.35,18.7,1398800,14.4812410150673,14.6612780655249,14.3638255473775,14.6377949719869,1786987.72937174,0.0,1.0
2005-05-11,18.32,18.55,18.08,18.41,750700,14.3403424538396,14.5203795042972,14.152477705536,14.4107917344534,959030.374920908,0.0,1.0
2005-05-12,17.79,18.34,17.76,18.33,996600,13.9254744680025,14.3559978495316,13.9019913744646,14.3481701516856,1273171.2690105,0.0,1.0
2005-05-13,17.7,17.97,17.49,17.86,734800,13.8550251873887,14.0663730292302,13.6906435326231,13.9802683529244,938717.889292504,0.0,1.0
2005-05-16,17.76,17.76,17.54,17.69,784700,13.9019913744646,13.9019913744646,13.729782021853,13.8471974895427,1002465.87878039,0.0,1.0
2005-05-17,17.74,18.2,17.6,17.88,1404300,13.8863359787726,14.2464100796878,13.7767482089289,13.9959237486164,1794014.06087842,0.0,1.0
2005-05-18,18.0,18.27,17.84,17.84,1187000,14.0898561227682,14.3012039646097,13.9646129572324,13.9646129572324,1516410.09062357,0.0,1.0
2005-05-19,17.92,18.05,17.73,17.95,730700,14.0272345400003,14.1289946119981,13.8785082809266,14.0507176335383,933480.078532979,0.0,1.0
2005-05-20,17.86,18.02,17.77,18.0,384200,13.9802683529244,14.1055115184601,13.9098190723106,14.0898561227682,490821.193612113,0.0,1.0
2005-05-23,17.77,17.96,17.69,17.95,1073700,13.9098190723106,14.0585453313842,13.8471974895427,14.0507176335383,1371667.66158596,0.0,1.0
2005-05-24,17.6,17.9,17.52,17.85,910800,13.7767482089289,14.0115791443083,13.714126626161,13.9724406550784,1163560.49750628,0.0,1.0
2005-05-25,17.71,17.83,17.49,17.66,774200,13.8628528852347,13.9567852593865,13.6906435326231,13.8237143960048,989051.973176723,0.0,1.0
2005-05-26,18.77,18.77,17.87,17.96,2725600,14.6925888569088,14.6925888569088,13.9880960507704,14.0585453313842,3481994.39174694,0.0,1.0
2005-05-27,18.55,18.94,18.5,18.92,1066100,14.5203795042972,14.8256597202905,14.4812410150673,14.8100043245985,1361958.54895854,0.0,1.0
2005-05-31,18.36,18.61,18.31,18.59,654400,14.3716532452235,14.5673456913731,14.3325147559936,14.5516902956811,836005.697813032,0.0,1.0
2005-06-01,18.5,18.84,18.35,18.44,868500,14.4812410150673,14.7473827418307,14.3638255473775,14.4342748279914,1109521.62064581,0.0,1.0
2005-06-02,18.31,18.48,18.17,18.48,923200,14.3325147559936,14.4655856193753,14.2229269861499,14.4655856193753,1179401.68126679,0.0,1.0
2005-06-03,18.13,18.55,18.12,18.38,595200,14.1916161947659,14.5203795042972,14.18378849692,14.3873086409155,760376.820504763,0.0,1.0
2005-06-06,18.4,18.43,18.05,18.17,1094300,14.4029640366075,14.4264471301454,14.1289946119981,14.2229269861499,1397984.46686552,0.0,1.0
2005-06-07,18.53,18.72,18.41,18.54,871700,14.5047241086052,14.6534503676789,14.4107917344534,14.5125518064512,1113609.66806788,0.0,1.0
2005-06-08,18.29,18.63,17.95,18.58,823100,14.3168593603017,14.583001087065,14.0507176335383,14.5438625978351,1051522.44784521,0.0,1.0
2005-06-09,18.44,18.45,18.11,18.3,559700,14.4342748279914,14.4421025258374,14.175960799074,14.3246870581476,715025.044416187,0.0,1.0
2005-06-10,19.09,19.17,18.53,18.55,844000,14.9430751879802,15.0056967707481,14.5047241086052,14.5203795042972,1078222.5075706,0.0,1.0
2005-06-13,18.86,19.14,18.75,19.1,584300,14.7630381375226,14.9822136772101,14.6769334612168,14.9509028858262,746451.908973342,0.0,1.0
2005-06-14,18.85,18.96,18.65,18.84,636500,14.7552104396767,14.8413151159825,14.598656482757,14.7473827418307,813138.182545832,0.0,1.0
2005-06-15,18.74,18.94,18.61,18.91,756700,14.6691057633709,14.8256597202905,14.5673456913731,14.8021766267526,966695.463837283,0.0,1.0
2005-06-16,18.75,18.85,18.5,18.85,725200,14.6769334612168,14.7552104396767,14.4812410150673,14.7552104396767,926453.747026301,0.0,1.0
2005-06-17,18.86,18.97,18.64,18.75,1121200,14.7630381375226,14.8491428138284,14.590828784911,14.6769334612168,1432349.61550729,0.0,1.0
2005-06-20,19.06,19.1,18.7,18.94,689000,14.9195920944423,14.9509028858262,14.6377949719869,14.8256597202905,880207.710564147,0.0,1.0
2005-06-21,19.54,19.65,19.1,19.14,1603800,15.2953215910494,15.3814262673552,14.9509028858262,14.9822136772101,2048878.26734802,0.0,1.0
2005-06-22,19.43,19.62,19.3,19.52,973800,15.2092169147436,15.3579431738173,15.1074568427459,15.2796661953575,1244043.93112826,0.0,1.0
2005-06-23,19.03,19.56,18.95,19.55,514300,14.8961090009043,15.3109769867414,14.8334874181365,15.3031492888954,657025.871615591,0.0,1.0
2005-06-24,18.8,19.28,18.47,18.93,4082400,14.7160719504468,15.0918014470539,14.4577579215293,14.8178320224445,5215326.49870401,0.0,1.0
2005-06-27,18.81,18.86,18.55,18.65,843800,14.7238996482927,14.7630381375226,14.5203795042972,14.598656482757,1077967.00460672,0.0,1.0
2005-06-28,19.26,19.49,18.9,18.92,720400,15.0761460513619,15.2561831018195,14.7943489289066,14.8100043245985,920321.675893198,0.0,1.0
2005-06-29,19.51,19.6,19.05,19.15,466500,15.2718384975115,15.3422877781253,14.9117643965963,14.9900413750561,595960.663248439,0.0,1.0
2005-06-30,19.12,19.64,19.12,19.53,880000,14.9665582815182,15.3735985695093,14.9665582815182,15.2874938932035,1124213.04106887,0.0,1.0
2005-07-01,19.92,19.92,19.13,19.15,1130800,15.5927741091968,15.5927741091968,14.9743859793642,14.9900413750561,1444613.75777349,0.0,1.0
2005-07-05,19.99,20.03,19.85,19.95,1222600,15.6475679941186,15.6788787855026,15.5379802242749,15.6162572027347,1561889.61819409,0.0,1.0
2005-07-06,19.96,20.0,19.8,19.94,892300,15.6240849005807,15.6553956919646,15.498841735045,15.6084295048887,1139926.47334744,0.0,1.0
2005-07-07,20.16,20.17,19.81,19.97,967800,15.7806388575003,15.7884665553463,15.506669432891,15.6319125984267,1236378.84221188,0.0,1.0
2005-07-08,20.63,20.63,20.0,20.15,788200,16.1485406562615,16.1485406562615,15.6553956919646,15.7728111596544,1006937.18064828,0.0,1.0
2005-07-11,20.87,20.87,20.12,20.6,1221200,16.3364054045651,16.3364054045651,15.7493280661164,16.1250575627236,1560101.09744693,0.0,1.0
2005-07-12,21.02,21.2,20.77,20.77,921700,16.4538208722548,16.5947194334825,16.2581284261053,16.2581284261053,1177485.4090377,0.0,1.0
2005-07-13,20.64,20.85,20.45,20.85,1102000,16.1563683541075,16.3207500088731,16.0076420950338,16.3207500088731,1407821.33097488,0.0,1.0
2005-07-14,20.07,20.77,20.05,20.67,1165100,15.7101895768865,16.2581284261053,15.6945341811945,16.1798514476454,1488432.51607879,0.0,1.0
2005-07-15,20.28,20.32,19.84,20.07,652000,15.8745712316521,15.9058820230361,15.5301525264289,15.7101895768865,832939.662246481,0.0,1.0
2005-07-18,20.25,20.5,20.16,20.19,425100,15.8510881381142,16.0467805842637,15.7806388575003,15.8041219510383,543071.549725426,0.0,1.0
2005-07-19,20.9,20.96,20.33,20.43,752700,16.359888498103,16.4068546851789,15.913709720882,15.9919866993419,961585.404559703,0.0,1.0
2005-07-20,21.3,21.41,20.8,20.85,1097200,16.6729964119423,16.7591010882481,16.2816115196432,16.3207500088731,1401689.25984178,0.0,1.0
2005-07-21,20.82,21.35,20.46,21.19,1534500,16.2972669153352,16.7121349011722,16.0154697928798,16.5868917356365,1960346.49036383,0.0,1.0
2005-07-22,21.02,21.46,20.74,20.74,672500,16.4538208722548,16.798239577478,16.2346453325673,16.2346453325673,859128.716044107,0.0,1.0
2005-07-25,20.4,21.24,20.39,20.85,723800,15.9685036058039,16.6260302248664,15.9606759079579,16.3207500088731,924665.226279145,0.0,1.0
2005-07-26,20.12,20.39,19.45,19.99,1510800,15.7493280661164,15.9606759079579,15.2248723104356,15.6475679941186,1930069.38914414,0.0,1.0
2005-07-27,20.63,20.88,20.41,20.42,1109700,16.1485406562615,16.3442331024111,15.9763313036499,15.9841590014959,1417658.19508423,0.0,1.0
2005-07-28,20.61,20.78,20.33,20.58,619900,16.1328852605695,16.2659561239512,15.913709720882,16.1094021670316,791931.436543856,0.0,1.0
2005-07-29,20.69,20.69,20.31,20.55,771700,16.1955068433374,16.1955068433374,15.8980543251901,16.0859190734937,985858.186128233,0.0,1.0
2005-08-01,20.77,20.84,20.41,20.41,537200,16.2581284261053,16.3129223110271,15.9763313036499,15.9763313036499,686280.960979766,0.0,1.0
2005-08-02,20.78,20.81,20.6,20.7,462700,16.2659561239512,16.2894392174892,16.1250575627236,16.2033345411834,591106.106934735,0.0,1.0
2005-08-03,20.52,20.77,20.48,20.66,593000,16.0624359799557,16.2581284261053,16.0311251885718,16.1720237497995,757566.287902089,0.0,1.0
2005-08-04,20.06,20.4,19.77,20.4,734100,15.7023618790405,15.9685036058039,15.475358641507,15.9685036058039,937823.628918928,0.0,1.0
2005-08-05,19.78,20.21,19.72,20.0,1237200,15.483186339353,15.8197773467303,15.4362201522771,15.6553956919646,1580541.33455728,0.0,1.0
2005-08-08,19.61,20.08,19.52,19.88,889300,15.3501154759713,15.7180172747325,15.2796661953575,15.5614633178128,1136093.92888926,0.0,1.0
2005-08-09,20.53,20.86,19.62,19.62,1620100,16.0702636778017,16.3285777067191,15.3579431738173,15.3579431738173,2069701.75890417,0.0,1.0
2005-08-10,20.89,21.1,20.65,20.7,810200,16.3520608002571,16.5164424550227,16.1641960519535,16.2033345411834,1035042.50667499,0.0,1.0
2005-08-11,20.99,21.3,20.83,20.89,968100,16.4303377787169,16.6729964119423,16.3050946131812,16.3520608002571,1236762.09665769,0.0,1.0
2005-08-12,20.94,21.01,20.35,20.85,471100,16.391199289487,16.4459931744088,15.929365116574,16.3207500088731,601837.231417662,0.0,1.0
2005-08-15,20.95,21.1,20.53,20.94,418500,16.3990269873329,16.5164424550227,16.0702636778017,16.391199289487,534639.951917412,0.0,1.0
2005-08-16,19.97,20.22,19.58,20.21,1760700,15.6319125984267,15.8276050445762,15.3266323824334,15.8197773467303,2249320.34251131,0.0,1.0
2005-08-17,20.14,20.29,19.6,19.8,720400,15.7649834618084,15.8823989294981,15.3422877781253,15.498841735045,920321.675893195,0.0,1.0
2005-08-18,19.89,20.09,19.76,20.05,620000,15.5692910156588,15.7258449725785,15.4675309436611,15.6945341811945,792059.188025794,0.0,1.0
2005-08-19,19.98,20.03,19.71,19.88,400000,15.6397402962727,15.6788787855026,15.4283924544311,15.5614633178128,511005.927758575,0.0,1.0
2005-08-22,19.96,20.2,19.78,20.0,629600,15.6240849005807,15.8119496488843,15.483186339353,15.6553956919646,804323.330291999,0.0,1.0
2005-08-23,19.75,20.11,19.74,20.0,513200,15.4597032458151,15.7415003682704,15.4518755479691,15.6553956919646,655620.605314252,0.0,1.0
2005-08-24,19.68,19.9,19.33,19.75,1051400,15.4049093608932,15.5771187135048,15.1309399362838,15.4597032458151,1343179.08111342,0.0,1.0
2005-08-25,19.71,19.83,19.56,19.56,744800,15.4283924544311,15.5223248285829,15.3109769867414,15.3109769867414,951493.037486471,0.0,1.0
2005-08-26,19.74,19.75,19.6,19.75,562400,15.4518755479691,15.4597032458151,15.3422877781253,15.4597032458151,718474.334428557,0.0,1.0
2005-08-29,20.0,20.06,19.69,19.7,548400,15.6553956919646,15.7023618790405,15.4127370587392,15.4205647565852,700589.126957009,0.0,1.0
2005-08-30,19.85,20.05,19.7,20.04,447400,15.5379802242749,15.6945341811945,15.4205647565852,15.6867064833486,571560.130197967,0.0,1.0
2005-08-31,20.53,20.65,19.75,19.85,560000,16.0702636778017,16.1641960519535,15.4597032458151,15.5379802242749,715408.298862006,0.0,1.0
2005-09-01,20.55,20.66,20.28,20.53,453700,16.0859190734937,16.1720237497995,15.8745712316521,16.0702636778017,579608.473560163,0.0,1.0
2005-09-02,20.36,20.69,20.06,20.57,388400,15.93719281442,16.1955068433374,15.7023618790405,16.1015744691856,496186.755853577,0.0,1.0
2005-09-06,20.26,20.41,20.09,20.35,810100,15.8589158359602,15.9763313036499,15.7258449725785,15.929365116574,1034914.75519305,0.0,1.0
2005-09-07,20.49,20.49,20.09,20.26,425300,16.0389528864178,16.0389528864178,15.7258449725785,15.8589158359602,543327.052689305,0.0,1.0
2005-09-08,19.88,20.33,19.73,20.3,804800,15.5614633178128,15.913709720882,15.4440478501231,15.8902266273441,1028143.92665026,0.0,1.0
2005-09-09,20.3,20.32,19.8,19.8,399300,15.8902266273441,15.9058820230361,15.498841735045,15.498841735045,510111.667384999,0.0,1.0
2005-09-12,20.45,20.54,19.98,20.2,419100,16.0076420950338,16.0780913756477,15.6397402962727,15.8119496488843,535406.460809049,0.0,1.0
2005-09-13,20.34,20.54,19.89,20.0,658700,15.921537418728,16.0780913756477,15.5692910156588,15.6553956919646,841499.011536437,0.0,1.0
2005-09-14,19.84,20.31,19.7,20.3,866500,15.5301525264289,15.8980543251901,15.4205647565852,15.8902266273441,1106966.59100702,0.0,1.0
2005-09-15,19.86,20.02,19.65,19.87,426600,15.5458079221209,15.6710510876566,15.3814262673552,15.5536356199669,544987.821954521,0.0,1.0
2005-09-16,19.99,20.11,19.8,19.97,1115300,15.6475679941186,15.7415003682704,15.498841735045,15.6319125984267,1424812.27807285,0.0,1.0
2005-09-19,19.76,20.08,19.72,20.0,410300,15.4675309436611,15.7180172747325,15.4362201522771,15.6553956919646,524164.330398358,0.0,1.0
2005-09-20,19.51,19.84,19.42,19.84,1631000,15.2718384975115,15.5301525264289,15.2013892168977,15.5301525264289,2083626.67043559,0.0,1.0
2005-09-21,19.55,19.82,19.36,19.43,782100,15.3031492888954,15.5144971307369,15.1544230298218,15.2092169147436,999144.340249958,0.0,1.0
2005-09-22,19.32,19.53,19.07,19.5,829300,15.1231122384378,15.2874938932035,14.9274197922883,15.2640107996655,1059443.03972547,0.0,1.0
2005-09-23,19.12,19.52,19.09,19.34,746500,14.9665582815182,15.2796661953575,14.9430751879802,15.1387676341298,953664.812679442,0.0,1.0
2005-09-26,18.79,19.13,18.68,19.13,1150300,14.7082442526008,14.9743859793642,14.622139576295,14.9743859793642,1469525.29675172,0.0,1.0
2005-09-27,18.86,18.97,18.62,18.79,2106000,14.7630381375226,14.8491428138284,14.5751733892191,14.7082442526008,2690446.20964891,0.0,1.0
2005-09-28,18.26,18.41,17.9,18.4,1379600,14.2933762667637,14.4107917344534,14.0115791443083,14.4029640366075,1762459.44483933,0.0,1.0
2005-09-29,18.06,18.45,17.9,18.32,1250700,14.1368223098441,14.4421025258374,14.0115791443083,14.3403424538396,1597787.78461912,0.0,1.0
2005-09-30,18.2,18.26,17.91,18.15,1057100,14.2464100796878,14.2933762667637,14.0194068421543,14.2072715904579,1350460.91558398,0.0,1.0
2005-10-03,17.91,18.2,17.85,18.2,1384200,14.0194068421543,14.2464100796878,13.9724406550784,14.2464100796878,1768336.01300856,0.0,1.0
2005-10-04,17.76,18.09,17.66,17.9,1248400,13.9019913744646,14.160305403382,13.8237143960048,14.0115791443083,1594849.50053451,0.0,1.0
2005-10-05,17.5,17.75,17.46,17.75,1802800,13.698471230469,13.8941636766186,13.6671604390851,13.8941636766186,2303103.71640791,0.0,1.0
2005-10-06,17.62,17.68,17.47,17.5,1346900,13.7924036046208,13.8393697916967,13.6749881369311,13.698471230469,1720684.71024507,0.0,1.0
2005-10-07,17.59,17.82,17.48,17.7,717500,13.7689205110829,13.9489575615405,13.6828158347771,13.8550251873887,916616.882916945,0.0,1.0
2005-10-10,17.51,17.67,17.49,17.6,1205100,13.706298928315,13.8315420938508,13.6906435326231,13.7767482089289,1539533.10885465,0.0,1.0
2005-10-11,17.23,17.52,17.18,17.52,2082300,13.4871233886275,13.714126626161,13.4479848993976,13.714126626161,2660169.10842921,0.0,1.0
2005-10-12,17.24,17.41,17.1,17.25,1137100,13.4949510864735,13.6280219498552,13.3853633166298,13.5027787843195,1452662.10113569,0.0,1.0
2005-10-13,17.27,17.32,16.79,17.25,1351400,13.5184341800115,13.5575726692414,13.1427046834043,13.5027787843195,1726433.52693234,0.0,1.0
2005-10-14,17.2,17.48,17.09,17.37,948400,13.4636402950896,13.6828158347771,13.3775356187838,13.5967111584713,1211595.05471558,0.0,1.0
2005-10-17,17.2,17.23,16.98,17.13,1328200,13.4636402950896,13.4871233886275,13.291430942478,13.4088464101677,1696795.18312235,0.0,1.0
2005-10-18,16.85,17.27,16.85,17.21,1209200,13.1896708704802,13.5184341800115,13.1896708704802,13.4714679929356,1544770.91961418,0.0,1.0
2005-10-19,17.32,17.33,16.49,16.91,1496900,13.5575726692414,13.5654003670873,12.9078737480248,13.2366370575561,1912311.93315453,0.0,1.0
2005-10-20,17.21,17.48,17.12,17.3,1052400,13.4714679929356,13.6828158347771,13.4010187123217,13.5419172735494,1344456.59593281,0.0,1.0
2005-10-21,16.9,17.23,16.85,17.22,1189900,13.2288093597101,13.4871233886275,13.1896708704802,13.4792956907815,1520114.88359983,0.0,1.0
2005-10-24,16.83,16.97,16.73,16.86,1923200,13.1740154747882,13.283603244632,13.0957384963284,13.1974985683262,2456916.50066324,0.0,1.0
2005-10-25,16.79,16.9,16.64,16.82,1976300,13.1427046834043,13.2288093597101,13.0252892157146,13.1661877769423,2524752.53757319,0.0,1.0
2005-10-26,15.0,15.99,14.65,15.75,8171800,11.7415467689735,12.5164888557257,11.4675773443641,12.3286241074221,10439595.6011438,0.0,1.0
2005-10-27,14.74,15.05,14.74,14.95,2710100,11.5380266249779,11.7806852582034,11.5380266249779,11.7024082797436,3462192.9120463,0.0,1.0
2005-10-28,14.92,15.14,14.6,14.73,2410600,11.6789251862056,11.8511345388172,11.4284388551342,11.5301989271319,3079577.22363706,0.0,1.0
2005-10-31,15.99,16.07,14.93,15.0,2914600,12.5164888557257,12.5791104384936,11.6867528840516,11.7415467689735,3723444.69261287,0.0,1.0
2005-11-01,15.83,16.24,15.71,16.05,1885700,12.39124569019,12.7121813018753,12.2973133160382,12.5634550428016,2409009.69493587,0.0,1.0
2005-11-02,16.11,16.11,15.7,15.7,868900,12.6104212298775,12.6104212298775,12.2894856181922,12.2894856181922,1110032.62657357,0.0,1.0
2005-11-03,16.0,16.43,16.0,16.36,1206500,12.5243165535717,12.8609075609489,12.5243165535717,12.8061136760271,1541321.62960181,0.0,1.0
2005-11-04,15.86,16.03,15.8,16.01,632300,12.4147287837279,12.5477996471096,12.3677625966521,12.5321442514177,807772.620304372,0.0,1.0
2005-11-07,15.98,16.02,15.75,15.86,2406800,12.5086611578797,12.5399719492637,12.3286241074221,12.4147287837279,3074722.66732336,0.0,1.0
2005-11-08,15.81,15.92,15.7,15.86,1503900,12.375590294498,12.4616949708038,12.2894856181922,12.4147287837279,1921254.53689031,0.0,1.0
2005-11-09,15.78,15.89,15.67,15.81,704500,12.3521072009601,12.4382118772659,12.2660025246543,12.375590294498,900009.190264791,0.0,1.0
2005-11-10,15.81,15.9,15.47,15.78,1287100,12.375590294498,12.4460395751119,12.1094485677346,12.3521072009601,1644289.32404516,0.0,1.0
2005-11-11,16.34,16.41,15.69,15.83,1240300,12.7904582803351,12.845252165257,12.2816579203462,12.39124569019,1584501.6304974,0.0,1.0
2005-11-14,16.41,16.51,16.25,16.34,1366600,12.845252165257,12.9235291437168,12.7200089997213,12.7904582803351,1745851.75218717,0.0,1.0
2005-11-15,16.35,16.55,16.3,16.43,1036700,12.7982859781811,12.9548399351007,12.7591474889512,12.8609075609489,1324399.61326829,0.0,1.0
2005-11-16,16.35,16.6,16.25,16.4,730100,12.7982859781811,12.9939784243306,12.7200089997213,12.837424467411,932713.56964134,0.0,1.0
2005-11-17,16.35,16.44,16.18,16.37,961200,12.7982859781811,12.8687352587949,12.6652151147994,12.813941373873,1227947.24440386,0.0,1.0
2005-11-18,16.27,16.54,16.03,16.49,879400,12.7356643954132,12.9470122372547,12.5477996471096,12.9078737480248,1123446.53217723,0.0,1.0
2005-11-21,16.24,16.33,16.11,16.27,575700,12.7121813018753,12.7826305824891,12.6104212298775,12.7356643954132,735465.281526529,0.0,1.0
2005-11-22,16.29,16.3,15.82,16.15,1245000,12.7513197911052,12.7591474889512,12.383417992344,12.6417320212614,1590505.95014857,0.0,1.0
2005-11-23,16.29,16.37,16.16,16.37,356500,12.7513197911052,12.813941373873,12.6495597191074,12.813941373873,455434.033114831,0.0,1.0
2005-11-25,16.37,16.44,16.23,16.3,240000,12.813941373873,12.8687352587949,12.7043536040293,12.7591474889512,306603.556655147,0.0,1.0
2005-11-28,16.76,16.95,16.4,16.46,1512700,13.1192215898664,13.26794784894,12.837424467411,12.8843906544869,1932496.66730099,0.0,1.0
2005-11-29,16.76,16.92,16.69,16.77,1024000,13.1192215898664,13.2444647554021,13.0644277049445,13.1270492877123,1308175.17506195,0.0,1.0
2005-11-30,16.93,17.07,16.83,16.84,950900,13.2522924532481,13.3618802230918,13.1740154747882,13.1818431726342,1214788.84176407,0.0,1.0
2005-12-01,17.27,17.27,16.86,16.98,1288200,13.5184341800115,13.5184341800115,13.1974985683262,13.291430942478,1645694.59034649,0.0,1.0
2005-12-02,17.29,17.3,16.97,17.2,898400,13.5340895757034,13.5419172735494,13.283603244632,13.4636402950896,1147719.31374576,0.0,1.0
2005-12-05,17.19,17.29,16.91,17.29,1017000,13.4558125972436,13.5340895757034,13.2366370575561,13.5340895757034,1299232.57132618,0.0,1.0
2005-12-06,17.16,17.31,17.14,17.27,560800,13.4323295037057,13.5497449713954,13.4166741080137,13.5184341800115,716430.310717521,0.0,1.0
2005-12-07,16.83,17.16,16.71,17.16,692300,13.1740154747882,13.4323295037057,13.0800831006364,13.4323295037057,884423.509468158,0.0,1.0
2005-12-08,16.84,17.17,16.65,16.89,925200,13.1818431726342,13.4401572015516,13.0331169135606,13.2209816618641,1181956.71090559,0.0,1.0
2005-12-09,17.08,17.15,16.88,16.91,870500,13.3697079209378,13.4245018058597,13.2131539640181,13.2366370575561,1112076.6502846,0.0,1.0
2005-12-12,17.03,17.42,17.02,17.2,1279300,13.3305694317079,13.6358496477012,13.3227417338619,13.4636402950896,1634324.70845386,0.0,1.0
2005-12-13,16.85,17.11,16.75,17.03,1273200,13.1896708704802,13.3931910144757,13.1113938920204,13.3305694317079,1626531.86805555,0.0,1.0
2005-12-14,17.05,17.3,16.82,16.85,927800,13.3462248273998,13.5419172735494,13.1661877769423,13.1896708704802,1185278.24943602,0.0,1.0
2005-12-15,16.68,17.06,16.58,17.02,569600,13.0566000070985,13.3540525252458,12.9783230286387,13.3227417338619,727672.441128212,0.0,1.0
2005-12-16,17.0,17.08,16.62,16.68,1115100,13.3070863381699,13.3697079209378,13.0096338200226,13.0566000070985,1424556.77510897,0.0,1.0
2005-12-19,16.5,17.01,16.41,17.01,448200,12.9157014458708,13.3149140360159,12.845252165257,13.3149140360159,572582.142053485,0.0,1.0
2005-12-20,16.68,16.87,16.4,16.55,642400,13.0566000070985,13.2053262661722,12.837424467411,12.9548399351007,820675.519980273,0.0,1.0
2005-12-21,16.91,17.05,16.73,16.75,595100,13.2366370575561,13.3462248273998,13.0957384963284,13.1113938920204,760249.069022821,0.0,1.0
2005-12-22,16.99,17.14,16.55,16.98,552700,13.299258640324,13.4166741080137,12.9548399351007,13.291430942478,706082.44068041,0.0,1.0
2005-12-23,16.8,17.14,16.77,17.03,320700,13.1505323812503,13.4166741080137,13.1270492877123,13.3305694317079,409699.002580438,0.0,1.0
2005-12-27,16.52,17.07,16.51,16.86,645300,12.9313568415628,13.3618802230918,12.9235291437168,13.1974985683262,824380.312956522,0.0,1.0
2005-12-28,16.84,16.86,16.43,16.52,659500,13.1818431726342,13.1974985683262,12.8609075609489,12.9313568415628,842521.023391953,0.0,1.0
2005-12-29,16.66,16.86,16.61,16.85,428600,13.0409446114065,13.1974985683262,13.0018061221766,13.1896708704802,547542.851593316,0.0,1.0
2005-12-30,16.57,16.68,16.44,16.66,523100,12.9704953307927,13.0566000070985,12.8687352587949,13.0409446114065,668268.002026278,0.0,1.0
2006-01-03,16.72,16.9,16.59,16.75,1082900,13.0879107984824,13.2288093597101,12.9861507264847,13.1113938920204,1383420.79792441,0.0,1.0
2006-01-04,16.8,16.81,16.64,16.8,801700,13.1505323812503,13.1583600790963,13.0252892157146,13.1505323812503,1024183.63071013,0.0,1.0
2006-01-05,16.42,16.89,16.31,16.78,1104400,12.853079863103,13.2209816618641,12.7669751867972,13.1348769855583,1410887.36654142,0.0,1.0
2006-01-06,16.31,16.47,16.25,16.42,817900,12.7669751867972,12.8922183523329,12.7200089997213,12.853079863103,1044879.37078434,0.0,1.0
2006-01-09,16.41,16.49,16.25,16.32,658900,12.845252165257,12.9078737480248,12.7200089997213,12.7748028846431,841754.514500313,0.0,1.0
2006-01-10,16.44,16.47,16.28,16.33,668700,12.8687352587949,12.8922183523329,12.7434920932592,12.7826305824891,854274.159730401,0.0,1.0
2006-01-11,16.92,16.96,16.47,16.5,1324400,13.2444647554021,13.275775546786,12.8922183523329,12.9157014458708,1691940.62680864,0.0,1.0
2006-01-12,16.78,16.96,16.67,16.92,1070900,13.1348769855583,13.275775546786,13.0487723092525,13.2444647554021,1368090.62009165,0.0,1.0
2006-01-13,17.16,17.16,16.74,16.86,971500,13.4323295037057,13.4323295037057,13.1035661941744,13.1974985683262,1241105.64704364,0.0,1.0
2006-01-17,17.06,17.13,16.83,16.99,879500,13.3540525252458,13.4088464101677,13.1740154747882,13.299258640324,1123574.28365917,0.0,1.0
2006-01-18,17.77,17.8,16.95,17.0,1670900,13.9098190723106,13.9333021658485,13.26794784894,13.3070863381699,2134599.51172951,0.0,1.0
2006-01-19,18.03,18.06,17.54,17.76,1176000,14.1133392163061,14.1368223098441,13.729782021853,13.9019913744646,1502357.42761022,0.0,1.0
2006-01-20,17.6,18.03,17.45,18.03,1155300,13.7767482089289,14.1133392163061,13.6593327412391,14.1133392163061,1475912.8708487,0.0,1.0
2006-01-23,16.92,17.61,16.85,17.6,1705700,13.2444647554021,13.7845759067749,13.1896708704802,13.7767482089289,2179057.0274445,0.0,1.0
2006-01-24,17.31,17.32,16.98,17.0,928800,13.5497449713954,13.5575726692414,13.291430942478,13.3070863381699,1186555.76425541,0.0,1.0
2006-01-25,17.01,17.38,16.95,17.3,1379600,13.3149140360159,13.6045388563173,13.26794784894,13.5419172735494,1762459.44483933,0.0,1.0
2006-01-26,17.13,17.19,16.87,17.04,1476800,13.4088464101677,13.4558125972436,13.2053262661722,13.3383971295539,1886633.88528466,0.0,1.0
2006-01-27,17.58,17.72,17.2,17.25,994000,13.7610928132369,13.8706805830807,13.4636402950896,13.5027787843195,1269849.73048006,0.0,1.0
2006-01-30,17.71,17.73,17.52,17.58,1043300,13.8628528852347,13.8785082809266,13.714126626161,13.7610928132369,1332831.2110763,0.0,1.0
2006-01-31,18.01,18.07,17.79,17.8,1448900,14.0976838206141,14.14465000769,13.9254744680025,13.9333021658485,1850991.22182351,0.0,1.0
2006-02-01,19.36,19.38,18.1,18.11,3220600,15.1544230298218,15.1700784255137,14.168133101228,14.175960799074,4114364.22734816,0.0,1.0
2006-02-02,18.65,19.43,18.4,19.36,2198800,14.598656482757,15.2092169147436,14.4029640366075,15.1544230298218,2808999.5848889,0.0,1.0
2006-02-03,18.5,18.78,18.45,18.65,2035200,14.4812410150673,14.7004165547548,14.4421025258374,14.598656482757,2599998.16043563,0.0,1.0
2006-02-06,19.0,19.03,18.54,18.56,1743400,14.8726259073664,14.8961090009043,14.5125518064512,14.5282072021432,2227219.33613575,0.0,1.0
2006-02-07,18.13,19.01,18.07,18.95,2022500,14.1916161947659,14.8804536052124,14.14465000769,14.8334874181365,2583773.72222931,0.0,1.0
2006-02-08,17.98,18.22,17.63,18.19,2593300,14.0742007270762,14.2620654753798,13.8002313024668,14.2385823818418,3312979.18114079,0.0,1.0
2006-02-09,17.78,18.43,17.69,17.95,2707400,13.9176467701566,14.4264471301454,13.8471974895427,14.0507176335383,3458743.62203391,0.0,1.0
2006-02-10,17.52,17.78,17.0,17.78,2018800,13.714126626161,13.9176467701566,13.3070863381699,13.9176467701566,2579046.91739754,0.0,1.0
2006-02-13,17.65,17.91,17.42,17.52,1590300,13.8158866981588,14.0194068421543,13.6358496477012,13.714126626161,2031631.81728616,0.0,1.0
2006-02-14,17.78,17.85,17.34,17.65,1592500,13.9176467701566,13.9724406550784,13.5732280649333,13.8158866981588,2034442.34988882,0.0,1.0
2006-02-15,18.13,18.16,17.6,17.75,1343700,14.1916161947659,14.2150992883039,13.7767482089289,13.8941636766186,1716596.662823,0.0,1.0
2006-02-16,18.58,18.58,18.14,18.14,1554100,14.5438625978351,14.5438625978351,14.1994438926119,14.1994438926119,1985385.78082401,0.0,1.0
2006-02-17,18.71,18.76,17.94,17.94,1165700,14.6456226698329,14.6847611590628,14.0428899356923,14.0428899356923,1489199.02497043,0.0,1.0
2006-02-21,19.04,19.41,18.69,19.3,1420800,14.9039366987503,15.1935615190517,14.6299672741409,15.1074568427459,1815093.05539847,0.0,1.0
2006-02-22,19.32,19.42,19.15,19.27,668700,15.1231122384378,15.2013892168977,14.9900413750561,15.0839737492079,854274.159730401,0.0,1.0
2006-02-23,19.77,19.91,19.14,19.34,2181400,15.475358641507,15.5849464113508,14.9822136772101,15.1387676341298,2786770.8270314,0.0,1.0
2006-02-24,20.05,20.06,19.35,19.9,2176700,15.6945341811945,15.7023618790405,15.1465953319758,15.5771187135048,2780766.50738024,0.0,1.0
2006-02-27,19.77,20.15,19.68,20.05,1028900,15.475358641507,15.7728111596544,15.4049093608932,15.6945341811945,1314434.997677,0.0,1.0
2006-02-28,19.55,19.85,19.31,19.77,1519200,15.3031492888954,15.5379802242749,15.1152845405918,15.475358641507,1940800.51362708,0.0,1.0
2006-03-01,19.65,19.7,19.49,19.65,1454200,15.3814262673552,15.4205647565852,15.2561831018195,15.3814262673552,1857762.05036631,0.0,1.0
2006-03-02,19.41,19.69,19.1,19.68,1224300,15.1935615190517,15.4127370587392,14.9509028858262,15.4049093608932,1564061.39338706,0.0,1.0
2006-03-03,19.4,19.51,19.21,19.42,1152100,15.1857338212057,15.2718384975115,15.037007562132,15.2013892168977,1471824.82342664,0.0,1.0
2006-03-06,19.06,19.56,18.96,19.5,587100,14.9195920944423,15.3109769867414,14.8413151159825,15.2640107996655,750028.950467649,0.0,1.0
2006-03-07,18.7,19.08,18.57,19.03,964300,14.6377949719869,14.9352474901343,14.5360348999892,14.8961090009043,1231907.54034399,0.0,1.0
2006-03-08,18.27,18.64,17.99,18.58,2320900,14.3012039646097,14.590828784911,14.0820284249222,14.5438625978351,2964984.1443372,0.0,1.0
2006-03-09,18.51,18.85,18.22,18.27,1904600,14.4890687129133,14.7552104396767,14.2620654753798,14.3012039646097,2433154.72502245,0.0,1.0
2006-03-10,18.94,19.01,18.32,18.61,1757700,14.8256597202905,14.8804536052124,14.3403424538396,14.5673456913731,2245487.79805312,0.0,1.0
2006-03-13,19.13,19.26,18.89,19.05,904100,14.9743859793642,15.0761460513619,14.7865212310606,14.9117643965963,1155001.14821632,0.0,1.0
2006-03-14,19.43,19.52,19.0,19.01,1143300,15.2092169147436,15.2796661953575,14.8726259073664,14.8804536052124,1460582.69301595,0.0,1.0
2006-03-15,19.9,20.06,19.43,19.43,1212900,15.5771187135048,15.7023618790405,15.2092169147436,15.2092169147436,1549497.72444594,0.0,1.0
2006-03-16,19.86,20.12,19.8,20.0,1010000,15.5458079221209,15.7493280661164,15.498841735045,15.6553956919646,1290289.9675904,0.0,1.0
2006-03-17,20.15,20.17,19.83,19.86,1533200,15.7728111596544,15.7884665553463,15.5223248285829,15.5458079221209,1958685.72109862,0.0,1.0
2006-03-20,20.02,20.19,19.9,20.15,945000,15.6710510876566,15.8041219510383,15.5771187135048,15.7728111596544,1207251.50432964,0.0,1.0
2006-03-21,19.47,20.04,19.46,20.01,1015100,15.2405277061276,15.6867064833486,15.2327000082816,15.6632233898106,1296805.29316932,0.0,1.0
2006-03-22,20.06,20.08,19.47,19.47,984900,15.7023618790405,15.7180172747325,15.2405277061276,15.2405277061276,1258224.34562356,0.0,1.0
2006-03-23,20.07,20.16,19.85,20.0,520500,15.7101895768865,15.7806388575003,15.5379802242749,15.6553956919646,664946.463495847,0.0,1.0
2006-03-24,20.17,20.18,19.86,20.09,677600,15.7884665553463,15.7962942531923,15.5458079221209,15.7258449725785,865644.041623029,0.0,1.0
2006-03-27,20.99,21.1,20.08,20.16,1899700,16.4303377787169,16.5164424550227,15.7180172747325,15.7806388575003,2426894.90240741,0.0,1.0
2006-03-28,20.36,20.96,20.29,20.96,1050600,15.93719281442,16.4068546851789,15.8823989294981,16.4068546851789,1342157.0692579,0.0,1.0
2006-03-29,20.8,21.01,20.21,20.86,1857800,16.2816115196432,16.4459931744088,15.8197773467303,16.3285777067191,2373367.03147471,0.0,1.0
2006-03-30,20.86,21.0,20.67,20.9,1442400,16.3285777067191,16.4381654765629,16.1798514476454,16.359888498103,1842687.37549743,0.0,1.0
2006-03-31,20.74,21.04,20.71,20.95,1700300,16.2346453325673,16.4694762679468,16.2111622390294,16.3990269873329,2172158.44741977,0.0,1.0
2006-04-03,20.66,21.2,20.58,20.99,1917900,16.1720237497995,16.5947194334825,16.1094021670316,16.4303377787169,2450145.67212043,0.0,1.0
2006-04-04,20.98,21.09,20.33,20.52,1510200,16.4225100808709,16.5086147571767,15.913709720882,16.0624359799557,1929302.8802525,0.0,1.0
2006-04-05,21.42,21.5,20.81,20.98,1347400,16.7669287860941,16.829550368862,16.2894392174892,16.4225100808709,1721323.46765477,0.0,1.0
2006-04-06,21.57,21.62,21.1,21.42,1095700,16.8843442537839,16.9234827430138,16.5164424550227,16.7669287860941,1399772.98761268,0.0,1.0
2006-04-07,21.49,21.79,21.31,21.65,1688000,16.821722671016,17.0565536063955,16.6808241097883,16.9469658365517,2156445.01514119,0.0,1.0
2006-04-10,21.38,21.62,21.29,21.49,1290700,16.7356179947102,16.9234827430138,16.6651687140963,16.821722671016,1648888.37739498,0.0,1.0
2006-04-11,21.86,22.51,21.38,21.47,2738700,17.1113474913173,17.6201478513062,16.7356179947102,16.806067275324,3498729.83588104,0.0,1.0
2006-04-12,22.46,22.78,21.93,21.96,2402500,17.5810093620763,17.8314956931477,17.1661413762392,17.1896244697772,3069229.35359994,0.0,1.0
2006-04-13,22.63,22.94,22.16,22.35,1005400,17.714080225458,17.9567388586834,17.3461784266968,17.4949046857705,1284413.39942118,0.0,1.0
2006-04-17,22.9,22.9,22.59,22.63,934400,17.9254280672995,17.9254280672995,17.682769434074,17.714080225458,1193709.84724403,0.0,1.0
2006-04-18,23.29,23.33,22.79,23.0,2208400,18.2307082832928,18.2620190746767,17.8393233909937,18.0037050457593,2821263.7271551,0.0,1.0
2006-04-19,24.2,24.44,23.24,23.25,3629900,18.9430287872772,19.1308935355808,18.1915697940629,18.1993974919089,4637251.04292714,0.0,1.0
2006-04-20,23.43,24.01,23.02,24.0,1970100,18.3402960531366,18.7943025282035,18.0193604414513,18.7864748303576,2516831.94569292,0.0,1.0
2006-04-21,23.44,23.74,23.21,23.42,1282100,18.3481237509825,18.582954686362,18.1680867005249,18.3324683552906,1637901.74994818,0.0,1.0
2006-04-24,23.42,23.55,23.17,23.4,729400,18.3324683552906,18.4342284272883,18.136775909141,18.3168129595986,931819.309267762,0.0,1.0
2006-04-25,23.41,23.65,23.14,23.42,1143200,18.3246406574446,18.5125054057482,18.1132928156031,18.3324683552906,1460454.94153401,0.0,1.0
2006-04-26,23.78,23.99,23.31,23.33,1372800,18.6142654777459,18.7786471325116,18.2463636789848,18.2620190746767,1753772.34406744,0.0,1.0
2006-04-27,23.8,24.17,23.37,24.17,2629200,18.6299208734379,18.9195456937393,18.2933298660607,18.9195456937393,3358841.96315712,0.0,1.0
2006-04-28,23.67,24.2,23.6,23.66,2379500,18.5281608014401,18.9430287872772,18.4733669165183,18.5203331035942,3039846.51275384,0.0,1.0
2006-05-01,26.31,27.8,24.5,24.5,8882600,20.5946730327795,21.7610000118308,19.1778597226567,19.1778597226567,11347653.1347708,0.0,1.0
2006-05-02,27.56,28.0,26.8,27.0,5277300,21.5731352635273,21.9175539687505,20.9782302272326,21.1347841841522,6741828.95640082,0.0,1.0
2006-05-03,27.0,27.72,26.77,27.56,2655400,21.1347841841522,21.698378429063,20.9547471336947,21.5731352635273,3392312.85142532,0.0,1.0
2006-05-04,27.27,27.63,26.97,27.0,2691200,21.3461320259938,21.6279291484491,21.1113010906143,21.1347841841522,3438047.8819597,0.0,1.0
2006-05-05,27.25,27.5,27.14,27.3,2022900,21.3304766303018,21.5261690764514,21.244371953996,21.3696151195317,2584284.72815706,0.0,1.0
2006-05-08,28.53,28.56,26.83,27.1,2738500,22.3324219545875,22.3559050481255,21.0017133207705,21.2130611626121,3498474.33291716,0.0,1.0
2006-05-09,28.37,28.69,28.02,28.54,1568300,22.2071787890518,22.4576651201233,21.9332093644424,22.3402496524335,2003526.49125944,0.0,1.0
2006-05-10,27.63,28.22,27.34,28.16,2314300,21.6279291484491,22.0897633213621,21.4009259109156,22.0427971342862,2956552.54652919,0.0,1.0
2006-05-11,27.06,27.92,27.02,27.58,1386600,21.1817503712281,21.8549323859826,21.1504395798442,21.5887906592192,1771402.04857511,0.0,1.0
2006-05-12,25.21,26.05,24.82,26.05,3327400,19.7336262697214,20.3911528887839,19.4283460537281,20.3911528887839,4250802.81005972,0.0,1.0
2006-05-15,25.24,25.31,24.3,24.82,2652200,19.7571093632594,19.8119032481812,19.021305765737,19.4283460537281,3388224.80400323,0.0,1.0
2006-05-16,25.45,25.88,24.97,25.17,1712600,19.921491018025,20.2580820254022,19.5457615214178,19.7023154783375,2187871.87969834,0.0,1.0
2006-05-17,24.39,25.39,24.27,25.13,1450900,19.0917550463509,19.8745248309491,18.9978226721991,19.6710046869536,1853546.25146229,0.0,1.0
2006-05-18,23.74,24.85,23.67,24.52,1065900,18.582954686362,19.4518291472661,18.5281608014401,19.1935151183486,1361703.04599467,0.0,1.0
2006-05-19,23.67,24.16,23.01,23.75,3031700,18.5281608014401,18.9117179958933,18.0115327436053,18.590782384208,3873041.6779642,0.0,1.0
2006-05-22,23.83,24.0,23.38,23.55,1535500,18.6534039669759,18.7864748303576,18.3011575639066,18.4342284272883,1961624.00518323,0.0,1.0
2006-05-23,23.67,24.73,23.65,23.99,1292000,18.5281608014401,19.3578967731143,18.5125054057482,18.7786471325116,1650549.1466602,0.0,1.0
2006-05-24,24.56,24.86,23.2,23.68,2822900,19.2248259097326,19.459656845112,18.160259002679,18.5359884992861,3606296.5836742,0.0,1.0
2006-05-25,24.51,24.99,23.9,24.99,1262100,19.1856874205027,19.5614169171098,18.7081978518977,19.5614169171098,1612351.45356024,0.0,1.0
2006-05-26,25.21,25.81,24.55,24.73,1941700,19.7336262697214,20.2032881404803,19.2169982118866,19.3578967731143,2480550.52482207,0.0,1.0
2006-05-30,23.97,25.01,23.9,25.01,1278700,18.7629917368196,19.5770723128018,18.7081978518977,19.5770723128018,1633558.19956223,0.0,1.0
2006-05-31,24.46,24.55,23.65,24.01,1314900,19.1465489312727,19.2169982118866,18.5125054057482,18.7943025282035,1679804.23602438,0.0,1.0
2006-06-01,25.26,25.27,23.97,24.46,2149500,19.7727647589513,19.7805924567973,18.7629917368196,19.1465489312727,2746018.10429265,0.0,1.0
2006-06-02,23.95,25.3,23.72,25.3,2785800,18.7473363411276,19.8040755503353,18.56729929067,19.8040755503353,3558900.78387461,0.0,1.0
2006-06-05,23.26,24.22,23.19,23.85,1739700,18.2072251897549,18.9586841829692,18.152431304833,18.6690593626678,2222492.53130398,0.0,1.0
2006-06-06,22.57,23.37,22.47,23.26,2258800,17.6671140383821,18.2933298660607,17.5888370599223,18.2072251897549,2885650.47405268,0.0,1.0
2006-06-07,21.93,23.17,21.9,22.58,1894500,17.1661413762392,18.136775909141,17.1426582827013,17.6749417362281,2420251.82534656,0.0,1.0
2006-06-08,21.86,22.03,20.83,21.85,3800600,17.1113474913173,17.244418354699,16.3050946131812,17.1035197934714,4855322.82259812,0.0,1.0
2006-06-09,22.01,22.56,21.66,21.95,1262000,17.2287629590071,17.6592863405361,16.9547935343977,17.1817967719312,1612223.70207831,0.0,1.0
2006-06-12,21.43,22.0,21.41,21.98,1973700,16.7747564839401,17.2209352611611,16.7591010882481,17.2052798654691,2521430.99904275,0.0,1.0
2006-06-13,20.91,21.66,20.89,21.43,2138100,16.367716195949,16.9547935343977,16.3520608002571,16.7747564839401,2731454.43535153,0.0,1.0
2006-06-14,21.01,21.36,20.76,20.81,2189300,16.4459931744088,16.7199625990182,16.2503007282593,16.2894392174892,2796863.19410463,0.0,1.0
2006-06-15,22.25,22.32,21.05,21.05,2246700,17.4166277073106,17.4714215922325,16.4773039657928,16.4773039657928,2870192.54473799,0.0,1.0
2006-06-16,21.96,22.31,21.58,22.25,2005600,17.1896244697772,17.4635938943865,16.8921719516298,17.4166277073106,2562183.7217815,0.0,1.0
2006-06-19,21.62,22.07,21.46,22.06,1041300,16.9234827430138,17.275729146083,16.798239577478,17.267901448237,1330276.18143751,0.0,1.0
2006-06-20,21.92,22.17,21.22,21.55,1372600,17.1583136783932,17.3540061245428,16.6103748291745,16.8686888580919,1753516.84110356,0.0,1.0
2006-06-21,22.7,22.81,21.78,21.92,1105700,17.7688741103799,17.8549787866857,17.0487259085495,17.1583136783932,1412548.13580664,0.0,1.0
2006-06-22,22.36,22.56,21.98,22.56,1012300,17.5027323836165,17.6592863405361,17.2052798654691,17.6592863405361,1293228.25167501,0.0,1.0
2006-06-23,22.98,23.38,22.06,22.36,1118900,17.9880496500674,18.3011575639066,17.267901448237,17.5027323836165,1429411.33142267,0.0,1.0
2006-06-26,23.47,23.59,22.8,22.98,1423300,18.3716068445205,18.4655392186723,17.8471510888397,17.9880496500674,1818286.84244695,0.0,1.0
2006-06-27,22.92,23.74,22.81,23.27,923500,17.9410834629915,18.582954686362,17.8549787866857,18.2150528876008,1179784.93571261,0.0,1.0
2006-06-28,23.17,23.29,22.48,22.93,1971400,18.136775909141,18.2307082832928,17.5966647577682,17.9489111608374,2518492.71495815,0.0,1.0
2006-06-29,24.92,24.92,23.4,23.4,2677700,19.5066230321879,19.5066230321879,18.3168129595986,18.3168129595986,3420801.43189785,0.0,1.0
2006-06-30,26.32,26.32,24.79,24.94,5880600,20.6025007306255,20.6025007306255,19.4048629601902,19.5222784278799,7512553.64694269,0.0,1.0
2006-07-03,26.0,26.3,25.91,26.3,1563300,20.352014399554,20.5868453349335,20.2815651189402,20.5868453349335,1997138.91716246,0.0,1.0
2006-07-05,25.52,25.98,25.2,25.98,2289400,19.9762849029469,20.3363590038621,19.7257985718754,20.3363590038621,2924742.4275262,0.0,1.0
2006-07-06,25.93,26.24,25.54,25.54,1533600,20.2972205146321,20.5398791478576,19.9919402986388,19.9919402986388,1959196.72702638,0.0,1.0
2006-07-07,25.41,26.06,25.36,25.93,1300500,19.8901802266411,20.3989805866299,19.8510417374111,20.2972205146321,1661408.02262507,0.0,1.0
2006-07-10,26.14,26.41,25.35,25.46,1682300,20.4616021693978,20.6729500112393,19.8432140395652,19.929318715871,2149163.18067063,0.0,1.0
2006-07-11,26.93,27.61,26.12,26.14,3529800,21.0799902992304,21.6122737527572,20.4459467737058,20.4616021693978,4509371.80950555,0.0,1.0
2006-07-12,26.36,26.81,25.8,26.8,2712400,20.6338115220094,20.9860579250786,20.1954604426344,20.9782302272326,3465131.1961309,0.0,1.0
2006-07-13,24.91,26.15,24.91,25.8,1762300,19.4987953343419,20.4694298672438,19.4987953343419,20.1954604426344,2251364.36622235,0.0,1.0
2006-07-14,24.42,24.91,24.13,24.91,1574600,19.1152381398888,19.4987953343419,18.8882349023553,19.4987953343419,2011574.83462164,0.0,1.0
2006-07-17,24.05,24.69,23.98,24.28,1404200,18.8256133195875,19.3265859817303,18.7708194346656,19.0056503700451,1793886.30939648,0.0,1.0
2006-07-18,23.81,24.43,23.43,24.05,1789200,18.6377485712839,19.1230658377348,18.3402960531366,18.8256133195875,2285729.51486411,0.0,1.0
2006-07-19,24.5,24.57,23.62,23.82,2158700,19.1778597226567,19.2326536075785,18.4890223122102,18.6455762691299,2757771.24063109,0.0,1.0
2006-07-20,23.68,24.61,23.58,24.46,1075500,18.5359884992861,19.2639643989625,18.4577115208263,19.1465489312727,1373967.18826087,0.0,1.0
2006-07-21,23.08,24.0,22.99,23.71,1747400,18.0663266285272,18.7864748303576,17.9958773479133,18.5594715928241,2232329.39541334,0.0,1.0
2006-07-24,23.77,23.86,23.1,23.12,1312000,18.6064377799,18.6768870605138,18.0819820242191,18.0976374199111,1676099.44304813,0.0,1.0
2006-07-25,24.5,24.72,23.4,23.78,1325500,19.1778597226567,19.3500690752683,18.3168129595986,18.6142654777459,1693345.89310998,0.0,1.0
2006-07-26,24.61,24.91,24.03,24.4,1176800,19.2639643989625,19.4987953343419,18.8099579238955,19.0995827441968,1503379.43946573,0.0,1.0
2006-07-27,24.51,25.4,24.19,24.61,1085000,19.1856874205027,19.8823525287951,18.9352010894312,19.2639643989625,1386103.57904513,0.0,1.0
2006-07-28,25.7,25.73,24.79,24.95,2043300,20.1171834641745,20.1406665577125,19.4048629601902,19.5301061257259,2610346.03047275,0.0,1.0
2006-07-31,22.96,23.0,21.52,22.95,8910700,17.9723942543754,18.0037050457593,16.8452057645539,17.9645665565294,11383551.3011959,0.0,1.0
2006-08-01,23.82,24.85,22.8,22.96,4230700,18.6455762691299,19.4518291472661,17.8471510888397,17.9723942543754,5404781.94642051,0.0,1.0
2006-08-02,24.5,25.11,23.85,23.95,2183000,19.1778597226567,19.6553492912616,18.6690593626678,18.7473363411276,2788814.85074242,0.0,1.0
2006-08-03,25.47,25.56,24.2,24.45,1157000,19.937146413717,20.0075956943308,18.9430287872772,19.1387212334268,1478084.64604168,0.0,1.0
2006-08-04,25.5,26.6,25.14,25.74,1505500,19.9606295072549,20.821676270313,19.6788323847995,20.1484942555585,1923298.56060134,0.0,1.0
2006-08-07,25.48,25.6,25.22,25.4,1183000,19.9449741115629,20.0389064857147,19.7414539675674,19.8823525287951,1511300.03134599,0.0,1.0
2006-08-08,25.0,25.53,24.8,25.48,1637000,19.5692446149558,19.9841126007928,19.4126906580361,19.9449741115629,2091291.75935197,0.0,1.0
2006-08-09,24.05,25.18,23.99,25.18,1453800,18.8256133195875,19.7101431761835,18.7786471325116,19.7101431761835,1857251.04443854,0.0,1.0
2006-08-10,23.85,24.19,23.79,23.96,1601000,18.6690593626678,18.9352010894312,18.6220931755919,18.7551640389736,2045301.2258537,0.0,1.0
2006-08-11,23.09,23.85,22.98,23.85,1451700,18.0741543263732,18.6690593626678,17.9880496500674,18.6690593626678,1854568.26331781,0.0,1.0
2006-08-14,22.94,23.75,22.86,23.37,1635000,17.9567388586834,18.590782384208,17.8941172759156,18.2933298660607,2088736.72971318,0.0,1.0
2006-08-15,23.48,23.84,22.55,23.0,1506300,18.3794345423665,18.6612316648218,17.6514586426901,18.0037050457593,1924320.57245686,0.0,1.0
2006-08-16,24.12,24.27,23.49,23.6,1428700,18.8804072045093,18.9978226721991,18.3872622402125,18.4733669165183,1825185.4224717,0.0,1.0
2006-08-17,23.85,24.21,23.62,23.88,866200,18.6690593626678,18.9508564851232,18.4890223122102,18.6925424562058,1106583.3365612,0.0,1.0
2006-08-18,24.24,24.28,23.62,23.85,841000,18.9743395786611,19.0056503700451,18.4890223122102,18.6690593626678,1074389.96311241,0.0,1.0
2006-08-21,23.47,24.09,23.44,24.09,856200,18.3716068445205,18.8569241109714,18.3481237509825,18.8569241109714,1093808.18836723,0.0,1.0
2006-08-22,23.8,23.89,23.43,23.51,1012400,18.6299208734379,18.7003701540517,18.3402960531366,18.4029176359044,1293356.00315696,0.0,1.0
2006-08-23,23.4,24.12,23.19,23.87,825800,18.3168129595986,18.8804072045093,18.152431304833,18.6847147583598,1054971.73785758,0.0,1.0
2006-08-24,23.29,23.6,22.99,23.57,683800,18.2307082832928,18.4733669165183,17.9958773479133,18.4498838229803,873564.633503286,0.0,1.0
2006-08-25,23.37,23.69,23.24,23.29,947500,18.2933298660607,18.5438161971321,18.1915697940629,18.2307082832928,1210445.29137813,0.0,1.0
2006-08-28,23.14,23.42,22.93,23.37,1104400,18.1132928156031,18.3324683552906,17.9489111608374,18.2933298660607,1410887.36654143,0.0,1.0
2006-08-29,23.69,23.79,22.93,23.21,1024500,18.5438161971321,18.6220931755919,17.9489111608374,18.1680867005249,1308813.93247165,0.0,1.0
2006-08-30,23.87,24.08,23.7,23.8,548600,18.6847147583598,18.8490964131254,18.5516438949781,18.6299208734379,700844.629920886,0.0,1.0
2006-08-31,24.85,24.94,24.04,24.04,1291100,19.4518291472661,19.5222784278799,18.8177856217415,18.8177856217415,1649399.38332274,0.0,1.0
2006-09-01,24.52,24.85,24.15,24.85,734600,19.1935151183486,19.4518291472661,18.9038902980473,19.4518291472661,938462.386328627,0.0,1.0
2006-09-05,25.6,25.87,25.09,25.23,1247000,20.0389064857147,20.2502543275562,19.6396938955696,19.7492816654134,1593060.97978736,0.0,1.0
2006-09-06,25.1,25.42,25.07,25.37,830100,19.6475215934156,19.898007924487,19.6240384998777,19.8588694352571,1060465.05158099,0.0,1.0
2006-09-07,24.75,25.14,24.46,24.93,682500,19.3735521688062,19.6788323847995,19.1465489312727,19.5144507300339,871903.864238072,0.0,1.0
2006-09-08,24.98,25.09,24.65,24.75,721800,19.5535892192638,19.6396938955696,19.2952751903464,19.3735521688062,922110.196640352,0.0,1.0
2006-09-11,24.24,24.83,24.13,24.83,893500,18.9743395786611,19.4361737515741,18.8882349023553,19.4361737515741,1141459.49113072,0.0,1.0
2006-09-12,24.63,24.68,24.15,24.23,767100,19.2796197946544,19.3187582838843,18.9038902980473,18.9665118808151,979981.617959011,0.0,1.0
2006-09-13,25.39,25.52,24.73,24.73,826400,19.8745248309491,19.9762849029469,19.3578967731143,19.3578967731143,1055738.24674922,0.0,1.0
2006-09-14,24.8,25.48,24.74,25.4,861000,19.4126906580361,19.9449741115629,19.3657244709602,19.8823525287951,1099940.25950034,0.0,1.0
2006-09-15,24.81,25.16,24.59,24.9,848100,19.4205183558821,19.6944877804915,19.2483090032705,19.490967636496,1083460.31833012,0.0,1.0
2006-09-18,25.0,25.58,24.68,24.81,1034500,19.5692446149558,20.0232510900228,19.3187582838843,19.4205183558821,1321589.08066562,0.0,1.0
2006-09-19,25.05,25.23,24.74,24.89,1274200,19.6083831041857,19.7492816654134,19.3657244709602,19.48313993865,1627809.38287494,0.0,1.0
2006-09-20,25.13,25.63,25.05,25.25,855300,19.6710046869536,20.0623895792527,19.6083831041857,19.7649370611053,1092658.42502977,0.0,1.0
2006-09-21,24.45,25.41,24.39,25.3,1068600,19.1387212334268,19.8901802266411,19.0917550463509,19.8040755503353,1365152.33600703,0.0,1.0
2006-09-22,24.09,24.59,23.84,24.49,975500,18.8569241109714,19.2483090032705,18.6612316648218,19.1700320248107,1246215.70632123,0.0,1.0
2006-09-25,24.39,24.48,23.64,24.15,944600,19.0917550463509,19.1622043269647,18.5046777079022,18.9038902980473,1206740.49840188,0.0,1.0
2006-09-26,25.05,25.12,24.36,24.44,1413500,19.6083831041857,19.6631769891076,19.0682719528129,19.1308935355808,1805767.19721687,0.0,1.0
2006-09-27,25.03,25.1,24.68,24.9,1051300,19.5927277084937,19.6475215934156,19.3187582838843,19.490967636496,1343051.32963148,0.0,1.0
2006-09-28,25.46,25.59,25.0,25.1,767900,19.929318715871,20.0310787878687,19.5692446149558,19.6475215934156,981003.629814525,0.0,1.0
2006-09-29,25.35,25.64,25.16,25.52,755800,19.8432140395652,20.0702172770987,19.6944877804915,19.9762849029469,965545.700499828,0.0,1.0
2006-10-02,25.41,25.82,25.12,25.3,654100,19.8901802266411,20.2111158383263,19.6631769891076,19.8040755503353,835622.44336721,0.0,1.0
2006-10-03,25.56,25.95,24.94,25.29,697800,20.0075956943308,20.3128759103241,19.5222784278799,19.7962478524893,891449.840974836,0.0,1.0
2006-10-04,25.57,25.73,25.19,25.54,1047700,20.0154233921768,20.1406665577125,19.7179708740294,19.9919402986388,1338452.27628165,0.0,1.0
2006-10-05,26.25,26.41,25.12,25.58,1499400,20.5477068457036,20.6729500112393,19.6631769891076,20.0232510900228,1915505.72020302,0.0,1.0
2006-10-06,24.7,25.22,22.47,23.09,9923200,19.3344136795763,19.7414539675674,17.5888370599223,18.0741543263732,12677035.0558348,0.0,1.0
2006-10-09,24.65,25.28,24.18,24.59,2793300,19.2952751903464,19.7884201546433,18.9273733915852,19.2483090032705,3568482.14502008,0.0,1.0
2006-10-10,24.86,24.97,24.38,24.53,2137900,19.459656845112,19.5457615214178,19.0839273485049,19.2013428161946,2731198.93238765,0.0,1.0
2006-10-11,24.61,25.16,24.57,24.85,2135100,19.2639643989625,19.6944877804915,19.2326536075785,19.4518291472661,2727621.89089334,0.0,1.0
2006-10-12,26.81,26.9,24.85,24.85,4035900,20.9860579250786,21.0565072056924,19.4518291472661,19.4518291472661,5155922.05960209,0.0,1.0
2006-10-13,27.25,28.1,26.7,26.82,2800500,21.3304766303018,21.9958309472103,20.8999532487728,20.9938856229246,3577680.25171973,0.0,1.0
2006-10-16,27.79,27.91,27.15,27.26,1721900,21.7531723139848,21.8471046881366,21.252199651842,21.3383043281478,2199752.76751874,0.0,1.0
2006-10-17,27.17,27.6,26.79,27.59,1390900,21.2678550475339,21.6044460549112,20.9704025293866,21.5966183570652,1776895.36229851,0.0,1.0
2006-10-18,26.78,27.43,26.45,27.37,1674400,20.9625748315406,21.4713751915295,20.7042608026232,21.4244090044536,2139070.8135974,0.0,1.0
2006-10-19,27.52,27.53,26.7,26.7,1505800,21.5418244721433,21.5496521699893,20.8999532487728,20.8999532487728,1923681.81504716,0.0,1.0
2006-10-20,26.73,27.16,26.11,26.73,2496900,20.9234363423107,21.260027349688,20.4381190758598,20.9234363423107,3189826.75255097,0.0,1.0
2006-10-23,27.17,27.28,26.38,26.54,1033800,21.2678550475339,21.3539597238398,20.6494669177013,20.7747100832371,1320694.82029204,0.0,1.0
2006-10-24,27.26,27.53,27.01,27.05,949000,21.3383043281478,21.5496521699893,21.1426118819982,21.1739226733822,1212361.56360722,0.0,1.0
2006-10-25,27.23,27.68,27.06,27.28,1230700,21.3148212346098,21.667067637679,21.1817503712281,21.3539597238398,1572237.4882312,0.0,1.0
2006-10-26,27.5,27.61,26.74,27.33,1317300,21.5261690764514,21.6122737527572,20.9312640401567,21.3930982130697,1682870.27159093,0.0,1.0
2006-10-27,26.86,27.58,26.82,27.44,1270000,21.0251964143085,21.5887906592192,20.9938856229246,21.4792028893755,1622443.82063348,0.0,1.0
2006-10-30,26.72,26.95,26.53,26.66,1505100,20.9156086444647,21.0956456949223,20.7668823853911,20.8686424573888,1922787.55467359,0.0,1.0
2006-10-31,26.75,26.95,26.63,26.88,1400000,20.9390917380027,21.0956456949223,20.8451593638509,21.0408518100005,1788520.74715502,0.0,1.0
2006-11-01,28.06,28.54,26.92,27.54,4309900,21.9645201558264,22.3402496524335,21.0721626013844,21.5574798678353,5505961.12011671,0.0,1.0
2006-11-02,28.13,28.47,27.68,27.77,2401300,22.0193140407482,22.2854557675116,21.667067637679,21.7375169182929,3067696.33581668,0.0,1.0
2006-11-03,27.96,28.31,27.67,28.2,1627200,21.8862431773665,22.1602126019759,21.6592399398331,22.0741079256701,2078772.11412189,0.0,1.0
2006-11-06,29.26,29.44,28.0,28.0,2443100,22.9038438973443,23.0447424585719,21.9175539687505,21.9175539687505,3121096.45526744,0.0,1.0
2006-11-07,29.14,30.0,29.0,29.26,2402800,22.8099115231925,23.4830935379469,22.7003237533487,22.9038438973443,3069612.60804576,0.0,1.0
2006-11-08,30.05,30.15,28.91,29.1,2490400,23.5222320271769,23.6005090056367,22.6298744727349,22.7786007318085,3181522.90622489,0.0,1.0
2006-11-09,30.4,31.19,30.05,30.05,3355800,23.7962014517862,24.4145895816188,23.5222320271769,23.5222320271769,4287084.23093058,0.0,1.0
2006-11-10,30.63,30.73,30.21,30.63,1351400,23.9762385022438,24.0545154807036,23.6474751927126,23.9762385022438,1726433.52693235,0.0,1.0
2006-11-13,30.89,31.13,30.62,30.63,1264000,24.1797586462394,24.3676233945429,23.9684108043978,23.9762385022438,1614778.7317171,0.0,1.0
2006-11-14,30.84,31.0,30.59,31.0,1863100,24.1406201570095,24.2658633225452,23.9449277108599,24.2658633225452,2380137.8600175,0.0,1.0
2006-11-15,31.4,31.72,30.89,30.9,1498700,24.5789712363845,24.8294575674559,24.1797586462394,24.1875863440853,1914611.45982944,0.0,1.0
2006-11-16,31.19,31.87,31.05,31.55,1480200,24.4145895816188,24.9468730351456,24.3050018117751,24.6963867040742,1890977.43567061,0.0,1.0
2006-11-17,30.7,31.1,30.38,31.09,1855400,24.0310323871657,24.344140301005,23.7805460560943,24.336312603159,2370300.99590816,0.0,1.0
2006-11-20,31.27,31.75,30.75,30.8,1628500,24.4772111643867,24.8529406609938,24.0701708763956,24.1093093656255,2080432.8833871,0.0,1.0
2006-11-21,32.3,32.79,29.9,30.2,4214000,25.2834640425229,25.667021236976,23.4048165594871,23.6396474948666,5383447.44893659,0.0,1.0
2006-11-22,32.93,33.34,32.49,32.51,1899200,25.7766090068198,26.097544618505,25.4321903015965,25.4478456972885,2426256.14499772,0.0,1.0
2006-11-24,32.78,33.23,32.78,32.93,493500,25.65919353913,26.0114399421992,25.65919353913,25.7766090068198,630453.563372144,0.0,1.0
2006-11-27,32.5,33.3,32.43,32.79,1802700,25.4400179994425,26.0662338271211,25.3852241145206,25.667021236976,2302975.96492596,0.0,1.0
2006-11-28,31.33,31.84,30.86,31.81,3495500,24.5241773514626,24.9233899416077,24.1562755527014,24.8999068480697,4465553.05120025,0.0,1.0
2006-11-29,31.4,31.74,31.27,31.34,4767400,24.5789712363845,24.8451129631479,24.4772111643867,24.5320050493086,6090424.14999058,0.0,1.0
2006-11-30,31.23,31.52,31.18,31.27,2376100,24.4459003730028,24.6729036105363,24.4067618837729,24.4772111643867,3035502.96236788,0.0,1.0
2006-12-01,31.36,31.71,30.94,31.39,1669400,24.5476604450005,24.8216298696099,24.2188971354693,24.5711435385385,2132683.23950042,0.0,1.0
2006-12-04,32.21,32.29,31.44,31.47,2501400,25.213014761909,25.2756363446769,24.6102820277684,24.6337651213063,3195575.56923826,0.0,1.0
2006-12-05,32.33,32.63,31.81,32.3,3386700,25.3069471360608,25.5417780714403,24.8999068480697,25.2834640425229,4326559.43884993,0.0,1.0
2006-12-06,32.69,33.14,32.17,32.31,2243900,25.5887442585162,25.9409906615854,25.1817039705251,25.2912917403689,2866615.50324367,0.0,1.0
2006-12-07,32.42,35.57,32.2,33.15,2597800,25.3773964166747,27.8431212381591,25.2051870640631,25.9488183594314,3318727.99782807,0.0,1.0
2006-12-08,32.45,32.86,32.09,32.4,1775200,25.4008795102126,25.7218151218979,25.1190823877572,25.3617410209827,2267844.30739256,0.0,1.0
2006-12-11,32.21,32.66,32.16,32.53,743200,25.213014761909,25.5652611649782,25.1738762726791,25.4635010929805,949449.013775436,0.0,1.0
2006-12-12,31.0,32.37,30.69,32.35,2698200,24.2658633225452,25.3382579274447,24.0232046893197,25.3226025317528,3446990.48569547,0.0,1.0
2006-12-13,31.2,31.36,30.76,30.9,2309200,24.4224172794648,24.5476604450005,24.0779985742416,24.1875863440853,2950037.22095026,0.0,1.0
2006-12-14,31.58,31.9,31.2,31.2,1673100,24.7198697976121,24.9703561286836,24.4224172794648,24.4224172794648,2137410.04433219,0.0,1.0
2006-12-15,31.49,31.92,31.3,31.9,1703200,24.6494205169983,24.9860115243755,24.5006942579246,24.9703561286836,2175863.24039602,0.0,1.0
2006-12-18,31.11,32.0,31.07,31.8,1182300,24.351967998851,25.0486331071434,24.320657207467,24.8920791502238,1510405.77097241,0.0,1.0
2006-12-19,31.59,31.64,30.93,31.12,1005500,24.7276974954581,24.766835984688,24.2110694376233,24.359795696697,1284541.15090312,0.0,1.0
2006-12-20,31.37,31.66,31.06,31.55,1268300,24.5554881428465,24.78249138038,24.3128295096211,24.6963867040742,1620272.04544051,0.0,1.0
2006-12-21,31.24,31.52,31.04,31.5,710900,24.4537280708487,24.6729036105363,24.2971741139291,24.6572482148443,908185.285108931,0.0,1.0
2006-12-22,30.84,31.25,30.68,31.25,605000,24.1406201570095,24.4615557686947,24.0153769914737,24.4615557686947,772896.465734845,0.0,1.0
2006-12-26,31.25,31.25,30.6,30.79,530600,24.4615557686947,24.4615557686947,23.9527554087059,24.1014816677795,677849.363171752,0.0,1.0
2006-12-27,32.15,32.15,31.4,31.45,1160000,25.1660485748331,25.1660485748331,24.5789712363845,24.6181097256144,1481917.19049987,0.0,1.0
2006-12-28,31.26,32.23,31.21,32.16,842900,24.4693834665407,25.228670157601,24.4302449773108,25.1738762726791,1076817.24126926,0.0,1.0
2006-12-29,30.94,31.67,30.85,31.35,922400,24.2188971354693,24.790319078226,24.1484478548554,24.5398327471546,1178379.66941128,0.0,1.0
2007-01-03,30.3,31.3,30.2,31.22,2005800,23.7179244733264,24.5006942579246,23.6396474948666,24.4380726751568,2562439.22474538,0.0,1.0
2007-01-04,29.62,30.34,29.35,30.31,2115000,23.1856410197996,23.7492352647103,22.9742931779581,23.7257521711724,2701943.84302347,0.0,1.0
2007-01-05,29.32,29.59,29.05,29.58,1975400,22.9508100844201,23.1621579262617,22.7394622425786,23.1543302284157,2523602.77423573,0.0,1.0
2007-01-08,29.18,29.34,28.94,29.32,2876000,22.8412223145764,22.9664654801121,22.6533575662728,22.9508100844201,3674132.62058416,0.0,1.0
2007-01-09,29.32,29.39,28.67,29.38,2343300,22.9508100844201,23.005603969342,22.4420097244313,22.997776271496,2993600.47629168,0.0,1.0
2007-01-10,29.44,29.44,28.84,29.14,1326500,23.0447424585719,23.0447424585719,22.575080587813,22.8099115231925,1694623.40792938,0.0,1.0
2007-01-11,29.97,30.23,29.37,29.37,1619700,23.459610444409,23.6631305884045,22.9899485736501,22.9899485736501,2069190.75297641,0.0,1.0
2007-01-12,31.78,31.81,29.97,29.97,2711800,24.8764237545318,24.8999068480697,23.459610444409,23.459610444409,3464364.68723927,0.0,1.0
2007-01-16,31.77,32.06,31.63,31.85,1605200,24.8685960566858,25.0955992942193,24.7590082868421,24.9312176394537,2050666.78809517,0.0,1.0
2007-01-17,32.18,32.68,31.75,31.78,1726100,25.1895316683711,25.5809165606702,24.8529406609938,24.8764237545318,2205118.32976019,0.0,1.0
2007-01-18,32.16,32.49,31.82,32.19,1572400,25.1738762726791,25.4321903015965,24.9077345459157,25.1973593662171,2008764.30201896,0.0,1.0
2007-01-19,32.06,32.24,31.8,32.13,1428000,25.0955992942193,25.236497855447,24.8920791502238,25.1503931791412,1824291.16209812,0.0,1.0
2007-01-22,31.76,32.24,31.52,32.19,1340800,24.8607683588398,25.236497855447,24.6729036105363,25.1973593662171,1712891.86984675,0.0,1.0
2007-01-23,33.42,33.5,31.76,31.76,3824000,26.1601662012729,26.2227877840408,24.8607683588398,24.8607683588398,4885216.66937199,0.0,1.0
2007-01-24,33.65,33.73,32.89,33.42,2379600,26.3402032517305,26.4028248344983,25.7452982154358,26.1601662012729,3039974.26423577,0.0,1.0
2007-01-25,32.65,33.65,32.59,33.65,1041900,25.5574334671323,26.3402032517305,25.5104672800564,26.3402032517305,1331042.69032915,0.0,1.0
2007-01-26,33.3,33.44,32.15,33.11,1609700,26.0662338271211,26.1758215969649,25.1660485748331,25.9175075680474,2056415.60478245,0.0,1.0
2007-01-29,33.55,33.81,33.23,33.4,1017300,26.2619262732707,26.4654464172662,26.0114399421992,26.1445108055809,1299615.825772,0.0,1.0
2007-01-30,33.94,33.99,33.31,33.75,1032300,26.567206489264,26.6063449784939,26.0740615249671,26.4184802301903,1318778.54806294,0.0,1.0
2007-01-31,33.97,34.26,33.58,33.9,3253400,26.5906895828019,26.8176928203354,26.2854093668086,26.53589569788,4156266.71342438,0.0,1.0
2007-02-01,34.91,35.0,34.1,34.15,1520000,27.3264931803243,27.3969424609381,26.6924496547997,26.7315881440296,1941822.52548259,0.0,1.0
2007-02-02,35.07,35.11,34.45,34.9,1193900,27.45173634586,27.4830471372439,26.9664190794091,27.3186654824783,1525224.94287741,0.0,1.0
2007-02-05,35.07,35.44,34.7,35.13,1526500,27.45173634586,27.7413611661613,27.1621115255586,27.4987025329359,1950126.37180866,0.0,1.0
2007-02-06,35.11,35.37,34.92,35.2,1253700,27.4830471372439,27.6865672812394,27.3343208781702,27.5534964178577,1601620.32907732,0.0,1.0
2007-02-07,36.46,36.5,35.15,35.3,2284000,28.5397863464515,28.5710971378354,27.5143579286278,27.6317733963176,2917843.84750147,0.0,1.0
2007-02-08,36.47,36.6,35.76,36.46,2020000,28.5476140442975,28.6493741162953,27.9918474972328,28.5397863464515,2580579.93518081,0.0,1.0
2007-02-09,34.99,35.57,34.37,35.56,2838100,27.3891147630921,27.8431212381591,26.9037974966412,27.8352935403131,3625714.80892904,0.0,1.0
2007-02-12,35.63,35.97,35.0,35.16,3583300,27.890087425235,28.1562291519984,27.3969424609381,27.5221856264738,4577718.85234326,0.0,1.0
2007-02-13,35.95,36.0,35.4,35.93,2925300,28.1405737563064,28.1797122455363,27.7100503747774,28.1249183606145,3737114.10118041,0.0,1.0
2007-02-14,37.0,37.9,36.3,36.52,3037300,28.9624820301346,29.666974836273,28.4145431809158,28.5867525335274,3880195.7609528,0.0,1.0
2007-02-15,37.38,37.6,36.97,37.34,2523100,29.2599345482819,29.4321439008935,28.9389989365966,29.228623756898,3223297.64081916,0.0,1.0
2007-02-16,37.88,38.0,37.29,37.38,983900,29.651319440581,29.7452518147328,29.189485267668,29.2599345482819,1256946.83080416,0.0,1.0
2007-02-20,37.95,38.15,37.65,37.67,1988500,29.7061133255029,29.8626672824225,29.4712823901234,29.4869377858154,2540338.21836982,0.0,1.0
2007-02-21,39.19,39.5,37.75,37.9,2423700,30.6767478584047,30.9194064916301,29.5495593685832,29.666974836273,3096312.66777115,0.0,1.0
2007-02-22,38.68,39.4,38.09,39.22,1914200,30.2775352682596,30.8411295131703,29.8157010953466,30.7002309519426,2445418.86728867,0.0,1.0
2007-02-23,38.37,38.59,38.14,38.3,3401500,30.0348766350341,30.2070859876458,29.8548395845765,29.9800827501123,4345466.658177,0.0,1.0
2007-02-26,37.54,38.52,37.32,38.37,1804200,29.3851777138176,30.1522921027239,29.212968361206,30.0348766350341,2304892.23715506,0.0,1.0
2007-02-27,35.95,36.98,35.13,36.86,2912900,28.1405737563064,28.9468266344426,27.4987025329359,28.8528942602908,3721272.91741989,0.0,1.0
2007-02-28,36.25,36.68,35.36,35.96,2524800,28.3754046916859,28.7119956990631,27.6787395833935,28.1484014541524,3225469.41601213,0.0,1.0
2007-03-01,36.34,36.72,35.1,36.25,1844700,28.4458539722997,28.7433064904471,27.4752194393979,28.3754046916859,2356631.58734062,0.0,1.0
2007-03-02,35.54,36.34,35.23,36.34,1239600,27.8196381446211,28.4458539722997,27.5769795113957,28.4458539722997,1583607.37012383,0.0,1.0
2007-03-05,35.49,36.05,35.11,35.32,1225400,27.7804996553912,28.2188507347662,27.4830471372439,27.6474287920095,1565466.6596884,0.0,1.0
2007-03-06,35.51,36.39,35.4,36.25,1677700,27.7961550510832,28.4849924615296,27.7100503747774,28.3754046916859,2143286.61250141,0.0,1.0
2007-03-07,35.99,37.06,35.5,35.76,2108700,28.1718845476903,29.0094482172105,27.7883273532372,27.9918474972328,2693895.49966128,0.0,1.0
2007-03-08,36.71,36.79,36.17,36.45,3278200,28.7354787926011,28.7981003753689,28.312783108918,28.5319586486055,4187949.08094541,0.0,1.0
2007-03-09,37.26,37.78,36.81,36.88,1998900,29.1660021741301,29.5730424621212,28.8137557710609,28.8685496559828,2553624.37249154,0.0,1.0
2007-03-12,37.28,37.48,36.69,36.96,1314100,29.1816575698221,29.3382115267417,28.7198233969091,28.9311712387506,1678782.22416886,0.0,1.0
2007-03-13,36.1,37.14,35.91,37.14,817900,28.2579892239962,29.0720697999783,28.1092629649225,29.0720697999783,1044879.37078435,0.0,1.0
2007-03-14,35.65,36.45,35.3,36.24,1322700,27.9057428209269,28.5319586486055,27.6317733963176,28.3675769938399,1689768.85161567,0.0,1.0
2007-03-15,35.88,36.27,35.56,35.67,881900,28.0857798713845,28.3910600873779,27.8352935403131,27.9213982166189,1126640.31922572,0.0,1.0
2007-03-16,35.53,36.25,35.4,35.95,551400,27.8118104467752,28.3754046916859,27.7100503747774,28.1405737563064,704421.671415196,0.0,1.0
2007-03-19,36.24,36.65,35.69,35.94,689200,28.3675769938399,28.6885126055252,27.9370536123109,28.1327460584604,880463.213528027,0.0,1.0
2007-03-20,36.38,36.71,36.2,36.39,1143800,28.4771647636837,28.7354787926011,28.336266202456,28.4849924615296,1461221.45042565,0.0,1.0
2007-03-21,36.86,37.18,36.23,36.5,763300,28.8528942602908,29.1033805913622,28.3597492959939,28.5710971378354,975127.061645303,0.0,1.0
2007-03-22,36.97,37.34,36.45,36.87,1344400,28.9389989365966,29.228623756898,28.5319586486055,28.8607219581368,1717490.92319657,0.0,1.0
2007-03-23,36.67,37.47,36.67,36.98,647300,28.7041680012171,29.3303838288957,28.7041680012171,28.9468266344426,826935.342595317,0.0,1.0
2007-03-26,36.77,37.01,35.95,36.7,809000,28.782444979677,28.9703097279805,28.1405737563064,28.7276510947551,1033509.48889172,0.0,1.0
2007-03-27,35.85,36.81,35.64,36.69,1222200,28.0622967778466,28.8137557710609,27.897915123081,28.7198233969091,1561378.61226633,0.0,1.0
2007-03-28,35.96,36.28,35.5,35.72,1204800,28.1484014541524,28.3988877852238,27.7883273532372,27.9605367058488,1539149.85440883,0.0,1.0
2007-03-29,36.7,36.78,36.07,36.32,1511900,28.7276510947551,28.7902726775229,28.2345061304582,28.4301985766078,1931474.65544548,0.0,1.0
2007-03-30,36.97,38.24,36.61,37.16,1649900,28.9389989365966,29.9331165630364,28.6572018141412,29.0877251956703,2107771.70052219,0.0,1.0
2007-04-02,36.13,36.99,35.5,36.97,1865900,28.2814723175341,28.9546543322886,27.7883273532372,28.9389989365966,2383714.90151182,0.0,1.0
2007-04-03,36.45,37.07,36.31,36.4,1030900,28.5319586486055,29.0172759150564,28.4223708787618,28.4928201593756,1316990.02731579,0.0,1.0
2007-04-04,36.11,36.64,35.95,36.5,1463700,28.2658169218421,28.6806849076792,28.1405737563064,28.5710971378354,1869898.44115057,0.0,1.0
2007-04-05,36.15,36.49,35.92,36.21,1395600,28.2971277132261,28.5632694399895,28.1170906627685,28.344093900302,1782899.68194967,0.0,1.0
2007-04-09,36.07,36.82,35.98,36.35,2073200,28.2345061304582,28.8215834689069,28.1640568498444,28.4536816701457,2648543.7235727,0.0,1.0
2007-04-10,35.96,36.24,35.71,36.07,1024400,28.1484014541524,28.3675769938399,27.9527090080028,28.2345061304582,1308686.18098971,0.0,1.0
2007-04-11,36.24,36.34,35.71,35.92,2116100,28.3675769938399,28.4458539722997,27.9527090080028,28.1170906627685,2703349.10932481,0.0,1.0
2007-04-12,36.6,36.64,35.89,36.2,1098600,28.6493741162953,28.6806849076792,28.0936075692305,28.336266202456,1403477.78058893,0.0,1.0
2007-04-13,37.11,37.21,36.65,36.7,1368300,29.0485867064404,29.1268636849002,28.6885126055252,28.7276510947551,1748023.52738015,0.0,1.0
2007-04-16,37.74,37.76,37.25,37.25,1045300,29.5417316707373,29.5573870664292,29.1581744762841,29.1581744762841,1335386.2407151,0.0,1.0
2007-04-17,38.31,38.55,37.99,38.05,1606200,29.9879104479582,30.1757751962618,29.7374241168868,29.7843903039627,2051944.30291457,0.0,1.0
2007-04-18,38.58,39.07,38.03,38.24,1757900,30.1992582897998,30.5828154842529,29.7687349082707,29.9331165630364,2245743.301017,0.0,1.0
2007-04-19,38.5,38.8,38.03,38.5,1727000,30.1366367070319,30.3714676424114,29.7687349082707,30.1366367070319,2206268.09309765,0.0,1.0
2007-04-20,39.15,39.2,38.71,38.75,1396300,30.6454370670208,30.6845755562507,30.3010183617975,30.3323291531815,1783793.94232325,0.0,1.0
2007-04-23,41.05,41.23,39.4,39.4,3025100,32.1326996577574,32.2735982189851,30.8411295131703,30.8411295131703,3864610.08015617,0.0,1.0
2007-04-24,40.63,41.3,40.46,41.1,1103800,31.8039363482261,32.3283921039069,31.6708654848444,32.1718381469873,1410120.85764979,0.0,1.0
2007-04-25,41.88,41.96,40.53,40.9,1318700,32.7823985789739,32.8450201617418,31.7256593697663,32.0152841900677,1684658.79233809,0.0,1.0
2007-04-26,42.84,43.98,42.3,42.3,1972800,33.5338575721882,34.4262151266302,33.1111618885052,33.1111618885052,2520281.2357053,0.0,1.0
2007-04-27,42.36,42.75,41.78,42.75,890100,33.1581280755811,33.4634082915744,32.7041216005141,33.4634082915744,1137115.94074477,0.0,1.0
2007-04-30,41.73,42.69,41.69,42.46,1117600,32.6649831112842,33.4164421044985,32.6336723199003,33.2364050540409,1427750.56215746,0.0,1.0
2007-05-01,41.79,42.3,41.0,41.88,1500800,32.7119492983601,33.1111618885052,32.0935611685275,32.7823985789739,1917294.24095018,0.0,1.0
2007-05-02,42.5,43.98,42.35,43.2,5921600,33.2677158454248,34.4262151266302,33.1503003777351,33.8156546946436,7564931.75453797,0.0,1.0
2007-05-03,42.5,42.55,41.81,42.5,2322200,33.2677158454248,33.3068543346547,32.7276046940521,33.2677158454248,2966644.91360242,0.0,1.0
2007-05-04,42.54,42.94,42.05,42.25,1460100,33.2990266368088,33.6121345506481,32.9154694423556,33.0720233992753,1865299.38780074,0.0,1.0
2007-05-07,43.33,43.39,41.96,42.54,1523900,33.9174147666414,33.9643809537173,32.8450201617418,33.2990266368088,1946804.83327823,0.0,1.0
2007-05-08,42.99,43.1,41.8,42.97,1661800,33.651273039878,33.7373777161838,32.7197769962061,33.635617644186,2122974.126873,0.0,1.0
2007-05-09,43.67,43.8,42.74,42.75,1125900,34.1835564934048,34.2853165654025,33.4555805937284,33.4634082915744,1438353.93515845,0.0,1.0
2007-05-10,42.75,43.65,42.38,43.65,1056500,33.4634082915744,34.1679010977128,33.173783471273,34.1679010977128,1349694.40669234,0.0,1.0
2007-05-11,42.5,43.0,42.27,42.95,1146100,33.2677158454248,33.6591007377239,33.0876787949672,33.619962248494,1464159.73451026,0.0,1.0
2007-05-14,43.11,43.34,42.31,42.42,1488800,33.7452054140298,33.9252424644873,33.1189895863512,33.205094262657,1901964.06311742,0.0,1.0
2007-05-15,43.43,44.13,42.81,43.12,1724900,33.9956917451012,34.5436305943199,33.5103744786503,33.7530331118757,2203585.31197692,0.0,1.0
2007-05-16,42.55,44.1,42.04,43.85,1569600,33.3068543346547,34.520147500782,32.9076417445096,34.3244550546324,2005187.26052466,0.0,1.0
2007-05-17,42.94,43.1,41.79,42.2,1027400,33.6121345506481,33.7373777161838,32.7119492983601,33.0328849100454,1312518.7254479,0.0,1.0
2007-05-18,41.9,42.97,41.53,42.97,1372400,32.7980539746659,33.635617644186,32.5084291543645,33.635617644186,1753261.33813967,0.0,1.0
2007-05-21,42.51,43.05,41.92,42.0,1523300,33.2755435432708,33.6982392269539,32.8137093703579,32.8763309531257,1946038.3243866,0.0,1.0
2007-05-22,42.54,42.83,41.76,42.83,1515700,33.2990266368088,33.5260298743422,32.6884662048221,33.5260298743422,1936329.21175918,0.0,1.0
2007-05-23,40.47,42.01,40.47,42.0,2223100,31.6786931826904,32.8841586509717,31.6786931826904,32.8763309531257,2840043.19500023,0.0,1.0
2007-05-24,40.38,41.64,40.25,40.47,2048600,31.6082439020766,32.5945338306704,31.5064838300788,31.6786931826904,2617116.85901555,0.0,1.0
2007-05-25,41.39,41.54,40.52,40.52,1099700,32.3988413845208,32.5162568522105,31.7178316719203,31.7178316719203,1404883.04689027,0.0,1.0
2007-05-29,40.71,42.2,40.54,41.64,1654900,31.866557930994,33.0328849100454,31.7334870676123,32.5945338306704,2114159.27461917,0.0,1.0
2007-05-30,42.58,42.6,40.15,40.44,1830300,33.3303374281927,33.3459928238847,31.428206851619,31.6552100891525,2338235.3739413,0.0,1.0
2007-05-31,43.28,44.2,42.6,42.75,1564900,33.8782762774115,34.5984244792418,33.3459928238847,33.4634082915744,1999182.94087349,0.0,1.0
2007-06-01,43.33,44.2,43.02,43.4,1168100,33.9174147666414,34.5984244792418,33.6747561334159,33.9722086515632,1492265.06053698,0.0,1.0
2007-06-04,43.73,43.81,42.69,43.15,879400,34.2305226804807,34.2931442632485,33.4164421044985,33.7765162054137,1123446.53217723,0.0,1.0
2007-06-05,44.1,44.29,43.4,43.73,1338300,34.520147500782,34.6688737598557,33.9722086515632,34.2305226804807,1709698.08279826,0.0,1.0
2007-06-06,43.15,44.02,42.88,44.02,1159300,33.7765162054137,34.4575259180141,33.5651683635722,34.4575259180141,1481022.93012629,0.0,1.0
2007-06-07,41.89,43.4,41.74,43.0,835000,32.7902262768199,33.9722086515632,32.6728108091302,33.6591007377239,1066724.87419603,0.0,1.0
2007-06-08,42.42,42.48,41.18,41.76,965400,33.205094262657,33.2520604497329,32.2344597297552,32.6884662048221,1233312.80664532,0.0,1.0
2007-06-11,43.03,43.63,42.0,42.4,987700,33.6825838312619,34.1522457020208,32.8763309531257,33.189438866965,1261801.38711786,0.0,1.0
2007-06-12,42.66,43.4,42.47,42.95,814100,33.3929590109605,33.9722086515632,33.2442327518869,33.619962248494,1040024.81447064,0.0,1.0
2007-06-13,43.94,44.16,42.62,42.83,1182100,34.3949043352463,34.5671136878579,33.3616482195766,33.5260298743422,1510150.26800853,0.0,1.0
2007-06-14,44.64,45.12,43.96,43.99,1350700,34.942843184465,35.3185726810722,34.4105597309383,34.4340428244762,1725539.26655877,0.0,1.0
2007-06-15,44.7,45.14,44.27,44.8,1075400,34.9898093715409,35.3342280767642,34.6532183641637,35.0680863500008,1373839.43677893,0.0,1.0
2007-06-18,45.12,45.27,44.78,45.09,936700,35.3185726810722,35.4359881487619,35.0524309543088,35.2950895875343,1196648.13132865,0.0,1.0
2007-06-19,45.03,45.1,44.43,44.86,979400,35.2481234004584,35.3029172853802,34.7784615296994,35.1150525370767,1251198.01411687,0.0,1.0
2007-06-20,44.56,45.61,44.56,45.1,1078000,34.8802216016972,35.7021298755253,34.8802216016972,35.3029172853802,1377160.97530936,0.0,1.0
2007-06-21,45.0,45.03,43.88,44.4,1064900,35.2246403069204,35.2481234004584,34.3479381481704,34.7549784361615,1360425.53117527,0.0,1.0
2007-06-22,44.22,45.19,43.96,44.8,958100,34.6140798749338,35.3733665659941,34.4105597309383,35.0680863500008,1223986.94846373,0.0,1.0
2007-06-25,44.16,45.34,43.94,44.19,1295800,34.5671136878579,35.4907820336838,34.3949043352463,34.5905967813958,1655403.70297391,0.0,1.0
2007-06-26,43.68,44.41,43.22,44.41,1090300,34.1913841912507,34.7628061340075,33.8313100903356,34.7628061340075,1392874.40758794,0.0,1.0
2007-06-27,43.65,43.83,42.22,43.3,1518400,34.1679010977128,34.3087996589405,33.0485403057373,33.8939316731034,1939778.50177156,0.0,1.0
2007-06-28,43.22,43.99,43.13,43.66,1194500,33.8313100903356,34.4340428244762,33.7608608097217,34.1757287955588,1525991.45176905,0.0,1.0
2007-06-29,43.41,43.7,43.02,43.29,1497200,33.9800363494092,34.2070395869427,33.6747561334159,33.8861039752574,1912695.18760035,0.0,1.0
2007-07-02,44.9,45.07,43.72,43.79,1229700,35.1463633284606,35.2794341918423,34.2226949826347,34.2774888675565,1570959.9734118,0.0,1.0
2007-07-03,45.0,45.07,44.36,44.9,450200,35.2246403069204,35.2794341918423,34.7236676447775,35.1463633284606,575137.171692278,0.0,1.0
2007-07-05,45.39,45.66,44.6,44.95,1037900,35.5299205229137,35.7412683647552,34.9115323930811,35.1855018176905,1325932.63105157,0.0,1.0
2007-07-06,46.22,46.44,45.51,45.54,809600,36.1796194441303,36.3518287967419,35.6238528970655,35.6473359906035,1034275.99778336,0.0,1.0
2007-07-09,45.7,46.47,45.33,46.39,1130600,35.7725791561392,36.3753118902798,35.4829543358378,36.312690307512,1444358.25480961,0.0,1.0
2007-07-10,44.75,45.7,44.52,45.5,1468100,35.0289478607709,35.7725791561392,34.8489108103133,35.6160251992195,1875519.50635591,0.0,1.0
2007-07-11,45.19,45.25,44.34,44.46,1687800,35.3733665659941,35.42033275307,34.7080122490856,34.8019446232374,2156189.51217731,0.0,1.0
2007-07-12,45.96,45.96,45.25,45.35,1492500,35.9760993001347,35.9760993001347,35.42033275307,35.4986097315298,1906690.86794919,0.0,1.0
2007-07-13,45.43,46.07,45.22,45.86,802800,35.5612313142977,36.0622039764405,35.396849659532,35.8978223216749,1025588.89701146,0.0,1.0
2007-07-16,45.17,46.18,45.1,45.48,1128900,35.3577111703021,36.1483086527463,35.3029172853802,35.6003698035276,1442186.47961664,0.0,1.0
2007-07-17,44.32,45.62,44.11,45.52,1219500,34.6923568533936,35.7099575733713,34.527975198628,35.6316805949115,1557929.32225396,0.0,1.0
2007-07-18,44.58,45.03,44.14,44.15,1163800,34.8958769973892,35.2481234004584,34.5514582921659,34.5592859900119,1486771.74681358,0.0,1.0
2007-07-19,44.7,45.21,44.52,45.0,926600,34.9898093715409,35.389021961686,34.8489108103133,35.2246403069204,1183745.23165274,0.0,1.0
2007-07-20,43.63,44.45,42.8,44.0,1190300,34.1522457020208,34.7941169253914,33.5025467808043,34.4418705223222,1520625.88952758,0.0,1.0
2007-07-23,42.75,44.46,42.56,43.8,1772500,33.4634082915744,34.8019446232374,33.3146820325007,34.2853165654025,2264395.01738019,0.0,1.0
2007-07-24,41.85,42.98,41.8,42.5,1196600,32.758915485436,33.643445342032,32.7197769962061,33.2677158454248,1528674.23288978,0.0,1.0
2007-07-25,41.06,42.26,40.4,42.11,1743900,32.1405273556034,33.0798510971213,31.6238992977685,32.9624356294315,2227858.09354545,0.0,1.0
2007-07-26,39.31,40.55,38.5,40.09,1753700,30.7706802325565,31.7413147654583,30.1366367070319,31.3812406645431,2240377.73877554,0.0,1.0
2007-07-27,38.82,40.11,38.65,39.46,2127600,30.3871230381033,31.3968960602351,30.2540521747216,30.8880957002462,2718040.52974787,0.0,1.0
2007-07-30,40.05,40.55,38.29,38.92,1875000,31.3499298731592,31.7413147654583,29.9722550522663,30.4654000165632,2395340.28636832,0.0,1.0
2007-07-31,38.43,40.95,36.75,40.5,2755000,30.08184282211,32.0544226792976,28.766789583985,31.7021762762284,3519553.3274372,0.0,1.0
2007-08-01,40.35,40.7,38.81,39.99,1850900,31.5847608085386,31.858730233148,30.3792953402574,31.3029636860833,2364552.17922087,0.0,1.0
2007-08-02,42.07,42.24,40.1,40.46,2828500,32.9311248380476,33.0641957014293,31.3890683623891,31.6708654848444,3613450.66666283,0.0,1.0
2007-08-03,40.72,42.47,40.71,42.12,2514800,31.87438562884,33.2442327518869,31.866557930994,32.9702633272775,3212694.26781817,0.0,1.0
2007-08-06,42.6,42.63,40.1,41.2,1996600,33.3459928238847,33.3694759174226,31.3890683623891,32.2501151254471,2550686.08840693,0.0,1.0
2007-08-07,44.07,45.9,42.03,42.57,3148700,34.4966644072441,35.9291331130588,32.8998140466637,33.3225097303467,4022510.91183357,0.0,1.0
2007-08-08,41.97,44.85,39.75,44.41,2815000,32.8528478595878,35.1072248392307,31.1150989377797,34.7628061340075,3596204.21660098,0.0,1.0
2007-08-09,39.4,41.92,38.82,41.5,2642700,30.8411295131703,32.8137093703579,30.3871230381033,32.4849460608266,3376088.41321897,0.0,1.0
2007-08-10,41.12,41.5,38.45,39.11,1919000,32.1874935426793,32.4849460608266,30.097498217802,30.6141262756368,2451550.93842177,0.0,1.0
2007-08-13,41.69,42.43,41.15,41.69,1300400,32.6336723199003,33.212921960503,32.2109766362172,32.6336723199003,1661280.27114313,0.0,1.0
2007-08-14,41.8,42.67,41.01,42.0,1223500,32.7197769962061,33.4007867088065,32.1013888663735,32.8763309531257,1563039.38153154,0.0,1.0
2007-08-15,40.28,43.09,40.02,42.05,1476400,31.5299669236168,33.7295500183378,31.3264467796212,32.9154694423556,1886122.8793569,0.0,1.0
2007-08-16,38.15,40.0,36.66,39.7,2364400,29.8626672824225,31.3107913839293,28.6963403033712,31.0759604485498,3020556.03898095,0.0,1.0
2007-08-17,39.1,41.69,38.28,39.4,1357800,30.6062985777908,32.6336723199003,29.9644273544203,30.8411295131703,1734609.62177649,0.0,1.0
2007-08-20,39.98,40.27,38.67,39.26,702400,31.2951359882373,31.5221392257708,30.2697075704136,30.7315417433266,897326.409144059,0.0,1.0
2007-08-21,39.73,40.77,39.39,40.12,1139000,31.0994435420877,31.9135241180699,30.8333018153243,31.404723758081,1455089.37929255,0.0,1.0
2007-08-22,40.59,41.09,39.99,39.99,931400,31.7726255568422,32.1640104491413,31.3029636860833,31.3029636860833,1189877.30278585,0.0,1.0
2007-08-23,40.83,41.27,39.77,40.75,783300,31.9604903051458,32.304909010369,31.1307543334717,31.8978687223779,1000677.35803323,0.0,1.0
2007-08-24,42.18,42.45,40.34,40.61,768500,33.0172295143534,33.2285773561949,31.5769331106927,31.7882809525342,981770.138706164,0.0,1.0
2007-08-27,41.8,42.37,41.44,41.86,462000,32.7197769962061,33.1659557734271,32.4379798737507,32.766743183282,590211.846561155,0.0,1.0
2007-08-28,40.23,41.45,40.13,41.45,776800,31.4908284343868,32.4458075715967,31.412551455927,32.4458075715967,992373.511707156,0.0,1.0
2007-08-29,41.03,41.08,40.0,40.33,587000,32.1170442620654,32.1561827512953,31.3107913839293,31.5691054128467,749901.198985711,0.0,1.0
2007-08-30,41.81,42.08,40.61,40.61,950300,32.7276046940521,32.9389525358936,31.7882809525342,31.7882809525342,1214022.33287244,0.0,1.0
2007-08-31,43.2,43.36,42.14,42.3,755900,33.8156546946436,33.9408978601793,32.9859187229695,33.1111618885052,965673.451981769,0.0,1.0
2007-09-04,43.96,44.5,43.63,44.12,1811000,34.4105597309383,34.8332554146213,34.1522457020208,34.535802896474,2313579.33792695,0.0,1.0
2007-09-05,44.09,44.2,43.4,43.46,1439300,34.512319802936,34.5984244792418,33.9722086515632,34.0191748386391,1838727.0795573,0.0,1.0
2007-09-06,45.12,45.2,43.56,44.09,5906800,35.3185726810722,35.3811942638401,34.097451817099,34.512319802936,7546024.53521089,0.0,1.0
2007-09-07,43.93,44.58,43.5,44.38,859200,34.3870766374003,34.8958769973892,34.0504856300231,34.7393230404695,1097640.73282542,0.0,1.0
2007-09-10,43.23,44.68,42.17,44.48,696900,33.8391377881815,34.974153975849,33.0094018165074,34.8176000189293,890300.07763738,0.0,1.0
2007-09-11,44.27,44.86,43.5,43.5,793100,34.6532183641637,35.1150525370767,34.0504856300231,34.0504856300231,1013197.00326332,0.0,1.0
2007-09-12,43.96,44.88,43.64,44.2,660700,34.4105597309383,35.1307079327686,34.1600733998668,34.5984244792418,844054.041175227,0.0,1.0
2007-09-13,44.39,44.89,43.54,44.06,662900,34.7471507383155,35.1385356306146,34.081796421407,34.4888367093981,846864.5737779,0.0,1.0
2007-09-14,45.19,45.68,43.76,44.05,888500,35.3733665659941,35.7569237604472,34.2540057740186,34.4810090115521,1135071.91703374,0.0,1.0
2007-09-17,45.39,45.95,44.81,45.04,698300,35.5299205229137,35.9682716022887,35.0759140478468,35.2559510983043,892088.598384535,0.0,1.0
2007-09-18,47.71,47.99,45.66,45.66,1413300,37.3459464231816,37.5651219628691,35.7412683647552,35.7412683647552,1805511.69425299,0.0,1.0
2007-09-19,47.69,49.27,47.05,47.94,2798600,37.3302910274897,38.5670672871549,36.8293183653468,37.5259834736392,3575252.97356287,0.0,1.0
2007-09-20,46.91,48.42,46.74,47.45,1396700,36.719730595503,37.9017129702464,36.5866597321213,37.1424262791861,1784304.94825101,0.0,1.0
2007-09-21,47.4,48.07,46.99,47.48,2647800,37.1032877899562,37.627743545637,36.7823521782709,37.165909372724,3382603.73879789,0.0,1.0
2007-09-24,47.96,48.13,46.4,47.87,1832700,37.5416388693312,37.6747097327129,36.3205180053579,37.4711895887173,2341301.40950785,0.0,1.0
2007-09-25,48.19,48.39,47.07,47.69,1930500,37.7216759197888,37.8782298767084,36.8449737610388,37.3302910274897,2466242.35884483,0.0,1.0
2007-09-26,49.11,49.33,48.1,48.62,1539900,38.4418241216191,38.6140334742308,37.6512266391749,38.058266927166,1967245.07038858,0.0,1.0
2007-09-27,49.67,50.72,49.31,49.61,1362200,38.8801752009942,39.7020834748223,38.5983780785388,38.8332090139183,1740230.68698183,0.0,1.0
2007-09-28,50.77,51.18,49.37,49.69,1290300,39.7412219640522,40.0621575757375,38.6453442656147,38.8958305966861,1648377.37146723,0.0,1.0
2007-10-01,52.02,52.59,50.77,50.98,1264600,40.7196841948,41.165862972021,39.7412219640522,39.9056036188178,1615545.24060874,0.0,1.0
2007-10-02,51.2,51.86,50.58,51.86,1127600,40.0778129714294,40.5944410292643,39.5924957049785,40.5944410292643,1440525.71035143,0.0,1.0
2007-10-03,49.42,51.26,49.31,51.0,1322200,38.6844827548446,40.1247791585053,38.5983780785388,39.9212590145098,1689130.09420597,0.0,1.0
2007-10-04,50.59,50.69,49.67,49.8,905100,39.6003234028245,39.6786003812843,38.8801752009942,38.9819352729919,1156278.66303572,0.0,1.0
2007-10-05,51.25,52.11,50.47,50.84,1127100,40.1169514606594,40.7901334754138,39.5063910286727,39.7960158489741,1439886.95294173,0.0,1.0
2007-10-08,52.18,52.25,51.03,51.3,654000,40.8449273603357,40.8997212452576,39.9447421080477,40.1560899498893,835494.691885272,0.0,1.0
2007-10-09,53.0,53.14,52.24,52.64,641400,41.4867985837063,41.59638635355,40.8918935474116,41.2050014612509,819398.005160876,0.0,1.0
2007-10-10,53.11,53.6,51.98,52.7,874800,41.5729032600121,41.9564604544652,40.6883734034161,41.2519676483268,1117569.96400801,0.0,1.0
2007-10-11,52.45,54.52,51.55,53.35,1044400,41.0562752021772,42.6766086562956,40.3517823960388,41.7607680083156,1334236.47737764,0.0,1.0
2007-10-12,54.06,54.44,52.68,52.72,1227100,42.3165345553804,42.6139870735277,41.2363122526348,41.2676230440188,1567638.43488137,0.0,1.0
2007-10-15,54.05,54.68,52.29,54.45,1079100,42.3087068575344,42.8018518218313,40.9310320366415,42.6218147713737,1378566.2416107,0.0,1.0
2007-10-16,52.56,53.96,52.26,53.84,1660200,41.142379878483,42.2382575769206,40.9075489431036,42.1443252027688,2120930.10316197,0.0,1.0
2007-10-17,53.92,54.17,53.03,53.29,1295300,42.2069467855366,42.4026392316862,41.5102816772442,41.7138018212397,1654764.94556421,0.0,1.0
2007-10-18,54.13,54.37,53.2,53.61,622600,42.3713284403023,42.5591931886058,41.6433525406259,41.9642881523112,795380.726556223,0.0,1.0
2007-10-19,50.73,53.65,50.49,53.44,1488800,39.7099111726683,41.9955989436951,39.5220464243647,41.8312172889295,1901964.06311742,0.0,1.0
2007-10-22,49.22,50.25,48.19,49.7,1996400,38.5279287979249,39.3341816760611,37.7216759197888,38.9036582945321,2550430.58544306,0.0,1.0
2007-10-23,52.76,52.99,49.54,49.55,1694100,41.2989338354027,41.4789708858603,38.7784151289964,38.7862428268424,2164237.85553951,0.0,1.0
2007-10-24,51.8,53.58,50.85,53.58,1093900,40.5474748421884,41.9408050587732,39.8038435468201,41.9408050587732,1397473.46093777,0.0,1.0
2007-10-25,50.5,51.86,49.26,51.72,1270000,39.5298741222107,40.5944410292643,38.5592395893089,40.4848532594205,1622443.82063348,0.0,1.0
2007-10-26,52.25,52.65,50.77,51.03,919400,40.8997212452576,41.2128291590969,39.7412219640522,39.9447421080477,1174547.12495309,0.0,1.0
2007-10-29,53.81,53.99,51.93,52.38,1302700,42.1208421092308,42.2617406704585,40.6492349141862,41.0014813172554,1664218.55522774,0.0,1.0
2007-10-30,58.62,61.25,57.33,60.0,7800400,45.8859647731483,47.9446493066417,44.8761917510166,46.9661870758939,9965126.59722,0.0,1.0
2007-10-31,59.68,59.71,58.19,59.45,3739300,46.7157007448224,46.7391838383604,45.5493737657711,46.5356636943649,4777011.16416911,0.0,1.0
2007-11-01,61.0,62.95,58.76,59.28,3267400,47.7489568604921,49.2753579404587,45.9955525429921,46.4025928309832,4174151.92089593,0.0,1.0
2007-11-02,60.51,61.52,59.35,61.52,1995100,47.365399666039,48.1559971484832,46.457386715905,48.1559971484832,2548769.81617784,0.0,1.0
2007-11-05,60.79,61.44,58.79,58.79,2167800,47.5845752057265,48.0933755657153,46.01903563653,46.01903563653,2769396.6254876,0.0,1.0
2007-11-06,66.28,66.52,61.09,61.5,2104700,51.8819813231708,52.0698460714743,47.819406141106,48.1403417527912,2688785.44038369,0.0,1.0
2007-11-07,63.94,66.0,63.75,65.04,1783300,50.0503000272109,51.6628057834833,49.9015737681372,50.911346790269,2278192.17742967,0.0,1.0
2007-11-08,65.68,66.6,63.76,64.24,2256400,51.4123194524118,52.1324676542422,49.9094014659832,50.2851309625904,2882584.43848613,0.0,1.0
2007-11-09,63.35,67.16,62.68,64.23,1998800,49.588465854298,52.5708187336172,49.0640100986171,50.2773032647444,2553496.6210096,0.0,1.0
2007-11-12,57.62,63.42,57.27,63.42,2329600,45.1031949885501,49.6432597392198,44.8292255639407,49.6432597392198,2976098.52326595,0.0,1.0
2007-11-13,58.65,59.14,56.12,58.09,3346600,45.9094478666863,46.2930050611394,43.9290403116527,45.4710967873113,4275331.09459212,0.0,1.0
2007-11-14,60.47,60.95,58.3,59.74,3018200,47.3340888746551,47.7098183712622,45.6354784420769,46.7626669318983,3855795.22790233,0.0,1.0
2007-11-15,57.9,60.22,56.84,60.16,2722600,45.3223705282376,47.1383964285055,44.4926345565635,47.0914302414296,3478161.84728875,0.0,1.0
2007-11-16,58.09,58.97,56.71,58.21,1922500,45.4710967873113,46.1599341977577,44.3908744845657,45.565029161463,2456022.24028965,0.0,1.0
2007-11-19,56.62,58.36,56.2,57.78,1457900,44.3204252039519,45.6824446291528,43.9916618944206,45.2284381540858,1862488.85519807,0.0,1.0
2007-11-20,58.18,59.09,56.72,56.72,1303500,45.5415460679251,46.2538665719095,44.3987021824117,44.3987021824117,1665240.56708326,0.0,1.0
2007-11-21,60.56,61.86,57.03,57.67,2156500,47.4045381552689,48.4221388752466,44.6413608156371,45.14233347778,2754960.70802842,0.0,1.0
2007-11-23,60.38,61.5,59.62,61.05,397500,47.2636395940412,48.1403417527912,46.6687345577466,47.788095349722,507812.140710085,0.0,1.0
2007-11-26,60.3,62.0,60.19,61.14,1188400,47.2010180112733,48.5317266450903,47.1149133349675,47.8585446303359,1518198.61137073,0.0,1.0
2007-11-27,61.21,62.0,59.91,60.46,1305800,47.9133385152577,48.5317266450903,46.89573779528,47.3262611768091,1668178.85116787,0.0,1.0
2007-11-28,65.64,65.69,61.21,61.55,1886000,51.3810086610279,51.4201471502578,47.9133385152577,48.1794802420211,2409392.94938169,0.0,1.0
2007-11-29,68.0,68.17,65.02,65.49,2115700,53.2283453526797,53.3614162160614,50.895691394577,51.2635931933382,2702838.10339705,0.0,1.0
2007-11-30,68.94,70.83,67.51,69.64,3207400,53.9641489502021,55.4435838430927,52.8447881582266,54.5120877994208,4097501.03173214,0.0,1.0
2007-12-03,66.22,68.46,66.15,68.44,3620200,51.8350151360949,53.5884194535949,51.780221251173,53.572764057903,4624859.14917899,0.0,1.0
2007-12-04,66.14,66.49,64.74,65.52,3942200,51.772393553327,52.0463629779364,50.6765158548895,51.2870762868761,5036218.92102465,0.0,1.0
2007-12-05,67.1,68.23,66.14,67.0,1365300,52.5238525465413,53.4083824031373,51.772393553327,52.4455755680815,1744190.98292196,0.0,1.0
2007-12-06,69.35,69.98,67.14,67.14,1557600,54.2850845618873,54.7782295261842,52.5551633379253,52.5551633379253,1989857.0826919,0.0,1.0
2007-12-07,68.93,70.1,68.54,70.1,921700,53.9563212523561,54.872161900336,53.6510410363628,54.872161900336,1177485.4090377,0.0,1.0
2007-12-10,70.78,70.84,68.54,69.18,2786400,55.4044453538628,55.4514115409387,53.6510410363628,54.1520136985056,3559667.29276624,0.0,1.0
2007-12-11,67.31,71.95,67.15,71.09,2470600,52.688234201307,56.3202860018427,52.5629910357712,55.6471039870883,3156228.11280084,0.0,1.0
2007-12-12,67.48,69.31,66.26,68.73,1638600,52.8213050646887,54.2537737705034,51.8663259274788,53.7997672954364,2093335.78306301,0.0,1.0
2007-12-13,67.31,67.84,66.34,67.24,1255900,52.688234201307,53.103102187144,51.9289475102467,52.6334403163851,1604430.86167999,0.0,1.0
2007-12-14,66.05,67.13,65.77,66.28,1221500,51.7019442727132,52.5473356400793,51.4827687330257,51.8819813231708,1560484.35189275,0.0,1.0
2007-12-17,64.69,68.31,64.53,65.61,1910500,50.6373773656596,53.4710039859052,50.5121342001239,51.35752556749,2440692.0624569,0.0,1.0
2007-12-18,62.75,65.45,60.9,65.42,3992500,49.118803983539,51.2322824019542,47.6706798820323,51.2087993084163,5100477.91644029,0.0,1.0
2007-12-19,64.5,64.9,62.74,62.74,1288400,50.4886511065859,50.8017590204252,49.110976285693,49.110976285693,1645950.09331037,0.0,1.0
2007-12-20,68.38,68.38,64.0,65.11,1789200,53.5257978708271,53.5257978708271,50.0972662142868,50.9661406751908,2285729.51486411,0.0,1.0
2007-12-21,68.8,70.59,68.41,68.69,2597400,53.8545611803583,55.2557190947892,53.549280964365,53.7684565040525,3318216.99190031,0.0,1.0
2007-12-24,68.97,69.5,68.2,69.0,290000,53.98763204374,54.4025000295771,53.3848993095994,54.011115137278,370479.297624968,0.0,1.0
2007-12-26,69.96,70.0,68.41,68.41,477100,54.7625741304923,54.7938849218762,53.549280964365,53.549280964365,609502.320334041,0.0,1.0
2007-12-27,69.06,70.5,68.78,69.72,1090900,54.0580813243539,55.1852698141753,53.8389057846664,54.5747093821887,1393640.91647958,0.0,1.0
2007-12-28,68.71,70.46,68.24,70.46,785900,53.7841118997445,55.1539590227914,53.4162101009833,55.1539590227914,1003998.89656366,0.0,1.0
2007-12-31,67.98,69.6,67.49,68.48,719700,53.2126899569878,54.4807770080369,52.8291327625346,53.6040748492869,919427.415519618,0.0,1.0
2008-01-02,66.81,68.06,66.16,67.98,1536500,52.2968493090078,53.2753115397556,51.788048949019,53.2126899569878,1962901.52000263,0.0,1.0
2008-01-03,70.5,71.94,66.85,67.06,1787700,55.1852698141753,56.3124583039968,52.3281601003918,52.4925417551574,2283813.24263502,0.0,1.0
2008-01-04,68.14,70.15,67.56,69.43,2528000,53.3379331225235,54.9113003895659,52.8839266474565,54.3477061446552,3229557.4634342,0.0,1.0
2008-01-07,67.13,69.54,65.01,68.31,1527600,52.5473356400793,54.433810820961,50.887863696731,53.4710039859052,1951531.63811,0.0,1.0
2008-01-08,62.9,68.55,62.67,67.51,1838000,49.2362194512287,53.6588687342088,49.0561824007712,52.8447881582266,2348072.23805066,0.0,1.0
2008-01-09,62.1,63.27,59.32,62.81,2667700,48.6100036235502,49.5258442715301,46.4339036223671,49.1657701706149,3408026.28370388,0.0,1.0
2008-01-10,64.71,65.85,61.13,61.78,2540100,50.6530327613515,51.5453903157935,47.8507169324899,48.3595172924787,3245015.3927489,0.0,1.0
2008-01-11,63.8,66.31,63.48,64.0,1673900,49.9407122573672,51.9054644167087,49.6902259262957,50.0972662142868,2138432.0561877,0.0,1.0
2008-01-14,68.05,68.38,64.26,64.37,1778800,53.2674838419096,53.5257978708271,50.3007863582824,50.3868910345882,2272443.36074239,0.0,1.0
2008-01-15,67.62,68.53,66.21,67.18,1749100,52.9308928345324,53.6432133385168,51.8271874382489,52.5864741293092,2234501.17060631,0.0,1.0
2008-01-16,64.89,67.48,62.98,67.22,3110300,50.7939313225792,52.8213050646887,49.2988410339966,52.6177849206931,3973454.34276875,0.0,1.0
2008-01-17,60.41,65.68,57.83,65.03,4080400,47.2871226875792,51.4123194524118,45.2675766433157,50.903519092423,5212771.46906523,0.0,1.0
2008-01-18,57.81,61.88,55.63,60.31,3029300,45.2519212476238,48.4377942709386,43.5454831171996,47.2088457091193,3869975.64239763,0.0,1.0
2008-01-22,59.09,59.94,53.0,54.34,3331800,46.2538665719095,46.919220888818,41.4867985837063,42.5357100950679,4256423.87526506,0.0,1.0
2008-01-23,56.98,58.41,49.8,57.07,4731500,44.6022223264072,45.7215831183827,38.9819352729919,44.6726716070211,6044561.36797426,0.0,1.0
2008-01-24,55.04,58.95,53.67,57.44,2745800,43.0836489442867,46.1442788020657,42.0112543393871,44.9622964273224,3507800.19109874,0.0,1.0
2008-01-25,56.72,58.91,55.41,57.42,2573800,44.3987021824117,46.1129680106818,43.373273764588,44.9466410316304,3288067.64216256,0.0,1.0
2008-01-28,58.98,59.12,55.64,56.4,1648900,46.1677618956037,46.2773496654474,43.5533108150456,44.1482158513402,2106494.18570279,0.0,1.0
2008-01-29,58.3,59.6,57.35,59.42,2958400,45.6354784420769,46.6530791620546,44.8918471467086,46.5121806008269,3779399.84170243,0.0,1.0
2008-01-30,58.12,60.21,57.26,58.83,1884300,45.4945798808492,47.1305687306595,44.8213978660947,46.050346427914,2407221.17418871,0.0,1.0
2008-01-31,60.22,60.7,56.43,56.75,1742000,47.1383964285055,47.5141259251126,44.1716989448782,44.4221852759496,2225430.8153886,0.0,1.0
2008-02-01,62.15,63.24,60.0,60.17,2000200,48.6491421127801,49.5023611779921,46.9661870758939,47.0992579392756,2555285.14175676,0.0,1.0
2008-02-04,60.55,62.9,60.35,62.14,1276900,47.3967104574229,49.2362194512287,47.2401565005033,48.6413144149341,1631258.67288731,0.0,1.0
2008-02-05,57.56,59.9,57.29,59.33,1307100,45.0562288014742,46.8879100974341,44.8448809596327,46.4417313202131,1669839.62043309,0.0,1.0
2008-02-06,57.96,59.49,56.85,57.0,1425200,45.3693367153135,46.5669744857488,44.5004622544095,44.6178777220992,1820714.12060381,0.0,1.0
2008-02-07,55.69,57.32,53.59,55.7,5001900,43.5924493042755,44.8683640531706,41.9486327566192,43.6002770021215,6390001.37513906,0.0,1.0
2008-02-08,56.73,56.92,54.86,55.46,1744600,44.4065298802577,44.5552561393313,42.942750383059,43.4124122538179,2228752.35391903,0.0,1.0
2008-02-11,59.26,59.68,56.3,57.21,1441300,46.3869374352912,46.7157007448224,44.0699388728804,44.7822593768648,1841282.10919609,0.0,1.0
2008-02-12,63.13,63.94,59.47,59.69,3155600,49.4162565016863,50.0503000272109,46.5513190900568,46.7235284426684,4031325.76408741,0.0,1.0
2008-02-13,66.19,66.8,62.52,63.77,3208100,51.8115320425569,52.2890216111618,48.9387669330814,49.9172291638292,4098395.29210572,0.0,1.0
2008-02-14,64.07,66.32,63.38,66.27,2346400,50.1520600992087,51.9132921145547,49.6119489478359,51.8741536253248,2997560.77223181,0.0,1.0
2008-02-15,64.49,64.7,62.39,63.44,1291500,50.4808234087399,50.6452050635056,48.8370068610837,49.6589151349118,1649910.3892505,0.0,1.0
2008-02-19,63.75,66.17,63.08,65.03,1615100,49.9015737681372,51.795876646865,49.3771180124564,50.903519092423,2063314.18480719,0.0,1.0
2008-02-20,64.94,65.19,61.81,63.33,1646000,50.8330698118091,51.0287622579587,48.3830003860167,49.572810458606,2102789.39272654,0.0,1.0
2008-02-21,65.46,66.39,64.72,65.58,1357500,51.2401100998002,51.9680859994766,50.6608604591975,51.334042473952,1734226.36733067,0.0,1.0
2008-02-22,64.66,66.03,62.56,65.52,1432900,50.6138942721216,51.6862888770212,48.9700777244654,51.2870762868761,1830550.98471316,0.0,1.0
2008-02-25,67.38,67.54,64.51,64.68,1647400,52.7430280862288,52.8682712517646,50.4964788044319,50.6295496678136,2104577.9134737,0.0,1.0
2008-02-26,66.7,68.49,66.64,67.6,1624000,52.210744632702,53.6119025471329,52.1637784456261,52.9152374388404,2074684.06669982,0.0,1.0
2008-02-27,65.8,67.86,65.22,66.11,1251700,51.5062518265636,53.118757582836,51.0522453514967,51.7489104597891,1599065.29943852,0.0,1.0
2008-02-28,65.04,65.83,64.08,65.44,1293000,50.911346790269,51.5297349201016,50.1598877970547,51.2244547041083,1651826.6614796,0.0,1.0
2008-02-29,64.86,65.1,63.61,64.0,1660000,50.7704482290413,50.9583129773449,49.7919859982935,50.0972662142868,2120674.60019809,0.0,1.0
2008-03-03,66.68,67.25,64.01,64.2,1281500,52.1950892370101,52.6412680142311,50.1050939121328,50.2538201712065,1637135.24105654,0.0,1.0
2008-03-04,64.54,66.45,63.0,66.11,1507000,50.5199618979699,52.0150521865525,49.3144964296886,51.7489104597891,1925214.83283043,0.0,1.0
2008-03-05,66.27,67.12,64.9,64.9,1311400,51.8741536253248,52.5395079422333,50.8017590204252,50.8017590204252,1675332.93415649,0.0,1.0
2008-03-06,64.92,66.59,64.51,66.26,955300,50.8174144161172,52.1246399563962,50.4964788044319,51.8663259274788,1220409.90696942,0.0,1.0
2008-03-07,62.48,65.13,61.75,63.52,1184700,48.9074561416975,50.9817960708828,48.3360341989408,49.7215367176797,1513471.80653896,0.0,1.0
2008-03-10,59.03,62.47,58.68,62.01,1582200,46.2069003848336,48.8996284438515,45.9329309602242,48.5395543429363,2021283.94724905,0.0,1.0
2008-03-11,61.15,61.32,58.83,61.1,2016600,47.8663723281818,47.9994431915636,46.050346427914,47.8272338389519,2576236.38479486,0.0,1.0
2008-03-12,60.03,62.02,59.8,61.14,2774700,46.9896701694318,48.5473820407823,46.8096331189742,47.8585446303359,3544720.36937931,0.0,1.0
2008-03-13,60.14,60.53,59.03,59.03,2526900,47.0757748457376,47.3810550617309,46.2069003848336,46.2069003848336,3228152.19713287,0.0,1.0
2008-03-14,59.63,61.38,58.39,60.75,1564800,46.6765622555925,48.0464093786394,45.7059277226907,47.5532644143426,1999055.18939155,0.0,1.0
2008-03-17,57.37,59.47,55.79,58.12,1118000,44.9075025424005,46.5513190900568,43.6707262827353,45.4945798808492,1428261.56808522,0.0,1.0
2008-03-18,62.24,62.5,58.23,58.23,2019900,48.7195913933939,48.9231115373895,45.580684557155,45.580684557155,2580452.18369887,0.0,1.0
2008-03-19,56.48,62.01,56.48,62.01,1326400,44.2108374341081,48.5395543429363,44.2108374341081,48.5395543429363,1694495.65644744,0.0,1.0
2008-03-20,54.35,56.43,52.48,56.43,3307300,42.5435377929139,44.1716989448782,41.0797582957152,44.1716989448782,4225124.76218984,0.0,1.0
2008-03-24,57.37,58.2,54.36,54.36,1278200,44.9075025424005,45.5572014636171,42.5513654907599,42.5513654907599,1632919.44215253,0.0,1.0
2008-03-25,60.68,61.27,58.0,58.76,1651000,47.4984705294207,47.9603047023336,45.4006475066974,45.9955525429921,2109176.96682352,0.0,1.0
2008-03-26,62.04,62.06,59.5,61.59,1337300,48.5630374364743,48.5786928321662,46.5748021835948,48.2107910334051,1708420.56797886,0.0,1.0
2008-03-27,60.67,62.53,60.32,61.6,1343800,47.4906428315747,48.9465946309274,47.2166734069653,48.2186187312511,1716724.41430494,0.0,1.0
2008-03-28,60.28,62.35,59.68,61.0,1049500,47.1853626155814,48.8056960696997,46.7157007448224,47.7489568604921,1340751.80295656,0.0,1.0
2008-03-31,59.88,62.29,58.92,60.01,1574000,46.8722547017421,48.7587298826238,46.1207957085278,46.9740147737399,2010808.32573,0.0,1.0
2008-04-01,62.09,62.09,58.59,60.45,1908600,48.6021759257042,48.6021759257042,45.8624816796104,47.3184334789631,2438264.78430005,0.0,1.0
2008-04-02,62.68,63.34,61.3,62.89,1754900,49.0640100986171,49.580638156452,47.9837877958716,49.2283917533828,2241910.75655881,0.0,1.0
2008-04-03,63.98,65.13,62.14,62.3,1488400,50.0816108185948,50.9817960708828,48.6413144149341,48.7665575804698,1901453.05718966,0.0,1.0
2008-04-04,64.59,66.24,63.97,63.97,1174600,50.5591003871998,51.8506705317868,50.0737831207489,50.0737831207489,1500568.90686306,0.0,1.0
2008-04-07,65.77,66.81,64.89,65.1,1709300,51.4827687330257,52.2968493090078,50.7939313225792,50.9583129773449,2183656.08079433,0.0,1.0
2008-04-08,66.67,67.42,65.28,65.79,1369400,52.1872615391641,52.7743388776128,51.0992115385725,51.4984241287176,1749428.79368149,0.0,1.0
2008-04-09,64.64,67.1,64.33,66.88,1505800,50.5982388764297,52.5238525465413,50.3555802432042,52.3516431939297,1923681.81504716,0.0,1.0
2008-04-10,64.23,65.19,62.96,64.51,1341000,50.2773032647444,51.0287622579587,49.2831856383046,50.4964788044319,1713147.37281063,0.0,1.0
2008-04-11,62.74,64.0,62.16,63.24,1080000,49.110976285693,50.0972662142868,48.6569698106261,49.5023611779921,1379716.00494816,0.0,1.0
2008-04-14,64.36,65.39,62.29,62.61,1111700,50.3790633367422,51.1853162148783,48.7587298826238,49.0092162136953,1420213.22472302,0.0,1.0
2008-04-15,65.0,66.27,62.67,65.41,1191700,50.880035998885,51.8741536253248,49.0561824007712,51.2009716105703,1522414.41027474,0.0,1.0
2008-04-16,67.64,68.58,65.62,65.62,1694000,52.9465482302244,53.6823518277467,51.3653532653359,51.3653532653359,2164110.10405757,0.0,1.0
2008-04-17,66.19,68.08,65.2,67.14,1013000,51.8115320425569,53.2909669354476,51.0365899558047,52.5551633379253,1294122.51204859,0.0,1.0
2008-04-18,69.84,71.06,68.05,68.54,1833900,54.6686417563405,55.6236208935503,53.2674838419096,53.6510410363628,2342834.42729113,0.0,1.0
2008-04-21,70.51,71.19,69.25,70.97,1020300,55.1930975120213,55.7253809655481,54.2068075834275,55.5531716129365,1303448.37023019,0.0,1.0
2008-04-22,68.28,70.63,67.09,70.38,1648600,53.4475208923672,55.2870298861731,52.5160248486953,55.0913374400235,2106110.93125697,0.0,1.0
2008-04-23,67.98,68.76,66.23,68.59,1029600,53.2126899569878,53.8232503889744,51.8428428339409,53.6901795255927,1315329.25805057,0.0,1.0
2008-04-24,66.2,68.03,65.03,68.03,1365000,51.8193597404029,53.2518284462177,50.903519092423,53.2518284462177,1743807.72847614,0.0,1.0
2008-04-25,67.67,67.87,66.0,66.25,1040500,52.9700313237623,53.126585280682,51.6628057834833,51.8584982296328,1329254.169582,0.0,1.0
2008-04-28,68.78,70.77,68.06,69.35,1530500,53.8389057846664,55.3966176560168,53.2753115397556,54.2850845618873,1955236.43108625,0.0,1.0
2008-04-29,60.96,70.6,60.51,70.1,4123800,47.7176460691082,55.2635467926351,47.365399666039,54.872161900336,5268215.61222704,0.0,1.0
2008-04-30,60.13,62.17,59.74,61.21,3697900,47.0679471478917,48.664797508472,46.7626669318983,47.9133385152577,4724122.05064609,0.0,1.0
2008-05-01,55.53,60.28,54.95,60.15,4842400,43.4672061387398,47.1853626155814,43.0131996636728,47.0836025435836,6186237.76144532,0.0,1.0
2008-05-02,59.18,59.3,55.53,55.81,3943900,46.3243158525233,46.4182482266751,43.4672061387398,43.6863816784273,5038390.69621762,0.0,1.0
2008-05-05,55.57,59.61,54.68,59.61,2888800,43.4985169301237,46.6609068599006,42.8018518218313,46.6609068599006,3690484.81027244,0.0,1.0
2008-05-06,58.67,59.45,56.84,57.16,2890200,45.9251032623782,46.5356636943649,44.4926345565635,44.7431208876349,3692273.33101959,0.0,1.0
2008-05-07,58.05,60.38,57.85,58.87,2117000,45.4397859959273,47.2636395940412,45.2832320390077,46.0816572192979,2704498.87266227,0.0,1.0
2008-05-08,59.45,59.86,57.89,58.39,1535600,46.5356636943649,46.8565993060501,45.3145428303916,45.7059277226907,1961751.75666517,0.0,1.0
2008-05-09,59.15,59.47,57.77,58.94,1606000,46.3008327589854,46.5513190900568,45.2206104562398,46.1364511042198,2051688.79995068,0.0,1.0
2008-05-12,58.36,59.15,57.7,59.11,1352400,45.6824446291528,46.3008327589854,45.165816571318,46.2695219676015,1727711.04175175,0.0,1.0
2008-05-13,60.05,60.05,58.17,58.25,2093300,47.0053255651238,47.0053255651238,45.5337183700791,45.596339952847,2674221.77144257,0.0,1.0
2008-05-14,57.51,61.01,57.11,59.34,2879300,45.0170903122443,47.7567845583381,44.703982398405,46.449559018059,3678348.41948817,0.0,1.0
2008-05-15,59.09,59.32,57.51,57.67,2311400,46.2538665719095,46.4339036223671,45.0170903122443,45.14233347778,2952847.75355293,0.0,1.0
2008-05-16,59.69,59.86,58.6,59.63,1793300,46.7235284426684,46.8565993060501,45.8703093774564,46.6765622555925,2290967.32562364,0.0,1.0
2008-05-19,56.86,59.98,56.77,59.83,2045200,44.5082899522554,46.9505316802019,44.4378406716416,46.8331162125122,2612773.3086296,0.0,1.0
2008-05-20,57.99,58.11,56.6,56.78,2343700,45.3928198088514,45.4867521830032,44.3047698082599,44.4456683694876,2994111.48221944,0.0,1.0
2008-05-21,57.1,59.86,57.06,58.09,1922600,44.696154700559,46.8565993060501,44.6648439091751,45.4710967873113,2456149.9917716,0.0,1.0
2008-05-22,57.59,58.01,56.45,57.1,1619100,45.0797118950121,45.4084752045434,44.1873543405702,44.696154700559,2068424.24408478,0.0,1.0
2008-05-23,57.85,57.96,56.03,57.1,1752800,45.2832320390077,45.3693367153135,43.8585910310389,44.696154700559,2239227.97543808,0.0,1.0
2008-05-27,59.51,60.62,58.38,59.19,2538600,46.5826298814407,47.4515043423448,45.6981000248447,46.3321435503693,3243099.12051981,0.0,1.0
2008-05-28,61.42,61.42,59.0,59.6,1674200,48.0777201700234,48.0777201700234,46.1834172912956,46.6530791620546,2138815.31063352,0.0,1.0
2008-05-29,60.55,61.5,59.89,61.31,1566600,47.3967104574229,48.1403417527912,46.8800823995881,47.9916154937176,2001354.71606646,0.0,1.0
2008-05-30,60.43,61.51,59.83,60.83,2545500,47.3027780832711,48.1481694506372,46.8331162125122,47.6158859971104,3251913.97277364,0.0,1.0
2008-06-02,60.06,61.28,59.44,60.15,2298700,47.0131532629698,47.9681324001796,46.5278359965189,47.0836025435836,2936623.3153466,0.0,1.0
2008-06-03,59.18,60.94,58.32,60.35,1465200,46.3243158525233,47.7019906734162,45.6511338377689,47.2401565005033,1871814.71337967,0.0,1.0
2008-06-04,57.85,59.47,57.51,59.2,1809100,45.2832320390077,46.5513190900568,45.0170903122443,46.3399712482153,2311152.0597701,0.0,1.0
2008-06-05,57.12,57.94,55.12,57.45,3217300,44.711810096251,45.3536813196215,43.1462705270545,44.9701241251684,4110148.42844417,0.0,1.0
2008-06-06,55.14,57.32,54.99,57.08,1792600,43.1619259227465,44.8683640531706,43.0445104550567,44.680499304867,2290073.06525006,0.0,1.0
2008-06-09,56.13,56.88,55.1,56.61,1682300,43.9368680094987,44.5239453479474,43.1306151313625,44.3125975061059,2149163.18067063,0.0,1.0
2008-06-10,54.52,55.86,54.11,55.82,1922900,42.6766086562956,43.7255201676572,42.3556730446103,43.6942093762733,2456533.24621741,0.0,1.0
2008-06-11,52.44,55.18,52.37,54.52,2461900,41.0484475043313,43.1932367141304,40.9936536194094,42.6766086562956,3145113.73387209,0.0,1.0
2008-06-12,52.42,53.33,51.41,52.41,2125600,41.0327921086393,41.7451126126237,40.2421946261951,41.0249644107933,2715485.50010907,0.0,1.0
2008-06-13,53.5,53.55,52.35,52.9,1437400,41.8781834760054,41.9173219652353,40.9779982237174,41.4085216052464,1836299.80140044,0.0,1.0
2008-06-16,59.93,60.16,54.6,54.7,4957400,46.911393190972,47.0914302414296,42.7392302390634,42.8175072175233,6333151.96567591,0.0,1.0
2008-06-17,59.62,60.46,58.75,60.2,2761900,46.6687345577466,47.3262611768091,45.9877248451461,47.1227410328135,3528368.17969102,0.0,1.0
2008-06-18,57.1,59.21,56.67,59.01,2579100,44.696154700559,46.3477989460613,44.3595636931818,46.1912449891416,3294838.47070536,0.0,1.0
2008-06-19,56.7,58.28,56.5,57.96,1381300,44.3830467867197,45.6198230463849,44.2264928298001,45.3693367153135,1764631.2200323,0.0,1.0
2008-06-20,54.87,57.62,53.42,56.54,2023300,42.950578080905,45.1031949885501,41.8155618932375,44.257803621184,2584795.73408481,0.0,1.0
2008-06-23,54.21,55.58,53.68,55.24,1477900,42.4339500230701,43.5063446279697,42.0190820372331,43.2402029012063,1888039.151586,0.0,1.0
2008-06-24,51.75,54.07,51.58,53.75,2099700,40.5083363529585,42.3243622532264,40.3752654895768,42.0738759221549,2682397.8662867,0.0,1.0
2008-06-25,51.35,52.51,50.11,51.6,2331600,40.1952284391192,41.1032413892531,39.2245939062174,40.3909208852687,2978653.55290474,0.0,1.0
2008-06-26,52.06,52.44,49.83,50.75,2889600,40.7509949861839,41.0484475043313,39.0054183665299,39.7255665683602,3691506.82212796,0.0,1.0
2008-06-27,50.7,52.36,50.21,52.33,1901600,39.6864280791303,40.9858259215634,39.3028708846772,40.9623428280254,2429322.18056427,0.0,1.0
2008-06-30,52.41,53.26,50.8,50.8,2218300,41.0249644107933,41.6903187277018,39.7647050575901,39.7647050575901,2833911.12386712,0.0,1.0
2008-07-01,51.82,52.29,50.14,51.26,2333800,40.5631302378804,40.9310320366415,39.2480769997553,40.1247791585053,2981464.08550741,0.0,1.0
2008-07-02,49.88,51.81,49.27,51.63,2672600,39.0445568557598,40.5553025400344,38.5670672871549,40.4144039788067,3414286.10631892,0.0,1.0
2008-07-03,49.51,50.15,48.05,49.91,1326900,38.7549320354584,39.2559046976013,37.612088149945,39.0680399492977,1695134.41385714,0.0,1.0
2008-07-07,50.56,51.36,49.05,49.75,2144700,39.5768403092866,40.2030561369652,38.3948579345432,38.942796783762,2739886.03315954,0.0,1.0
2008-07-08,47.76,50.95,45.9,50.95,4880800,37.3850849124115,39.8821205252799,35.9291331130588,39.8821205252799,6235294.33051015,0.0,1.0
2008-07-09,46.8,49.12,46.5,48.13,1416800,36.6336259191972,38.4496518194651,36.3987949838178,37.6747097327129,1809982.99612088,0.0,1.0
2008-07-10,47.88,48.72,46.03,46.73,1950100,37.4790172865633,38.1365439056258,36.0308931850566,36.5788320342754,2491281.649305,0.0,1.0
2008-07-11,48.71,49.45,47.05,47.16,1563300,38.1287162077799,38.7079658483825,36.8293183653468,36.9154230416526,1997138.91716245,0.0,1.0
2008-07-14,49.23,49.43,47.93,49.1,1138000,38.5357564957709,38.6923104526906,37.5181557757932,38.4339964237732,1453811.86447315,0.0,1.0
2008-07-15,48.3,50.12,46.99,48.82,1763000,37.8077805960946,39.2324216040634,36.7823521782709,38.2148208840857,2252258.62659592,0.0,1.0
2008-07-16,49.85,50.17,47.65,49.27,3307500,39.0210737622218,39.2715600932933,37.2989802361057,38.5670672871549,4225380.26515373,0.0,1.0
2008-07-17,51.53,51.53,49.16,50.21,1668100,40.3361270003469,40.3361270003469,38.480962610849,39.3028708846772,2131022.4702352,0.0,1.0
2008-07-18,50.8,52.14,50.41,51.61,886800,39.7647050575901,40.8136165689518,39.4594248415968,40.3987485831147,1132900.14184076,0.0,1.0
2008-07-21,54.87,55.16,51.12,51.52,2377000,42.950578080905,43.1775813184384,40.0151913886616,40.3282993025009,3036652.72570534,0.0,1.0
2008-07-22,53.09,54.85,52.22,54.64,1794100,41.5572478643201,42.934922685213,40.8762381517196,42.7705410304474,2291989.33747915,0.0,1.0
2008-07-23,53.47,56.16,53.39,54.0,2380900,41.8547003824674,43.9603511030367,41.7920787996996,42.2695683683045,3041635.03350099,0.0,1.0
2008-07-24,51.5,54.16,50.67,53.91,1843600,40.3126439068089,42.3948115338402,39.6629449855924,42.1991190876906,2355226.32103928,0.0,1.0
2008-07-25,52.78,52.98,51.08,51.66,913100,41.3145892310947,41.4711431880143,39.9838805972777,40.4378870723446,1166498.78159089,0.0,1.0
2008-07-28,52.3,53.33,51.83,52.91,1257800,40.9388597344875,41.7451126126237,40.5709579357263,41.4163493030924,1606858.13983684,0.0,1.0
2008-07-29,58.88,61.97,56.4,56.96,5139100,46.0894849171439,48.5082435515524,44.1482158513402,44.5865669307153,6565276.40836024,0.0,1.0
2008-07-30,63.06,63.14,58.98,60.03,3780600,49.3614626167645,49.4240841995323,46.1677618956037,46.9896701694318,4829772.52621018,0.0,1.0
2008-07-31,59.85,62.51,59.58,62.51,2214000,46.8487716082041,48.9309392352354,46.6374237663626,48.9309392352354,2828417.81014372,0.0,1.0
2008-08-01,58.82,59.9,57.32,59.9,1751400,46.042518730068,46.8879100974341,44.8683640531706,46.8879100974341,2237439.45469092,0.0,1.0
2008-08-04,55.09,58.5,54.66,58.4,1726200,43.1227874335166,45.7920323989965,42.7861964261393,45.7137554205367,2205246.08124213,0.0,1.0
2008-08-05,54.62,55.27,53.91,54.78,2404900,42.7548856347554,43.2636859947443,42.1991190876906,42.8801288002911,3072295.3891665,0.0,1.0
2008-08-06,58.12,58.17,54.16,54.62,1867900,45.4945798808492,45.5337183700791,42.3948115338402,42.7548856347554,2386269.93115061,0.0,1.0
2008-08-07,55.9,58.12,55.54,57.37,1563700,43.7568309590411,45.4945798808492,43.4750338365858,44.9075025424005,1997649.92309022,0.0,1.0
2008-08-08,58.01,58.93,54.45,55.6,1970600,45.4084752045434,46.1286234063738,42.6218147713737,43.5220000236617,2517470.70310263,0.0,1.0
2008-08-11,57.21,58.92,56.32,57.81,1808300,44.7822593768648,46.1207957085278,44.0855942685724,45.2519212476238,2310130.04791458,0.0,1.0
2008-08-12,56.96,57.77,56.39,56.83,1048400,44.5865669307153,45.2206104562398,44.1403881534943,44.4848068587175,1339346.53665523,0.0,1.0
2008-08-13,58.29,58.63,53.52,55.68,1985000,45.6276507442309,45.8937924709943,41.8938388716973,43.5846216064295,2535866.91650193,0.0,1.0
2008-08-14,60.82,61.4,57.8,57.8,1992600,47.6080582992644,48.0620647743314,45.2440935497778,45.2440935497778,2545576.02912935,0.0,1.0
2008-08-15,59.8,60.86,59.43,60.02,1501800,46.8096331189742,47.6393690906484,46.5200082986729,46.9818424715858,1918571.75576958,0.0,1.0
2008-08-18,60.31,61.67,59.79,60.26,1466800,47.2088457091193,48.2734126161729,46.8018054211283,47.1697072198894,1873858.7370907,0.0,1.0
2008-08-19,59.68,60.11,58.92,59.87,857700,46.7157007448224,47.0522917521997,46.1207957085278,46.8644270038961,1095724.46059633,0.0,1.0
2008-08-20,61.08,61.42,59.53,60.06,1278100,47.81157844326,48.0777201700234,46.5982852771327,47.0131532629698,1632791.69067059,0.0,1.0
2008-08-21,60.19,62.36,59.66,60.49,2119400,47.1149133349675,48.8135237675457,46.7000453491305,47.349744270347,2707564.90822882,0.0,1.0
2008-08-22,60.56,61.08,59.81,60.45,743200,47.4045381552689,47.81157844326,46.8174608168202,47.3184334789631,949449.013775434,0.0,1.0
2008-08-25,60.2,60.84,59.65,60.36,710500,47.1227410328135,47.6237136949564,46.6922176512845,47.2479841983492,907674.279181171,0.0,1.0
2008-08-26,60.76,60.9,59.5,60.9,922600,47.5610921121885,47.6706798820323,46.5748021835948,47.6706798820323,1178635.17237516,0.0,1.0
2008-08-27,61.42,62.19,60.94,61.06,955600,48.0777201700234,48.680452904164,47.7019906734162,47.795923047568,1220793.16141524,0.0,1.0
2008-08-28,61.5,61.84,60.01,61.84,1404700,48.1403417527912,48.4064834795546,46.9740147737399,48.4064834795546,1794525.06680618,0.0,1.0
2008-08-29,61.63,62.49,60.85,61.26,791200,48.242101824789,48.9152838395435,47.6315413928024,47.9524770044877,1010769.72510646,0.0,1.0
2008-09-02,58.88,61.63,58.21,61.56,1183000,46.0894849171439,48.242101824789,45.565029161463,48.1873079398671,1511300.03134599,0.0,1.0
2008-09-03,56.1,59.58,55.05,59.39,1937700,43.9133849159608,46.6374237663626,43.0914766421326,46.488697507289,2475440.46554448,0.0,1.0
2008-09-04,53.42,55.46,51.48,55.0,2477300,41.8155618932375,43.4124122538179,40.296988511117,43.0523381529027,3164787.4620908,0.0,1.0
2008-09-05,53.95,54.29,51.58,52.87,1397300,42.2304298790746,42.496571605838,40.3752654895768,41.3850385117085,1785071.45714265,0.0,1.0
2008-09-08,52.9,56.22,50.77,55.33,1995800,41.4085216052464,44.0073172901126,39.7412219640522,43.3106521818201,2549664.07655142,0.0,1.0
2008-09-09,48.32,52.9,47.78,52.9,2839300,37.8234359917865,41.4085216052464,37.4007403081035,41.4085216052464,3627247.82671232,0.0,1.0
2008-09-10,48.34,49.11,47.07,48.67,2334100,37.8390913874785,38.4418241216191,36.8449737610388,38.0974054163959,2981847.33995323,0.0,1.0
2008-09-11,49.57,50.12,46.55,47.83,1307000,38.8018982225343,39.2324216040634,36.4379334730477,37.4398787973334,1669711.86895115,0.0,1.0
2008-09-12,51.41,51.57,48.36,49.17,1530800,40.2421946261951,40.3674377917308,37.8547467831705,38.488790308695,1955619.68553207,0.0,1.0
2008-09-15,48.44,50.83,47.87,49.82,1187200,37.9173683659383,39.7881881511281,37.4711895887173,38.9975906686839,1516665.59358745,0.0,1.0
2008-09-16,50.26,50.33,46.07,47.24,2125000,39.3420093739071,39.396803258829,36.0622039764405,36.9780446244204,2714718.99121744,0.0,1.0
2008-09-17,47.09,50.22,46.9,49.5,1654900,36.8606291567307,39.3106985825232,36.711902897657,38.7471043376125,2114159.27461917,0.0,1.0
2008-09-18,49.83,50.92,46.88,47.75,2549900,39.0054183665299,39.8586374317419,36.6962475019651,37.3772572145655,3257535.03797898,0.0,1.0
2008-09-19,50.72,55.99,49.28,51.74,1991700,39.7020834748223,43.827280239655,38.5748949850008,40.5005086551125,2544426.26579189,0.0,1.0
2008-09-22,50.36,52.37,50.0,50.09,1168300,39.4202863523669,40.9936536194094,39.1384892299116,39.2089385105254,1492520.56350086,0.0,1.0
2008-09-23,49.08,51.19,47.95,50.25,1094500,38.4183410280812,40.0699852735835,37.5338111714852,39.3341816760611,1398239.9698294,0.0,1.0
2008-09-24,47.64,49.68,47.04,49.09,997100,37.2911525382597,38.8880028988401,36.8214906675008,38.4261687259272,1273810.02642019,0.0,1.0
2008-09-25,47.57,48.31,46.21,47.79,1005900,37.2363586533379,37.8156082939406,36.1717917462843,37.4085680059495,1285052.15683088,0.0,1.0
2008-09-26,45.85,46.65,44.58,46.65,1683800,35.8899946238289,36.5162104515075,34.8958769973892,36.5162104515075,2151079.45289973,0.0,1.0
2008-09-29,40.99,45.06,39.21,45.06,3288300,32.0857334706815,35.2716064939963,30.6924032540967,35.2716064939963,4200851.98062132,0.0,1.0
2008-09-30,42.61,47.22,40.13,41.99,2481100,33.3538205217306,36.9623892287285,31.412551455927,32.8685032552797,3169642.01840451,0.0,1.0
2008-10-01,41.3,42.36,40.21,42.23,1627200,32.3283921039069,33.1581280755811,31.4751730386949,33.0563680035833,2078772.11412189,0.0,1.0
2008-10-02,37.01,39.83,34.57,39.83,4721500,28.9703097279805,31.1777205205476,27.0603514535609,31.1777205205476,6031786.2197803,0.0,1.0
2008-10-03,35.62,39.14,35.33,37.72,2530200,27.882259727389,30.6376093691748,27.6552564898555,29.5260762750453,3232367.99603687,0.0,1.0
2008-10-06,33.09,34.92,30.58,34.17,2668900,25.9018521723555,27.3343208781702,23.9371000130139,26.7472435397216,3409559.30148716,0.0,1.0
2008-10-07,31.46,35.26,31.04,33.88,2354600,24.6259374234604,27.6004626049336,24.2971741139291,26.5202403021881,3008036.39375085,0.0,1.0
2008-10-08,32.72,33.75,29.39,30.31,3745600,25.6122273520541,26.4184802301903,23.005603969342,23.7257521711724,4785059.50753131,0.0,1.0
2008-10-09,33.0,35.81,32.38,32.41,3323000,25.8314028917416,28.0309859864627,25.3460856252907,25.3695687188287,4245181.74485438,0.0,1.0
2008-10-10,35.66,37.86,28.3,31.27,3973800,27.9135705187729,29.635664044889,22.1523849041299,24.4772111643867,5076588.38931758,0.0,1.0
2008-10-13,37.61,38.19,35.15,37.53,1725500,29.4399715987395,29.8939780738065,27.5143579286278,29.3773500159716,2204351.82086856,0.0,1.0
2008-10-14,34.73,38.86,33.19,38.86,2672900,27.1855946190966,30.4184338294873,25.9801291508153,30.4184338294873,3414669.36076474,0.0,1.0
2008-10-15,29.44,34.13,29.07,33.94,2544800,23.0447424585719,26.7159327483376,22.7551176382706,26.567206489264,3251019.71240007,0.0,1.0
2008-10-16,29.74,30.76,27.78,29.88,3117700,23.2795733939514,24.0779985742416,21.7453446161389,23.3891611637952,3982907.95243228,0.0,1.0
2008-10-17,30.63,33.21,27.82,28.61,2320100,23.9762385022438,25.9957845465073,21.7766554075228,22.3950435373554,2963962.13248168,0.0,1.0
2008-10-20,29.64,31.29,28.02,31.08,2623400,23.2012964154916,24.4928665600787,21.9332093644424,24.328484905313,3351432.37720462,0.0,1.0
2008-10-21,30.89,32.39,29.12,29.64,2404800,24.1797586462394,25.3539133231367,22.7942561275005,23.2012964154916,3072167.63768456,0.0,1.0
2008-10-22,24.79,29.81,23.52,29.81,3895700,19.4048629601902,23.3343672788733,18.4107453337504,23.3343672788733,4976814.4819227,0.0,1.0
2008-10-23,24.88,25.62,23.14,25.13,3337300,19.475312240804,20.0545618814067,18.1132928156031,19.6710046869536,4263450.20677174,0.0,1.0
2008-10-24,24.02,24.75,21.98,22.68,2318400,18.8021302260495,19.3735521688062,17.2052798654691,17.7532187146879,2961790.35728871,0.0,1.0
2008-10-27,23.26,25.1,22.93,23.61,2599600,18.2072251897549,19.6475215934156,17.9489111608374,18.4811946143642,3321027.52450298,0.0,1.0
2008-10-28,26.82,27.01,22.28,23.75,2704300,20.9938856229246,21.1426118819982,17.4401108008486,18.590782384208,3454783.32609379,0.0,1.0
2008-10-29,27.94,31.35,27.48,29.03,4399800,21.8705877816746,24.5398327471546,21.5105136807594,22.7238068468867,5620809.70238045,0.0,1.0
2008-10-30,29.95,30.88,28.18,28.4,3061100,23.443955048717,24.1719309483934,22.0584525299782,22.2306618825898,3910600.61365445,0.0,1.0
2008-10-31,31.52,33.13,29.39,29.39,2858800,24.6729036105363,25.9331629637394,23.005603969342,23.005603969342,3652159.36569054,0.0,1.0
2008-11-03,30.36,32.75,30.2,31.36,2286400,23.7648906604023,25.6357104455921,23.6396474948666,24.5476604450005,2920909.88306802,0.0,1.0
2008-11-04,31.88,32.94,31.16,31.87,2588000,24.9547007329916,25.7844367046657,24.3911064880809,24.9468730351456,3306208.35259799,0.0,1.0
2008-11-05,29.79,32.63,29.64,31.83,2364400,23.3187118831813,25.5417780714403,23.2012964154916,24.9155622437617,3020556.03898095,0.0,1.0
2008-11-06,27.51,29.89,27.29,29.62,1995600,21.5339967742973,23.3969888616411,21.3617874216857,23.1856410197996,2549408.57358754,0.0,1.0
2008-11-07,28.06,28.49,27.09,27.81,1449900,21.9645201558264,22.3011111632036,21.2052334647661,21.7688277096768,1852268.7366429,0.0,1.0
2008-11-10,28.98,29.89,28.37,28.97,2353200,22.6846683576567,23.3969888616411,22.2071787890518,22.6768406598108,3006247.87300371,0.0,1.0
2008-11-11,26.28,29.17,25.64,28.52,2832200,20.5711899392415,22.8333946167304,20.0702172770987,22.3245942567416,3618177.4714946,0.0,1.0
2008-11-12,24.7,25.92,24.29,25.51,2451700,19.3344136795763,20.2893928167862,19.013478067891,19.9684572051009,3132083.08271425,0.0,1.0
2008-11-13,28.7,28.7,24.46,25.17,3060600,22.4654928179692,22.4654928179692,19.1465489312727,19.7023154783375,3909961.85624475,0.0,1.0
2008-11-14,27.6,29.28,27.45,28.15,2512300,21.6044460549112,22.9194992930362,21.4870305872215,22.0349694364402,3209500.48076967,0.0,1.0
2008-11-17,27.1,27.94,26.33,26.5,3414300,21.2130611626121,21.8705877816746,20.6103284284714,20.7433992918531,4361818.84786526,0.0,1.0
2008-11-18,26.38,27.61,25.15,27.18,2306000,20.6494669177013,21.6122737527572,19.6866600826455,21.2756827453799,2945949.1735282,0.0,1.0
2008-11-19,23.48,26.97,23.2,26.5,2408300,18.3794345423665,21.1113010906143,18.160259002679,20.7433992918531,3076638.93955244,0.0,1.0
2008-11-20,20.58,23.06,20.25,22.01,3845500,16.1094021670316,18.0506712328352,15.8510881381142,17.2287629590071,4912683.23798901,0.0,1.0
2008-11-21,23.9,23.9,21.0,21.14,2818000,18.7081978518977,18.7081978518977,16.4381654765629,16.5477532464066,3600036.76105917,0.0,1.0
2008-11-24,24.42,25.89,23.59,24.23,2663500,19.1152381398888,20.2659097232482,18.4655392186723,18.9665118808151,3402660.72146242,0.0,1.0
2008-11-25,24.31,25.58,22.57,24.88,2438200,19.029133463583,20.0232510900228,17.6671140383821,19.475312240804,3114836.6326524,0.0,1.0
2008-11-26,23.89,23.98,20.42,22.44,3753000,18.7003701540517,18.7708194346656,15.9841590014959,17.5653539663843,4794513.11719485,0.0,1.0
2008-11-28,24.62,24.7,22.46,23.75,959900,19.2717920968085,19.3344136795763,17.5810093620763,18.590782384208,1226286.47513864,0.0,1.0
2008-12-01,20.1,24.05,19.99,24.05,2544500,15.7336726704245,18.8256133195875,15.6475679941186,18.8256133195875,3250636.45795423,0.0,1.0
2008-12-02,21.23,21.51,20.15,20.41,4666300,16.6182025270205,16.837378066708,15.7728111596544,15.9763313036499,5961267.40174959,0.0,1.0
2008-12-03,21.42,22.21,20.35,20.67,2858200,16.7669287860941,17.3853169159267,15.929365116574,16.1798514476454,3651392.85679891,0.0,1.0
2008-12-04,19.35,21.76,18.94,21.16,2720100,15.1465953319758,17.0330705128575,14.8256597202905,16.5634086420986,3474968.06024025,0.0,1.0
2008-12-05,20.2,20.23,17.74,19.34,2689200,15.8119496488843,15.8354327424222,13.8863359787726,15.1387676341298,3435492.8523209,0.0,1.0
2008-12-08,21.57,22.06,20.45,20.75,3489700,16.8843442537839,17.267901448237,16.0076420950338,16.2424730304133,4458143.46524774,0.0,1.0
2008-12-09,22.47,23.45,20.71,21.26,3608100,17.5888370599223,18.3559514488285,16.2111622390294,16.6416856205584,4609401.21986428,0.0,1.0
2008-12-10,23.32,23.91,22.26,22.65,2280600,18.2541913768308,18.7160255497437,17.4244554051566,17.7297356211499,2913500.29711551,0.0,1.0
2008-12-11,21.8,23.46,21.47,23.01,3133000,17.0643813042414,18.3637791466745,16.806067275324,18.0115327436053,4002453.92916906,0.0,1.0
2008-12-12,22.83,23.04,21.16,21.3,2390600,17.8706341823776,18.0350158371432,16.5634086420986,16.6729964119423,3054026.92724913,0.0,1.0
2008-12-15,21.47,23.15,21.27,22.38,2157900,16.806067275324,18.1211205134491,16.6495133184044,17.5183877793084,2756749.22877558,0.0,1.0
2008-12-16,22.58,23.46,21.41,21.99,2606400,17.6749417362281,18.3637791466745,16.7591010882481,17.2131075633151,3329714.62527488,0.0,1.0
2008-12-17,24.65,26.15,22.4,22.4,4641600,19.2952751903464,20.4694298672438,17.5340431750004,17.5340431750004,5929712.78571052,0.0,1.0
2008-12-18,23.6,25.81,23.15,24.9,2712200,18.4733669165183,20.2032881404803,18.1211205134491,19.490967636496,3464875.69316702,0.0,1.0
2008-12-19,23.51,24.8,22.93,23.49,2019700,18.4029176359044,19.4126906580361,17.9489111608374,18.3872622402125,2580196.68073499,0.0,1.0
2008-12-22,22.7,24.02,21.94,24.0,1226700,17.7688741103799,18.8021302260495,17.1739690740852,18.7864748303576,1567127.42895361,0.0,1.0
2008-12-23,22.73,23.63,22.55,22.98,922400,17.7923572039178,18.4968500100562,17.6514586426901,17.9880496500674,1178379.66941128,0.0,1.0
2008-12-24,23.05,23.16,22.26,22.72,447500,18.0428435349892,18.128948211295,17.4244554051566,17.7845295060718,571687.881679908,0.0,1.0
2008-12-26,23.63,23.65,22.75,23.07,523200,18.4968500100562,18.5125054057482,17.8080125996098,18.0584989306812,668395.753508218,0.0,1.0
2008-12-29,23.46,24.21,22.71,24.21,1266500,18.3637791466745,18.9508564851232,17.7767018082258,18.9508564851232,1617972.51876559,0.0,1.0
2008-12-30,23.69,24.45,23.01,24.04,1271200,18.5438161971321,19.1387212334268,18.0115327436053,18.8177856217415,1623976.83841676,0.0,1.0
2008-12-31,23.59,24.11,23.46,23.82,1630500,18.4655392186723,18.8725795066634,18.3637791466745,18.6455762691299,2082987.91302589,0.0,1.0
2009-01-02,25.99,26.3,23.7,23.84,2087400,20.344186701708,20.5868453349335,18.5516438949781,18.6612316648218,2666684.43400813,0.0,1.0
2009-01-05,26.6,27.68,25.39,25.73,2235400,20.821676270313,21.667067637679,19.8745248309491,20.1406665577125,2855756.6272788,0.0,1.0
2009-01-06,28.13,28.7,26.67,27.63,2222200,22.0193140407482,22.4654928179692,20.8764701552348,21.6279291484491,2838893.43166278,0.0,1.0
2009-01-07,25.8,27.93,25.52,27.87,1889300,20.1954604426344,21.8627600838286,19.9762849029469,21.8157938967527,2413608.74828569,0.0,1.0
2009-01-08,26.44,26.68,25.69,25.81,1805500,20.6964331047772,20.8842978530808,20.1093557663286,20.2032881404803,2306553.00642028,0.0,1.0
2009-01-09,25.42,25.76,24.3,25.61,2378100,19.898007924487,20.1641496512504,19.021305765737,20.0467341835607,3038057.99200668,0.0,1.0
2009-01-12,22.43,25.48,21.91,25.27,3185300,17.5575262685383,19.9449741115629,17.1504859805472,19.7805924567973,4069267.95422349,0.0,1.0
2009-01-13,22.93,23.15,21.98,22.3,2421100,17.9489111608374,18.1211205134491,17.2052798654691,17.4557661965406,3092991.12924073,0.0,1.0
2009-01-14,20.99,22.31,20.55,22.25,3593400,16.4303377787169,17.4635938943865,16.0859190734937,17.4166277073106,4590621.75201916,0.0,1.0
2009-01-15,20.73,21.14,19.57,20.95,2882000,16.2268176347213,16.5477532464066,15.3188046845874,16.3990269873329,3681797.70950055,0.0,1.0
2009-01-16,20.96,21.9,20.02,21.44,2634700,16.4068546851789,17.1426582827013,15.6710510876566,16.7825841817861,3365868.29466381,0.0,1.0
2009-01-20,19.61,20.89,19.22,20.64,2335000,15.3501154759713,16.3520608002571,15.044835259978,16.1563683541075,2982997.10329069,0.0,1.0
2009-01-21,21.45,21.6,19.82,20.1,3526000,16.7904118796321,16.9078273473218,15.5144971307369,15.7336726704245,4504517.25319184,0.0,1.0
2009-01-22,19.96,21.51,19.45,20.93,3675000,15.6240849005807,16.837378066708,15.2248723104356,16.383371591641,4694866.96128192,0.0,1.0
2009-01-23,19.83,20.52,19.17,19.17,2755200,15.5223248285829,16.0624359799557,15.0056967707481,15.0056967707481,3519808.83040108,0.0,1.0
2009-01-26,20.32,21.15,18.51,18.51,2304900,15.9058820230361,16.5555809442526,14.4890687129133,14.4890687129133,2944543.90722685,0.0,1.0
2009-01-27,21.17,21.99,20.46,20.46,1989000,16.5712363399446,17.2131075633151,16.0154697928798,16.0154697928798,2540976.97577951,0.0,1.0
2009-01-28,22.83,23.49,21.83,21.91,2387500,17.8706341823776,18.3872622402125,17.0878643977794,17.1504859805472,3050066.631309,0.0,1.0
2009-01-29,21.85,22.75,21.57,22.31,1440900,17.1035197934714,17.8080125996098,16.8843442537839,17.4635938943865,1840771.10326833,0.0,1.0
2009-01-30,21.28,21.88,20.27,21.88,2461200,16.6573410162504,17.1270028870093,15.8667435338061,17.1270028870093,3144219.47349851,0.0,1.0
2009-02-02,21.41,21.5,20.34,20.91,2003000,16.7591010882481,16.829550368862,15.921537418728,16.367716195949,2558862.18325107,0.0,1.0
2009-02-03,21.69,21.94,21.1,21.63,1477700,16.9782766279356,17.1739690740852,16.5164424550227,16.9313104408597,1887783.64862212,0.0,1.0
2009-02-04,22.94,23.12,21.77,21.8,2360000,17.9567388586834,18.0976374199111,17.0408982107035,17.0643813042414,3014934.9737756,0.0,1.0
2009-02-05,24.1,24.44,22.25,23.05,3132100,18.8647518088174,19.1308935355808,17.4166277073106,18.0428435349892,4001304.16583159,0.0,1.0
2009-02-06,25.04,25.54,24.2,24.2,2843600,19.6005554063397,19.9919402986388,18.9430287872772,18.9430287872772,3632741.14043572,0.0,1.0
2009-02-09,23.89,26.42,23.22,26.42,3877700,18.7003701540517,20.6807777090853,18.1759143983709,20.6807777090853,4953819.21517359,0.0,1.0
2009-02-10,22.08,23.92,21.45,22.38,3112300,17.2835568439289,18.7238532475897,16.7904118796321,17.5183877793084,3976009.37240755,0.0,1.0
2009-02-11,21.92,22.9,21.27,22.32,2014800,17.1583136783932,17.9254280672995,16.6495133184044,17.4714215922325,2573936.85811995,0.0,1.0
2009-02-12,21.37,21.49,20.55,21.02,2823800,16.7277902968642,16.821722671016,16.0859190734937,16.4538208722548,3607446.34701167,0.0,1.0
2009-02-13,20.47,21.66,20.25,21.58,2939000,16.0232974907258,16.9547935343977,15.8510881381142,16.8921719516298,3754616.05420614,0.0,1.0
2009-02-17,18.52,19.7,18.45,19.5,3483700,14.4968964107592,15.4205647565852,14.4421025258374,15.2640107996655,4450478.37633139,0.0,1.0
2009-02-18,18.94,19.74,17.89,18.24,3707700,14.8256597202905,15.4518755479691,14.0037514464624,14.2777208710717,4736641.69587618,0.0,1.0
2009-02-19,18.23,19.47,18.16,19.47,1876200,14.2698931732258,15.2405277061276,14.2150992883039,15.2405277061276,2396873.30415159,0.0,1.0
2009-02-20,16.95,17.8,16.18,16.18,3329500,13.26794784894,13.9333021658485,12.6652151147994,12.6652151147994,4253485.59118045,0.0,1.0
2009-02-23,16.17,17.66,16.16,17.46,3018200,12.6573874169534,13.8237143960048,12.6495597191074,13.6671604390851,3855795.22790234,0.0,1.0
2009-02-24,17.43,17.63,16.0,16.25,2390800,13.6436773455472,13.8002313024668,12.5243165535717,12.7200089997213,3054282.430213,0.0,1.0
2009-02-25,16.7,17.64,16.27,17.35,2172400,13.0722554027905,13.8080590003128,12.7356643954132,13.5810557627793,2775273.19365682,0.0,1.0
2009-02-26,17.36,17.61,16.64,16.73,3485500,13.5888834606253,13.7845759067749,13.0252892157146,13.0957384963284,4452777.90300629,0.0,1.0
2009-02-27,17.14,17.73,16.6,16.91,2718300,13.4166741080137,13.8785082809266,12.9939784243306,13.2366370575561,3472668.53356534,0.0,1.0
2009-03-02,15.37,16.62,15.26,16.49,2388500,12.0311715892748,13.0096338200226,11.945066912969,12.9078737480248,3051344.1461284,0.0,1.0
2009-03-03,15.81,16.33,15.14,15.65,3468300,12.375590294498,12.7826305824891,11.8511345388172,12.2503471289623,4430804.64811269,0.0,1.0
2009-03-04,16.33,16.98,16.05,16.35,2562600,12.7826305824891,13.291430942478,12.5634550428016,12.7982859781811,3273759.47618532,0.0,1.0
2009-03-05,15.11,16.22,14.84,15.8,2249500,11.8276514452793,12.6965259061833,11.6163036034378,12.3677625966521,2873769.58623229,0.0,1.0
2009-03-06,15.1,15.88,14.62,15.38,1714600,11.8198237474333,12.4303841794199,11.4440942508261,12.0389992871208,2190426.90933714,0.0,1.0
2009-03-09,15.53,15.9,14.69,14.86,2197400,12.1564147548105,12.4460395751119,11.498888135748,11.6319589991297,2807211.06414175,0.0,1.0
2009-03-10,16.58,16.69,15.75,16.0,3135600,12.9783230286387,13.0644277049445,12.3286241074221,12.5243165535717,4005775.46769947,0.0,1.0
2009-03-11,16.75,17.23,16.23,16.74,2121000,13.1113938920204,13.4871233886275,12.7043536040293,13.1035661941744,2709608.93193984,0.0,1.0
2009-03-12,17.6,17.63,16.11,16.66,2119800,13.7767482089289,13.8002313024668,12.6104212298775,13.0409446114065,2708075.91415657,0.0,1.0
2009-03-13,17.09,17.83,16.81,17.73,1824600,13.3775356187838,13.9567852593865,13.1583600790963,13.8785082809266,2330953.53947074,0.0,1.0
2009-03-16,17.46,17.95,17.32,17.35,2840800,13.6671604390851,14.0507176335383,13.5575726692414,13.5810557627793,3629164.09894141,0.0,1.0
2009-03-17,18.58,18.58,16.93,17.46,2640400,14.5438625978351,14.5438625978351,13.2522924532481,13.6671604390851,3373150.12913437,0.0,1.0
2009-03-18,19.3,19.59,17.73,18.68,2724500,15.1074568427459,15.3344600802794,13.8785082809266,14.622139576295,3480589.12544559,0.0,1.0
2009-03-19,19.57,20.0,19.24,19.73,2195700,15.3188046845874,15.6553956919646,15.06049065567,15.4440478501231,2805039.28894876,0.0,1.0
2009-03-20,17.88,19.72,17.71,19.62,2551200,13.9959237486164,15.4362201522771,13.8628528852347,15.3579431738173,3259195.80724419,0.0,1.0
2009-03-23,20.12,20.12,18.53,18.76,2702000,15.7493280661164,15.7493280661164,14.5047241086052,14.6847611590628,3451845.04200919,0.0,1.0
2009-03-24,19.9,20.3,18.99,19.43,2071800,15.5771187135048,15.8902266273441,14.8647982095204,15.2092169147436,2646755.20282555,0.0,1.0
2009-03-25,19.66,20.65,18.79,20.1,1870300,15.3892539652012,16.1641960519535,14.7082442526008,15.7336726704245,2389335.96671717,0.0,1.0
2009-03-26,21.17,21.23,19.85,20.37,2319400,16.5712363399446,16.6182025270205,15.5379802242749,15.945020512266,2963067.8721081,0.0,1.0
2009-03-27,21.08,21.53,20.68,20.76,1778400,16.5007870593307,16.8530334623999,16.1876791454914,16.2503007282593,2271932.35481463,0.0,1.0
2009-03-30,19.35,20.4,18.9,20.38,2421000,15.1465953319758,15.9685036058039,14.7943489289066,15.952848210112,3092863.37775878,0.0,1.0
2009-03-31,19.6,20.11,19.1,19.62,1662900,15.3422877781253,15.7415003682704,14.9509028858262,15.3579431738173,2124379.39317435,0.0,1.0
2009-04-01,20.63,20.9,18.94,19.21,2611000,16.1485406562615,16.359888498103,14.8256597202905,15.037007562132,3335591.19344411,0.0,1.0
2009-04-02,22.29,22.65,21.24,21.25,2345100,17.4479384986946,17.7297356211499,16.6260302248664,16.6338579227124,2995900.00296659,0.0,1.0
2009-04-03,22.93,23.06,21.87,22.22,1684200,17.9489111608374,18.0506712328352,17.1191751891633,17.3931446137727,2151590.45882749,0.0,1.0
2009-04-06,22.89,23.0,21.66,22.48,2250700,17.9176003694535,18.0037050457593,16.9547935343977,17.5966647577682,2875302.60401557,0.0,1.0
2009-04-07,21.44,22.32,21.24,22.28,1037400,16.7825841817861,17.4714215922325,16.6260302248664,17.4401108008486,1325293.87364187,0.0,1.0
2009-04-08,21.39,21.85,20.96,21.54,936700,16.7434456925562,17.1035197934714,16.4068546851789,16.8608611602459,1196648.13132864,0.0,1.0
2009-04-09,23.3,23.3,22.03,22.09,1399100,18.2385359811388,18.2385359811388,17.244418354699,17.2913845417749,1787370.98381756,0.0,1.0
2009-04-13,23.61,23.78,22.58,23.05,1357900,18.4811946143642,18.6142654777459,17.6749417362281,18.0428435349892,1734737.37325843,0.0,1.0
2009-04-14,23.36,24.29,23.05,23.39,1457800,18.2855021682147,19.013478067891,18.0428435349892,18.3089852617526,1862361.10371613,0.0,1.0
2009-04-15,23.87,23.87,23.05,23.06,898300,18.6847147583598,18.6847147583598,18.0428435349892,18.0506712328352,1147591.56226382,0.0,1.0
2009-04-16,24.9,25.11,23.5,23.95,1193100,19.490967636496,19.6553492912616,18.3950899380584,18.7473363411276,1524202.93102189,0.0,1.0
2009-04-17,24.16,24.94,23.55,24.94,1558600,18.9117179958933,19.5222784278799,18.4342284272883,19.5222784278799,1991134.59751129,0.0,1.0
2009-04-20,22.28,23.93,22.17,23.62,1221700,17.4401108008486,18.7316809454357,17.3540061245428,18.4890223122102,1560739.85485663,0.0,1.0
2009-04-21,22.92,23.08,21.65,21.65,1343000,17.9410834629915,18.0663266285272,16.9469658365517,16.9469658365517,1715702.40244942,0.0,1.0
2009-04-22,23.92,24.67,22.56,22.56,1402500,18.7238532475897,19.3109305860384,17.6592863405361,17.6592863405361,1791714.53420351,0.0,1.0
2009-04-23,23.6,24.25,22.95,23.66,1606600,18.4733669165183,18.9821672765071,17.9645665565294,18.5203331035942,2052455.30884232,0.0,1.0
2009-04-24,25.58,26.23,23.82,24.11,3348500,20.0232510900228,20.5320514500116,18.6455762691299,18.8725795066634,4277758.37274897,0.0,1.0
2009-04-27,24.25,25.57,23.97,25.35,2305100,18.9821672765071,20.0154233921768,18.7629917368196,19.8432140395652,2944799.41019074,0.0,1.0
2009-04-28,23.68,24.3,23.03,23.18,1953600,18.5359884992861,19.021305765737,18.0271881392973,18.144603606987,2495752.95117289,0.0,1.0
2009-04-29,24.08,24.35,23.31,24.16,2569600,18.8490964131254,19.0604442549669,18.2463636789848,18.9117179958933,3282702.07992109,0.0,1.0
2009-04-30,24.3,25.52,24.13,24.75,2616900,19.021305765737,19.9762849029469,18.8882349023553,19.3735521688062,3343128.53087855,0.0,1.0
2009-05-01,25.51,25.9,24.57,25.54,2736300,19.9684572051009,20.2737374210942,19.2326536075785,19.9919402986388,3495663.80031448,0.0,1.0
2009-05-04,25.53,26.49,24.55,24.55,1091600,19.9841126007928,20.7355715940071,19.2169982118866,19.2169982118866,1394535.17685316,0.0,1.0
2009-05-05,26.92,27.07,25.37,25.5,1628000,21.0721626013844,21.1895780690741,19.8588694352571,19.9606295072549,2079794.1259774,0.0,1.0
2009-05-06,27.39,28.11,26.27,28.11,1544100,21.4400644001456,22.0036586450563,20.5633622413955,22.0036586450563,1972610.63263004,0.0,1.0
2009-05-07,25.53,27.82,25.04,27.67,1369800,19.9841126007928,21.7766554075228,19.6005554063397,21.6592399398331,1749939.79960925,0.0,1.0
2009-05-08,26.21,26.67,25.35,25.55,1120300,20.5163960543196,20.8764701552348,19.8432140395652,19.9997679964848,1431199.85216984,0.0,1.0
2009-05-11,24.74,26.07,24.7,25.64,1260900,19.3657244709602,20.4068082844759,19.3344136795763,20.0702172770987,1610818.43577698,0.0,1.0
2009-05-12,25.47,25.7,24.69,24.8,1198800,19.937146413717,20.1171834641745,19.3265859817303,19.4126906580361,1531484.76549245,0.0,1.0
2009-05-13,24.22,25.19,24.16,24.97,1594000,18.9586841829692,19.7179708740294,18.9117179958933,19.5457615214178,2036358.62211792,0.0,1.0
2009-05-14,25.09,25.27,24.09,24.3,1334200,19.6396938955696,19.7805924567973,18.8569241109714,19.021305765737,1704460.27203873,0.0,1.0
2009-05-15,25.22,25.94,24.75,25.04,1573900,19.7414539675674,20.3050482124781,19.3735521688062,19.6005554063397,2010680.57424806,0.0,1.0
2009-05-18,27.33,27.4,25.1,25.23,1651700,21.3930982130697,21.4478920979915,19.6475215934156,19.7492816654134,2110071.2271971,0.0,1.0
2009-05-19,27.89,28.1968,27.09,27.39,1412100,21.8314492924447,22.0716030623594,21.2052334647661,21.4400644001456,1803978.67646971,0.0,1.0
2009-05-20,27.74,29.79,27.51,28.27,2008400,21.7140338247549,23.3187118831813,21.5339967742973,22.128901810592,2565760.76327582,0.0,1.0
2009-05-21,26.32,27.73,25.97,27.61,1146800,20.6025007306255,21.706206126909,20.3285313060161,21.6122737527572,1465053.99488383,0.0,1.0
2009-05-22,26.36,26.99,26.13,26.43,969700,20.6338115220094,21.1269564863063,20.4537744715518,20.6886054069313,1238806.12036873,0.0,1.0
2009-05-26,27.04,27.22,25.67,25.9,843800,21.1660949755362,21.3069935367639,20.0937003706366,20.2737374210942,1077967.00460671,0.0,1.0
2009-05-27,27.38,27.87,26.61,26.7,1362700,21.4322367022996,21.8157938967527,20.8295039681589,20.8999532487728,1740869.44439153,0.0,1.0
2009-05-28,27.67,27.98,26.96,27.6,1099500,21.6592399398331,21.9018985730585,21.1034733927683,21.6044460549112,1404627.54392638,0.0,1.0
2009-05-29,28.86,28.86,27.86,27.86,1217600,22.590735983505,22.590735983505,21.8079661989067,21.8079661989067,1555502.0440971,0.0,1.0
2009-06-01,30.79,30.96,28.8,28.8,1279300,24.1014816677795,24.2345525311612,22.5437697964291,22.5437697964291,1634324.70845387,0.0,1.0
2009-06-02,30.34,31.28,29.97,30.41,1208100,23.7492352647103,24.4850388622327,23.459610444409,23.8040291496322,1543365.65331284,0.0,1.0
2009-06-03,28.93,30.07,28.67,29.95,940100,22.6455298684268,23.5378874228688,22.4420097244313,23.443955048717,1200991.6817146,0.0,1.0
2009-06-04,30.4,30.6,28.72,29.02,1051900,23.7962014517862,23.9527554087059,22.4811482136612,22.7159791490407,1343817.83852312,0.0,1.0
2009-06-05,29.48,31.26,28.914,31.26,1601200,23.0760532499559,24.4693834665407,22.6330055518733,24.4693834665407,2045556.72881758,0.0,1.0
2009-06-08,28.81,29.08,28.184,29.08,763200,22.551597494275,22.7629453361166,22.0615836091166,22.7629453361166,974999.310163365,0.0,1.0
2009-06-09,29.21,29.44,28.47,29.1,774100,22.8647054081143,23.0447424585719,22.2854557675116,22.7786007318085,988924.221694786,0.0,1.0
2009-06-10,28.77,30.08,28.31,30.04,1369100,22.5202867028911,23.5457151207148,22.1602126019759,23.5144043293309,1749045.53923567,0.0,1.0
2009-06-11,28.71,29.35,28.5,28.86,874000,22.4733205158152,22.9742931779581,22.3089388610496,22.590735983505,1116547.95215249,0.0,1.0
2009-06-12,28.39,28.73,27.84,28.71,682500,22.2228341847438,22.4889759115072,21.7923108032148,22.4733205158152,871903.86423807,0.0,1.0
2009-06-15,28.23,29.5,27.64,29.5,1443100,22.0975910192081,23.0917086456478,21.6357568462951,23.0917086456478,1843581.635871,0.0,1.0
2009-06-16,26.98,28.99,26.86,28.61,3808400,21.1191287884603,22.6924960555027,21.0251964143085,22.3950435373554,4865287.4381894,0.0,1.0
2009-06-17,27.26,27.43,25.9,26.88,1890900,21.3383043281478,21.4713751915295,20.2737374210942,21.0408518100005,2415652.77199673,0.0,1.0
2009-06-18,27.55,27.88,26.4,27.21,1575600,21.5653075656813,21.8236215945987,20.6651223133933,21.2991658389179,2012852.34944103,0.0,1.0
2009-06-19,27.88,28.58,27.56,27.57,1184100,21.8236215945987,22.3715604438175,21.5731352635273,21.5809629613732,1512705.29764732,0.0,1.0
2009-06-22,26.35,28.19,26.31,27.5,1202700,20.6259838241634,22.0662802278241,20.5946730327795,21.5261690764514,1536467.0732881,0.0,1.0
2009-06-23,26.69,26.94,25.81,26.39,1322900,20.8921255509268,21.0878179970764,20.2032881404803,20.6572946155473,1690024.35457955,0.0,1.0
2009-06-24,28.28,28.69,27.21,27.5,1514900,22.136729508438,22.4576651201233,21.2991658389179,21.5261690764514,1935307.19990367,0.0,1.0
2009-06-25,29.7,29.79,27.77,27.77,1065000,23.2482626025675,23.3187118831813,21.7375169182929,21.7375169182929,1360553.28265721,0.0,1.0
2009-06-26,29.65,30.06,29.33,29.4,2104800,23.2091241133376,23.5300597250228,22.9586377822661,23.013431667188,2688913.19186562,0.0,1.0
2009-06-29,30.26,30.54,29.68,29.75,736900,23.6866136819425,23.90578922163,23.2326072068755,23.2874010917974,941400.670413236,0.0,1.0
2009-06-30,29.07,30.11,28.62,29.7,1802100,22.7551176382706,23.5691982142527,22.4028712352014,23.2482626025675,2302209.45603432,0.0,1.0
2009-07-01,29.29,30.12,29.18,29.18,764900,22.9273269908822,23.5770259120987,22.8412223145764,22.8412223145764,977171.085356337,0.0,1.0
2009-07-02,28.08,28.77,28.03,28.57,650200,21.9801755515183,22.5202867028911,21.9410370622884,22.3637327459715,830640.135571567,0.0,1.0
2009-07-06,27.42,28.12,26.89,27.6,847000,21.4635474936835,22.0114863429023,21.0486795078464,21.6044460549112,1082055.05202879,0.0,1.0
2009-07-07,25.55,27.34,25.54,27.34,1439100,19.9997679964848,21.4009259109156,19.9919402986388,21.4009259109156,1838471.57659342,0.0,1.0
2009-07-08,25.65,26.12,25.13,25.68,1404400,20.0780449749446,20.4459467737058,19.6710046869536,20.1015280684826,1794141.81236036,0.0,1.0
2009-07-09,25.96,26.37,25.58,25.62,1073900,20.3207036081701,20.6416392198554,20.0232510900228,20.0545618814067,1371923.16454984,0.0,1.0
2009-07-10,25.06,25.77,24.95,25.65,1250400,19.6162108020317,20.1719773490964,19.5301061257259,20.0780449749446,1597404.53017331,0.0,1.0
2009-07-13,26.21,26.26,24.61,25.28,1304400,20.5163960543196,20.5555345435496,19.2639643989625,19.7884201546433,1666390.33042072,0.0,1.0
2009-07-14,26.59,26.64,25.79,26.2,773800,20.813848572467,20.8529870616969,20.1876327447884,20.5085683564737,988540.967248964,0.0,1.0
2009-07-15,27.88,27.95,26.82,26.98,1061900,21.8236215945987,21.8784154795206,20.9938856229246,21.1191287884603,1356592.98671708,0.0,1.0
2009-07-16,29.36,29.63,27.77,27.77,1691500,22.9821208758041,23.1934687176456,21.7375169182929,21.7375169182929,2160916.31700908,0.0,1.0
2009-07-17,29.23,29.94,29.07,29.68,961200,22.8803608038063,23.436127350871,22.7551176382706,23.2326072068755,1227947.24440386,0.0,1.0
2009-07-20,29.87,30.39,29.2,29.55,1057600,23.3813334659492,23.7883737539403,22.8568777102684,23.1308471348777,1351099.67299367,0.0,1.0
2009-07-21,29.59,31.47,29.19,30.4,1321500,23.1621579262617,24.6337651213063,22.8490500124224,23.7962014517862,1688235.83383239,0.0,1.0
2009-07-22,28.74,29.58,28.37,29.22,1326300,22.4968036093532,23.1543302284157,22.2071787890518,22.8725331059603,1694367.9049655,0.0,1.0
2009-07-23,30.79,30.91,28.32,28.69,1257500,24.1014816677795,24.1954140419313,22.1680402998219,22.4576651201233,1606474.88539103,0.0,1.0
2009-07-24,31.59,31.62,29.81,30.17,1234900,24.7276974954581,24.7511805889961,23.3343672788733,23.6161644013286,1577603.05047267,0.0,1.0
2009-07-27,31.56,31.78,30.995,31.35,1217600,24.7042144019202,24.8764237545318,24.2619494736222,24.5398327471546,1555502.0440971,0.0,1.0
2009-07-28,31.34,31.6999,30.67,30.99,1024500,24.5320050493086,24.8137238947855,24.0075492936278,24.2580356246992,1308813.93247165,0.0,1.0
2009-07-29,31.13,31.54,30.44,30.89,1256100,24.3676233945429,24.6885590062282,23.8275122431702,24.1797586462394,1604686.36464387,0.0,1.0
2009-07-30,31.04,32.15,30.97,31.11,969100,24.2971741139291,25.1660485748331,24.2423802290072,24.351967998851,1238039.61147709,0.0,1.0
2009-07-31,31.46,31.85,30.565,30.8,1069800,24.6259374234604,24.9312176394537,23.9253584662449,24.1093093656255,1366685.35379031,0.0,1.0
2009-08-03,32.84,33.18,31.74,32.06,1486100,25.7061597262059,25.9723014529693,24.8451129631479,25.0955992942193,1898514.77310505,0.0,1.0
2009-08-04,33.31,33.49,32.76,32.76,1640400,26.0740615249671,26.2149600861948,25.6435381434381,25.6435381434381,2095635.30973792,0.0,1.0
2009-08-05,32.5,33.51,32.19,33.47,951000,25.4400179994425,26.2306154818867,25.1973593662171,26.1993046905028,1214916.59324602,0.0,1.0
2009-08-06,32.81,33.52,32.61,32.77,1360700,25.682676632668,26.2384431797327,25.5261226757483,25.651365841284,1738314.41475273,0.0,1.0
2009-08-07,33.5,33.83,33.04,33.06,1015100,26.2227877840408,26.4811018129582,25.8627136831256,25.8783690788175,1296805.29316932,0.0,1.0
2009-08-10,32.86,33.42,32.6,33.34,1213100,25.7218151218979,26.1601662012729,25.5182949779023,26.097544618505,1549753.22740982,0.0,1.0
2009-08-11,32.04,32.84,31.97,32.84,873400,25.0799438985273,25.7061597262059,25.0251500136055,25.7061597262059,1115781.44326085,0.0,1.0
2009-08-12,31.92,32.41,31.65,31.76,1676400,24.9860115243755,25.3695687188287,24.774663682534,24.8607683588398,2141625.8432362,0.0,1.0
2009-08-13,31.48,32.21,31.0,31.92,2075900,24.6415928191523,25.213014761909,24.2658633225452,24.9860115243755,2651993.01358507,0.0,1.0
2009-08-14,30.66,31.73,30.17,31.59,2152000,23.9997215957818,24.8372852653019,23.6161644013286,24.7276974954581,2749211.89134114,0.0,1.0
2009-08-17,29.45,30.15,29.11,30.15,1269700,23.0525701564179,23.6005090056367,22.7864284296545,23.6005090056367,1622060.56618766,0.0,1.0
2009-08-18,30.55,30.59,29.8,29.8,1102900,23.913616919476,23.9449277108599,23.3265395810273,23.3265395810273,1408971.09431233,0.0,1.0
2009-08-19,30.03,30.46,29.53,30.25,986300,23.5065766314849,23.8431676388621,23.1151917391858,23.6787859840965,1260012.86637071,0.0,1.0
2009-08-20,30.59,30.73,29.9,30.05,587100,23.9449277108599,24.0545154807036,23.4048165594871,23.5222320271769,750028.95046765,0.0,1.0
2009-08-21,31.54,31.63,30.54,30.8,1058300,24.6885590062282,24.7590082868421,23.90578922163,24.1093093656255,1351993.93336725,0.0,1.0
2009-08-24,31.28,32.01,31.1421,31.74,483400,24.4850388622327,25.0564608049894,24.3770949089366,24.8451129631479,617550.663696239,0.0,1.0
2009-08-25,32.2,32.46,31.22,31.56,879600,25.2051870640631,25.4087072080586,24.4380726751568,24.7042144019202,1123702.03514111,0.0,1.0
2009-08-26,31.83,32.0,31.25,31.89,1056600,24.9155622437617,25.0486331071434,24.4615557686947,24.9625284308376,1349822.15817428,0.0,1.0
2009-08-27,32.38,32.53,31.1,31.8,888100,25.3460856252907,25.4635010929805,24.344140301005,24.8920791502238,1134560.91110598,0.0,1.0
2009-08-28,31.56,32.85,31.38,32.76,818300,24.7042144019202,25.7139874240519,24.5633158406925,25.6435381434381,1045390.37671211,0.0,1.0
2009-08-31,31.24,31.26,30.55,30.84,822800,24.4537280708487,24.4693834665407,23.913616919476,24.1406201570095,1051139.19339939,0.0,1.0
2009-09-01,30.37,31.84,30.21,30.93,844000,23.7727183582483,24.9233899416077,23.6474751927126,24.2110694376233,1078222.5075706,0.0,1.0
2009-09-02,29.06,30.53,28.23,30.38,2895100,22.7472899404246,23.897961523784,22.0975910192081,23.7805460560943,3698533.15363463,0.0,1.0
2009-09-03,29.49,29.68,28.72,29.4,808600,23.0838809478018,23.2326072068755,22.4811482136612,23.013431667188,1032998.48296396,0.0,1.0
2009-09-04,29.67,29.81,29.22,29.71,703200,23.2247795090295,23.3343672788733,22.8725331059603,23.2560903004135,898348.420999578,0.0,1.0
2009-09-08,30.04,30.4,29.76,30.17,851400,23.5144043293309,23.7962014517862,23.2952287896434,23.6161644013286,1087676.11723413,0.0,1.0
2009-09-09,30.86,31.1,29.9,29.95,514400,24.1562755527014,24.344140301005,23.4048165594871,23.443955048717,657153.623097529,0.0,1.0
2009-09-10,30.97,31.26,30.33,30.76,935900,24.2423802290072,24.4693834665407,23.7414075668644,24.0779985742416,1195626.11947313,0.0,1.0
2009-09-11,31.63,31.965,30.99,30.99,725500,24.7590082868421,25.0212361646825,24.2580356246992,24.2580356246992,926837.001472116,0.0,1.0
2009-09-14,32.45,32.51,31.21,31.41,744000,25.4008795102126,25.4478456972885,24.4302449773108,24.5867989342304,950471.025630952,0.0,1.0
2009-09-15,32.56,32.9,32.04,32.37,695900,25.4869841865184,25.7531259132818,25.0799438985273,25.3382579274447,889022.562817983,0.0,1.0
2009-09-16,29.45,30.6,27.92,30.54,8725300,23.0525701564179,23.9527554087059,21.8549323859826,23.90578922163,11146700.0536798,0.0,1.0
2009-09-17,30.19,30.6,28.7,29.18,3358000,23.6318197970206,23.9527554087059,22.4654928179692,22.8412223145764,4289894.76353325,0.0,1.0
2009-09-18,29.01,30.46,28.37,30.3,2844600,22.7081514511947,23.8431676388621,22.2071787890518,23.7179244733264,3634018.65525511,0.0,1.0
2009-09-21,28.43,28.86,28.26,28.7,1938800,22.2541449761277,22.590735983505,22.121074112746,22.4654928179692,2476845.73184582,0.0,1.0
2009-09-22,28.23,29.0,28.16,28.61,1979500,22.0975910192081,22.7003237533487,22.0427971342862,22.3950435373554,2528840.58499525,0.0,1.0
2009-09-23,27.9,28.72,27.82,28.23,2000300,21.8392769902907,22.4811482136612,21.7766554075228,22.0975910192081,2555412.89323869,0.0,1.0
2009-09-24,27.27,28.19,26.81,28.04,1911000,21.3461320259938,22.0662802278241,20.9860579250786,21.9488647601344,2441330.81986659,0.0,1.0
2009-09-25,27.26,27.4,26.75,27.29,1371600,21.3383043281478,21.4478920979915,20.9390917380027,21.3617874216857,1752239.32628416,0.0,1.0
2009-09-28,27.43,27.89,27.1,27.61,726100,21.4713751915295,21.8314492924447,21.2130611626121,21.6122737527572,927603.510363755,0.0,1.0
2009-09-29,27.57,28.06,27.25,27.71,1852700,21.5809629613732,21.9645201558264,21.3304766303018,21.690550731217,2366851.70589579,0.0,1.0
2009-09-30,27.63,28.38,27.0,27.85,1436500,21.6279291484491,22.2150064868978,21.1347841841522,21.8001385010607,1835150.03806299,0.0,1.0
2009-10-01,26.15,27.59,26.06,27.38,2082600,20.4694298672438,21.5966183570652,20.3989805866299,21.4322367022996,2660552.36287502,0.0,1.0
2009-10-02,26.54,26.84,25.77,26.06,1972300,20.7747100832371,21.0095410186165,20.1719773490964,20.3989805866299,2519642.47829559,0.0,1.0
2009-10-05,27.02,27.23,26.74,26.82,1441600,21.1504395798442,21.3148212346098,20.9312640401567,20.9938856229246,1841665.36364191,0.0,1.0
2009-10-06,27.52,28.34,27.24,27.24,1435700,21.5418244721433,22.1836956955139,21.3226489324558,21.3226489324558,1834128.02620747,0.0,1.0
2009-10-07,26.69,27.44,26.33,27.44,643100,20.8921255509268,21.4792028893755,20.6103284284714,21.4792028893755,821569.780353851,0.0,1.0
2009-10-08,27.05,27.37,26.65,27.13,501000,21.1739226733822,21.4244090044536,20.8608147595429,21.23654425615,640034.924517615,0.0,1.0
2009-10-09,27.36,27.41,26.35,27.05,2071400,21.4165813066076,21.4557197958375,20.6259838241634,21.1739226733822,2646244.19689779,0.0,1.0
2009-10-12,26.92,27.74,26.56,27.72,1231600,21.0721626013844,21.7140338247549,20.790365478929,21.698378429063,1573387.25156866,0.0,1.0
2009-10-13,26.97,27.13,26.52,26.88,1365300,21.1113010906143,21.23654425615,20.7590546875451,21.0408518100005,1744190.98292196,0.0,1.0
2009-10-14,26.93,26.99,26.46,26.5,2146200,21.0799902992304,21.1269564863063,20.7120885004692,20.7433992918531,2741802.30538864,0.0,1.0
2009-10-15,26.92,27.15,26.57,26.57,2069000,21.0721626013844,21.252199651842,20.798193176775,20.798193176775,2643178.16133123,0.0,1.0
2009-10-16,26.67,26.835,26.32,26.68,1177700,20.8764701552348,21.0056271696935,20.6025007306255,20.8842978530808,1504529.20280319,0.0,1.0
2009-10-19,28.4,28.48,26.65,26.8,1927400,22.2306618825898,22.2932834653576,20.8608147595429,20.9782302272326,2462282.0629047,0.0,1.0
2009-10-20,28.7,29.12,28.41,28.68,2893700,22.4654928179692,22.7942561275005,22.2384895804358,22.4498374222773,3696744.63288749,0.0,1.0
2009-10-21,29.46,30.78,28.27,28.41,3215100,23.0603978542639,24.0936539699336,22.128901810592,22.2384895804358,4107337.89584149,0.0,1.0
2009-10-22,29.56,29.56,28.7,29.31,1772700,23.1386748327237,23.1386748327237,22.4654928179692,22.9429823865742,2264650.52034407,0.0,1.0
2009-10-23,29.54,29.99,28.91,29.53,1378800,23.1230194370318,23.475265840101,22.6298744727349,23.1151917391858,1761437.43298381,0.0,1.0
2009-10-26,28.65,30.35,28.49,29.55,1828500,22.4263543287393,23.7570629625563,22.3011111632036,23.1308471348777,2335935.84726639,0.0,1.0
2009-10-27,28.75,30.76,28.47,30.76,1325700,22.5046313071992,24.0779985742416,22.2854557675116,24.0779985742416,1693601.39607386,0.0,1.0
2009-10-28,27.78,28.89,27.75,28.5,1478800,21.7453446161389,22.6142190770429,21.7218615226009,22.3089388610496,1889188.91492345,0.0,1.0
2009-10-29,29.05,29.18,28.06,28.13,1320100,22.7394622425786,22.8412223145764,21.9645201558264,22.0193140407482,1686447.31308524,0.0,1.0
2009-10-30,28.11,29.19,27.69,28.94,1341600,22.0036586450563,22.8490500124224,21.674895335525,22.6533575662728,1713913.88170226,0.0,1.0
2009-11-02,28.46,28.74,27.77,28.2,1641600,22.2776280696657,22.4968036093532,21.7375169182929,22.0741079256701,2097168.32752119,0.0,1.0
2009-11-03,28.85,28.86,27.83,28.25,1227700,22.582908285659,22.590735983505,21.7844831053688,22.1132464149,1568404.94377301,0.0,1.0
2009-11-04,28.44,29.43,28.32,29.12,1257800,22.2619726739737,23.0369147607259,22.1680402998219,22.7942561275005,1606858.13983684,0.0,1.0
2009-11-05,29.59,29.61,28.35,28.53,910100,23.1621579262617,23.1778133219536,22.1915233933599,22.3324219545875,1162666.2371327,0.0,1.0
2009-11-06,29.01,29.7,28.81,29.39,711700,22.7081514511947,23.2482626025675,22.551597494275,23.005603969342,909207.296964446,0.0,1.0
2009-11-09,30.0,30.09,29.35,29.35,825400,23.4830935379469,23.5535428185608,22.9742931779581,22.9742931779581,1054460.73192982,0.0,1.0
2009-11-10,29.36,30.24,29.25,29.76,1104900,22.9821208758041,23.6709582862505,22.8960161994983,23.2952287896434,1411526.12395113,0.0,1.0
2009-11-11,29.64,29.98,29.38,29.38,759100,23.2012964154916,23.467438142255,22.997776271496,22.997776271496,969761.499403837,0.0,1.0
2009-11-12,29.03,29.9,28.98,29.66,684300,22.7238068468867,23.4048165594871,22.6846683576567,23.2169518111835,874203.390912982,0.0,1.0
2009-11-13,29.09,29.44,28.81,29.21,1003200,22.7707730339625,23.0447424585719,22.551597494275,22.8647054081143,1281602.86681851,0.0,1.0
2009-11-16,29.43,29.93,29.24,29.46,1013700,23.0369147607259,23.4282996530251,22.8881885016523,23.0603978542639,1295016.77242217,0.0,1.0
2009-11-17,29.35,29.43,29.0,29.16,834600,22.9742931779581,23.0369147607259,22.7003237533487,22.8255669188844,1066213.86826827,0.0,1.0
2009-11-18,30.6,30.95,29.47,29.48,2643100,23.9527554087059,24.2267248333153,23.0682255521099,23.0760532499559,3376599.41914673,0.0,1.0
2009-11-19,29.58,30.4,29.43,30.27,1616700,23.1543302284157,23.7962014517862,23.0369147607259,23.6944413797885,2065358.20851822,0.0,1.0
2009-11-20,29.0,29.57,28.58,29.46,1220900,22.7003237533487,23.1465025305697,22.3715604438175,23.0603978542639,1559717.84300111,0.0,1.0
2009-11-23,29.34,30.03,29.14,29.63,2034300,22.9664654801121,23.5065766314849,22.8099115231925,23.1934687176456,2598848.39709818,0.0,1.0
2009-11-24,29.39,29.56,29.18,29.26,1296700,23.005603969342,23.1386748327237,22.8412223145764,22.9038438973443,1656553.46631137,0.0,1.0
2009-11-25,30.82,30.83,29.06,29.35,1687300,24.1249647613175,24.1327924591635,22.7472899404246,22.9742931779581,2155550.75476761,0.0,1.0
2009-11-27,30.15,30.81,29.63,29.85,879500,23.6005090056367,24.1171370634715,23.1934687176456,23.3656780702572,1123574.28365917,0.0,1.0
2009-11-30,30.31,30.58,29.72,30.19,1455600,23.7257521711724,23.9371000130139,23.2639179982594,23.6318197970206,1859550.57111346,0.0,1.0
2009-12-01,31.91,32.24,30.31,30.66,2655000,24.9781838265296,25.236497855447,23.7257521711724,23.9997215957818,3391801.84549754,0.0,1.0
2009-12-02,32.31,32.35,31.61,32.04,2540800,25.2912917403689,25.3226025317528,24.7433528911501,25.0799438985273,3245909.65312247,0.0,1.0
2009-12-03,32.29,32.64,32.16,32.3,1977100,25.2756363446769,25.5496057692863,25.1738762726791,25.2834640425229,2525774.5494287,0.0,1.0
2009-12-04,32.18,33.1,31.995,32.5,1709500,25.1895316683711,25.9096798702015,25.0447192582204,25.4400179994425,2183911.58375821,0.0,1.0
2009-12-07,31.37,32.36,31.2,32.05,1875600,24.5554881428465,25.3304302295988,24.4224172794648,25.0877715963733,2396106.79525997,0.0,1.0
2009-12-08,30.95,31.71,30.38,30.94,2513000,24.2267248333153,24.8216298696099,23.7805460560943,24.2188971354693,3210394.74114325,0.0,1.0
2009-12-09,30.64,31.24,30.1,31.16,1331400,23.9840662000898,24.4537280708487,23.5613705164068,24.3911064880809,1700883.23054442,0.0,1.0
2009-12-10,30.19,31.22,30.11,30.79,937900,23.6318197970206,24.4380726751568,23.5691982142527,24.1014816677795,1198181.14911192,0.0,1.0
2009-12-11,29.82,30.59,29.71,30.41,1394800,23.3421949767193,23.9449277108599,23.2560903004135,23.8040291496322,1781877.67009415,0.0,1.0
2009-12-14,30.0,30.34,29.69,30.12,1136800,23.4830935379469,23.7492352647103,23.2404349047215,23.5770259120987,1452278.84668988,0.0,1.0
2009-12-15,30.05,30.42,29.72,29.8,972600,23.5222320271769,23.8118568474782,23.2639179982594,23.3265395810273,1242510.91334498,0.0,1.0
2009-12-16,30.77,30.93,29.95,29.96,820600,24.0858262720876,24.2110694376233,23.443955048717,23.451782746563,1048328.66079672,0.0,1.0
2009-12-17,30.36,30.7,30.04,30.39,845900,23.7648906604023,24.0310323871657,23.5144043293309,23.7883737539403,1080649.78572745,0.0,1.0
2009-12-18,31.03,31.03,30.23,30.86,1343000,24.2893464160831,24.2893464160831,23.6631305884045,24.1562755527014,1715702.40244942,0.0,1.0
2009-12-21,31.8,31.8,31.02,31.27,720000,24.8920791502238,24.8920791502238,24.2815187182371,24.4772111643867,919810.669965435,0.0,1.0
2009-12-22,32.78,32.8,31.83,31.86,1069800,25.65919353913,25.674848934822,24.9155622437617,24.9390453372996,1366685.35379031,0.0,1.0
2009-12-23,32.66,32.92,32.35,32.8,975900,25.5652611649782,25.7687813089738,25.3226025317528,25.674848934822,1246726.71224899,0.0,1.0
2009-12-24,32.77,32.98,32.62,32.68,354400,25.651365841284,25.8157474960497,25.5339503735943,25.5809165606702,452751.251994099,0.0,1.0
2009-12-28,32.51,32.98,32.39,32.86,678200,25.4478456972885,25.8157474960497,25.3539133231367,25.7218151218979,866410.550514666,0.0,1.0
2009-12-29,32.28,32.76,32.23,32.55,813300,25.2678086468309,25.6435381434381,25.228670157601,25.4791564886724,1039002.80261513,0.0,1.0
2009-12-30,32.42,32.61,31.9,32.08,919500,25.3773964166747,25.5261226757483,24.9703561286836,25.1112546899113,1174674.87643503,0.0,1.0
2009-12-31,32.34,32.87,32.26,32.57,784400,25.3147748339068,25.7296428197439,25.2521532511389,25.4948118843644,1002082.62433457,0.0,1.0
2010-01-04,33.03,33.57,32.5,32.7,1338800,25.8548859852796,26.2775816689626,25.4400179994425,25.5965719563622,1710336.84020795,0.0,1.0
2010-01-05,33.16,33.62,32.76,33.02,925600,25.9566460572774,26.3167201581925,25.6435381434381,25.8470582874336,1182467.71683334,0.0,1.0
2010-01-06,32.99,33.58,32.7601,33.06,1093900,25.8235751938957,26.2854093668086,25.6436164204165,25.8783690788175,1397473.46093776,0.0,1.0
2010-01-07,33.39,33.49,32.62,32.9,761100,26.1366831077349,26.2149600861948,25.5339503735943,25.7531259132818,972316.529042632,0.0,1.0
2010-01-08,35.69,35.7,33.12,33.42,2000000,27.9370536123109,27.9448813101569,25.9253352658934,26.1601662012729,2555029.63879288,0.0,1.0
2010-01-11,36.86,37.41,35.6,35.6,1846200,28.8528942602908,29.2834176418198,27.866604331697,27.866604331697,2358547.85956971,0.0,1.0
2010-01-12,35.24,36.46,34.37,36.46,2406600,27.5848072092417,28.5397863464515,26.9037974966412,28.5397863464515,3074467.16435947,0.0,1.0
2010-01-13,35.41,35.52,34.16,35.17,1309300,27.7178780726234,27.8039827489292,26.7394158418756,27.5300133243198,1672650.15303576,0.0,1.0
2010-01-14,34.97,35.37,34.21,35.04,981800,27.3734593674001,27.6865672812394,26.7785543311055,27.428253252322,1254264.04968343,0.0,1.0
2010-01-15,34.58,34.85,34.05,34.85,896000,27.0681791514068,27.2795269932484,26.6533111655698,27.2795269932484,1144653.27817921,0.0,1.0
2010-01-19,34.54,34.98,34.4005,34.65,551900,27.0368683600229,27.3812870652461,26.9276719750715,27.1229730363287,705060.428824896,0.0,1.0
2010-01-20,33.65,34.498,33.14,34.21,1787100,26.3402032517305,27.0039920290698,25.9409906615854,26.7785543311055,2283046.73374338,0.0,1.0
2010-01-21,32.95,33.87,32.54,33.71,1000800,25.7922644025117,26.5124126043421,25.4713287908264,26.3871694388064,1278536.83125196,0.0,1.0
2010-01-22,31.68,33.01,31.625,32.93,701700,24.798146776072,25.8392305895876,24.7550944379191,25.7766090068198,896432.148770481,0.0,1.0
2010-01-25,32.07,32.52,32.0,32.07,1267500,25.1034269920653,25.4556733951345,25.0486331071434,25.1034269920653,1619250.03358499,0.0,1.0
2010-01-26,32.61,33.11,31.611,31.73,1743400,25.5261226757483,25.9175075680474,24.7441356609347,24.8372852653019,2227219.33613576,0.0,1.0
2010-01-27,32.38,32.58,31.61,32.01,632600,25.3460856252907,25.5026395822104,24.7433528911501,25.0564608049894,808155.874750189,0.0,1.0
2010-01-28,31.33,32.58,31.27,32.37,802500,24.5241773514626,25.5026395822104,24.4772111643867,25.3382579274447,1025205.64256564,0.0,1.0
2010-01-29,30.91,32.0,30.9,31.49,798600,24.1954140419313,25.0486331071434,24.1875863440853,24.6494205169983,1020223.33477,0.0,1.0
2010-02-01,31.93,31.93,31.06,31.1,708900,24.9938392222215,24.9938392222215,24.3128295096211,24.344140301005,905630.255470137,0.0,1.0
2010-02-02,31.95,32.26,31.55,32.0,1175900,25.0094946179135,25.2521532511389,24.6963867040742,25.0486331071434,1502229.67612827,0.0,1.0
2010-02-03,31.78,32.29,31.61,31.8,333500,24.8764237545318,25.2756363446769,24.7433528911501,24.8920791502238,426051.192268713,0.0,1.0
2010-02-04,30.22,31.57,30.11,31.52,978200,23.6553028905586,24.7120420997662,23.5691982142527,24.6729036105363,1249664.9963336,0.0,1.0
2010-02-05,30.44,30.54,29.6,30.17,967500,23.8275122431702,23.90578922163,23.1699856241076,23.6161644013286,1235995.58776605,0.0,1.0
2010-02-08,30.44,30.89,29.89,30.43,709000,23.8275122431702,24.1797586462394,23.3969888616411,23.8196845453242,905758.006952075,0.0,1.0
2010-02-09,31.81,32.59,31.08,31.99,2098000,24.8999068480697,25.5104672800564,24.328484905313,25.0408054092974,2680226.09109374,0.0,1.0
2010-02-10,31.72,32.06,31.05,31.69,1270400,24.8294575674559,25.0955992942193,24.3050018117751,24.805974473918,1622954.82656124,0.0,1.0
2010-02-11,33.46,33.64,31.54,31.75,1724400,26.1914769926568,26.3323755538845,24.6885590062282,24.8529406609938,2202946.55456722,0.0,1.0
2010-02-12,33.79,33.88,32.73,33.07,882600,26.4497910215742,26.5202403021881,25.6200550499001,25.8861967766635,1127534.5795993,0.0,1.0
2010-02-16,34.49,34.75,33.94,34.51,1274400,26.997729870793,27.2012500147885,26.567206489264,27.013385266485,1628064.88583882,0.0,1.0
2010-02-17,34.84,35.76,34.69,35.7,827600,27.2716992954024,27.9918474972328,27.1542838277126,27.9448813101569,1057271.26453249,0.0,1.0
2010-02-18,34.59,35.29,34.51,34.99,707000,27.0760068492528,27.6239456984716,27.013385266485,27.3891147630921,903202.977313284,0.0,1.0
2010-02-19,34.75,34.92,34.21,34.44,543300,27.2012500147885,27.3343208781702,26.7785543311055,26.9585913815631,694073.801378087,0.0,1.0
2010-02-22,34.71,34.98,34.48,34.95,418000,27.1699392234046,27.3812870652461,26.989902172947,27.3578039717082,534001.194507712,0.0,1.0
2010-02-23,33.71,34.9,33.63,34.5,1172500,26.3871694388064,27.3186654824783,26.3245478560385,27.005557568639,1497886.12574233,0.0,1.0
2010-02-24,33.42,34.21,33.28,33.69,850900,26.1601662012729,26.7785543311055,26.0505784314291,26.3715140431144,1087037.35982443,0.0,1.0
2010-02-25,33.62,33.91,32.65,32.81,879800,26.3167201581925,26.543723395726,25.5574334671323,25.682676632668,1123957.53810499,0.0,1.0
2010-02-26,34.25,34.31,33.29,33.71,708100,26.8098651224894,26.8568313095653,26.0584061292751,26.3871694388064,904608.24361462,0.0,1.0
2010-03-01,34.78,35.01,34.29,34.29,631200,27.2247331083265,27.4047701587841,26.8411759138734,26.8411759138734,806367.354003033,0.0,1.0
2010-03-02,34.72,35.21,34.54,35.0,426200,27.1777669212506,27.5613241157037,27.0368683600229,27.3969424609381,544476.816026763,0.0,1.0
2010-03-03,35.42,35.81,34.82,34.92,775300,27.7257057704694,28.0309859864627,27.2560438997104,27.3343208781702,990457.239478059,0.0,1.0
2010-03-04,34.92,35.81,34.7,35.65,787000,27.3343208781702,28.0309859864627,27.1621115255586,27.9057428209269,1005404.162865,0.0,1.0
2010-03-05,35.27,35.695,35.08,35.27,803200,27.6082903027796,27.9409674612339,27.459564043706,27.6082903027796,1026099.90293922,0.0,1.0
2010-03-08,35.17,35.36,34.73,35.17,529300,27.5300133243198,27.6787395833935,27.1855946190966,27.5300133243198,676188.593906536,0.0,1.0
2010-03-09,35.57,35.695,34.87,35.04,700200,27.8431212381591,27.9409674612339,27.2951823889403,27.428253252322,894515.876541387,0.0,1.0
2010-03-10,35.56,35.93,35.1,35.72,1152300,27.8352935403131,28.1249183606145,27.4752194393979,27.9605367058488,1472080.32639052,0.0,1.0
2010-03-11,34.2,35.42,33.86,35.42,1304700,26.7707266332595,27.7257057704694,26.5045849064961,27.7257057704694,1666773.58486654,0.0,1.0
2010-03-12,34.73,35.06,34.23,34.43,1157200,27.1855946190966,27.443908648014,26.7942097267975,26.9507636837171,1478340.14900556,0.0,1.0
2010-03-15,34.59,34.7,34.13,34.7,645000,27.0760068492528,27.1621115255586,26.7159327483376,27.1621115255586,823997.058510705,0.0,1.0
2010-03-16,34.9,35.01,34.41,34.86,580400,27.3186654824783,27.4047701587841,26.9351082880251,27.2873546910943,741469.601177693,0.0,1.0
2010-03-17,35.42,35.79,35.0,35.09,662000,27.7257057704694,28.0153305907707,27.3969424609381,27.4673917415519,845714.810440442,0.0,1.0
2010-03-18,34.91,35.39,34.5,34.97,762400,27.3264931803243,27.7022226769314,27.005557568639,27.3734593674001,973977.298307845,0.0,1.0
2010-03-19,34.55,35.21,34.34,35.12,963900,27.0446960578689,27.5613241157037,26.8803144031033,27.4908748350899,1231396.53441623,0.0,1.0
2010-03-22,34.8,35.03,33.95,34.29,692400,27.2403885040184,27.420425554476,26.57503418711,26.8411759138734,884551.260950097,0.0,1.0
2010-03-23,35.82,36.15,34.81,34.9,1130900,28.0388136843086,28.2971277132261,27.2482162018644,27.3186654824783,1444741.50925544,0.0,1.0
2010-03-24,35.77,36.09,35.36,35.65,783000,27.9996751950787,28.2501615261502,27.6787395833935,27.9057428209269,1000294.10358741,0.0,1.0
2010-03-25,35.92,36.79,35.88,36.23,1114500,28.1170906627685,28.7981003753689,28.0857798713845,28.3597492959939,1423790.26621733,0.0,1.0
2010-03-26,35.95,36.59,35.69,36.12,542200,28.1405737563064,28.6415464184493,27.9370536123109,28.2736446196881,692668.53507675,0.0,1.0
2010-03-29,36.22,36.44,35.93,36.04,609000,28.3519215981479,28.5241309507595,28.1249183606145,28.2110230369203,778006.525012433,0.0,1.0
2010-03-30,36.65,37.1,36.47,36.47,1904900,28.6885126055252,29.0407590085944,28.5476140442975,28.5476140442975,2433537.97946828,0.0,1.0
2010-03-31,35.87,36.85,35.84,36.64,833700,28.0779521735386,28.8450665624448,28.0544690800006,28.6806849076792,1065064.10493081,0.0,1.0
2010-04-01,36.21,36.6,35.94,36.09,527900,28.344093900302,28.6493741162953,28.1327460584604,28.2501615261502,674400.07315938,0.0,1.0
2010-04-05,37.25,37.27,36.45,36.46,700000,29.1581744762841,29.1738298719761,28.5319586486055,28.5397863464515,894260.373577509,0.0,1.0
2010-04-06,37.38,37.53,37.115,37.32,1487600,29.2599345482819,29.3773500159716,29.0525005553634,29.212968361206,1900431.04533414,0.0,1.0
2010-04-07,37.51,37.84,37.11,37.39,1346500,29.3616946202797,29.6200086491971,29.0485867064404,29.2677622461279,1720173.7043173,0.0,1.0
2010-04-08,37.68,38.07,37.07,37.37,1849800,29.4947654836614,29.8000456996547,29.0172759150564,29.2521068504359,2363146.91291953,0.0,1.0
2010-04-09,38.63,38.72,37.79,37.86,1067400,30.2383967790297,30.3088460596435,29.5808701599672,29.635664044889,1363619.31822376,0.0,1.0
2010-04-12,38.99,39.06,38.46,38.76,1378600,30.520193901485,30.5749877864069,30.105325915648,30.3401568510274,1761181.93001994,0.0,1.0
2010-04-13,39.61,39.62,38.74,38.88,1133700,31.0055111679359,31.0133388657819,30.3245014553355,30.4340892251792,1448318.55074975,0.0,1.0
2010-04-14,39.2,39.9,38.07,39.76,1678900,30.6845755562507,31.2325144054694,29.8000456996547,31.1229266356257,2144819.63028468,0.0,1.0
2010-04-15,38.33,39.35,38.26,39.2,1712100,30.0035658436502,30.8019910239404,29.9487719587283,30.6845755562507,2187233.12228865,0.0,1.0
2010-04-16,38.32,39.0,37.653,38.46,1983400,29.9957381458042,30.528021599331,29.4736306994772,30.105325915648,2533822.8927909,0.0,1.0
2010-04-19,38.15,38.83,37.67,38.07,1151000,29.8626672824225,30.3949507359493,29.4869377858154,29.8000456996547,1470419.5571253,0.0,1.0
2010-04-20,38.9,39.27,38.3,38.3,1075500,30.4497446208712,30.7393694411725,29.9800827501123,29.9800827501123,1373967.18826087,0.0,1.0
2010-04-21,37.98,39.08,37.69,38.83,1262500,29.7295964190408,30.5906431820989,29.5025931815073,30.3949507359493,1612862.45948801,0.0,1.0
2010-04-22,38.48,38.7,37.2,37.56,1387500,30.1209813113399,30.2931906639516,29.1190359870542,29.4008331095096,1772551.81191256,0.0,1.0
2010-04-23,38.88,39.09,38.08,38.47,1167200,30.4340892251792,30.5984708799449,29.8078733975007,30.113153613494,1491115.29719953,0.0,1.0
2010-04-26,39.77,40.29,38.74,38.88,1496400,31.1307543334717,31.5377946214627,30.3245014553355,30.4340892251792,1911673.17574483,0.0,1.0
2010-04-27,35.92,39.38,35.72,39.38,3889000,28.1170906627685,30.8254741174784,27.9605367058488,30.8254741174784,4968255.13263275,0.0,1.0
2010-04-28,35.86,36.98,35.56,36.04,1710600,28.0701244756926,28.9468266344426,27.8352935403131,28.2110230369203,2185316.85005955,0.0,1.0
2010-04-29,36.23,36.4,35.69,36.12,1046300,28.3597492959939,28.4928201593756,27.9370536123109,28.2736446196881,1336663.7555345,0.0,1.0
2010-04-30,35.02,36.5,35.01,36.27,1109700,27.4125978566301,28.5710971378354,27.4047701587841,28.3910600873779,1417658.19508423,0.0,1.0
2010-05-03,35.63,35.67,35.13,35.13,1020600,27.890087425235,27.9213982166189,27.4987025329359,27.4987025329359,1303831.62467601,0.0,1.0
2010-05-04,34.71,35.13,34.14,35.04,1953700,27.1699392234046,27.4987025329359,26.7237604461836,27.428253252322,2495880.70265483,0.0,1.0
2010-05-05,34.17,34.7,33.15,34.18,1481400,26.7472435397216,27.1621115255586,25.9488183594314,26.7550712375675,1892510.45345388,0.0,1.0
2010-05-06,33.17,34.65,31.81,33.92,1954700,25.9644737551233,27.1229730363287,24.8999068480697,26.551551093572,2497158.21747423,0.0,1.0
2010-05-07,32.96,33.56,31.47,33.16,2548300,25.8000921003577,26.2697539711166,24.6337651213063,25.9566460572774,3255491.01426795,0.0,1.0
2010-05-10,34.55,35.73,34.385,34.83,1788700,27.0446960578689,27.9683644036948,26.9155390434102,27.2638715975564,2285090.75745441,0.0,1.0
2010-05-11,33.86,34.35,33.36,33.36,1699000,26.5045849064961,26.8881421009492,26.113200014197,26.113200014197,2170497.67815455,0.0,1.0
2010-05-12,33.78,34.51,33.65,33.89,2016700,26.4419633237283,27.013385266485,26.3402032517305,26.5280680000341,2576364.1362768,0.0,1.0
2010-05-13,33.12,33.89,32.98,33.74,2115400,25.9253352658934,26.5280680000341,25.8157474960497,26.4106525323443,2702454.84895123,0.0,1.0
2010-05-14,30.3,32.84,29.63,32.64,5146900,23.7179244733264,25.7061597262059,23.1934687176456,25.5496057692863,6575241.02395154,0.0,1.0
2010-05-17,29.9,30.85,29.48,30.55,2736900,23.4048165594871,24.1484478548554,23.0760532499559,23.913616919476,3496430.30920612,0.0,1.0
2010-05-18,29.57,30.71,29.5,30.09,1515100,23.1465025305697,24.0388600850117,23.0917086456478,23.5535428185608,1935562.70286755,0.0,1.0
2010-05-19,29.94,30.24,28.78,29.7,2568700,23.436127350871,23.6709582862505,22.5281144007371,23.2482626025675,3281552.31658364,0.0,1.0
2010-05-20,28.37,29.51,28.34,29.02,1792700,22.2071787890518,23.0995363434938,22.1836956955139,22.7159791490407,2290200.816732,0.0,1.0
2010-05-21,29.35,29.75,27.8,28.12,2479000,22.9742931779581,23.2874010917974,21.7610000118308,22.0114863429023,3166959.23728377,0.0,1.0
2010-05-24,28.4,29.08,28.285,29.0,1892700,22.2306618825898,22.7629453361166,22.140643357361,22.7003237533487,2417952.29867164,0.0,1.0
2010-05-25,28.41,28.54,26.98,27.64,1494300,22.2384895804358,22.3402496524335,21.1191287884603,21.6357568462951,1908990.3946241,0.0,1.0
2010-05-26,28.33,29.25,28.26,28.58,1454300,22.1758679976679,22.8960161994983,22.121074112746,22.3715604438175,1857889.80184824,0.0,1.0
2010-05-27,29.15,29.35,28.81,28.92,1068900,22.8177392210384,22.9742931779581,22.551597494275,22.6377021705809,1365535.59045286,0.0,1.0
2010-05-28,28.77,29.26,28.43,28.96,1767700,22.5202867028911,22.9038438973443,22.2541449761277,22.6690129619648,2258262.94624709,0.0,1.0
2010-06-01,27.64,28.98,27.58,28.44,1198900,21.6357568462951,22.6846683576567,21.5887906592192,22.2619726739737,1531612.51697439,0.0,1.0
2010-06-02,28.43,28.43,27.37,27.86,1493600,22.2541449761277,22.2541449761277,21.4244090044536,21.8079661989067,1908096.13425052,0.0,1.0
2010-06-03,28.43,28.88,27.96,28.59,856200,22.2541449761277,22.6063913791969,21.8862431773665,22.3793881416634,1093808.18836723,0.0,1.0
2010-06-04,26.76,28.0,26.63,27.515,2354600,20.9469194358487,21.9175539687505,20.8451593638509,21.5379106232203,3008036.39375085,0.0,1.0
2010-06-07,25.86,26.835,25.66,26.78,1951100,20.2424266297103,21.0056271696935,20.0858726727906,20.9625748315406,2492559.16412439,0.0,1.0
2010-06-08,26.0,26.34,25.48,25.87,2884900,20.352014399554,20.6181561263174,19.9449741115629,20.2502543275562,3685502.50247679,0.0,1.0
2010-06-09,26.45,27.095,26.14,26.15,1893200,20.7042608026232,21.2091473136891,20.4616021693978,20.4694298672438,2418591.05608134,0.0,1.0
2010-06-10,28.15,28.17,27.05,27.14,1755600,22.0349694364402,22.0506248321322,21.1739226733822,21.244371953996,2242805.01693239,0.0,1.0
2010-06-11,27.94,28.7193,27.46,27.73,1513700,21.8705877816746,22.480600274812,21.4948582850674,21.706206126909,1933774.18212039,0.0,1.0
2010-06-14,27.94,28.49,27.75,28.08,1241500,21.8705877816746,22.3011111632036,21.7218615226009,21.9801755515183,1586034.64828068,0.0,1.0
2010-06-15,29.41,29.47,28.07,28.07,1416500,23.021259365034,23.0682255521099,21.9723478536724,21.9723478536724,1809599.74167506,0.0,1.0
2010-06-16,29.3,29.64,28.87,29.18,1059500,22.9351546887282,23.2012964154916,22.5985636813509,22.8412223145764,1353526.95115053,0.0,1.0
2010-06-17,29.13,29.9,28.85,29.53,1335400,22.8020838253465,23.4048165594871,22.582908285659,23.1151917391858,1705993.289822,0.0,1.0
2010-06-18,29.37,29.54,28.78,29.18,996800,22.9899485736501,23.1230194370318,22.5281144007371,22.8412223145764,1273426.77197437,0.0,1.0
2010-06-21,29.16,30.12,29.03,29.97,1151900,22.8255669188844,23.5770259120987,22.7238068468867,23.459610444409,1471569.32046276,0.0,1.0
2010-06-22,28.09,29.36,28.05,29.06,1510300,21.9880032493643,22.9821208758041,21.9566924579804,22.7472899404246,1929430.63173445,0.0,1.0
2010-06-23,28.51,28.78,27.73,28.0,1127300,22.3167665588956,22.5281144007371,21.706206126909,21.9175539687505,1440142.45590561,0.0,1.0
2010-06-24,28.31,28.68,28.03,28.26,1667000,22.1602126019759,22.4498374222773,21.9410370622884,22.121074112746,2129617.20393387,0.0,1.0
2010-06-25,28.72,28.99,28.03,28.38,1255400,22.4811482136612,22.6924960555027,21.9410370622884,22.2150064868978,1603792.10427029,0.0,1.0
2010-06-28,28.58,29.04,28.16,28.91,1101500,22.3715604438175,22.7316345447326,22.0427971342862,22.6298744727349,1407182.57356518,0.0,1.0
2010-06-29,27.1,27.98,26.86,27.97,1411300,21.2130611626121,21.9018985730585,21.0251964143085,21.8940708752125,1802956.66461419,0.0,1.0
2010-06-30,26.97,27.73,26.82,27.15,3506300,21.1113010906143,21.706206126909,20.9938856229246,21.252199651842,4479350.21124974,0.0,1.0
2010-07-01,26.59,27.12,26.24,27.0,1618300,20.813848572467,21.228716558304,20.5398791478576,21.1347841841522,2067402.23222926,0.0,1.0
2010-07-02,26.5,26.89,26.31,26.7,1071100,20.7433992918531,21.0486795078464,20.5946730327795,20.8999532487728,1368346.12305553,0.0,1.0
2010-07-06,26.96,27.46,26.58,27.35,1614800,21.1034733927683,21.4948582850674,20.806020874621,21.4087536087616,2062930.93036137,0.0,1.0
2010-07-07,28.03,28.08,26.84,26.98,1542900,21.9410370622884,21.9801755515183,21.0095410186165,21.1191287884603,1971077.61484677,0.0,1.0
2010-07-08,28.79,28.95,28.0,28.29,2051100,22.5359420985831,22.6611852641188,21.9175539687505,22.144557206284,2620310.64606404,0.0,1.0
2010-07-09,29.13,29.4425,28.72,28.76,1015400,22.8020838253465,23.0466993830334,22.4811482136612,22.5124590050451,1297188.54761514,0.0,1.0
2010-07-12,29.35,29.415,28.71,29.04,1612800,22.9742931779581,23.025173213957,22.4733205158152,22.7316345447326,2060375.90072258,0.0,1.0
2010-07-13,30.52,30.66,29.7,29.7,1649400,23.890133825938,23.9997215957818,23.2482626025675,23.2482626025675,2107132.94311249,0.0,1.0
2010-07-14,30.33,30.61,29.97,30.42,1275900,23.7414075668644,23.9605831065519,23.459610444409,23.8118568474782,1629981.15806792,0.0,1.0
2010-07-15,29.86,30.28,29.4,30.26,2240500,23.3735057681032,23.7022690776344,23.013431667188,23.6866136819425,2862271.95285772,0.0,1.0
2010-07-16,29.53,29.92,29.31,29.55,1656900,23.1151917391858,23.4204719551791,22.9429823865742,23.1308471348777,2116714.30425796,0.0,1.0
2010-07-19,30.07,30.25,29.45,29.57,1255500,23.5378874228688,23.6787859840965,23.0525701564179,23.1465025305697,1603919.85575223,0.0,1.0
2010-07-20,31.33,31.47,29.53,29.55,1858700,24.5241773514626,24.6337651213063,23.1151917391858,23.1308471348777,2374516.79481216,0.0,1.0
2010-07-21,31.32,32.22,31.16,31.49,1286300,24.5163496536166,25.220842459755,24.3911064880809,24.6494205169983,1643267.31218964,0.0,1.0
2010-07-22,32.01,32.26,31.65,31.76,1358100,25.0564608049894,25.2521532511389,24.774663682534,24.8607683588398,1734992.8762223,0.0,1.0
2010-07-23,32.84,32.84,31.78,31.84,1337400,25.7061597262059,25.7061597262059,24.8764237545318,24.9233899416077,1708548.3194608,0.0,1.0
2010-07-26,33.62,33.68,32.68,32.84,1694100,26.3167201581925,26.3636863452684,25.5809165606702,25.7061597262059,2164237.85553951,0.0,1.0
2010-07-27,34.11,34.72,33.45,34.69,3575500,26.7002773526457,27.1777669212506,26.1836492948108,27.1542838277126,4567754.23675197,0.0,1.0
2010-07-28,34.52,34.95,33.94,34.93,2106100,27.0212129643309,27.3578039717082,26.567206489264,27.3421485760162,2690573.96113085,0.0,1.0
2010-07-29,33.93,35.23,33.66,34.97,3368400,26.559378791418,27.5769795113957,26.3480309495765,27.3734593674001,4303180.91765497,0.0,1.0
2010-07-30,34.76,34.965,33.34,33.37,1823900,27.2090777126345,27.3695455184772,26.097544618505,26.121027712043,2330059.27909717,0.0,1.0
2010-08-02,35.45,35.59,34.71,35.21,1913500,27.7491888640073,27.8587766338511,27.1699392234046,27.5613241157037,2444524.60691509,0.0,1.0
2010-08-03,35.73,36.0,35.3,35.3,1684900,27.9683644036948,28.1797122455363,27.6317733963176,27.6317733963176,2152484.71920106,0.0,1.0
2010-08-04,36.39,36.52,35.3,35.95,2329200,28.4849924615296,28.5867525335274,27.6317733963176,28.1405737563064,2975587.51733819,0.0,1.0
2010-08-05,36.75,37.68,36.1,36.41,2976400,28.766789583985,29.4947654836614,28.2579892239962,28.5006478572216,3802395.10845157,0.0,1.0
2010-08-06,36.71,37.03,36.21,36.41,2017800,28.7354787926011,28.9859651236725,28.344093900302,28.5006478572216,2577769.40257814,0.0,1.0
2010-08-09,36.28,37.1,36.2,36.87,1558800,28.3988877852238,29.0407590085944,28.336266202456,28.8607219581368,1991390.10047517,0.0,1.0
2010-08-10,36.08,36.41,35.57,35.93,1321800,28.2423338283042,28.5006478572216,27.8431212381591,28.1249183606145,1688619.08827821,0.0,1.0
2010-08-11,34.68,35.33,33.98,35.33,2411300,27.1464561298667,27.6552564898555,26.5985172806479,27.6552564898555,3080471.48401063,0.0,1.0
2010-08-12,34.06,34.6,33.9101,34.1,2560300,26.6611388634158,27.0838345470988,26.5438016727045,26.6924496547997,3270821.1921007,0.0,1.0
2010-08-13,33.88,34.24,33.66,33.97,1381900,26.5202403021881,26.8020374246434,26.3480309495765,26.5906895828019,1765397.72892394,0.0,1.0
2010-08-16,34.77,35.04,33.4,33.75,1675300,27.2169054104805,27.428253252322,26.1445108055809,26.4184802301903,2140220.57693486,0.0,1.0
2010-08-17,36.63,36.9,35.28,35.28,2629900,28.6728572098332,28.8842050516747,27.6161180006256,27.6161180006256,3359736.2235307,0.0,1.0
2010-08-18,35.46,36.49,35.215,36.45,1840700,27.7570165618533,28.5632694399895,27.5652379646267,28.5319586486055,2351521.52806303,0.0,1.0
2010-08-19,34.85,35.81,34.535,35.32,1154100,27.2795269932484,28.0309859864627,27.0329545110999,27.6474287920095,1474379.85306543,0.0,1.0
2010-08-20,35.25,35.35,34.45,34.64,926700,27.5926349070877,27.6709118855475,26.9664190794091,27.1151453384827,1183872.98313468,0.0,1.0
2010-08-23,33.66,35.51,33.37,35.46,1870400,26.3480309495765,27.7961550510832,26.121027712043,27.7570165618533,2389463.7181991,0.0,1.0
2010-08-24,33.92,34.06,32.78,33.02,2967100,26.551551093572,26.6611388634158,25.65919353913,25.8470582874336,3790514.22063118,0.0,1.0
2010-08-25,33.31,33.56,32.36,33.56,2663400,26.0740615249671,26.2697539711166,25.3304302295988,26.2697539711166,3402532.96998048,0.0,1.0
2010-08-26,32.81,34.1,32.81,33.49,1465000,25.682676632668,26.6924496547997,25.682676632668,26.2149600861948,1871559.21041578,0.0,1.0
2010-08-27,33.43,33.52,32.43,33.11,1435000,26.1679938991189,26.2384431797327,25.3852241145206,25.9175075680474,1833233.76583389,0.0,1.0
2010-08-30,32.66,33.57,32.66,33.35,775700,25.5652611649782,26.2775816689626,25.5652611649782,26.105372316351,990968.24540582,0.0,1.0
2010-08-31,33.05,33.535,32.38,32.53,1674600,25.8705413809715,26.2501847265017,25.3460856252907,25.4635010929805,2139326.31656128,0.0,1.0
2010-09-01,34.37,34.42,32.91,33.73,2181600,26.9037974966412,26.9429359858711,25.7609536111278,26.4028248344983,2787026.32999528,0.0,1.0
2010-09-02,35.93,36.13,34.2,34.43,1967200,28.1249183606145,28.2814723175341,26.7707266332595,26.9507636837171,2513127.15271667,0.0,1.0
2010-09-03,36.9,37.43,36.37,36.57,1387700,28.8842050516747,29.2990730375118,28.4693370658377,28.6258910227573,1772807.31487644,0.0,1.0
2010-09-07,36.21,36.94,36.14,36.7,1134300,28.344093900302,28.9155158430587,28.2893000153801,28.7276510947551,1449085.05964138,0.0,1.0
2010-09-08,36.64,36.78,36.24,36.34,1834400,28.6806849076792,28.7902726775229,28.3675769938399,28.4458539722997,2343473.18470083,0.0,1.0
2010-09-09,37.5,37.756,36.91,37.0,1657700,29.3538669224337,29.5542559872908,28.8920327495207,28.9624820301346,2117736.31611348,0.0,1.0
2010-09-10,38.13,38.37,37.13,37.53,2521000,29.8470118867306,30.0348766350341,29.0642421021323,29.3773500159716,3220614.85969842,0.0,1.0
2010-09-13,38.93,39.75,38.37,38.51,2228500,30.4732277144091,31.1150989377797,30.0348766350341,30.1444644048779,2846941.77502497,0.0,1.0
2010-09-14,38.84,39.28,38.72,38.83,1265300,30.4027784337953,30.7471971390185,30.3088460596435,30.3949507359493,1616439.50098232,0.0,1.0
2010-09-15,38.92,39.03,38.22,38.72,691500,30.4654000165632,30.551504692869,29.9174611673444,30.3088460596435,883401.497612637,0.0,1.0
2010-09-16,38.66,39.09,38.62,38.92,491700,30.2618798725676,30.5984708799449,30.2305690811837,30.4654000165632,628154.03669723,0.0,1.0
2010-09-17,39.98,40.29,38.31,38.92,1402300,31.2951359882373,31.5377946214627,29.9879104479582,30.4654000165632,1791459.03123963,0.0,1.0
2010-09-20,40.06,40.18,39.61,40.0,1312000,31.3577575710051,31.4516899451569,31.0055111679359,31.3107913839293,1676099.44304813,0.0,1.0
2010-09-21,39.93,40.7,39.61,40.12,1612900,31.2559974990074,31.858730233148,31.0055111679359,31.404723758081,2060503.65220452,0.0,1.0
2010-09-22,39.55,40.06,39.49,39.87,1269700,30.95854498086,31.3577575710051,30.9115787937842,31.2090313119315,1622060.56618766,0.0,1.0
2010-09-23,39.5,39.95,39.13,39.25,1414800,30.9194064916301,31.2716528946993,30.6297816713288,30.7237140454806,1807427.96648209,0.0,1.0
2010-09-24,40.19,40.34,39.69,39.97,1305500,31.4595176430029,31.5769331106927,31.0681327507038,31.2873082903913,1667795.59672205,0.0,1.0
2010-09-27,39.97,40.73,39.93,40.19,1892900,31.2873082903913,31.882213326686,31.2559974990074,31.4595176430029,2418207.80163552,0.0,1.0
2010-09-28,40.0,40.27,39.3,40.13,1048500,31.3107913839293,31.5221392257708,30.7628525347105,31.412551455927,1339474.28813717,0.0,1.0
2010-09-29,39.73,40.11,39.57,39.96,797400,31.0994435420877,31.3968960602351,30.974200376552,31.2794805925453,1018690.31698672,0.0,1.0
2010-09-30,39.01,40.17,38.44,40.0,1652600,30.535849297177,31.443862247311,30.089670519956,31.3107913839293,2111220.99053456,0.0,1.0
2010-10-01,37.77,39.35,37.68,39.32,2728900,29.5652147642752,30.8019910239404,29.4947654836614,30.7785079304025,3486210.19065095,0.0,1.0
2010-10-04,37.11,37.91,36.52,37.7,1873000,29.0485867064404,29.6748025341189,28.5867525335274,29.5104208793533,2392785.25672953,0.0,1.0
2010-10-05,38.38,38.51,37.38,37.49,1996700,30.0427043328801,30.1444644048779,29.2599345482819,29.3460392245877,2550813.83988887,0.0,1.0
2010-10-06,38.48,39.03,38.09,38.23,1544800,30.1209813113399,30.551504692869,29.8157010953466,29.9252888651904,1973504.89300362,0.0,1.0
2010-10-07,39.21,39.22,38.38,38.63,1909000,30.6924032540967,30.7002309519426,30.0427043328801,30.2383967790297,2438775.7902278,0.0,1.0
2010-10-08,40.63,43.27,40.15,40.15,6430600,31.8039363482261,33.8704485795655,31.428206851619,31.428206851619,8215186.79761076,0.0,1.0
2010-10-11,41.58,42.39,40.64,41.43,2244600,32.5475676435945,33.181611169119,31.8117640460721,32.4301521759047,2867509.76361725,0.0,1.0
2010-10-12,42.43,42.52,41.1,41.86,1624500,33.212921960503,33.2833712411168,32.1718381469873,32.766743183282,2075322.82410951,0.0,1.0
2010-10-13,42.58,43.25,42.52,42.91,1619300,33.3303374281927,33.8547931838735,33.2833712411168,33.5886514571101,2068679.74704866,0.0,1.0
2010-10-14,41.76,42.82,41.74,42.57,2877400,32.6884662048221,33.5182021764963,32.6728108091302,33.3225097303467,3675921.14133132,0.0,1.0
2010-10-15,42.9,42.98,41.4825,41.95,1345100,33.5808237592641,33.643445342032,32.4712475895961,32.8371924638958,1718385.18357015,0.0,1.0
2010-10-18,42.73,42.88,42.35,42.88,1211900,33.4477528958824,33.5651683635722,33.1503003777351,33.5651683635722,1548220.20962655,0.0,1.0
2010-10-19,41.51,42.26,41.015,41.92,1705800,32.4927737586726,33.0798510971213,32.1053027152965,32.8137093703579,2179184.77892645,0.0,1.0
2010-10-20,42.53,43.06,41.49,41.72,1376800,33.2911989389628,33.7060669247998,32.4771183629806,32.6571554134382,1758882.40334502,0.0,1.0
2010-10-21,43.43,44.23,42.86,43.0,2284700,33.9956917451012,34.6219075727798,33.5495129678802,33.6591007377239,2918738.10787505,0.0,1.0
2010-10-22,44.02,44.49,43.62,44.35,1666500,34.4575259180141,34.8254277167753,34.1444180041749,34.7158399469316,2128978.44652417,0.0,1.0
2010-10-25,43.83,46.059,43.81,44.26,3089300,34.3087996589405,36.0535935088099,34.2931442632485,34.6453906663177,3946626.53156142,0.0,1.0
2010-10-26,42.81,44.55,42.68,44.16,3188000,33.5103744786503,34.8723939038512,33.4086144066525,34.5671136878579,4072717.24423585,0.0,1.0
2010-10-27,42.24,42.34,40.86,42.14,2483100,33.0641957014293,33.1424726798891,31.9839733986837,32.9859187229695,3172197.0480433,0.0,1.0
2010-10-28,42.09,42.85,41.63,41.83,765400,32.9467802337396,33.5416852700342,32.5867061328244,32.743260089744,977809.842766034,0.0,1.0
2010-10-29,42.47,42.8,41.85,42.0,1003200,33.2442327518869,33.5025467808043,32.758915485436,32.8763309531257,1281602.86681851,0.0,1.0
2010-11-01,42.21,43.1,41.75,42.58,1341600,33.0407126078913,33.7373777161838,32.6806385069762,33.3303374281927,1713913.88170227,0.0,1.0
2010-11-02,42.74,43.07,42.434,42.57,995600,33.4555805937284,33.7138946226458,33.2160530396413,33.3225097303467,1271893.7541911,0.0,1.0
2010-11-03,42.75,43.33,41.81,42.72,1114600,33.4634082915744,33.9174147666414,32.7276046940521,33.4399251980364,1423918.01769927,0.0,1.0
2010-11-04,44.31,44.43,43.1,43.19,1548100,34.6845291555476,34.7784615296994,33.7373777161838,33.8078269967976,1977720.69190763,0.0,1.0
2010-11-05,44.45,44.45,43.98,44.18,772400,34.7941169253914,34.7941169253914,34.4262151266302,34.5827690835499,986752.44650181,0.0,1.0
2010-11-08,44.42,44.48,44.0101,44.29,898100,34.7706338318534,34.8176000189293,34.4497764971466,34.6688737598557,1147336.05929994,0.0,1.0
2010-11-09,45.21,46.5,44.58,44.9999,2973500,35.389021961686,36.3987949838178,34.8958769973892,35.2245620299419,3798690.31547532,0.0,1.0
2010-11-10,45.9,46.1,44.72,45.16,1565400,35.9291331130588,36.0856870699785,35.0054647672329,35.3498834724561,1999821.69828319,0.0,1.0
2010-11-11,46.65,47.23,45.4701,45.5,1995300,36.5162104515075,36.9702169265745,35.59262038266,35.6160251992195,2549025.31914172,0.0,1.0
2010-11-12,45.46,46.66,44.8,46.22,1935400,35.5847144078356,36.5240381493535,35.0680863500008,36.1796194441303,2472502.18145987,0.0,1.0
2010-11-15,45.74,46.97,45.65,46.57,2063000,35.8038899475231,36.7666967825789,35.7334406669093,36.4535888687396,2635513.07241486,0.0,1.0
2010-11-16,44.57,45.41,43.56,45.41,1381500,34.8880492995432,35.5455759186057,34.097451817099,35.5455759186057,1764886.72299618,0.0,1.0
2010-11-17,45.09,45.52,44.38,44.52,1132800,35.2950895875343,35.6316805949115,34.7393230404695,34.8489108103133,1447168.78741229,0.0,1.0
2010-11-18,45.8,46.2299,45.45,45.58,921900,35.850856134599,36.1873688649978,35.5768867099896,35.6786467819874,1177740.91200158,0.0,1.0
2010-11-19,47.21,47.25,45.81,46.22,1369200,36.9545615308825,36.9858723222664,35.858683832445,36.1796194441303,1749173.29071761,0.0,1.0
2010-11-22,46.32,47.0,45.86,46.91,1322700,36.2578964225901,36.7901798761169,35.8978223216749,36.719730595503,1689768.85161567,0.0,1.0
2010-11-23,45.8,45.86,45.04,45.82,1027600,35.850856134599,35.8978223216749,35.2559510983043,35.866511530291,1312774.22841178,0.0,1.0
2010-11-24,46.56,46.755,45.62,45.62,1194200,36.4457611708937,36.5984012788903,35.7099575733713,35.7099575733713,1525608.19732323,0.0,1.0
2010-11-26,46.02,46.395,45.72,46.18,548900,36.0230654872106,36.3166041564349,35.7882345518311,36.1483086527463,701227.884366706,0.0,1.0
2010-11-29,44.64,45.75,44.33,45.705,1546500,34.942843184465,35.8117176453691,34.7001845512396,35.7764930050622,1975676.6681966,0.0,1.0
2010-11-30,45.14,45.48,43.81,44.16,1788900,35.3342280767642,35.6003698035276,34.2931442632485,34.5671136878579,2285346.26041829,0.0,1.0
2010-12-01,44.55,47.29,44.18,47.29,2245400,34.8723939038512,37.0171831136504,34.5827690835499,37.0171831136504,2868531.77547277,0.0,1.0
2010-12-02,45.96,46.0,44.57,44.57,944300,35.9760993001347,36.0074100915186,34.8880492995432,34.8880492995432,1206357.24395606,0.0,1.0
2010-12-03,46.16,46.3,45.52,45.66,1173300,36.1326532570544,36.2422410268981,35.6316805949115,35.7412683647552,1498908.13759784,0.0,1.0
2010-12-06,46.09,46.2,45.65,45.97,1348100,36.0778593721325,36.1639640484383,35.7334406669093,35.9839269979807,1722217.72802834,0.0,1.0
2010-12-07,47.84,49.34,46.11,46.58,3822400,37.4477064951794,38.6218611720767,36.0935147678244,36.4614165665856,4883172.64566095,0.0,1.0
2010-12-08,47.04,48.08,46.28,47.93,1570000,36.8214906675008,37.635571243483,36.2265856312061,37.5181557757932,2005698.26645241,0.0,1.0
2010-12-09,47.5,48.06,47.22,47.43,1444400,37.181564768416,37.619915847791,36.9623892287285,37.1267708834941,1845242.40513622,0.0,1.0
2010-12-10,47.19,47.88,46.86,46.86,813000,36.9389061351905,37.4790172865633,36.6805921062731,36.6805921062731,1038619.54816931,0.0,1.0
2010-12-13,48.05,48.63,47.55,47.72,882600,37.612088149945,38.066094625012,37.2207032576459,37.3537741210276,1127534.5795993,0.0,1.0
2010-12-14,48.17,49.35,47.8599,48.14,1863600,37.7060205240968,38.6296888699227,37.4632836138929,37.6825374305589,2380776.61742721,0.0,1.0
2010-12-15,46.72,48.34,46.59,48.02,1655000,36.5710043364294,37.8390913874785,36.4692442644316,37.5886050564071,2114287.02610111,0.0,1.0
2010-12-16,46.58,46.9325,46.12,46.71,1161200,36.4614165665856,36.7373429156565,36.1013424656704,36.5631766385834,1483450.20828315,0.0,1.0
2010-12-17,47.06,47.74,46.45,46.52,2118000,36.8371460631928,37.3694295167196,36.3596564945878,36.4144503795097,2705776.38748166,0.0,1.0
2010-12-20,48.43,48.5,46.95,47.38,1247100,37.9095406680923,37.9643345530142,36.751041386887,37.0876323942642,1593188.7312693,0.0,1.0
2010-12-21,50.33,50.49,48.34,48.65,1611100,39.396803258829,39.5220464243647,37.8390913874785,38.081750020704,2058204.1255296,0.0,1.0
2010-12-22,50.62,50.79,50.21,50.25,1088700,39.6238064963625,39.7568773597442,39.3028708846772,39.3341816760611,1390830.3838769,0.0,1.0
2010-12-23,50.55,50.7499,50.28,50.47,560700,39.5690126114406,39.7254882913818,39.3576647695991,39.5063910286727,716302.559235584,0.0,1.0
2010-12-27,50.51,50.67,50.21,50.36,324000,39.5377018200567,39.6629449855924,39.3028708846772,39.4202863523669,413914.801484446,0.0,1.0
2010-12-28,50.67,50.91,50.29,50.74,394600,39.6629449855924,39.850809733896,39.3654924674451,39.7177388705143,504107.347733835,0.0,1.0
2010-12-29,50.94,51.51,50.65,50.84,508700,39.8742928274339,40.3204716046549,39.6472895899004,39.7960158489741,649871.788626969,0.0,1.0
2010-12-30,50.77,51.32,50.72,51.0,495300,39.7412219640522,40.1717453455812,39.7020834748223,39.9212590145098,632753.090047057,0.0,1.0
2010-12-31,50.66,51.1,50.53,50.6,679000,39.6551172877464,39.9995359929696,39.5533572157486,39.6081511006705,867432.562370183,0.0,1.0
2011-01-03,52.89,53.22,51.09,51.21,2281100,41.4006939074005,41.6590079363179,39.9917082951236,40.0856406692754,2914139.05452522,0.0,1.0
2011-01-04,52.22,53.21,51.17,53.14,1176800,40.8762381517196,41.6511802384719,40.0543298778915,41.59638635355,1503379.43946573,0.0,1.0
2011-01-05,52.89,53.18,51.6,52.06,1325400,41.4006939074005,41.6276971449339,40.3909208852687,40.7509949861839,1693218.14162804,0.0,1.0
2011-01-06,52.34,53.69,51.85,53.03,1561100,40.9701705258714,42.026909735079,40.5866133314183,41.5102816772442,1994328.38455978,0.0,1.0
2011-01-07,51.98,52.78,50.78,52.49,1525400,40.6883734034161,41.3145892310947,39.7490496618982,41.0875859935612,1948721.10550733,0.0,1.0
2011-01-10,52.19,52.56,51.15,51.77,1516500,40.8527550581817,41.142379878483,40.0386744821995,40.5239917486504,1937351.2236147,0.0,1.0
2011-01-11,53.7,53.9,52.4,52.55,1233100,42.034737432925,42.1912913898447,41.0171367129473,41.1345521806371,1575303.52379775,0.0,1.0
2011-01-12,55.11,55.35,54.22,54.24,1988800,43.1384428292085,43.3263075775121,42.4417777209161,42.4574331166081,2540721.47281564,0.0,1.0
2011-01-13,55.38,56.18,54.7,55.35,1761100,43.3497906710501,43.9760064987286,42.8175072175233,43.3263075775121,2249831.34843907,0.0,1.0
2011-01-14,53.74,55.16,53.11,55.16,2474400,42.066048224309,43.1775813184384,41.5729032600121,43.1775813184384,3161082.66911455,0.0,1.0
2011-01-18,53.65,54.22,52.94,53.77,3981500,41.9955989436951,42.4417777209161,41.4398323966304,42.0895313178469,5086425.25342693,0.0,1.0
2011-01-19,52.18,53.7,51.73,53.67,1767800,40.8449273603357,42.034737432925,40.4926809572665,42.0112543393871,2258390.69772903,0.0,1.0
2011-01-20,50.89,52.12,50.1,51.99,2498500,39.835154338204,40.7979611732598,39.2167662083714,40.696201101262,3191870.77626201,0.0,1.0
2011-01-21,51.33,51.9,50.91,51.38,964300,40.1795730434272,40.6257518206482,39.850809733896,40.2187115326571,1231907.54034399,0.0,1.0
2011-01-24,52.01,52.43,51.35,51.42,904800,40.711856496954,41.0406198064853,40.1952284391192,40.2500223240411,1155895.4085899,0.0,1.0
2011-01-25,51.31,51.96,50.28,51.89,948100,40.1639176477353,40.6727180077241,39.3576647695991,40.6179241228022,1211211.80026976,0.0,1.0
2011-01-26,52.29,52.89,51.4,51.5,1169600,40.9310320366415,41.4006939074005,40.2343669283491,40.3126439068089,1494181.33276608,0.0,1.0
2011-01-27,51.43,52.88,50.94,52.38,1677300,40.257850021887,41.3928662095545,39.8742928274339,41.0014813172554,2142775.60657365,0.0,1.0
2011-01-28,50.01,51.94,49.82,51.5,1551700,39.1463169277575,40.6570626120321,38.9975906686839,40.3126439068089,1982319.74525746,0.0,1.0
2011-01-31,50.7,51.0075,50.09,50.09,1173400,39.6864280791303,39.9271297878943,39.2089385105254,39.2089385105254,1499035.88907978,0.0,1.0
2011-02-01,51.21,51.74,50.97,51.23,2184900,40.0856406692754,40.5005086551125,39.8977759209719,40.1012960649674,2791242.12889928,0.0,1.0
2011-02-02,50.97,51.89,50.82,51.06,1574500,39.8977759209719,40.6179241228022,39.7803604532821,39.9682252015857,2011447.08313969,0.0,1.0
2011-02-03,51.28,51.7,50.42,51.0,982600,40.1404345541973,40.4691978637286,39.4672525394428,39.9212590145098,1255286.06153894,0.0,1.0
2011-02-04,52.22,52.32,51.23,51.32,765900,40.8762381517196,40.9545151301795,40.1012960649674,40.1717453455812,978448.600175735,0.0,1.0
2011-02-07,53.46,53.66,52.335,52.38,1563500,41.8468726846215,42.0034266415411,40.9662566769484,41.0014813172554,1997394.42012633,0.0,1.0
2011-02-08,52.31,54.04,51.6,52.02,3353900,40.9466874323335,42.3008791596884,40.3909208852687,40.7196841948,4284656.95277372,0.0,1.0
2011-02-09,51.83,53.3599,51.6,52.48,2166400,40.5709579357263,41.7685174291832,40.3909208852687,41.0797582957152,2767608.10474045,0.0,1.0
2011-02-10,52.84,53.01,51.89,52.24,1728900,41.3615554181705,41.4946262815522,40.6179241228022,40.8918935474116,2208695.37125451,0.0,1.0
2011-02-11,54.0,54.05,52.59,53.11,1506700,42.2695683683045,42.3087068575344,41.165862972021,41.5729032600121,1924831.57838462,0.0,1.0
2011-02-14,53.8,54.12,53.14,53.97,1403000,42.1130144113848,42.3635007424563,41.59638635355,42.2460852747665,1792353.29161321,0.0,1.0
2011-02-15,53.62,54.2799,53.39,53.64,2295100,41.9721158501572,42.4886656310135,41.7920787996996,41.9877712458491,2932024.26199677,0.0,1.0
2011-02-16,55.94,56.5595,54.53,54.72,3135600,43.7881417504251,44.2730676319837,42.6844363541416,42.8331626132152,4005775.46769947,0.0,1.0
2011-02-17,56.77,57.2,55.45,55.82,2091500,44.4378406716416,44.7744316790188,43.4045845559719,43.6942093762733,2671922.24476765,0.0,1.0
2011-02-18,56.65,57.06,55.74,57.06,1425200,44.3439082974898,44.6648439091751,43.6315877935054,44.6648439091751,1820714.12060381,0.0,1.0
2011-02-22,53.65,56.3,53.36,56.01,1616800,41.9955989436951,44.0699388728804,41.7685957061616,43.8429356353469,2065485.96000017,0.0,1.0
2011-02-23,52.93,53.7799,51.38,53.69,1684400,41.4320046987844,42.0972807387144,40.2187115326571,42.026909735079,2151845.96179136,0.0,1.0
2011-02-24,52.83,53.56,51.28,53.01,1440500,41.3537277203246,41.9251496630813,40.1404345541973,41.4946262815522,1840260.09734057,0.0,1.0
2011-02-25,53.93,54.07,52.98,53.01,1053600,42.2147744833826,42.3243622532264,41.4711431880143,41.4946262815522,1345989.61371609,0.0,1.0
2011-02-28,54.78,54.9315,54.0,54.64,1731400,42.8801288002911,42.9987184226577,42.2695683683045,42.7705410304474,2211889.158303,0.0,1.0
2011-03-01,53.65,55.14,53.09,55.05,1366000,41.9955989436951,43.1619259227465,41.5572478643201,43.0914766421326,1745085.24329554,0.0,1.0
2011-03-02,53.47,54.07,52.56,53.3,1200000,41.8547003824674,42.3243622532264,41.142379878483,41.7216295190857,1533017.78327573,0.0,1.0
2011-03-03,55.72,56.37,54.06,54.06,1463100,43.6159323978135,44.1247327578023,42.3165345553804,42.3165345553804,1869131.93225893,0.0,1.0
2011-03-04,55.41,56.03,54.44,55.9,833200,43.373273764588,43.8585910310389,42.6139870735277,43.7568309590411,1064425.34752111,0.0,1.0
2011-03-07,54.19,56.12,53.87,56.12,1034400,42.4182946273782,43.9290403116527,42.1678082963067,43.9290403116527,1321461.32918368,0.0,1.0
2011-03-08,55.0,55.54,53.5,54.31,1244500,43.0523381529027,43.4750338365858,41.8781834760054,42.5122270015299,1589867.19273887,0.0,1.0
2011-03-09,53.47,55.09,53.315,54.96,1472000,41.8547003824674,43.1227874335166,41.7333710658547,43.0210273615188,1880501.81415156,0.0,1.0
2011-03-10,51.19,52.6,51.0,52.6,1911600,40.0699852735835,41.173690669867,39.9212590145098,41.173690669867,2442097.32875823,0.0,1.0
2011-03-11,51.26,51.7,49.87,50.74,1601000,40.1247791585053,40.4691978637286,39.0367291579138,39.7177388705143,2045301.2258537,0.0,1.0
2011-03-14,51.21,51.975,50.41,50.86,1171200,40.0856406692754,40.6844595544931,39.4594248415968,39.811671244666,1496225.35647711,0.0,1.0
2011-03-15,50.18,50.76,48.52,49.23,2262000,39.2793877911392,39.7333942662062,37.9799899487062,38.5357564957709,2889738.52147475,0.0,1.0
2011-03-16,49.75,51.155,49.14,49.82,1184800,38.942796783762,40.0425883311225,38.4653072151571,38.9975906686839,1513599.5580209,0.0,1.0
2011-03-17,50.92,51.29,50.38,51.18,1125300,39.8586374317419,40.1482622520433,39.4359417480589,40.0621575757375,1437587.42626682,0.0,1.0
2011-03-18,51.33,52.32,51.24,51.73,1416800,40.1795730434272,40.9545151301795,40.1091237628134,40.4926809572665,1809982.99612088,0.0,1.0
2011-03-21,52.47,52.71,51.97,52.22,1096900,41.0719305978692,41.2597953461728,40.6805457055701,40.8762381517196,1401306.00539596,0.0,1.0
2011-03-22,52.42,52.7361,51.81,52.64,869700,41.0327921086393,41.2802256375508,40.5553025400344,41.2050014612509,1111054.63842908,0.0,1.0
2011-03-23,53.07,53.26,52.21,52.42,825400,41.5415924686281,41.6903187277018,40.8684104538737,41.0327921086393,1054460.73192982,0.0,1.0
2011-03-24,53.91,53.95,52.66,53.54,705000,42.1991190876906,42.2304298790746,41.2206568569429,41.9094942673893,900647.947674492,0.0,1.0
2011-03-25,54.39,54.72,53.51,53.99,1235700,42.5748485842978,42.8331626132152,41.8860111738514,42.2617406704585,1578625.06232818,0.0,1.0
2011-03-28,54.24,54.99,54.2,54.51,997200,42.4574331166081,43.0445104550567,42.4261223252241,42.6687809584496,1273937.77790213,0.0,1.0
2011-03-29,53.78,54.18,53.38,54.11,780100,42.0973590156929,42.4104669295322,41.7842511018536,42.3556730446103,996589.310611163,0.0,1.0
2011-03-30,54.15,54.38,53.58,54.09,880700,42.3869838359942,42.5670208864518,41.9408050587732,42.3400176489183,1125107.30144245,0.0,1.0
2011-03-31,54.97,56.03,54.51,54.51,1743600,43.0288550593648,43.8585910310389,42.6687809584496,42.6687809584496,2227474.83909963,0.0,1.0
2011-04-01,54.95,55.87,54.76,55.87,1538100,43.0131996636728,43.7333478655032,42.8644734045991,43.7333478655032,1964945.54371367,0.0,1.0
2011-04-04,55.11,55.32,54.74,55.06,877300,43.1384428292085,43.3028244839742,42.8488180089072,43.0993043399786,1120763.7510565,0.0,1.0
2011-04-05,54.33,55.18,54.27,55.0,1063100,42.5278823972219,43.1932367141304,42.480916210146,43.0523381529027,1358126.00450036,0.0,1.0
2011-04-06,53.89,54.78,53.38,54.7,839600,42.1834636919987,42.8801288002911,41.7842511018536,42.8175072175233,1072601.44236525,0.0,1.0
2011-04-07,53.83,54.85,53.69,53.9,1088400,42.1364975049228,42.934922685213,42.026909735079,42.1912913898447,1390447.12943109,0.0,1.0
2011-04-08,53.01,54.46,52.58,54.13,899800,41.4946262815522,42.6296424692197,41.158035274175,42.3713284403023,1149507.83449292,0.0,1.0
2011-04-11,52.36,53.53,52.035,53.31,899600,40.9858259215634,41.9016665695433,40.731425741569,41.7294572169317,1149252.33152904,0.0,1.0
2011-04-12,50.88,52.025,50.57,51.91,1072500,39.827326640358,40.723598043723,39.5846680071326,40.6335795184942,1370134.64380268,0.0,1.0
2011-04-13,50.4,51.6,50.03,51.25,1407000,39.4515971437509,40.3909208852687,39.1619723234495,40.1169514606594,1797463.35089079,0.0,1.0
2011-04-14,51.43,51.91,49.92,50.09,2265900,40.257850021887,40.6335795184942,39.0758676471437,39.2089385105254,2894720.8292704,0.0,1.0
2011-04-15,51.92,52.0,50.8,51.61,1488400,40.6414072163402,40.704028799108,39.7647050575901,40.3987485831147,1901453.05718966,0.0,1.0
2011-04-18,50.31,51.24,49.45,51.0,1291000,39.381147863137,40.1091237628134,38.7079658483825,39.9212590145098,1649271.63184081,0.0,1.0
2011-04-19,51.82,51.92,50.47,50.47,901100,40.5631302378804,40.6414072163402,39.5063910286727,39.5063910286727,1151168.60375813,0.0,1.0
2011-04-20,53.5,53.685,52.38,52.79,1503200,41.8781834760054,42.0229958861561,41.0014813172554,41.3224169289406,1920360.27651673,0.0,1.0
2011-04-21,54.32,54.36,53.3,53.67,1998100,42.5200546993759,42.5513654907599,41.7216295190857,42.0112543393871,2552602.36063603,0.0,1.0
2011-04-25,54.91,55.16,54.02,54.06,1316000,42.9818888722889,43.1775813184384,42.2852237639965,42.3165345553804,1681209.50232571,0.0,1.0
2011-04-26,57.0,59.81,56.53,59.74,4202700,44.6178777220992,46.8174608168202,44.249975923338,46.7626669318983,5369011.53147742,0.0,1.0
2011-04-27,57.74,57.82,55.2,57.66,2205900,45.1971273627019,45.2597489454697,43.2088921098224,45.134505779934,2818069.94010661,0.0,1.0
2011-04-28,56.98,58.21,56.5001,57.7,1134400,44.6022223264072,45.565029161463,44.2265711067785,45.165816571318,1449212.81112332,0.0,1.0
2011-04-29,57.58,57.9,57.161,57.26,1336400,45.0718841971662,45.3223705282376,44.7439036574195,44.8213978660947,1707270.8046414,0.0,1.0
2011-05-02,58.13,59.22,57.8,57.93,1570800,45.5024075786952,46.3556266439073,45.2440935497778,45.3458536217755,2006720.27830793,0.0,1.0
2011-05-03,56.23,57.95,56.05,57.91,1502300,44.0151449879585,45.3615090174675,43.8742464267309,45.3301982260836,1919210.51317927,0.0,1.0
2011-05-04,54.68,56.42,54.01,56.33,1419400,42.8018518218313,44.1638712470322,42.2773960661505,44.0934219664184,1813304.53465131,0.0,1.0
2011-05-05,54.28,55.03,53.5,54.07,1026300,42.488743907992,43.0758212464407,41.8781834760054,42.3243622532264,1311113.45914657,0.0,1.0
2011-05-06,54.93,55.9997,54.58,55.38,1198900,42.9975442679808,43.8348731065656,42.7235748433715,43.3497906710501,1531612.51697439,0.0,1.0
2011-05-09,55.57,56.05,54.65,54.98,834400,43.4985169301237,43.8742464267309,42.7783687282933,43.0366827572108,1065958.36530439,0.0,1.0
2011-05-10,56.22,56.445,55.62,55.86,819400,44.0073172901126,44.1834404916472,43.5376554193536,43.7255201676572,1046795.64301344,0.0,1.0
2011-05-11,54.29,56.5,54.01,56.26,1064500,42.496571605838,44.2264928298001,42.2773960661505,44.0386280814965,1359914.52524751,0.0,1.0
2011-05-12,52.11,54.44,51.96,54.24,2413200,40.7901334754138,42.6139870735277,40.6727180077241,42.4574331166081,3082898.76216749,0.0,1.0
2011-05-13,50.99,52.68,50.8,52.24,1848200,39.9134313166638,41.2363122526348,39.7647050575901,40.8918935474116,2361102.8892085,0.0,1.0
2011-05-16,50.74,51.96,50.35,50.73,1167800,39.7177388705143,40.6727180077241,39.4124586545209,39.7099111726683,1491881.80609116,0.0,1.0
2011-05-17,49.62,50.39,48.511,50.39,2154100,38.8410367117642,39.4437694459049,37.9729450206448,39.4437694459049,2751894.67246187,0.0,1.0
2011-05-18,51.32,51.45,48.81,49.58,1932000,40.1717453455812,40.273505417579,38.2069931862397,38.8097259203803,2468158.63107392,0.0,1.0
2011-05-19,51.07,52.08,50.64,51.66,1314000,39.9760528994317,40.7666503818759,39.6394618920544,40.4378870723446,1678654.47268692,0.0,1.0
2011-05-20,50.02,50.81,49.57,50.8,963000,39.1541446256035,39.7725327554361,38.8018982225343,39.7647050575901,1230246.77107877,0.0,1.0
2011-05-23,47.83,49.31,47.79,49.31,1946500,37.4398787973334,38.5983780785388,37.4085680059495,38.5983780785388,2486682.59595517,0.0,1.0
2011-05-24,48.21,48.75,47.5009,48.3,1551900,37.7373313154807,38.1600269991638,37.1822692612221,37.8077805960946,1982575.24822134,0.0,1.0
2011-05-25,49.5,49.95,47.68,47.94,1813500,38.7471043376125,39.0993507406817,37.3224633296437,37.5259834736392,2316773.12497544,0.0,1.0
2011-05-26,50.79,51.35,49.82,50.36,1859700,39.7568773597442,40.1952284391192,38.9975906686839,39.4202863523669,2375794.30963156,0.0,1.0
2011-05-27,51.49,51.77,50.82,50.99,906600,40.3048162089629,40.5239917486504,39.7803604532821,39.9134313166638,1158194.93526481,0.0,1.0
2011-05-31,51.67,52.4,50.95,52.33,1103000,40.4457147701906,41.0171367129473,39.8821205252799,40.9623428280254,1409098.84579427,0.0,1.0
2011-06-01,49.04,51.6,48.87,51.42,1834000,38.3870302366973,40.3909208852687,38.2539593733156,40.2500223240411,2342962.17877307,0.0,1.0
2011-06-02,50.49,50.87,49.18,49.2,1223200,39.5220464243647,39.819498942512,38.496618006541,38.512273402233,1562656.12708573,0.0,1.0
2011-06-03,49.22,50.41,49.0101,49.51,1198100,38.5279287979249,39.4594248415968,38.3636254201378,38.7549320354584,1530590.50511888,0.0,1.0
2011-06-06,48.73,49.56,48.5,49.21,1010600,38.1443716034718,38.7940705246884,37.9643345530142,38.520101100079,1291056.47648204,0.0,1.0
2011-06-07,48.2,49.15,47.95,49.02,1021400,37.7295036176348,38.4731349130031,37.5338111714852,38.3713748410053,1304853.63653152,0.0,1.0
2011-06-08,47.05,48.32,46.89,48.09,1377100,36.8293183653468,37.8234359917865,36.7040751998111,37.6433989413289,1759265.65779084,0.0,1.0
2011-06-09,48.24,48.59,47.18,47.18,2164900,37.7608144090187,38.0347838336281,36.9310784373446,36.9310784373446,2765691.83251135,0.0,1.0
2011-06-10,47.37,48.01,46.84,47.99,1284700,37.0798046964182,37.5807773585611,36.6649367105812,37.5651219628691,1641223.28847861,0.0,1.0
2011-06-13,46.74,47.89,46.24,47.58,1102300,36.5866597321213,37.4868449844093,36.1952748398222,37.2441863511838,1408204.5854207,0.0,1.0
2011-06-14,47.43,47.97,47.02,47.38,1032900,37.1267708834941,37.5494665671772,36.8058352718088,37.0876323942642,1319545.05695458,0.0,1.0
2011-06-15,46.36,47.6,46.2,46.84,1364500,36.289207213974,37.2598417468758,36.1639640484383,36.6649367105812,1743168.97106644,0.0,1.0
2011-06-16,45.31,47.2,44.56,46.32,1778300,35.4672989401459,36.9467338330365,34.8802216016972,36.2578964225901,2271804.60333269,0.0,1.0
2011-06-17,45.36,46.33,45.07,45.97,1649700,35.5064374293758,36.2657241204361,35.2794341918423,35.9839269979807,2107516.19755831,0.0,1.0
2011-06-20,45.98,46.08,44.89,45.1,969000,35.9917546958267,36.0700316742865,35.1385356306146,35.3029172853802,1237911.85999515,0.0,1.0
2011-06-21,47.2,47.55,46.11,46.26,1475200,36.9467338330365,37.2207032576459,36.0935147678244,36.2109302355142,1884589.86157363,0.0,1.0
2011-06-22,47.43,48.5,47.0,47.0,1387600,37.1267708834941,37.9643345530142,36.7901798761169,36.7901798761169,1772679.5633945,0.0,1.0
2011-06-23,46.35,46.61,45.29,46.61,1987700,36.281379516128,36.4848996601236,35.4516435444539,36.4848996601236,2539316.20651431,0.0,1.0
2011-06-24,45.76,46.81,45.7,46.5,983500,35.8195453432151,36.6414536170432,35.7725791561392,36.3987949838178,1256435.8248764,0.0,1.0
2011-06-27,46.55,46.92,45.22,45.78,1078500,36.4379334730477,36.727558293349,35.396849659532,35.835200738907,1377799.73271906,0.0,1.0
2011-06-28,47.42,47.45,46.61,46.74,907300,37.1189431856481,37.1424262791861,36.4848996601236,36.5866597321213,1159089.19563839,0.0,1.0
2011-06-29,48.85,49.22,47.58,47.78,1531600,38.2383039776236,38.5279287979249,37.2441863511838,37.4007403081035,1956641.69738759,0.0,1.0
2011-06-30,49.36,49.52,48.0,48.42,1752900,38.6375165677687,38.7627597333044,37.5729496607151,37.9017129702464,2239355.72692002,0.0,1.0
2011-07-01,50.31,50.51,48.78,49.53,1116500,39.381147863137,39.5377018200567,38.1835100927017,38.7705874311504,1426345.29585613,0.0,1.0
2011-07-05,50.07,50.46,49.48,50.06,1122900,39.1932831148334,39.4985633308268,38.7314489419205,39.1854554169875,1434521.39070026,0.0,1.0
2011-07-06,50.13,50.13,48.89,49.78,1520500,39.2402493019093,39.2402493019093,38.2696147690075,38.9662798773,1942461.28289229,0.0,1.0
2011-07-07,51.38,51.54,50.57,50.86,1691700,40.2187115326571,40.3439546981928,39.5846680071326,39.811671244666,2161171.81997296,0.0,1.0
2011-07-08,52.88,52.98,50.18,50.56,2763200,41.3928662095545,41.4711431880143,39.2793877911392,39.5768403092866,3530028.94895624,0.0,1.0
2011-07-11,50.3,52.03,50.01,51.95,2099200,39.373320165291,40.727511892646,39.1463169277575,40.6648903098781,2681759.10887701,0.0,1.0
2011-07-12,49.18,50.19,48.56,49.6,2434800,38.496618006541,39.2872154889852,38.0113007400901,38.8253813160723,3110493.08226645,0.0,1.0
2011-07-13,50.12,50.55,49.38,49.42,2017000,39.2324216040634,39.5690126114406,38.6531719634607,38.6844827548446,2576747.39072262,0.0,1.0
2011-07-14,48.73,50.79,48.45,50.39,1603500,38.1443716034718,39.7568773597442,37.9251960637843,39.4437694459049,2048495.01290219,0.0,1.0
2011-07-15,48.38,49.17,47.91,49.06,1623100,37.8704021788624,38.488790308695,37.5025003801013,38.4026856323892,2073534.30336236,0.0,1.0
2011-07-18,47.15,48.21,46.7,48.21,1617300,36.9075953438066,37.7373313154807,36.5553489407374,37.7373313154807,2066124.71740986,0.0,1.0
2011-07-19,48.14,48.79,47.56,48.61,1617600,37.6825374305589,38.1913377905477,37.2285309554919,38.05043922932,2066507.97185568,0.0,1.0
2011-07-20,47.89,48.74,47.4,48.52,1327600,37.4868449844093,38.1521993013178,37.1032877899562,37.9799899487062,1696028.67423071,0.0,1.0
2011-07-21,48.83,48.9,47.47,47.97,1395600,38.2226485819316,38.2774424668535,37.158081674878,37.5494665671772,1782899.68194967,0.0,1.0
2011-07-22,48.94,48.99,47.72,48.57,1545400,38.3087532582374,38.3478917474674,37.3537741210276,38.0191284379361,1974271.40189526,0.0,1.0
2011-07-25,50.84,51.37,48.4,48.4,2834400,39.7960158489741,40.2108838348111,37.8860575745544,37.8860575745544,3620988.00409727,0.0,1.0
2011-07-26,51.06,51.06,50.06,51.03,1941700,39.9682252015857,39.9682252015857,39.1854554169875,39.9447421080477,2480550.52482207,0.0,1.0
2011-07-27,49.53,51.51,49.16,50.75,2743800,38.7705874311504,40.3204716046549,38.480962610849,39.7255665683602,3505245.16145995,0.0,1.0
2011-07-28,46.35,50.59,46.11,50.21,3395100,36.281379516128,39.6003234028245,36.0935147678244,39.3028708846772,4337290.56333286,0.0,1.0
2011-07-29,47.42,48.25,45.44,45.44,2112800,37.1189431856481,37.7686421068647,35.5690590121436,35.5690590121436,2699133.3104208,0.0,1.0
2011-08-01,47.48,48.83,46.846,48.48,1799300,37.165909372724,38.2226485819316,36.6696333292887,37.9486791573223,2298632.41454002,0.0,1.0
2011-08-02,44.61,47.58,44.58,46.99,2188900,34.9193600909271,37.2441863511838,34.8958769973892,36.7823521782709,2796352.18817687,0.0,1.0
2011-08-03,44.43,45.21,43.13,44.7,2259500,34.7784615296994,35.389021961686,33.7608608097217,34.9898093715409,2886544.73442626,0.0,1.0
2011-08-04,40.76,43.76,40.75,43.61,3502600,31.9056964202239,34.2540057740186,31.8978687223779,34.1365903063289,4474623.40641797,0.0,1.0
2011-08-05,39.74,41.75,38.62,41.57,3621800,31.1072712399337,32.6806385069762,30.2305690811837,32.5397399457485,4626903.17289003,0.0,1.0
2011-08-08,35.8,38.5,35.59,37.71,2320300,28.0231582886167,30.1366367070319,27.8587766338511,29.5182485771993,2964217.63544556,0.0,1.0
2011-08-09,39.43,39.43,36.15,36.85,2870100,30.8646126067083,30.8646126067083,28.2971277132261,28.8450665624448,3666595.28314972,0.0,1.0
2011-08-10,36.16,38.63,36.11,38.25,3491300,28.304955411072,30.2383967790297,28.2658169218421,29.9409442608824,4460187.4889588,0.0,1.0
2011-08-11,39.12,39.8,36.87,36.92,2770700,30.6219539734828,31.1542374270096,28.8607219581368,28.8998604473667,3539610.31010172,0.0,1.0
2011-08-12,40.25,40.75,39.48,39.56,1981600,31.5064838300788,31.8978687223779,30.9037510959382,30.966372678706,2531523.36611599,0.0,1.0
2011-08-15,40.84,41.14,40.17,40.65,854500,31.9683180029918,32.2031489383712,31.443862247311,31.8195917439181,1091636.41317426,0.0,1.0
2011-08-16,40.51,41.14,40.05,40.36,2155200,31.7100039740744,32.2031489383712,31.3499298731592,31.5925885063846,2753299.9387632,0.0,1.0
2011-08-17,39.2,40.76,38.92,40.48,1188600,30.6845755562507,31.9056964202239,30.4654000165632,31.6865208805364,1518454.11433461,0.0,1.0
2011-08-18,36.29,37.59,35.96,37.55,1561100,28.4067154830698,29.4243162030475,28.1484014541524,29.3930054116636,1994328.38455978,0.0,1.0
2011-08-19,35.14,37.38,35.09,35.57,1543800,27.5065302307819,29.2599345482819,27.4673917415519,27.8431212381591,1972227.37818422,0.0,1.0
2011-08-22,35.32,36.5092,35.14,36.36,1637900,27.6474287920095,28.5782986198537,27.5065302307819,28.4615093679917,2092441.52268943,0.0,1.0
2011-08-23,37.48,37.48,35.22,35.54,1547500,29.3382115267417,29.3382115267417,27.5691518135497,27.8196381446211,1976954.18301599,0.0,1.0
2011-08-24,38.4,38.66,36.83,37.35,1769300,30.0583597285721,30.2618798725676,28.8294111667529,29.2364514547439,2260306.96995812,0.0,1.0
2011-08-25,37.43,39.06,37.15,38.71,1309800,29.2990730375118,30.5749877864069,29.0798974978243,30.3010183617975,1673288.91044546,0.0,1.0
2011-08-26,38.93,38.93,36.11,36.89,1095900,30.4732277144091,30.4732277144091,28.2658169218421,28.8763773538288,1400028.49057656,0.0,1.0
2011-08-29,41.91,41.93,39.84,39.84,1890200,32.8058816725119,32.8215370682038,31.1855482183935,31.1855482183935,2414758.51162315,0.0,1.0
2011-08-30,43.0,43.42,41.46,41.73,2207200,33.6591007377239,33.9878640472552,32.4536352694427,32.6649831112842,2819730.70937183,0.0,1.0
2011-08-31,42.84,44.42,42.2,43.41,2141000,33.5338575721882,34.7706338318534,33.0328849100454,33.9800363494092,2735159.22832778,0.0,1.0
2011-09-01,42.42,43.99,42.12,42.76,1486700,33.205094262657,34.4340428244762,32.9702633272775,33.4712359894204,1899281.28199669,0.0,1.0
2011-09-02,41.36,41.89,40.35,40.87,1784300,32.3753582909828,32.7902262768199,31.5847608085386,31.9918010965297,2279469.69224907,0.0,1.0
2011-09-06,41.61,41.8,39.42,39.42,1847900,32.5710507371324,32.7197769962061,30.8567849088623,30.8567849088623,2360719.63476268,0.0,1.0
2011-09-07,43.36,43.53,41.9802,42.46,1139400,33.9408978601793,34.073968723561,32.8608321113907,33.2364050540409,1455600.3852203,0.0,1.0
2011-09-08,42.59,43.58,41.96,42.8,1314100,33.3381651260387,34.1131072127909,32.8450201617418,33.5025467808043,1678782.22416886,0.0,1.0
2011-09-09,40.99,41.96,39.815,41.85,2237700,32.0857334706815,32.8450201617418,31.1659789737786,32.758915485436,2858694.91136341,0.0,1.0
2011-09-12,39.75,40.98,38.5114,39.98,2834400,31.1150989377797,32.0779057728355,30.1455602825763,31.2951359882373,3620988.00409727,0.0,1.0
2011-09-13,42.26,42.39,39.52,40.0,2164100,33.0798510971213,33.181611169119,30.9350618873221,31.3107913839293,2764669.82065583,0.0,1.0
2011-09-14,44.16,44.6,41.37,43.09,2517900,34.5671136878579,34.9115323930811,32.3831859888288,33.7295500183378,3216654.5637583,0.0,1.0
2011-09-15,43.86,45.34,43.22,45.34,1914600,34.3322827524784,35.4907820336838,33.8313100903356,35.4907820336838,2445929.87321643,0.0,1.0
2011-09-16,43.69,44.24,43.02,43.88,1624900,34.1992118890967,34.6297352706258,33.6747561334159,34.3479381481704,2075833.83003728,0.0,1.0
2011-09-19,42.3,42.75,41.52,42.49,2150600,33.1111618885052,33.4634082915744,32.5006014565186,33.2598881475788,2747423.37059398,0.0,1.0
2011-09-20,41.47,42.8,41.27,42.53,1844800,32.4614629672887,33.5025467808043,32.304909010369,33.2911989389628,2356759.33882255,0.0,1.0
2011-09-21,39.47,41.45,39.47,41.37,1337500,30.8959233980922,32.4458075715967,30.8959233980922,32.3831859888288,1708676.07094274,0.0,1.0
2011-09-22,36.03,38.24,35.38,38.12,3267900,28.2031953390743,29.9331165630364,27.6943949790854,29.8391841888846,4174790.67830562,0.0,1.0
2011-09-23,37.61,37.64,35.72,35.83,2044500,29.4399715987395,29.4634546922774,27.9605367058488,28.0466413821546,2611879.04825602,0.0,1.0
2011-09-26,38.13,38.25,36.29,38.04,2023600,29.8470118867306,29.9409442608824,28.4067154830698,29.7765626061167,2585178.98853063,0.0,1.0
2011-09-27,38.86,40.34,38.47,39.57,1575700,30.4184338294873,31.5769331106927,30.113153613494,30.974200376552,2012980.10092297,0.0,1.0
2011-09-28,36.82,39.57,36.75,38.99,2546300,28.8215834689069,30.974200376552,28.766789583985,30.520193901485,3252935.98462915,0.0,1.0
2011-09-29,36.02,38.05,34.68,38.0,3673800,28.1953676412283,29.7843903039627,27.1464561298667,29.7452518147328,4693333.94349864,0.0,1.0
2011-09-30,34.57,35.48,33.3,35.19,2775700,27.0603514535609,27.7726719575452,26.0662338271211,27.5456687200118,3545997.88419869,0.0,1.0
2011-10-03,32.39,34.33,32.28,34.12,2283300,25.3539133231367,26.8724867052573,25.2678086468309,26.7081050504917,2916949.58712789,0.0,1.0
2011-10-04,32.39,32.45,30.11,31.63,3600000,25.3539133231367,25.4008795102126,23.5691982142527,24.7590082868421,4599053.34982719,0.0,1.0
2011-10-05,34.06,34.29,32.1,32.6,2405100,26.6611388634158,26.8411759138734,25.1269100856032,25.5182949779023,3072550.89213037,0.0,1.0
2011-10-06,35.11,35.14,33.66,34.0,1883700,27.4830471372439,27.5065302307819,26.3480309495765,26.6141726763399,2406454.66529707,0.0,1.0
2011-10-07,34.9,35.99,34.6322,35.44,2351500,27.3186654824783,28.1718845476903,27.1090397341629,27.7413611661613,3004076.09781073,0.0,1.0
2011-10-10,36.5,36.84,35.41,35.62,1682400,28.5710971378354,28.8372388645988,27.7178780726234,27.882259727389,2149290.93215257,0.0,1.0
2011-10-11,37.89,38.17,35.93,36.02,1500900,29.659147138427,29.8783226781145,28.1249183606145,28.1953676412283,1917421.99243212,0.0,1.0
2011-10-12,38.47,39.45,37.79,38.37,2095600,30.113153613494,30.8802680024002,29.5808701599672,30.0348766350341,2677160.05552718,0.0,1.0
2011-10-13,37.6,38.4,37.11,38.13,2539300,29.4321439008935,30.0583597285721,29.0485867064404,29.8470118867306,3243993.38089338,0.0,1.0
2011-10-14,39.63,39.86,38.32,38.5,1787200,31.0211665636279,31.2012036140855,29.9957381458042,30.1366367070319,2283174.48522532,0.0,1.0
2011-10-17,36.99,39.43,36.845,39.27,1993000,28.9546543322886,30.8646126067083,28.8411527135218,30.7393694411725,2546087.0350571,0.0,1.0
2011-10-18,38.78,39.17,36.41,36.92,1716800,30.3558122467194,30.6610924627127,28.5006478572216,28.8998604473667,2193237.44193981,0.0,1.0
2011-10-19,38.31,39.48,38.15,38.78,1807800,29.9879104479582,30.9037510959382,29.8626672824225,30.3558122467194,2309491.29050489,0.0,1.0
2011-10-20,38.81,38.92,37.3,38.31,1351600,30.3792953402574,30.4654000165632,29.197312965514,29.9879104479582,1726689.02989623,0.0,1.0
2011-10-21,40.0,40.62,39.22,39.76,1094400,31.3107913839293,31.7961086503802,30.7002309519426,31.1229266356257,1398112.21834746,0.0,1.0
2011-10-24,41.59,41.8,40.38,40.38,1330700,32.5553953414404,32.7197769962061,31.6082439020766,31.6082439020766,1699988.97017085,0.0,1.0
2011-10-25,40.96,42.28,40.0,41.23,1674300,32.0622503771436,33.0955064928132,31.3107913839293,32.2735982189851,2138943.06211546,0.0,1.0
2011-10-26,43.12,43.55,41.23,41.6,2845400,33.7530331118757,34.089624119253,32.2735982189851,32.5632230392864,3635040.66711063,0.0,1.0
2011-10-27,45.6,46.35,44.51,44.51,2363900,35.6943021776794,36.281379516128,34.8410831124673,34.8410831124673,3019917.28157124,0.0,1.0
2011-10-28,45.23,46.23,44.94,45.13,1912900,35.404677357378,36.1874471419762,35.1776741198445,35.3264003789182,2443758.09802345,0.0,1.0
2011-10-31,43.83,44.89,43.61,44.66,1771500,34.3087996589405,35.1385356306146,34.1365903063289,34.958498580157,2263117.50256079,0.0,1.0
2011-11-01,42.93,43.57,40.74,41.81,2432400,33.6043068528021,34.1052795149449,31.8900410245319,32.7276046940521,3107427.0466999,0.0,1.0
2011-11-02,44.05,44.23,42.83,43.54,1857300,34.4810090115521,34.6219075727798,33.5260298743422,34.081796421407,2372728.27406501,0.0,1.0
2011-11-03,45.2,45.49,43.86,44.91,2035300,35.3811942638401,35.6081975013735,34.3322827524784,35.1541910263066,2600125.91191757,0.0,1.0
2011-11-04,46.24,46.42,43.95,44.54,1485000,36.1952748398222,36.3361734010499,34.4027320330923,34.8645662060052,1897109.50680372,0.0,1.0
2011-11-07,46.37,46.47,45.23,45.98,2151000,36.29703491182,36.3753118902798,35.404677357378,35.9917546958267,2747934.37652174,0.0,1.0
2011-11-08,46.82,47.06,45.82,46.73,1573300,36.6492813148892,36.8371460631928,35.866511530291,36.5788320342754,2009914.06535642,0.0,1.0
2011-11-09,45.03,46.39,44.72,46.0,2195300,35.2481234004584,36.312690307512,35.0054647672329,36.0074100915186,2804528.283021,0.0,1.0
2011-11-10,45.33,46.31,44.94,45.77,1723200,35.4829543358378,36.2500687247441,35.1776741198445,35.8273730410611,2201413.53678395,0.0,1.0
2011-11-11,46.41,47.33,45.82,45.93,1056600,36.3283457032039,37.0484939050343,35.866511530291,35.9526162065968,1349822.15817428,0.0,1.0
2011-11-14,46.18,46.94,45.63,46.04,990900,36.1483086527463,36.743213689041,35.7177852712173,36.0387208829026,1265889.43453993,0.0,1.0
2011-11-15,46.42,47.15,45.56,46.22,1320800,36.3361734010499,36.9075953438066,35.6629913862954,36.1796194441303,1687341.57345882,0.0,1.0
2011-11-16,46.55,47.57,45.71,45.94,2161500,36.4379334730477,37.2363586533379,35.7804068539852,35.9604439044427,2761348.2821254,0.0,1.0
2011-11-17,44.43,46.91,44.11,46.57,1703700,34.7784615296994,36.719730595503,34.527975198628,36.4535888687396,2176501.99780572,0.0,1.0
2011-11-18,44.57,45.04,43.92,44.85,2133800,34.8880492995432,35.2559510983043,34.3792489395543,35.1072248392307,2725961.12162812,0.0,1.0
2011-11-21,43.22,43.6,41.98,43.6,1641400,33.8313100903356,34.1287626084829,32.8606755574338,34.1287626084829,2096912.82455731,0.0,1.0
2011-11-22,42.16,43.58,41.8,43.33,2013400,33.0015741186614,34.1131072127909,32.7197769962061,33.9174147666414,2572148.3373728,0.0,1.0
2011-11-23,41.63,42.94,41.23,42.2,2117000,32.5867061328244,33.6121345506481,32.2735982189851,33.0328849100454,2704498.87266226,0.0,1.0
2011-11-25,41.29,42.02,41.07,41.47,629900,32.320564406061,32.8919863488177,32.1483550534494,32.4614629672887,804706.584737817,0.0,1.0
2011-11-28,43.77,43.97,42.87,42.87,1779000,34.2618334718646,34.4183874287842,33.5573406657262,33.5573406657262,2272698.86370627,0.0,1.0
2011-11-29,42.77,43.89,42.61,43.82,1441600,33.4790636872664,34.3557658460164,33.3538205217306,34.3009719610945,1841665.36364191,0.0,1.0
2011-11-30,45.75,46.03,44.89,45.1,1702600,35.8117176453691,36.0308931850566,35.1385356306146,35.3029172853802,2175096.73150438,0.0,1.0
2011-12-01,45.25,46.09,44.91,45.48,1227500,35.42033275307,36.0778593721325,35.1541910263066,35.6003698035276,1568149.44080913,0.0,1.0
2011-12-02,45.2,46.46,45.07,45.97,1158200,35.3811942638401,36.3674841924338,35.2794341918423,35.9839269979807,1479617.66382496,0.0,1.0
2011-12-05,45.99,46.55,45.43,46.15,1387800,35.9995823936727,36.4379334730477,35.5612313142977,36.1248255592084,1772935.06635838,0.0,1.0
2011-12-06,45.93,46.3,45.44,46.21,1309500,35.9526162065968,36.2422410268981,35.5690590121436,36.1717917462843,1672905.65599964,0.0,1.0
2011-12-07,45.44,45.7,44.33,45.53,1507800,35.5690590121436,35.7725791561392,34.7001845512396,35.6395082927575,1926236.84468595,0.0,1.0
2011-12-08,43.49,46.06,43.35,45.02,1514900,34.0426579321771,36.0543762785945,33.9330701623333,35.2402957026124,1935307.19990367,0.0,1.0
2011-12-09,45.12,45.26,43.36,43.79,1241400,35.3185726810722,35.4281604509159,33.9408978601793,34.2774888675565,1585906.89679874,0.0,1.0
2011-12-12,43.39,44.39,42.37,44.37,1659700,33.9643809537173,34.7471507383155,33.1659557734271,34.7314953426235,2120291.34575227,0.0,1.0
2011-12-13,42.98,44.38,42.62,43.72,1790400,33.643445342032,34.7393230404695,33.3616482195766,34.2226949826347,2287262.53264739,0.0,1.0
2011-12-14,41.42,42.65,40.57,42.46,1663900,32.4223244780587,33.3851313131146,31.7569701611502,33.2364050540409,2125656.90799374,0.0,1.0
2011-12-15,40.67,42.21,40.53,41.86,1875900,31.8352471396101,33.0407126078913,31.7256593697663,32.766743183282,2396490.04970578,0.0,1.0
2011-12-16,40.31,42.53,40.05,40.98,4152500,31.5534500171547,33.2911989389628,31.3499298731592,32.0779057728355,5304880.28754372,0.0,1.0
2011-12-19,40.32,40.78,39.95,40.43,2236500,31.5612777150007,31.9213518159159,31.2716528946993,31.6473823913065,2857161.89358014,0.0,1.0
2011-12-20,42.01,42.15,41.0913,41.21,1259000,32.8841586509717,32.9937464208154,32.1650280498613,32.2579428232931,1608391.15762012,0.0,1.0
2011-12-21,41.52,41.9399,40.48,41.73,1775500,32.5006014565186,32.8292864890714,31.6865208805364,32.6649831112842,2268227.56183838,0.0,1.0
2011-12-22,42.16,42.39,41.63,41.73,647000,33.0015741186614,33.181611169119,32.5867061328244,32.6649831112842,826552.088149498,0.0,1.0
2011-12-23,42.43,42.43,41.85,42.29,1105000,33.212921960503,33.212921960503,32.758915485436,33.1033341906592,1411653.87543306,0.0,1.0
2011-12-27,42.5,42.94,42.16,42.48,664800,33.2677158454248,33.6121345506481,33.0015741186614,33.2520604497329,849291.851934754,0.0,1.0
2011-12-28,41.97,42.74,41.93,42.41,1480400,32.8528478595878,33.4555805937284,32.8215370682038,33.197266564811,1891232.93863449,0.0,1.0
2011-12-29,42.64,43.065,42.03,42.06,1220800,33.3773036152686,33.7099807737228,32.8998140466637,32.9232971402016,1559590.09151917,0.0,1.0
2011-12-30,42.97,43.32,42.51,42.64,680500,33.635617644186,33.9095870687954,33.2755435432708,33.3773036152686,869348.834599278,0.0,1.0
2012-01-03,44.23,44.98,43.99,44.14,1548400,34.6219075727798,35.2089849112284,34.4340428244762,34.5514582921659,1978103.94635345,0.0,1.0
2012-01-04,45.36,45.91,44.02,44.05,2232400,35.5064374293758,35.9369608109048,34.4575259180141,34.4810090115521,2851924.08282061,0.0,1.0
2012-01-05,46.84,46.89,45.15,45.57,4113500,36.6649367105812,36.7040751998111,35.3420557746101,35.6708190841414,5255057.20958725,0.0,1.0
2012-01-06,47.64,48.04,46.52,46.9,1832300,37.2911525382597,37.604260452099,36.4144503795097,36.711902897657,2340790.4035801,0.0,1.0
2012-01-09,48.9,49.01,47.74,47.83,1781900,38.2774424668535,38.3635471431593,37.3694295167196,37.4398787973334,2276403.65668252,0.0,1.0
2012-01-10,49.84,50.25,49.18,49.78,2030700,39.0132460643759,39.3341816760611,38.496618006541,38.9662798773,2594249.34374835,0.0,1.0
2012-01-11,50.0,50.2,49.42,49.62,1639800,39.1384892299116,39.2950431868312,38.6844827548446,38.8410367117642,2094868.80084628,0.0,1.0
2012-01-12,49.93,50.18,47.4,48.1,2333800,39.0836953449897,39.2793877911392,37.1032877899562,37.6512266391749,2981464.08550741,0.0,1.0
2012-01-13,49.62,49.88,48.68,49.53,1650300,38.8410367117642,39.0445568557598,38.1052331142419,38.7705874311504,2108282.70644995,0.0,1.0
2012-01-17,50.19,51.38,50.18,50.59,3390300,39.2872154889852,40.2187115326571,39.2793877911392,39.6003234028245,4331158.49219976,0.0,1.0
2012-01-18,50.76,50.82,49.54,50.0,1460600,39.7333942662062,39.7803604532821,38.7784151289964,39.1384892299116,1865938.14521044,0.0,1.0
2012-01-19,51.48,51.62,50.63,51.11,858900,40.296988511117,40.4065762809607,39.6316341942085,40.0073636908156,1097257.4783796,0.0,1.0
2012-01-20,50.51,51.49,50.43,51.49,1268000,39.5377018200567,40.3048162089629,39.4750802372888,40.3048162089629,1619888.79099468,0.0,1.0
2012-01-23,51.5,51.85,50.62,50.72,1138000,40.3126439068089,40.5866133314183,39.6238064963625,39.7020834748223,1453811.86447315,0.0,1.0
2012-01-24,51.27,51.37,50.31,50.91,1131200,40.1326068563513,40.2108838348111,39.381147863137,39.850809733896,1445124.76370125,0.0,1.0
2012-01-25,52.94,53.04,51.0,51.25,1333900,41.4398323966304,41.5181093750902,39.9212590145098,40.1169514606594,1704077.01759291,0.0,1.0
2012-01-26,52.24,53.69,52.12,53.44,1238000,40.8918935474116,42.026909735079,40.7979611732598,41.8312172889295,1581563.34641279,0.0,1.0
2012-01-27,52.59,52.95,51.97,52.02,856600,41.165862972021,41.4476600944764,40.6805457055701,40.7196841948,1094319.19429499,0.0,1.0
2012-01-30,51.66,51.93,51.12,51.93,1838700,40.4378870723446,40.6492349141862,40.0151913886616,40.6492349141862,2348966.49842424,0.0,1.0
2012-01-31,50.93,52.42,50.12,52.15,1874700,39.8664651295879,41.0327921086393,39.2324216040634,40.8214442667978,2394957.03192251,0.0,1.0
2012-02-01,51.54,51.9,51.06,51.65,1621000,40.3439546981928,40.6257518206482,39.9682252015857,40.4300593744986,2070851.52224163,0.0,1.0
2012-02-02,51.47,52.07,51.36,51.84,1278800,40.289160813271,40.7588226840299,40.2030561369652,40.5787856335723,1633685.95104417,0.0,1.0
2012-02-03,52.84,53.5,52.16,52.16,1254500,41.3615554181705,41.8781834760054,40.8292719646437,40.8292719646437,1602642.34093284,0.0,1.0
2012-02-06,53.73,53.8,52.44,52.69,1460800,42.058220526463,42.1130144113848,41.0484475043313,41.2441399504808,1866193.64817432,0.0,1.0
2012-02-07,52.44,53.7,51.011,53.4,2492400,41.0484475043313,42.034737432925,39.9298694821404,41.7999064975456,3184077.93586368,0.0,1.0
2012-02-08,53.21,53.55,52.75,52.78,1199400,41.6511802384719,41.9173219652353,41.2911061375567,41.3145892310947,1532251.27438409,0.0,1.0
2012-02-09,52.69,53.5552,52.52,53.51,1351000,41.2441399504808,41.9213923681152,41.1110690870991,41.8860111738514,1725922.52100459,0.0,1.0
2012-02-10,51.26,51.93,50.57,51.93,1378400,40.1247791585053,40.6492349141862,39.5846680071326,40.6492349141862,1760926.42705606,0.0,1.0
2012-02-13,52.82,52.84,51.39,51.88,1527900,41.3459000224786,41.3615554181705,40.2265392305031,40.6100964249562,1951914.89255582,0.0,1.0
2012-02-14,52.41,53.09,51.72,52.32,1388900,41.0249644107933,41.5572478643201,40.4848532594205,40.9545151301795,1774340.33265972,0.0,1.0
2012-02-15,51.06,52.54,50.63,52.54,1914100,39.9682252015857,41.1267244827911,39.6316341942085,41.1267244827911,2445291.11580673,0.0,1.0
2012-02-16,51.2,51.53,50.59,51.06,1514500,40.0778129714294,40.3361270003469,39.6003234028245,39.9682252015857,1934796.19397591,0.0,1.0
2012-02-17,51.37,51.81,50.95,51.64,1032000,40.2108838348111,40.5553025400344,39.8821205252799,40.4222316766527,1318395.29361713,0.0,1.0
2012-02-21,53.5,53.57,51.41,51.51,1653900,41.8781834760054,41.9329773609273,40.2421946261951,40.3204716046549,2112881.75979977,0.0,1.0
2012-02-22,52.67,54.0,52.535,53.17,1519900,41.2284845547888,42.2695683683045,41.1228106338681,41.619869447088,1941694.77400065,0.0,1.0
2012-02-23,52.25,52.71,50.86,52.56,1315400,40.8997212452576,41.2597953461728,39.811671244666,41.142379878483,1680442.99343408,0.0,1.0
2012-02-24,52.67,53.39,52.48,52.59,1237200,41.2284845547888,41.7920787996996,41.0797582957152,41.165862972021,1580541.33455728,0.0,1.0
2012-02-27,51.86,52.48,51.44,52.39,1050100,40.5944410292643,41.0797582957152,40.265677719733,41.0093090151013,1341518.3118482,0.0,1.0
2012-02-28,52.41,52.74,51.77,51.91,1101300,41.0249644107933,41.2832784397107,40.5239917486504,40.6335795184942,1406927.0706013,0.0,1.0
2012-02-29,51.63,53.3,51.21,52.54,1439100,40.4144039788067,41.7216295190857,40.0856406692754,41.1267244827911,1838471.57659342,0.0,1.0
2012-03-01,51.98,52.36,51.51,51.54,702800,40.6883734034161,40.9858259215634,40.3204716046549,40.3439546981928,897837.415071817,0.0,1.0
2012-03-02,50.43,51.75,50.12,51.73,1093200,39.4750802372888,40.5083363529585,39.2324216040634,40.4926809572665,1396579.20056419,0.0,1.0
2012-03-05,50.04,50.31,49.34,50.27,931500,39.1698000212955,39.381147863137,38.6218611720767,39.3498370717531,1190005.05426778,0.0,1.0
2012-03-06,47.5,49.17,47.23,49.12,1370300,37.181564768416,38.488790308695,36.9702169265745,38.4496518194651,1750578.55701894,0.0,1.0
2012-03-07,48.73,48.83,47.62,47.63,1467500,38.1443716034718,38.2226485819316,37.2754971425678,37.2833248404138,1874752.99746428,0.0,1.0
2012-03-08,49.17,49.32,48.37,49.12,981000,38.488790308695,38.6062057763848,37.8625744810165,38.4496518194651,1253242.03782791,0.0,1.0
2012-03-09,49.19,49.87,48.92,49.17,618000,38.504445704387,39.0367291579138,38.2930978625455,38.488790308695,789504.158387,0.0,1.0
2012-03-12,48.86,49.78,48.61,49.37,830800,38.2461316754696,38.9662798773,38.05043922932,38.6453442656147,1061359.31195456,0.0,1.0
2012-03-13,50.98,50.99,49.29,49.34,803500,39.9056036188178,39.9134313166638,38.5827226828468,38.6218611720767,1026483.15738504,0.0,1.0
2012-03-14,50.32,50.99,50.03,50.99,788800,39.388975560983,39.9134313166638,39.1619723234495,39.9134313166638,1007703.68953991,0.0,1.0
2012-03-15,51.26,51.27,50.12,50.44,1088800,40.1247791585053,40.1326068563513,39.2324216040634,39.4829079351348,1390958.13535885,0.0,1.0
2012-03-16,51.94,52.22,51.1,51.35,1157900,40.6570626120321,40.8762381517196,39.9995359929696,40.1952284391192,1479234.40937914,0.0,1.0
2012-03-19,51.77,52.37,51.52,52.02,960600,40.5239917486504,40.9936536194094,40.3282993025009,40.7196841948,1227180.73551222,0.0,1.0
2012-03-20,49.8,51.23,49.52,51.18,1477900,38.9819352729919,40.1012960649674,38.7627597333044,40.0621575757375,1888039.151586,0.0,1.0
2012-03-21,49.15,49.94,48.81,49.94,1510500,38.4731349130031,39.0915230428357,38.2069931862397,39.0915230428357,1929686.13469832,0.0,1.0
2012-03-22,46.84,48.72,46.71,48.72,2108700,36.6649367105812,38.1365439056258,36.5631766385834,38.1365439056258,2693895.49966127,0.0,1.0
2012-03-23,48.59,49.05,46.55,47.04,1754800,38.0347838336281,38.3948579345432,36.4379334730477,36.8214906675008,2241783.00507687,0.0,1.0
2012-03-26,49.06,49.77,48.92,49.21,922000,38.4026856323892,38.958452179454,38.2930978625455,38.520101100079,1177868.66348352,0.0,1.0
2012-03-27,48.51,49.35,48.46,49.2,739200,37.9721622508602,38.6296888699227,37.9330237616303,38.512273402233,944338.954497849,0.0,1.0
2012-03-28,46.97,48.81,46.62,48.81,1141300,36.7666967825789,38.2069931862397,36.4927273579695,38.2069931862397,1458027.66337716,0.0,1.0
2012-03-29,46.82,47.05,46.1,46.55,1816000,36.6492813148892,36.8293183653468,36.0856870699785,36.4379334730477,2319966.91202394,0.0,1.0
2012-03-30,47.21,47.59,46.64,47.25,1170600,36.9545615308825,37.2520140490298,36.5083827536615,36.9858723222664,1495458.84758547,0.0,1.0
2012-04-02,47.64,48.22,46.7601,47.25,1059800,37.2911525382597,37.7451590133267,36.6023934047918,36.9858723222664,1353910.20559635,0.0,1.0
2012-04-03,46.78,47.89,46.43,47.58,1274200,36.6179705235053,37.4868449844093,36.3440010988959,37.2441863511838,1627809.38287494,0.0,1.0
2012-04-04,45.96,46.57,45.79,46.12,1209600,35.9760993001347,36.4535888687396,35.843028436753,36.1013424656704,1545281.92554193,0.0,1.0
2012-04-05,46.01,46.9,45.87,45.87,880800,36.0152377893646,36.711902897657,35.9056500195209,35.9056500195209,1125235.05292439,0.0,1.0
2012-04-09,45.55,45.71,44.8,45.11,999500,35.6551636884494,35.7804068539852,35.0680863500008,35.3107449832262,1276876.06198674,0.0,1.0
2012-04-10,43.92,45.36,43.32,45.3,1392100,34.3792489395543,35.5064374293758,33.9095870687954,35.4594712422999,1778428.38008179,0.0,1.0
2012-04-11,43.75,44.93,43.68,44.84,1250000,34.2461780761726,35.1698464219985,34.1913841912507,35.0993971413847,1596893.52424555,0.0,1.0
2012-04-12,45.61,45.98,43.87,43.87,1475100,35.7021298755253,35.9917546958267,34.3401104503244,34.3401104503244,1884462.11009169,0.0,1.0
2012-04-13,44.89,45.73,44.73,45.32,936000,35.1385356306146,35.7960622496771,35.0132924650789,35.4751266379918,1195753.87095507,0.0,1.0
2012-04-16,44.67,45.71,44.28,45.22,1299100,34.966326278003,35.7804068539852,34.6610460620097,35.396849659532,1659619.50187792,0.0,1.0
2012-04-17,45.01,45.66,44.92,45.14,1124600,35.2324680047664,35.7412683647552,35.1620187241526,35.3342280767642,1436693.16589324,0.0,1.0
2012-04-18,44.84,45.29,44.62,44.85,936900,35.0993971413847,35.4516435444539,34.9271877887731,35.1072248392307,1196903.63429253,0.0,1.0
2012-04-19,44.76,45.37,44.16,44.82,1103200,35.0367755586168,35.5142651272218,34.5671136878579,35.0837417456927,1409354.34875815,0.0,1.0
2012-04-20,45.05,45.5,44.75,45.17,1109500,35.2637787961503,35.6160251992195,35.0289478607709,35.3577111703021,1417402.69212035,0.0,1.0
2012-04-23,44.88,45.18,44.04,44.26,1231000,35.1307079327686,35.3655388681481,34.4731813137061,34.6453906663177,1572620.74267702,0.0,1.0
2012-04-24,45.16,45.48,44.73,44.99,685600,35.3498834724561,35.6003698035276,35.0132924650789,35.2168126090744,875864.1601782,0.0,1.0
2012-04-25,46.42,46.84,45.58,45.9,1658600,36.3361734010499,36.6649367105812,35.6786467819874,35.9291331130588,2118886.07945094,0.0,1.0
2012-04-26,46.74,46.87,45.76,46.2,1713500,36.5866597321213,36.6884198041191,35.8195453432151,36.1639640484383,2189021.6430358,0.0,1.0
2012-04-27,47.22,47.38,46.36,46.96,1359900,36.9623892287285,37.0876323942642,36.289207213974,36.7588690847329,1737292.40289722,0.0,1.0
2012-04-30,46.57,47.07,45.87,47.07,1582400,36.4535888687396,36.8449737610388,35.9056500195209,36.8449737610388,2021539.45021293,0.0,1.0
2012-05-01,49.34,51.25,49.2,51.22,3071000,38.6218611720767,40.1169514606594,38.512273402233,40.0934683671214,3923248.01036647,0.0,1.0
2012-05-02,49.04,49.17,48.13,49.07,2751600,38.3870302366973,38.488790308695,37.6747097327129,38.4105133302352,3515209.77705124,0.0,1.0
2012-05-03,47.64,49.19,47.22,49.19,1526500,37.2911525382597,38.504445704387,36.9623892287285,38.504445704387,1950126.37180867,0.0,1.0
2012-05-04,46.29,47.19,46.14,47.07,1589300,36.2344133290521,36.9389061351905,36.1169978613624,36.8449737610388,2030354.30246676,0.0,1.0
2012-05-07,45.35,46.29,45.25,46.02,2212500,35.4986097315298,36.2344133290521,35.42033275307,36.0230654872106,2826501.53791462,0.0,1.0
2012-05-08,45.36,45.53,43.73,44.82,2600600,35.5064374293758,35.6395082927575,34.2305226804807,35.0837417456927,3322305.03932238,0.0,1.0
2012-05-09,43.24,44.42,43.01,44.42,2871800,33.8469654860275,34.7706338318534,33.6669284355699,34.7706338318534,3668767.0583427,0.0,1.0
2012-05-10,43.17,44.05,43.06,43.74,1975200,33.7921716011057,34.4810090115521,33.7060669247998,34.2383503783266,2523347.27127184,0.0,1.0
2012-05-11,43.85,44.34,42.54,42.84,2024300,34.3244550546324,34.7080122490856,33.2990266368088,33.5338575721882,2586073.24890422,0.0,1.0
2012-05-14,42.77,43.29,42.28,43.28,1853700,33.4790636872664,33.8861039752574,33.0955064928132,33.8782762774115,2368129.22071518,0.0,1.0
2012-05-15,41.38,42.65,41.22,42.57,1726400,32.3910136866748,33.3851313131146,32.2657705211391,33.3225097303467,2205501.58420602,0.0,1.0
2012-05-16,40.27,41.65,40.25,41.65,2108800,31.5221392257708,32.6023615285163,31.5064838300788,32.6023615285163,2694023.25114321,0.0,1.0
2012-05-17,38.75,40.63,38.69,40.54,3074200,30.3323291531815,31.8039363482261,30.2853629661056,31.7334870676123,3927336.05778853,0.0,1.0
2012-05-18,38.56,39.68,38.43,39.0,1738400,30.1836028941078,31.0603050528578,30.08184282211,30.528021599331,2220831.76203877,0.0,1.0
2012-05-21,40.23,40.34,38.74,38.74,1820200,31.4908284343868,31.5769331106927,30.3245014553355,30.3245014553355,2325332.4742654,0.0,1.0
2012-05-22,40.27,40.82,39.86,40.52,1490500,31.5221392257708,31.9526626072998,31.2012036140855,31.7178316719203,1904135.83831039,0.0,1.0
2012-05-23,41.22,41.3891,39.49,39.95,1680800,32.2657705211391,32.3981368917147,30.9115787937842,31.2716528946993,2147246.90844154,0.0,1.0
2012-05-24,40.88,41.45,40.17,41.41,997600,31.9996287943757,32.4458075715967,31.443862247311,32.4144967802128,1274448.78382989,0.0,1.0
2012-05-25,40.11,41.1,39.9,40.79,1062300,31.3968960602351,32.1718381469873,31.2325144054694,31.9291795137619,1357103.99264484,0.0,1.0
2012-05-29,41.66,42.35,40.4,40.7,1744300,32.6101892263623,33.1503003777351,31.6238992977685,31.858730233148,2228369.09947321,0.0,1.0
2012-05-30,41.35,41.575,40.1,41.11,2138900,32.3675305931369,32.5436537946715,31.3890683623891,32.1796658448333,2732476.44720704,0.0,1.0
2012-05-31,40.21,41.26,39.75,41.26,1875800,31.4751730386949,32.297081312523,31.1150989377797,32.297081312523,2396362.29822384,0.0,1.0
2012-06-01,39.25,39.74,38.69,39.18,1928600,30.7237140454806,31.1072712399337,30.2853629661056,30.6689201605587,2463815.08068797,0.0,1.0
2012-06-04,38.9,39.7077,38.09,39.34,1139500,30.4497446208712,31.0819877758912,29.8157010953466,30.7941633260944,1455728.13670224,0.0,1.0
2012-06-05,39.31,39.59,38.556,38.73,1492700,30.7706802325565,30.989855772244,30.1804718149694,30.3166737574895,1906946.37091306,0.0,1.0
2012-06-06,40.81,40.89,39.61,39.61,991500,31.9448349094538,32.0074564922217,31.0055111679359,31.0055111679359,1266655.94343157,0.0,1.0
2012-06-07,40.22,41.9,40.13,41.61,1727300,31.4830007365409,32.7980539746659,31.412551455927,32.5710507371324,2206651.34754347,0.0,1.0
2012-06-08,41.33,41.39,39.7605,40.09,912000,32.3518751974449,32.3988413845208,31.123318020518,31.3812406645431,1165093.51528955,0.0,1.0
2012-06-11,40.28,41.99,40.21,41.97,1418300,31.5299669236168,32.8685032552797,31.4751730386949,32.8528478595878,1811899.26834997,0.0,1.0
2012-06-12,41.32,41.35,40.02,40.67,1697100,32.3440474995989,32.3675305931369,31.3264467796212,31.8352471396101,2168070.3999977,0.0,1.0
2012-06-13,40.13,41.71,39.94,41.35,1063200,31.412551455927,32.6493277155922,31.2638251968534,32.3675305931369,1358253.7559823,0.0,1.0
2012-06-14,40.94,41.07,39.78,40.1,1234400,32.0465949814516,32.1483550534494,31.1385820313176,31.3890683623891,1576964.29306297,0.0,1.0
2012-06-15,42.11,42.22,40.9,41.1,1443200,32.9624356294315,33.0485403057373,32.0152841900677,32.1718381469873,1843709.38735294,0.0,1.0
2012-06-18,41.92,42.16,41.01,41.68,1002200,32.8137093703579,33.0015741186614,32.1013888663735,32.6258446220543,1280325.35199911,0.0,1.0
2012-06-19,43.35,43.65,42.0,42.27,2038400,33.9330701623333,34.1679010977128,32.8763309531257,33.0876787949672,2604086.20785771,0.0,1.0
2012-06-20,42.44,43.34,42.13,43.34,1387900,33.2207496583489,33.9252424644873,32.9780910251235,33.9252424644873,1773062.81784032,0.0,1.0
2012-06-21,40.59,42.45,40.5,42.4,1108300,31.7726255568422,33.2285773561949,31.7021762762284,33.189438866965,1415869.67433708,0.0,1.0
2012-06-22,40.63,41.26,40.31,40.95,1286800,31.8039363482261,32.297081312523,31.5534500171547,32.0544226792976,1643906.06959934,0.0,1.0
2012-06-25,39.77,40.15,38.9,40.09,1749600,31.1307543334717,31.428206851619,30.4497446208712,31.3812406645431,2235139.92801601,0.0,1.0
2012-06-26,41.3,41.455,39.85,39.97,1847000,32.3283921039069,32.4497214205197,31.1933759162395,31.2873082903913,2359569.87142523,0.0,1.0
2012-06-27,42.39,42.445,41.28,41.41,1428400,33.181611169119,33.2246635072719,32.312736708215,32.4144967802128,1824802.16802588,0.0,1.0
2012-06-28,43.26,43.31,41.67,41.96,1213400,33.8626208817195,33.9017593709494,32.6180169242083,32.8450201617418,1550136.48185564,0.0,1.0
2012-06-29,45.73,45.93,44.2,44.48,2173900,35.7960622496771,35.9526162065968,34.5984244792418,34.8176000189293,2777189.46588592,0.0,1.0
2012-07-02,44.51,46.0,44.05,45.89,1724700,34.8410831124673,36.0074100915186,34.4810090115521,35.9213054152128,2203329.80901304,0.0,1.0
2012-07-03,45.89,46.08,44.5,44.62,1103700,35.9213054152128,36.0700316742865,34.8332554146213,34.9271877887731,1409993.10616785,0.0,1.0
2012-07-05,45.82,46.32,45.07,45.61,1248200,35.866511530291,36.2578964225901,35.2794341918423,35.7021298755253,1594593.99757064,0.0,1.0
2012-07-06,44.7,45.299,44.5,45.06,923800,34.9898093715409,35.4586884725153,34.8332554146213,35.2716064939963,1180168.19015843,0.0,1.0
2012-07-09,45.01,45.25,44.185,44.7,1165800,35.2324680047664,35.42033275307,34.5866829324729,34.9898093715409,1489326.77645237,0.0,1.0
2012-07-10,43.7,46.055,43.34,45.47,1547500,34.2070395869427,36.0504624296715,33.9252424644873,35.5925421056816,1976954.18301599,0.0,1.0
2012-07-11,43.77,44.4,43.38,44.06,1787700,34.2618334718646,34.7549784361615,33.9565532558713,34.4888367093981,2283813.24263502,0.0,1.0
2012-07-12,43.48,43.79,42.36,43.28,1092300,34.0348302343311,34.2774888675565,33.1581280755811,33.8782762774115,1395429.43722673,0.0,1.0
2012-07-13,43.92,44.04,43.03,43.6,1540600,34.3792489395543,34.4731813137061,33.6825838312619,34.1287626084829,1968139.33076216,0.0,1.0
2012-07-16,43.0,43.68,41.98,43.62,1722900,33.6591007377239,34.1913841912507,32.8606755574338,34.1444180041749,2201030.28233813,0.0,1.0
2012-07-17,42.35,43.08,41.26,43.08,2423100,33.1503003777351,33.7217223204918,32.297081312523,33.7217223204918,3095546.15887951,0.0,1.0
2012-07-18,43.08,43.24,41.92,42.18,1211000,33.7217223204918,33.8469654860275,32.8137093703579,33.0172295143534,1547070.44628909,0.0,1.0
2012-07-19,42.54,43.45,42.36,43.33,1344200,33.2990266368088,34.0113471407932,33.1581280755811,33.9174147666414,1717235.42023269,0.0,1.0
2012-07-20,42.34,42.71,41.62,42.03,1132300,33.1424726798891,33.4320975001905,32.5788784349784,32.8998140466637,1446530.03000259,0.0,1.0
2012-07-23,41.5,41.85,41.0,41.3,812200,32.4849460608266,32.758915485436,32.0935611685275,32.3283921039069,1037597.53631379,0.0,1.0
2012-07-24,40.71,41.62,40.29,41.62,1120300,31.866557930994,32.5788784349784,31.5377946214627,32.5788784349784,1431199.85216983,0.0,1.0
2012-07-25,40.98,41.64,40.44,41.13,1534000,32.0779057728355,32.5945338306704,31.6552100891525,32.1953212405253,1959707.73295414,0.0,1.0
2012-07-26,43.45,44.9,41.0,42.73,2437600,34.0113471407932,35.1463633284606,32.0935611685275,33.4477528958824,3114070.12376076,0.0,1.0
2012-07-27,45.46,45.83,43.72,43.9,1442200,35.5847144078356,35.8743392281369,34.2226949826347,34.3635935438624,1842431.87253355,0.0,1.0
2012-07-30,44.34,45.71,44.3,45.52,1384900,34.7080122490856,35.7804068539852,34.6767014577016,35.6316805949115,1769230.27338213,0.0,1.0
2012-07-31,43.84,44.912,43.74,44.34,1048700,34.3166273567865,35.1557565658758,34.2383503783266,34.7080122490856,1339729.79110105,0.0,1.0
2012-08-01,43.4,44.94,43.3,44.1,971100,33.9722086515632,35.1776741198445,33.8939316731034,34.520147500782,1240594.64111588,0.0,1.0
2012-08-02,42.85,43.73,42.21,43.01,1254300,33.5416852700342,34.2305226804807,33.0407126078913,33.6669284355699,1602386.83796896,0.0,1.0
2012-08-03,44.41,44.75,43.66,43.99,791100,34.7628061340075,35.0289478607709,34.1757287955588,34.4340428244762,1010641.97362452,0.0,1.0
2012-08-06,44.63,45.21,44.47,44.59,637500,34.9350154866191,35.389021961686,34.8097723210834,34.9037046952351,814415.69736523,0.0,1.0
2012-08-07,45.86,46.24,44.81,44.93,946900,35.8978223216749,36.1952748398222,35.0759140478468,35.1698464219985,1209678.78248649,0.0,1.0
2012-08-08,45.75,46.33,45.44,45.53,850900,35.8117176453691,36.2657241204361,35.5690590121436,35.6395082927575,1087037.35982443,0.0,1.0
2012-08-09,45.09,45.88,45.04,45.59,901500,35.2950895875343,35.9134777173669,35.2559510983043,35.6864744798334,1151679.60968589,0.0,1.0
2012-08-10,45.24,45.36,44.44,44.94,1126100,35.412505055224,35.5064374293758,34.7862892275454,35.1776741198445,1438609.43812233,0.0,1.0
2012-08-13,44.55,45.36,44.21,45.3,1155700,34.8723939038512,35.5064374293758,34.6062521770878,35.4594712422999,1476423.87677647,0.0,1.0
2012-08-14,44.49,45.13,44.36,44.88,1304900,34.8254277167753,35.3264003789182,34.7236676447775,35.1307079327686,1667029.08783042,0.0,1.0
2012-08-15,42.57,43.74,41.94,43.67,2897400,33.3225097303467,34.2383503783266,32.8293647660498,34.1835564934048,3701471.43771925,0.0,1.0
2012-08-16,43.79,43.92,42.83,42.99,1791700,34.2774888675565,34.3792489395543,33.5260298743422,33.651273039878,2288923.30191261,0.0,1.0
2012-08-17,43.73,44.11,43.41,43.89,1500900,34.2305226804807,34.527975198628,33.9800363494092,34.3557658460164,1917421.99243211,0.0,1.0
2012-08-20,44.01,44.12,43.33,43.71,1334100,34.4496982201682,34.535802896474,33.9174147666414,34.2148672847887,1704332.52055679,0.0,1.0
2012-08-21,43.6,44.54,43.47,44.2,951300,34.1287626084829,34.8645662060052,34.0270025364851,34.5984244792418,1215299.84769183,0.0,1.0
2012-08-22,43.17,43.584,42.895,43.52,746500,33.7921716011057,34.1162382919293,33.5769099103411,34.066141025715,953664.812679441,0.0,1.0
2012-08-23,42.65,43.04,42.566,43.04,989500,33.3851313131146,33.6904115291079,33.3193786512083,33.6904115291079,1264100.91379278,0.0,1.0
2012-08-24,42.52,42.78,42.04,42.51,659600,33.2833712411168,33.4868913851123,32.9076417445096,33.2755435432708,842648.774873892,0.0,1.0
2012-08-27,41.94,42.62,41.67,42.62,859400,32.8293647660498,33.3616482195766,32.6180169242083,33.3616482195766,1097896.2357893,0.0,1.0
2012-08-28,41.79,41.92,41.34,41.75,1152200,32.7119492983601,32.8137093703579,32.3597028952909,32.6806385069762,1471952.57490858,0.0,1.0
2012-08-29,42.11,42.26,41.28,41.74,604200,32.9624356294315,33.0798510971213,32.312736708215,32.6728108091302,771874.45387933,0.0,1.0
2012-08-30,42.17,42.34,41.585,41.72,646700,33.0094018165074,33.1424726798891,32.5514814925175,32.6571554134382,826168.833703678,0.0,1.0
2012-08-31,42.09,42.99,41.76,42.64,590700,32.9467802337396,33.651273039878,32.6884662048221,33.3773036152686,754628.003817476,0.0,1.0
2012-09-04,41.76,42.22,41.17,42.13,614300,32.6884662048221,33.0485403057373,32.2266320319092,32.9780910251235,784777.353555234,0.0,1.0
2012-09-05,41.82,42.23,41.37,41.68,886500,32.735432391898,33.0563680035833,32.3831859888288,32.6258446220543,1132516.88739495,0.0,1.0
2012-09-06,43.0,43.01,42.12,42.24,919600,33.6591007377239,33.6669284355699,32.9702633272775,33.0641957014293,1174802.62791697,0.0,1.0
2012-09-07,43.88,44.49,43.32,43.38,1207600,34.3479381481704,34.8254277167753,33.9095870687954,33.9565532558713,1542726.89590314,0.0,1.0
2012-09-10,43.46,43.76,43.096,43.55,880900,34.0191748386391,34.2540057740186,33.7342466370454,34.089624119253,1125362.80440633,0.0,1.0
2012-09-11,44.34,44.41,43.4,43.66,1089300,34.7080122490856,34.7628061340075,33.9722086515632,34.1757287955588,1391596.89276854,0.0,1.0
2012-09-12,44.8,44.81,44.111,44.35,980200,35.0680863500008,35.0759140478468,34.5287579684126,34.7158399469316,1252220.02597239,0.0,1.0
2012-09-13,45.85,45.98,44.24,44.65,1692200,35.8899946238289,35.9917546958267,34.6297352706258,34.950670882311,2161810.57738266,0.0,1.0
2012-09-14,47.16,47.69,46.03,46.21,1817500,36.9154230416526,37.3302910274897,36.0308931850566,36.1717917462843,2321883.18425303,0.0,1.0
2012-09-17,46.96,48.0,46.699,46.98,1347200,36.7588690847329,37.5729496607151,36.5545661709528,36.7745244804249,1721067.96469089,0.0,1.0
2012-09-18,47.02,47.62,46.735,46.96,1081900,36.8058352718088,37.2754971425678,36.5827458831983,36.7588690847329,1382143.28310501,0.0,1.0
2012-09-19,47.29,47.67,46.865,46.97,760000,37.0171831136504,37.3146356317977,36.6845059551961,36.7666967825789,970911.262741294,0.0,1.0
2012-09-20,46.81,46.98,45.96,46.73,688700,36.6414536170432,36.7745244804249,35.9760993001347,36.5788320342754,879824.456118329,0.0,1.0
2012-09-21,46.75,47.67,46.56,47.37,1153400,36.5944874299673,37.3146356317977,36.4457611708937,37.0798046964182,1473485.59269185,0.0,1.0
2012-09-24,47.03,47.48,46.4,46.46,682200,36.8136629696548,37.165909372724,36.3205180053579,36.3674841924338,871520.609792252,0.0,1.0
2012-09-25,46.35,47.38,46.32,47.0,1321500,36.281379516128,37.0876323942642,36.2578964225901,36.7901798761169,1688235.8338324,0.0,1.0
2012-09-26,45.73,46.4,45.1,46.4,1309500,35.7960622496771,36.3205180053579,35.3029172853802,36.3205180053579,1672905.65599964,0.0,1.0
2012-09-27,46.92,47.01,45.9635,46.11,1295300,36.727558293349,36.7980075739629,35.9788389943808,36.0935147678244,1654764.94556421,0.0,1.0
2012-09-28,47.48,47.65,46.315,46.75,1543000,37.165909372724,37.2989802361057,36.2539825736671,36.5944874299673,1971205.36632871,0.0,1.0
2012-10-01,46.8,47.97,46.68,47.48,1366500,36.6336259191972,37.5494665671772,36.5396935450454,37.165909372724,1745724.00070524,0.0,1.0
2012-10-02,47.52,47.56,46.72,47.13,1311700,37.197220164108,37.2285309554919,36.5710043364294,36.8919399481146,1675716.18860231,0.0,1.0
2012-10-03,46.92,47.54,46.53,47.54,751800,36.727558293349,37.2128755597999,36.4222780773557,37.2128755597999,960435.641222244,0.0,1.0
2012-10-04,47.98,48.1596,46.9,47.26,920300,37.5572942650231,37.697879718337,36.711902897657,36.9937000201124,1175696.88829054,0.0,1.0
2012-10-05,47.62,48.72,47.43,48.4,773600,37.2754971425678,38.1365439056258,37.1267708834941,37.8860575745544,988285.464285086,0.0,1.0
2012-10-08,48.0,48.026,46.805,47.33,736500,37.5729496607151,37.5933016751147,36.6375397681202,37.0484939050343,940889.664485478,0.0,1.0
2012-10-09,47.13,48.19,47.09,47.98,1349200,36.8919399481146,37.7216759197888,36.8606291567307,37.5572942650231,1723622.99432968,0.0,1.0
2012-10-10,46.19,46.96,45.49,46.96,1945500,36.1561363505923,36.7588690847329,35.6081975013735,36.7588690847329,2485405.08113577,0.0,1.0
2012-10-11,46.9,47.1802,46.56,46.8,940300,36.711902897657,36.9312349913015,36.4457611708937,36.6336259191972,1201247.18467847,0.0,1.0
2012-10-12,46.69,47.12,46.2,46.82,816300,36.5475212428914,36.8841122502687,36.1639640484383,36.6492813148892,1042835.34707331,0.0,1.0
2012-10-15,47.11,47.15,46.43,47.02,629500,36.8762845524227,36.9075953438066,36.3440010988959,36.8058352718088,804195.578810059,0.0,1.0
2012-10-16,48.3,48.32,47.15,47.55,909000,37.8077805960946,37.8234359917865,36.9075953438066,37.2207032576459,1161260.97083136,0.0,1.0
2012-10-17,49.49,49.54,48.15,48.5,1021800,38.7392766397665,38.7784151289964,37.6903651284048,37.9643345530142,1305364.64245928,0.0,1.0
2012-10-18,49.57,49.9,49.29,49.5,776400,38.8018982225343,39.0602122514517,38.5827226828468,38.7471043376125,991862.505779397,0.0,1.0
2012-10-19,48.28,49.32,47.96,49.22,1012600,37.7921252004026,38.6062057763848,37.5416388693312,38.5279287979249,1293611.50612084,0.0,1.0
2012-10-22,48.62,48.85,47.76,47.82,688000,38.058266927166,38.2383039776236,37.3850849124115,37.4320510994874,878930.195744751,0.0,1.0
2012-10-23,47.88,48.16,47.24,47.86,671100,37.4790172865633,37.6981928262508,36.9780446244204,37.4633618908714,857340.195296952,0.0,1.0
2012-10-24,47.36,48.15,47.18,48.13,651000,37.0719769985722,37.6903651284048,36.9310784373446,37.6747097327129,831662.147427083,0.0,1.0
2012-10-25,47.42,47.84,47.13,47.78,1017000,37.1189431856481,37.4477064951794,36.8919399481146,37.4007403081035,1299232.57132618,0.0,1.0
2012-10-26,47.57,47.9,47.06,47.22,741400,37.2363586533379,37.4946726822553,36.8371460631928,36.9623892287285,947149.48710052,0.0,1.0
2012-10-31,45.51,46.26,44.2,45.8,2857700,35.6238528970655,36.2109302355142,34.5984244792418,35.850856134599,3650754.09938921,0.0,1.0
2012-11-01,46.98,47.09,44.8,45.74,2039700,36.7745244804249,36.8606291567307,35.0680863500008,35.8038899475231,2605746.97712292,0.0,1.0
2012-11-02,45.78,47.254,45.71,47.25,1234100,35.835200738907,36.9890034014048,35.7804068539852,36.9858723222664,1576581.03861715,0.0,1.0
2012-11-05,45.94,46.13,45.5,45.66,1087300,35.9604439044427,36.1091701635164,35.6160251992195,35.7412683647552,1389041.86312975,0.0,1.0
2012-11-06,46.13,46.46,46.0,46.17,974900,36.1091701635164,36.3674841924338,36.0074100915186,36.1404809549003,1245449.19742959,0.0,1.0
2012-11-07,44.96,45.642,44.83,45.49,1466600,35.1933295155365,35.7271785086325,35.0915694435387,35.6081975013735,1873603.23412682,0.0,1.0
2012-11-08,44.27,44.92,44.05,44.8,1012700,34.6532183641637,35.1620187241526,34.4810090115521,35.0680863500008,1293739.25760278,0.0,1.0
2012-11-09,44.32,44.69,44.03,44.22,796500,34.6923568533936,34.981981673695,34.4653536158601,34.6140798749338,1017540.55364927,0.0,1.0
2012-11-12,44.83,45.35,44.34,44.37,1073400,35.0915694435387,35.4986097315298,34.7080122490856,34.7314953426235,1371284.40714014,0.0,1.0
2012-11-13,44.79,45.58,44.0139,44.45,1381000,35.0602586521548,35.6786467819874,34.4527510223281,34.7941169253914,1764247.96558648,0.0,1.0
2012-11-14,43.37,45.2075,43.25,45.12,1542600,33.9487255580253,35.3870650372245,33.8547931838735,35.3185726810722,1970694.36040095,0.0,1.0
2012-11-15,43.2,43.77,42.48,43.28,2091600,33.8156546946436,34.2618334718646,33.2520604497329,33.8782762774115,2672049.99624959,0.0,1.0
2012-11-16,43.21,43.5,42.78,43.37,2166200,33.8234823924896,34.0504856300231,33.4868913851123,33.9487255580253,2767352.60177657,0.0,1.0
2012-11-19,44.49,44.805,43.64,43.84,1578300,34.8254277167753,35.0720001989238,34.1600733998668,34.3166273567865,2016301.6394534,0.0,1.0
2012-11-20,44.55,44.76,44.06,44.4,984800,34.8723939038512,35.0367755586168,34.4888367093981,34.7549784361615,1258096.59414161,0.0,1.0
2012-11-21,44.61,44.8,44.0,44.3,700800,34.9193600909271,35.0680863500008,34.4418705223222,34.6767014577016,895282.385433025,0.0,1.0
2012-11-23,45.61,45.82,44.77,44.92,609800,35.7021298755253,35.866511530291,35.0446032564628,35.1620187241526,779028.53686795,0.0,1.0
2012-11-26,45.08,45.6,44.67,45.45,1025700,35.2872618896883,35.6943021776794,34.966326278003,35.5768867099896,1310346.95025493,0.0,1.0
2012-11-27,45.45,45.905,44.75,45.02,948100,35.5768867099896,35.9330469619818,35.0289478607709,35.2402957026124,1211211.80026977,0.0,1.0
2012-11-28,46.13,46.15,45.029,45.36,1150100,36.1091701635164,36.1248255592084,35.2473406306738,35.5064374293758,1469269.79378785,0.0,1.0
2012-11-29,46.54,46.76,46.18,46.36,883600,36.4301057752017,36.6023151278133,36.1483086527463,36.289207213974,1128812.09441869,0.0,1.0
2012-11-30,46.15,46.72,45.86,46.59,915000,36.1248255592084,36.5710043364294,35.8978223216749,36.4692442644316,1168926.05974774,0.0,1.0
2012-12-03,45.37,46.67,45.322,46.56,850400,35.5142651272218,36.5318658471995,35.476692177561,36.4457611708937,1086398.60241473,0.0,1.0
2012-12-04,46.15,46.28,45.29,45.53,602400,36.1248255592084,36.2265856312061,35.4516435444539,35.6395082927575,769574.927204415,0.0,1.0
2012-12-05,46.59,46.95,46.11,46.19,651100,36.4692442644316,36.751041386887,36.0935147678244,36.1561363505923,831789.898909022,0.0,1.0
2012-12-06,46.28,46.68,46.01,46.63,1041500,36.2265856312061,36.5396935450454,36.0152377893646,36.5005550558155,1330531.68440139,0.0,1.0
2012-12-07,46.6,46.798,46.28,46.39,920600,36.4770719622776,36.632060379628,36.2265856312061,36.312690307512,1176080.14273636,0.0,1.0
2012-12-10,46.47,46.7146,46.1,46.41,1338400,36.3753118902798,36.5667773795925,36.0856870699785,36.3283457032039,1709825.8342802,0.0,1.0
2012-12-11,48.09,48.49,45.88,46.44,2284000,37.6433989413289,37.9565068551682,35.9134777173669,36.3518287967419,2917843.84750147,0.0,1.0
2012-12-12,49.17,49.58,48.25,48.4,1501400,38.488790308695,38.8097259203803,37.7686421068647,37.8860575745544,1918060.74984182,0.0,1.0
2012-12-13,48.89,49.25,48.49,48.9,1733700,38.2696147690075,38.5514118914629,37.9565068551682,38.2774424668535,2214827.44238761,0.0,1.0
2012-12-14,48.8,49.43,48.66,48.7,932700,38.1991654883937,38.6923104526906,38.0895777185499,38.1208885099339,1191538.07205106,0.0,1.0
2012-12-17,49.15,49.3199,48.92,49.1,867300,38.4731349130031,38.6061274994063,38.2930978625455,38.4339964237732,1107988.60286253,0.0,1.0
2012-12-18,49.41,49.85,49.09,49.14,963800,38.6766550569986,39.0210737622218,38.4261687259272,38.4653072151571,1231268.78293429,0.0,1.0
2012-12-19,48.88,49.69,48.87,49.51,821600,38.2617870711615,38.8958305966861,38.2539593733156,38.7549320354584,1049606.17561612,0.0,1.0
2012-12-20,49.17,49.33,48.61,48.87,995100,38.488790308695,38.6140334742308,38.05043922932,38.2539593733156,1271254.9967814,0.0,1.0
2012-12-21,48.68,48.75,48.015,48.38,1192700,38.1052331142419,38.1600269991638,37.5846912074841,37.8704021788624,1523691.92509413,0.0,1.0
2012-12-24,48.61,48.81,48.0875,48.48,201000,38.05043922932,38.2069931862397,37.6414420168675,37.9486791573223,256780.478698685,0.0,1.0
2012-12-26,48.61,49.24,48.52,48.59,379600,38.05043922932,38.5435841936169,37.9799899487062,38.0347838336281,484944.625442889,0.0,1.0
2012-12-27,48.78,48.93,48.18,48.67,798900,38.1835100927017,38.3009255603915,37.7138482219428,38.0974054163959,1020606.58921582,0.0,1.0
2012-12-28,48.07,48.37,47.94,48.32,531900,37.627743545637,37.8625744810165,37.5259834736392,37.8234359917865,679510.132436966,0.0,1.0
2012-12-31,49.12,49.16,47.7201,47.85,645400,38.4496518194651,38.480962610849,37.3538523980061,37.4555341930254,824508.064438463,0.0,1.0
2013-01-02,50.19,50.6,49.61,50.44,1064900,39.2872154889852,39.6081511006705,38.8332090139183,39.4829079351348,1360425.53117527,0.0,1.0
2013-01-03,50.37,50.7,50.03,50.16,1001100,39.4281140502129,39.6864280791303,39.1619723234495,39.2637323954473,1278920.08569778,0.0,1.0
2013-01-04,50.78,50.96,50.28,50.55,593500,39.7490496618982,39.8899482231259,39.3576647695991,39.5690126114406,758205.045311787,0.0,1.0
2013-01-07,50.35,50.82,50.035,50.51,930700,39.4124586545209,39.7803604532821,39.1658861723725,39.5377018200567,1188983.04241227,0.0,1.0
2013-01-08,50.19,50.66,49.96,50.36,810000,39.2872154889852,39.6551172877464,39.1071784385276,39.4202863523669,1034787.00371112,0.0,1.0
2013-01-09,50.9,50.95,50.21,50.54,665400,39.84298203605,39.8821205252799,39.3028708846772,39.5611849135946,850058.360826391,0.0,1.0
2013-01-10,50.99,51.23,50.62,51.11,600600,39.9134313166638,40.1012960649674,39.6238064963625,40.0073636908156,767275.400529502,0.0,1.0
2013-01-11,51.07,51.22,50.73,50.89,497500,39.9760528994317,40.0934683671214,39.7099111726683,39.835154338204,635563.622649729,0.0,1.0
2013-01-14,51.0,51.19,50.59,51.01,415400,39.9212590145098,40.0699852735835,39.6003234028245,39.9290867123558,530679.655977281,0.0,1.0
2013-01-15,51.4,51.58,50.62,50.69,553100,40.2343669283491,40.3752654895768,39.6238064963625,39.6786003812843,706593.446608171,0.0,1.0
2013-01-16,51.18,51.6,51.15,51.31,503700,40.0621575757375,40.3909208852687,40.0386744821995,40.1639176477353,643484.214529987,0.0,1.0
2013-01-17,51.86,51.87,51.3,51.35,597300,40.5944410292643,40.6022687271103,40.1560899498893,40.1952284391192,763059.601625493,0.0,1.0
2013-01-18,51.67,52.09,51.51,52.09,567700,40.4457147701906,40.7744780797219,40.3204716046549,40.7744780797219,725245.162971359,0.0,1.0
2013-01-22,52.13,52.35,51.46,51.61,1127000,40.8057888711058,40.9779982237174,40.281333115425,40.3987485831147,1439759.20145979,0.0,1.0
2013-01-23,51.84,52.05,51.5,52.0,727600,40.5787856335723,40.7431672883379,40.3126439068089,40.704028799108,929519.78259285,0.0,1.0
2013-01-24,52.17,52.4,51.73,51.82,695700,40.8370996624897,41.0171367129473,40.4926809572665,40.5631302378804,888767.059854104,0.0,1.0
2013-01-25,53.54,53.65,52.305,52.44,1102900,41.9094942673893,41.9955989436951,40.9427735834105,41.0484475043313,1408971.09431233,0.0,1.0
2013-01-28,54.18,54.23,53.4501,53.92,1061700,42.4104669295322,42.4496054187621,41.8391232637539,42.2069467855366,1356337.4837532,0.0,1.0
2013-01-29,53.99,54.42,53.87,54.08,1283600,42.2617406704585,42.5983316778358,42.1678082963067,42.3321899510724,1639818.02217727,0.0,1.0
2013-01-30,53.6,54.23,53.54,54.04,790100,41.9564604544652,42.4496054187621,41.9094942673893,42.3008791596884,1009364.45880513,0.0,1.0
2013-01-31,53.0,54.0,52.85,53.44,1489500,41.4867985837063,42.2695683683045,41.3693831160165,41.8312172889295,1902858.323491,0.0,1.0
2013-02-01,52.88,53.89,52.71,53.44,1955800,41.3928662095545,42.1834636919987,41.2597953461728,41.8312172889295,2498563.48377556,0.0,1.0
2013-02-04,52.5,52.77,51.82,52.39,2043500,41.0954136914071,41.3067615332487,40.5631302378804,41.0093090151013,2610601.53343663,0.0,1.0
2013-02-05,53.54,54.34,52.2,53.43,2105700,41.9094942673893,42.5357100950679,40.8605827560277,41.8233895910835,2690062.95520308,0.0,1.0
2013-02-06,54.4,54.55,53.03,53.39,1651800,42.5826762821438,42.7000917498335,41.5102816772442,41.7920787996996,2110198.97867904,0.0,1.0
2013-02-07,53.48,54.46,53.36,54.35,1223600,41.8625280803134,42.6296424692197,41.7685957061616,42.5435377929139,1563167.13301348,0.0,1.0
2013-02-08,54.44,54.66,53.46,53.5,929700,42.6139870735277,42.7861964261393,41.8468726846215,41.8781834760054,1187705.52759287,0.0,1.0
2013-02-11,54.87,54.94,54.01,54.3,920400,42.950578080905,43.0053719658268,42.2773960661505,42.504399303684,1175824.63977248,0.0,1.0
2013-02-12,54.61,55.04,54.22,54.8,938100,42.7470579369094,43.0836489442867,42.4417777209161,42.8957841959831,1198436.6520758,0.0,1.0
2013-02-13,53.81,55.02,53.43,54.82,1525100,42.1991190876907,43.1480307044181,41.9011137865696,42.9911858090913,1944723.79457651,0.1,1.0
2013-02-14,53.8,54.3,53.47,53.61,1107200,42.1912768429243,42.5833890812414,41.932482765635,42.0422741923638,1411840.65658325,0.0,1.0
2013-02-15,53.68,53.96,53.35,53.9,935800,42.0971699057282,42.3167527591858,41.8383758284389,42.2696992905877,1193280.78615481,0.0,1.0
2013-02-19,53.86,54.52,53.54,53.87,736300,42.2383303115224,42.755918466101,41.9873784789994,42.2461725562887,938889.338369082,0.0,1.0
2013-02-20,51.91,53.96,51.84,53.85,1571200,40.7090925820855,42.3167527591858,40.6541968687211,42.230488066756,2003507.98376409,0.0,1.0
2013-02-21,50.49,51.87,50.24,51.77,1082300,39.5954938252648,40.6777236030201,39.3994377061063,40.5993011553567,1380089.54355135,0.0,1.0
2013-02-22,50.7,51.18,50.31,50.79,782200,39.760180965358,40.1366087141425,39.4543334194707,39.8307611682551,997418.498536326,0.0,1.0
2013-02-25,49.31,51.32,49.25,51.13,1455300,38.6701089428364,40.2464001408713,38.6230554742383,40.0973974903108,1855718.66647905,0.0,1.0
2013-02-26,50.15,50.36,49.065,49.52,1132400,39.3288575032092,39.4935446433024,38.477973946061,38.8347960829296,1443974.31314566,0.0,1.0
2013-02-27,50.86,51.14,49.9,50.16,757800,39.8856568816195,40.1052397350771,39.1328013840506,39.3366997479755,966304.958055264,0.0,1.0
2013-02-28,51.48,51.74,50.705,50.81,1085600,40.3718760571328,40.5757744210577,39.7641020877412,39.8464456577878,1384297.5223869,0.0,1.0
2013-03-01,51.26,51.51,50.2,51.11,1630400,40.1993466722732,40.3954027914318,39.3680687270409,40.0817130007781,2078996.57378372,0.0,1.0
2013-03-04,50.93,51.2832,50.52,50.95,882900,39.9405525949839,40.2175406801312,39.6190205595639,39.9562370845166,1125825.61027579,0.0,1.0
2013-03-05,52.56,52.97,51.44,51.45,1127600,41.2188384918978,41.5403705273179,40.3405070780674,40.3483493228338,1437853.61665758,0.0,1.0
2013-03-06,52.6,52.97,52.43,52.91,1234300,41.2502074709632,41.5403705273179,41.1168893099353,41.4933170587198,1573911.59900714,0.0,1.0
2013-03-07,52.69,53.0,52.43,52.69,908800,41.3207876738603,41.5638972616169,41.1168893099353,41.3207876738603,1158851.86840937,0.0,1.0
2013-03-08,53.97,54.01,52.86,53.01,1076800,42.3245950039521,42.3559639830175,41.4541058348881,41.5717395063832,1373076.24549209,0.0,1.0
2013-03-11,54.52,54.5207,53.54,53.81,919000,42.755918466101,42.7564674232346,41.9873784789994,42.1991190876907,1171858.34844654,0.0,1.0
2013-03-12,54.15,54.52,53.9,54.52,496300,42.4657554097463,42.755918466101,42.2696992905877,42.755918466101,632854.513965199,0.0,1.0
2013-03-13,54.27,54.37,53.83,54.15,778600,42.5598623469424,42.6382847946059,42.2148035772233,42.4657554097463,992827.976170268,0.0,1.0
2013-03-14,55.12,55.15,54.4501,54.58,451400,43.2264531520816,43.2499798863806,42.7011011751843,42.8029719346991,575600.498899638,0.0,1.0
2013-03-15,54.84,55.02,54.32,54.92,1642500,43.006870298624,43.1480307044181,42.5990735707741,43.0696082567547,2094425.82951408,0.0,1.0
2013-03-18,54.11,54.77,53.86,53.89,629200,42.4343864306809,42.9519745852596,42.2383303115224,42.2618570458214,802321.29797885,0.0,1.0
2013-03-19,53.12,53.6,52.45,53.35,899100,41.658004198813,42.0344319475975,41.132573799468,41.8383758284389,1146482.96092305,0.0,1.0
2013-03-20,51.03,52.8,50.7,51.97,2210700,40.0189750426474,41.40705236629,39.760180965358,40.7561460506836,2818963.27629027,0.0,1.0
2013-03-21,50.22,51.08,49.81,50.6,1066600,39.3837532165736,40.0581862664791,39.0622211811535,39.6817585176946,1360069.76545493,0.0,1.0
2013-03-22,50.77,51.51,50.5,50.5,880100,39.8150766787224,40.3954027914318,39.6033360700312,39.6033360700312,1122255.20399108,0.0,1.0
2013-03-25,50.57,51.4,50.22,51.33,1340200,39.6582317833956,40.309138099002,39.3837532165736,40.2542423856376,1708949.46527536,0.0,1.0
2013-03-26,50.87,51.2,50.73,50.78,181707,39.8934991263859,40.1522932036752,39.7837076996571,39.8229189234888,231702.790991485,0.0,1.0
2013-03-27,51.25,51.43,50.38,50.54,190747,40.1915044275069,40.3326648333011,39.5092291328351,39.6347050490966,243230.102710699,0.0,1.0
2013-03-28,52.12,52.3,51.16,51.41,1943200,40.8737797221787,41.0149401279729,40.1209242246098,40.3169803437684,2477861.96159011,0.0,1.0
2013-04-01,51.83,52.29,51.38,52.21,1779700,40.6463546239548,41.0070978832065,40.2934536094694,40.9443599250758,2269375.73746497,0.0,1.0
2013-04-02,50.76,52.28,50.41,52.21,1868200,39.8072344339561,40.9992556384402,39.5327558671341,40.9443599250758,2382226.0789639,0.0,1.0
2013-04-03,50.18,51.17,49.93,50.85,2299200,39.3523842375082,40.1287664693762,39.1563281183496,39.8778146368532,2931813.61778921,0.0,1.0
2013-04-04,50.43,50.58,49.871,50.19,1826700,39.5484403566668,39.6660740281619,39.1100588742282,39.3602264822746,2329307.55724406,0.0,1.0
2013-04-05,50.7,50.74,49.34,49.64,1000400,39.760180965358,39.7915499444234,38.6936356771354,38.9289030201257,1275655.15972352,0.0,1.0
2013-04-08,50.87,51.46,50.43,50.75,918400,39.8934991263859,40.3561915676001,39.5484403566668,39.7993921891898,1171093.26138553,0.0,1.0
2013-04-09,50.66,51.17,50.0,51.03,1225600,39.7288119862927,40.1287664693762,39.211223831714,40.0189750426474,1562817.8366225,0.0,1.0
2013-04-10,51.2,51.29,50.4,50.71,849000,40.1522932036752,40.2228734065723,39.5249136223678,39.7680232101244,1082598.19132874,0.0,1.0
2013-04-11,51.63,51.65,50.8586,51.2,949700,40.4895097286279,40.5051942181606,39.8845589673522,40.1522932036752,1211005.3030682,0.0,1.0
2013-04-12,50.92,51.53,50.64,51.2,879800,39.9327103502176,40.4110872809645,39.71312749676,40.1522932036752,1121872.66046057,0.0,1.0
2013-04-15,48.02,50.59,48.0,50.56,1865600,37.6584593679782,39.6739162729283,37.6427748784455,39.6503895386292,2378910.70169952,0.0,1.0
2013-04-16,48.41,49.2,48.16,48.66,1156500,37.9643069138655,38.5838442504066,37.768250794707,38.1603630330241,1474705.31009622,0.0,1.0
2013-04-17,48.06,48.21,47.2901,48.05,1126400,37.6898283470435,37.8074620185387,37.0860539224828,37.6819861022772,1436323.44253556,0.0,1.0
2013-04-18,48.41,48.58,47.76,48.28,1048900,37.9643069138655,38.0976250748934,37.4545610040533,37.8623577319031,1337499.69715514,0.0,1.0
2013-04-19,49.1,49.305,48.1901,48.61,861300,38.5054218027432,38.6661878204532,37.7918559514537,38.1211518091924,1098282.47607944,0.0,1.0
2013-04-22,49.6,49.77,48.59,49.27,754500,38.8975340410603,39.0308522020882,38.1054673196597,38.638739963771,962096.979219711,0.0,1.0
2013-04-23,50.24,50.38,49.49,49.86,931400,39.3994377061063,39.5092291328351,38.8112693486306,39.1014324049852,1187670.14770741,0.0,1.0
2013-04-24,50.79,50.9,50.27,50.32,826300,39.8307611682551,39.9170258606849,39.4229644404053,39.462175664237,1053652.39752054,0.0,1.0
2013-04-25,51.14,51.78,50.82,51.14,989900,40.1052397350771,40.6071434001231,39.8542879025542,40.1052397350771,1262266.13615585,0.0,1.0
2013-04-26,50.67,51.18,50.24,51.18,635900,39.736654231059,40.1366087141425,39.3994377061063,40.1366087141425,810864.770160125,0.0,1.0
2013-04-29,51.25,51.6901,50.7,50.84,1545600,40.1915044275069,40.5366416196736,39.760180965358,39.8699723920868,1970864.26916101,0.0,1.0
2013-04-30,53.25,54.3,53.05,53.35,2491400,41.7599533807755,42.5833890812414,41.6031084854486,41.8383758284389,3176896.50633265,0.0,1.0
2013-05-01,51.81,53.21,51.67,53.21,1737800,40.6306701344221,41.7285844017101,40.5208787076933,41.7285844017101,2215947.15770446,0.0,1.0
2013-05-02,53.68,53.775,51.99,52.1,1018800,42.0971699057282,42.1716712310085,40.7718305402163,40.858095232646,1299117.82959449,0.0,1.0
2013-05-03,54.19,54.9,54.04,54.39,952300,42.4971243888117,43.053923767222,42.3794907173165,42.6539692841385,1214320.68033258,0.0,1.0
2013-05-06,54.48,54.66,53.92,54.16,852000,42.7245494870356,42.8657098928298,42.2853837801204,42.4735976545127,1086423.62663379,0.0,1.0
2013-05-07,55.43,55.45,54.6,54.71,1038400,43.4695627398382,43.4852472293709,42.8186564242317,42.9049211166615,1324110.67358747,0.0,1.0
2013-05-08,55.91,55.93,55.15,55.34,715700,43.8459904886226,43.8616749781553,43.2499798863806,43.3989825369411,912621.349274417,0.0,1.0
2013-05-09,56.01,56.28,55.5,55.75,1333300,43.9244129362861,44.1361535449773,43.5244584532026,43.7205145723612,1700150.96407374,0.0,1.0
2013-05-10,56.24,56.28,55.8097,56.04,1026000,44.104784565912,44.1361535449773,43.7673327736162,43.9479396705851,1308298.8743266,0.0,1.0
2013-05-13,56.24,56.32,55.77,56.16,995900,44.1832070135754,44.2460565256857,43.8139661299271,44.120357501465,1267662.98296977,0.1,1.0
2013-05-14,56.55,56.83,55.85,56.14,751300,44.426748873003,44.6467221653892,43.8768156420374,44.1046451234375,956316.09509508,0.0,1.0
2013-05-15,55.56,55.96,55.23,55.96,884800,43.6489861606374,43.9632337211892,43.3897319231822,43.9632337211892,1126245.81517387,0.0,1.0
2013-05-16,54.7,55.69,54.61,55.36,733800,42.9733539054512,43.7511166178167,42.902648204327,43.4918623803615,934040.663624078,0.0,1.0
2013-05-17,55.01,55.37,54.74,54.87,914500,43.2168957648788,43.4997185693753,43.0047786615063,43.1069091186857,1164050.40458465,0.0,1.0
2013-05-20,55.45,55.51,54.89,55.07,751100,43.5625680814857,43.6097052155685,43.1226214967133,43.2640328989615,956061.518735412,0.0,1.0
2013-05-21,55.49,55.68,54.87,55.31,621500,43.5939928375409,43.7432604288029,43.1069091186857,43.4525814352926,791096.037670161,0.0,1.0
2013-05-22,53.75,55.5,53.19,55.41,1521200,42.2270159491408,43.6018490265547,41.7870693643683,43.5311433254305,1936307.79163934,0.0,1.0
2013-05-23,54.24,54.4,52.66,53.0,815200,42.6119692108167,42.7376682350374,41.3706913466373,41.6378017731062,1037653.2420092,0.0,1.0
2013-05-24,53.52,53.966,52.94,53.96,516600,42.0463236018235,42.3967096318387,41.5906646390235,42.3919959184304,657570.737023984,0.0,1.0
2013-05-28,54.38,54.77,54.04,54.25,679300,42.7219558570098,43.0283472285477,42.4548454305408,42.6198253998305,864668.605614386,0.0,1.0
2013-05-29,54.99,55.12,53.95,54.18,842400,43.2011833868512,43.3033138440305,42.3841397294166,42.5648320767339,1072275.62692413,0.0,1.0
2013-05-30,55.88,56.1,54.74,55.07,1096800,43.9003842090788,44.0732203673823,43.0047786615063,43.2640328989615,1396096.75642258,0.0,1.0
2013-05-31,55.47,56.5,55.42,55.62,700200,43.5782804595133,44.387467927934,43.5389995144443,43.6961232947202,891271.835199754,0.0,1.0
2013-06-03,56.1,56.17,54.98,55.59,1065300,44.0732203673823,44.1282136904788,43.1933271978374,43.6725547276788,1356000.97977478,0.0,1.0
2013-06-04,55.62,56.5,55.18,55.98,675800,43.6961232947202,44.387467927934,43.3504509781133,43.9789460992167,860213.519320185,0.0,1.0
2013-06-05,54.74,55.55,54.69,55.21,658300,43.0047786615063,43.6411299716236,42.9654977164374,43.3740195451546,837938.087849185,0.0,1.0
2013-06-06,54.75,55.23,54.2,54.75,786100,43.0126348505201,43.3897319231822,42.5805444547615,43.0126348505201,1000612.38167742,0.0,1.0
2013-06-07,55.72,55.8,54.6,55.05,572000,43.7746851848581,43.8375346969685,42.8947920153132,43.2483205209339,728088.388652185,0.0,1.0
2013-06-10,55.88,56.32,55.42,55.78,527400,43.9003842090788,44.2460565256857,43.5389995144443,43.8218223189409,671317.860446088,0.0,1.0
2013-06-11,54.45,55.3,54.43,54.97,826900,42.7769491801063,43.4447252462788,42.7612368020787,43.1854710088236,1052545.95904981,0.0,1.0
2013-06-12,53.33,55.08,53.07,54.94,1064600,41.8970560105614,43.2718890879753,41.6927950962028,43.1619024417822,1355109.96251594,0.0,1.0
2013-06-13,54.41,54.54,53.15,53.15,678700,42.7455244240511,42.8476548812305,41.7556446083132,41.7556446083132,863904.876535382,0.0,1.0
2013-06-14,53.92,54.42,53.78,54.42,547700,42.3605711623753,42.7533806130649,42.2505845161822,42.7533806130649,697157.360952449,0.0,1.0
2013-06-17,54.34,54.825,53.912,54.17,609700,42.6905311009546,43.0715562681236,42.3542862111642,42.5569758877201,776076.032449715,0.0,1.0
2013-06-18,54.5,54.78,54.26,54.3,682200,42.8162301251753,43.0362034175615,42.6276815888442,42.6591063448994,868359.962829581,0.0,1.0
2013-06-19,53.95,54.84,53.94,54.58,440000,42.3841397294166,43.0833405516443,42.3762835404029,42.8790796372856,560067.991270912,0.0,1.0
2013-06-20,52.47,53.27,52.12,53.24,651200,41.2214237553752,41.8499188764787,40.9464571398924,41.8263503094373,828900.627080948,0.0,1.0
2013-06-21,52.02,52.795,51.07,52.74,887100,40.8678952497545,41.4767498983235,40.1215572934441,41.4335408587476,1129173.44331006,0.0,1.0
2013-06-24,50.58,51.27,50.29,51.27,945800,39.7366040317682,40.27868107372,39.5087745503682,40.27868107372,1203891.60487279,0.0,1.0
2013-06-25,51.02,51.51,50.71,51.19,646400,40.0822763483751,40.467229610051,39.8387344889475,40.2158315616096,822790.794448902,0.0,1.0
2013-06-26,51.03,51.75,50.89,51.65,723700,40.0901325373889,40.655778146382,39.9801458911958,40.5772162562441,921184.557460815,0.0,1.0
2013-06-27,51.31,51.55,50.99,51.45,817800,40.3101058297751,40.4986543661062,40.0587077813337,40.4200924759682,1040962.73468489,0.0,1.0
2013-06-28,50.19,51.43,50.05,51.23,1874900,39.4302126602302,40.4043800979407,39.3202260140371,40.2472563176648,2386526.08371326,0.0,1.0
2013-07-01,50.59,50.77,49.63,50.36,1444500,39.744460220782,39.8858716230303,38.9902660754578,39.5637678734647,1838677.75770643,0.0,1.0
2013-07-02,50.3,51.02,50.0,50.66,1060400,39.516630739382,40.0822763483751,39.2809450689682,39.7994535438785,1349763.85896289,0.0,1.0
2013-07-03,50.04,50.53,49.95,50.23,419300,39.3123698250233,39.6973230866992,39.2416641238992,39.4616374162854,533719.338045212,0.0,1.0
2013-07-05,50.39,50.5,49.85,50.46,903400,39.5873364405061,39.6737545196578,39.1631022337613,39.6423297636027,1149921.41662305,0.0,1.0
2013-07-08,51.26,51.56,50.86,51.46,1081700,40.2708248847062,40.50651055512,39.9565773241544,40.427948664982,1376876.2412676,0.0,1.0
2013-07-09,52.74,52.97,51.74,51.74,1402200,41.4335408587476,41.6142332060649,40.6479219573683,40.6479219573683,1784834.85763653,0.0,1.0
2013-07-10,53.14,53.21,52.53,52.69,841300,41.7477884192994,41.8027817423959,41.268560889458,41.3942599136786,1070875.45694595,0.0,1.0
2013-07-11,54.19,54.48,53.69,53.81,788100,42.5726882657477,42.8005177471477,42.179878815058,42.2741530832235,1003158.1452741,0.0,1.0
2013-07-12,54.33,54.37,53.755,54.07,809000,42.6826749119408,42.714099667996,42.2309440436477,42.4784139975822,1029761.37485947,0.0,1.0
2013-07-15,54.37,54.71,54.22,54.37,713400,42.714099667996,42.981210094465,42.5962568327891,42.714099667996,908073.874937881,0.0,1.0
2013-07-16,54.5,55.043,54.22,54.7,852300,42.8162301251753,43.2428211886243,42.5962568327891,42.9733539054512,1084877.15672772,0.0,1.0
2013-07-17,54.14,54.89,54.09,54.7,953000,42.5334073206787,43.1226214967133,42.4941263756098,42.9733539054512,1213056.35382086,0.0,1.0
2013-07-18,54.68,55.0,54.21,54.22,708900,42.9576415274236,43.209039575865,42.5884006437753,42.5962568327891,902345.906845338,0.0,1.0
2013-07-19,55.23,55.46,54.57,54.63,602300,43.3897319231822,43.5704242704995,42.8712234482718,42.9183605823546,766656.707141977,0.0,1.0
2013-07-22,55.84,56.19,55.46,55.56,722000,43.8689594530236,44.1439260685064,43.5704242704995,43.6489861606374,919020.658403632,0.0,1.0
2013-07-23,55.62,56.21,55.331,55.9,863400,43.6961232947202,44.159638446534,43.4690794322215,43.9160965871064,1099006.14468933,0.0,1.0
2013-07-24,55.07,56.09,54.89,55.63,1420800,43.2640328989615,44.0653641783685,43.1226214967133,43.703979483734,1808510.45908571,0.0,1.0
2013-07-25,54.8,55.255,54.632,54.97,1185700,43.0519157955891,43.4093723957167,42.9199318201574,43.1854710088236,1509255.94829527,0.0,1.0
2013-07-26,54.34,54.82,54.24,54.43,779700,42.6905311009546,43.0676281736167,42.6119692108167,42.7612368020787,992465.938168021,0.0,1.0
2013-07-29,54.42,54.88,54.16,54.28,806000,42.7533806130649,43.1147653076995,42.5491196987063,42.6433939668718,1025942.72946444,0.0,1.0
2013-07-30,54.88,55.13,54.25,54.64,1067100,43.1147653076995,43.3111700330443,42.6198253998305,42.9262167713684,1358292.16701179,0.0,1.0
2013-07-31,56.25,57.0,55.64,56.95,1950600,44.1910632025892,44.7802773786237,43.7118356727478,44.7409964335547,2482883.23584782,0.0,1.0
2013-08-01,57.21,57.88,56.45,57.3,2265900,44.9452573479134,45.4716220118375,44.3481869828651,45.0159630490375,2884222.86686536,0.0,1.0
2013-08-02,57.69,57.81,56.78,57.08,860700,45.3223544205755,45.416628688741,44.6074412203202,44.843126890734,1095569.3638338,0.0,1.0
2013-08-05,58.54,58.54,57.45,57.69,1039100,45.9901304867479,45.9901304867479,45.1338058842444,45.3223544205755,1322651.47665819,0.0,1.0
2013-08-06,56.17,58.36,55.91,58.21,2253300,44.1282136904788,45.8487190844996,43.9239527761202,45.7308762492927,2868184.55620624,0.0,1.0
2013-08-07,55.7,55.94,55.42,55.94,1421300,43.7589728068305,43.9475213431616,43.5389995144443,43.9475213431616,1809146.89998488,0.0,1.0
2013-08-08,56.95,57.09,56.05,56.05,578300,44.7409964335547,44.8509830797478,44.0339394223133,44.0339394223133,736107.543981746,0.0,1.0
2013-08-09,56.58,57.058,56.2,56.81,756500,44.4503174400444,44.8258432749037,44.1517822575202,44.6310097873616,962935.080446464,0.0,1.0
2013-08-12,57.45,57.45,56.21,56.33,979000,45.1338058842444,45.1338058842444,44.159638446534,44.2539127146995,1246151.28057778,0.0,1.0
2013-08-13,57.66,58.12,57.37,57.62,709700,45.377347743672,45.7393591894245,45.1491231365672,45.3458684875196,901800.21607161,0.1,1.0
2013-08-14,57.04,58.039,56.81,57.6,952400,44.88941927331,45.6756136957159,44.7084135504337,45.3301288594434,1210193.78016993,0.0,1.0
2013-08-15,57.62,57.73,55.56,56.17,2638500,45.3458684875196,45.4324364419387,43.7246867956715,44.2047454519954,3352684.04974629,0.0,1.0
2013-08-16,56.24,57.85,56.14,57.57,1812400,44.2598341502621,45.5268742103959,44.1811360098812,45.3065194173291,2302976.90800083,0.0,1.0
2013-08-19,56.63,57.04,56.23,56.24,1253600,44.566756897748,44.88941927331,44.251964336224,44.2598341502621,1592922.01052187,0.0,1.0
2013-08-20,57.31,57.46,56.24,56.79,920200,45.1019042523386,45.2199514629101,44.2598341502621,44.6926739223575,1169277.94677905,0.0,1.0
2013-08-21,56.58,57.26,56.56,57.15,787700,44.5274078275575,45.0625551821481,44.5116681994813,44.975987227729,1000913.10440976,0.0,1.0
2013-08-22,57.43,57.86,56.91,57.0,496500,45.1963420207958,45.534744024434,44.7871116908147,44.8579400171576,630891.654613997,0.0,1.0
2013-08-23,57.43,57.86,56.59,57.78,907500,45.1963420207958,45.534744024434,44.5352776415956,45.4717855121292,1153140.33547271,0.0,1.0
2013-08-26,58.37,59.0,57.49,57.62,986000,45.936104540377,46.4319028247771,45.2435609050244,45.3458684875196,1252888.56283867,0.0,1.0
2013-08-27,57.3,58.1,56.96,57.83,900600,45.0940344383005,45.7236195613483,44.8264607610052,45.5111345823197,1144372.65688896,0.0,1.0
2013-08-28,57.27,57.74,56.97,57.19,769000,45.0704249961862,45.4403062559768,44.8343305750433,45.0074664838814,977151.424769717,0.0,1.0
2013-08-29,57.1,58.03,56.93,57.19,559300,44.9366381575385,45.6685308630816,44.8028513188909,45.0074664838814,710690.236506766,0.0,1.0
2013-08-30,56.56,57.77,56.26,57.15,691600,44.5116681994813,45.4639156980911,44.2755737783383,44.975987227729,878800.943264936,0.0,1.0
2013-09-03,56.67,57.75,56.08,57.4,1209900,44.5982361539003,45.4481760700149,44.1339171256526,45.1727325786815,1537393.37949139,0.0,1.0
2013-09-04,56.77,56.91,56.15,56.6,782800,44.6769342942813,44.7871116908147,44.1890058239193,44.5431474556337,994686.781937236,0.0,1.0
2013-09-05,57.26,57.63,56.4,56.98,781500,45.0625551821481,45.3537383015577,44.3857511748717,44.8422003890814,993034.900464933,0.0,1.0
2013-09-06,57.39,57.99,56.89,57.55,447100,45.1648627646434,45.6370516069293,44.7713720627385,45.2907797892529,568120.158666502,0.0,1.0
2013-09-09,58.26,58.54,57.39,57.39,443500,45.8495365859579,46.0698913790246,45.1648627646434,45.1648627646434,563545.71766628,0.0,1.0
2013-09-10,58.89,59.62,58.32,58.38,790800,46.3453348703581,46.9198312951392,45.8967554701865,45.9439743544151,1004852.20638217,0.0,1.0
2013-09-11,59.11,59.32,58.69,58.91,841500,46.5184707791962,46.6837368739963,46.1879385895961,46.3610744984342,1069275.58380197,0.0,1.0
2013-09-12,59.21,59.83,58.71,58.89,889700,46.5971689195772,47.0850973899392,46.2036782176723,46.3453348703581,1130522.26608273,0.0,1.0
2013-09-13,58.87,59.43,58.56,59.43,511000,46.3295952422819,46.7703048284153,46.0856310071008,46.7703048284153,649316.486420448,0.0,1.0
2013-09-16,59.21,59.77,59.13,59.7,563300,46.5971689195772,47.0378785057107,46.5342104072724,46.982789807444,715772.948729234,0.0,1.0
2013-09-17,59.16,59.64,59.04,59.38,835100,46.5578198493867,46.9355709232154,46.4633820809295,46.7309557582249,1061143.24424602,0.0,1.0
2013-09-18,59.77,59.81,58.665,59.01,739600,47.0378785057107,47.0693577618631,46.1682640545009,46.4397726388152,939793.489934567,0.0,1.0
2013-09-19,60.54,60.65,59.89,59.97,1048000,47.6438541866442,47.7304221410633,47.1323162741678,47.1952747864726,1331670.60228695,0.0,1.0
2013-09-20,60.19,60.695,59.93,60.53,1971900,47.3684106953108,47.7658363042347,47.1637955303202,47.6359843726061,2505650.05787179,0.0,1.0
2013-09-23,60.44,60.55,59.8,60.07,971000,47.5651560462632,47.6517240006823,47.061487947825,47.2739729268536,1233828.39200441,0.0,1.0
2013-09-24,60.83,61.39,60.06,60.42,1052000,47.872078793749,48.3127883798825,47.2661031128155,47.549416418187,1336753.31450942,0.0,1.0
2013-09-25,61.4,61.74,60.57,60.92,944400,48.3206581939206,48.5882318712159,47.6674636287585,47.9429071200919,1200028.35572499,0.0,1.0
2013-09-26,61.25,61.88,60.895,61.5,812700,48.2026109833491,48.6984092677493,47.9232325849967,48.3993563343016,1032680.05580019,0.0,1.0
2013-09-27,61.22,61.39,60.74,60.92,1256700,48.1790015412348,48.3127883798825,47.8012504674061,47.9429071200919,1596861.11249428,0.0,1.0
2013-09-30,60.42,61.23,60.2,60.6,1270100,47.549416418187,48.1868713552729,47.3762805093489,47.6910730708728,1613888.19843955,0.0,1.0
2013-10-01,60.76,61.44,60.33,60.49,1309000,47.8169900954823,48.352137450073,47.4785880918441,47.6045051164537,1663317.57480307,0.0,1.0
2013-10-02,61.15,61.31,60.4,60.66,923100,48.1239128429682,48.2498298675777,47.5336767901108,47.7382919551014,1172962.91314034,0.0,1.0
2013-10-03,61.44,61.77,60.76,61.29,901200,48.352137450073,48.6118413133302,47.8169900954823,48.2340902395015,1145135.06372233,0.0,1.0
2013-10-04,62.01,62.31,61.28,61.51,792200,48.8007168502446,49.0368112713875,48.2262204254634,48.4072261483397,1006631.15566004,0.0,1.0
2013-10-07,61.3,61.77,61.165,61.4,622300,48.2419600535396,48.6118413133302,48.1357175640253,48.3206581939206,790742.954010657,0.0,1.0
2013-10-08,60.64,61.98,60.62,61.46,527900,47.7225523270252,48.7771074081303,47.706812698949,48.3678770781492,670790.945560381,0.0,1.0
2013-10-09,60.82,61.2599,60.04,60.72,799600,47.8642089797109,48.2104020992469,47.2503634847393,47.78551083933,1016034.17327161,0.0,1.0
2013-10-10,61.63,61.91,60.83,61.44,1208500,48.5016639167969,48.7220187098636,47.872078793749,48.352137450073,1535614.43021353,0.0,1.0
2013-10-11,61.15,61.61,60.48,61.61,1526000,48.1239128429682,48.4859242887207,47.5966353024156,48.4859242887207,1939054.71287202,0.0,1.0
2013-10-14,62.58,62.66,60.75,61.05,797200,49.2492962504162,49.3122547627209,47.8091202814443,48.0452147025872,1012984.54593812,0.0,1.0
2013-10-15,61.97,62.92,61.8,62.45,831200,48.7692375940922,49.5168699277115,48.6354507554445,49.1469886679209,1056187.59982911,0.0,1.0
2013-10-16,62.25,62.74,62.13,62.43,625100,48.9895923871589,49.3752132750257,48.8951546187018,49.1312490398447,794300.852566385,0.0,1.0
2013-10-17,62.71,63.03,62.02,62.14,892600,49.3516038329114,49.6034378821305,48.8085866642827,48.9030244327398,1134207.23244402,0.0,1.0
2013-10-18,64.2,64.21,62.67,63.07,729100,50.524206124588,50.5320759386261,49.320124576759,49.6349171382829,926451.370350586,0.0,1.0
2013-10-21,63.52,64.6,63.08,64.44,1143000,49.9890587699973,50.8389986861119,49.642786952321,50.7130816615023,1452385.01757059,0.0,1.0
2013-10-22,64.42,64.5,63.64,63.9,781700,50.6973420334261,50.7603005457309,50.0834965384545,50.2881117034451,993289.036076057,0.0,1.0
2013-10-23,63.64,64.34,63.47,63.85,907500,50.0834965384545,50.6343835211214,49.9497096998069,50.2487626332546,1153140.33547272,0.0,1.0
2013-10-24,64.19,64.42,63.68,63.89,622800,50.5163363105499,50.6973420334261,50.1149757946069,50.280241889407,791378.293038465,0.0,1.0
2013-10-25,63.33,64.44,62.72,64.44,1725300,49.8395323032735,50.7130816615023,49.3594736469495,50.7130816615023,2192300.84935656,0.0,1.0
2013-10-28,63.03,63.49,62.61,63.22,1448700,49.6034378821305,49.9654493278831,49.2729056925304,49.7529643488544,1840831.29917281,0.0,1.0
2013-10-29,58.43,61.62,58.01,61.62,3645000,45.9833234246056,48.4937941027588,45.6527912350054,48.4937941027588,4631621.51272511,0.0,1.0
2013-10-30,57.5,58.7,57.15,58.43,2510700,45.2514307190625,46.1958084036342,44.975987227729,45.9833234246056,3190291.39423839,0.0,1.0
2013-10-31,58.38,59.05,57.31,57.41,1414600,45.9439743544151,46.4712518949676,45.1019042523386,45.1806023927196,1797501.17747625,0.0,1.0
2013-11-01,58.38,58.75,57.77,58.57,1251100,45.9439743544151,46.2351574738247,45.4639156980911,46.0935008211389,1589745.31538282,0.0,1.0
2013-11-04,59.0,59.12,58.43,58.45,1186200,46.4319028247771,46.5263405932343,45.9833234246056,45.9990630526818,1507278.30957326,0.0,1.0
2013-11-05,58.47,59.14,58.04,58.96,1457500,46.0148026807579,46.5420802213105,45.6764006771197,46.4004235686247,1852013.26606224,0.0,1.0
2013-11-06,57.62,58.8,57.47,58.78,1640300,45.3458684875196,46.2745065440152,45.2278212769482,46.258766915939,2084293.21462909,0.0,1.0
2013-11-07,57.47,57.9,57.29,57.7,1820100,45.2278212769482,45.5662232805864,45.0861646242624,45.4088269998244,2312761.12902908,0.0,1.0
2013-11-08,58.03,58.6,57.6,57.75,1188400,45.6685308630816,46.1171102632532,45.3301288594434,45.4481760700149,1510073.80129562,0.0,1.0
2013-11-11,57.17,57.37,56.435,57.12,2199900,44.9917268558052,45.1491231365672,44.413295524005,44.9523777856147,2795364.65455254,0.0,1.0
2013-11-12,58.2,58.22,57.11,57.24,1212100,45.8023177017293,45.8180573298055,44.9445079715766,45.0468155540719,1540188.87121375,0.0,1.0
2013-11-13,58.35,58.54,57.27,57.91,1131500,45.9990630526818,46.1488457772749,45.1476665128892,45.6521977957292,1435312.38721939,0.1,1.0
2013-11-14,58.22,58.32,57.63,58.32,934000,45.8965801358549,45.9754131487986,45.4314653594867,45.9754131487986,1184782.82780637,0.0,1.0
2013-11-15,58.22,58.45,57.79,58.22,823100,45.8965801358549,46.0778960656255,45.5575981801967,45.8965801358549,1044105.7233056,0.0,1.0
2013-11-18,58.02,58.82,57.78,58.4,940700,45.7389141099674,46.3695782135174,45.5497148789023,46.0384795591536,1193281.80526494,0.0,1.0
2013-11-19,57.38,57.98,57.205,57.76,1283100,45.2343828271273,45.7073809047899,45.0964250544757,45.5339482763136,1627617.60852073,0.0,1.0
2013-11-20,56.92,58.12,56.815,57.79,1312300,44.871750967586,45.8177471229111,44.7889763039951,45.5575981801967,1664657.92819091,0.0,1.0
2013-11-21,57.46,57.48,56.5,56.97,881000,45.2974492374823,45.3132158400711,44.5406523132223,44.9111674740579,1117552.11059681,0.0,1.0
2013-11-22,57.45,57.75,57.175,57.35,1339900,45.289565936188,45.5260649750192,45.0727751505926,45.2107329232442,1699668.64130381,0.0,1.0
2013-11-25,57.82,58.07,57.26,57.67,1011500,45.5812480840798,45.7783306164392,45.1397832115948,45.4629985646642,1283091.89542414,0.0,1.0
2013-11-26,57.92,58.05,57.29,57.82,795600,45.6600810970236,45.7625640138505,45.1634331154779,45.5812480840798,1009221.86060252,0.0,1.0
2013-11-27,58.23,58.4,57.85,58.05,792100,45.9044634371492,46.0384795591536,45.604897987963,45.7625640138505,1004782.09625849,0.0,1.0
2013-11-29,58.28,58.64,57.981,58.22,414800,45.9438799436211,46.2276787902186,45.7081692349193,45.8965801358549,526175.499972253,0.0,1.0
2013-12-02,58.26,58.98,57.7,58.24,827900,45.9281133410324,46.4957110342274,45.4866484685473,45.9123467384436,1050194.54297741,0.0,1.0
2013-12-03,57.77,58.22,57.49,57.96,1106500,45.541831577608,45.8965801358549,45.3210991413655,45.6916143022011,1403599.78476205,0.0,1.0
2013-12-04,59.0,59.17,57.44,57.58,1453200,46.5114776368162,46.6454937588206,45.2816826348936,45.3920488530148,1843390.15564049,0.0,1.0
2013-12-05,58.33,58.94,58.09,58.94,872500,45.983296450093,46.4641778290499,45.794097219028,46.4641778290499,1106769.82576131,0.0,1.0
2013-12-06,58.98,59.19,58.49,58.59,622300,46.4957110342274,46.6612603614093,46.109429270803,46.1882622837468,789390.100368209,0.0,1.0
2013-12-09,60.29,60.34,58.77,58.87,960100,47.5284235037906,47.5678400102625,46.3301617070455,46.4089947199893,1217890.78477184,0.0,1.0
2013-12-10,60.48,61.39,60.3,60.33,1105600,47.6782062283838,48.3955866461719,47.536306805085,47.5599567089681,1402458.13107358,0.0,1.0
2013-12-11,59.05,60.44,58.87,60.24,1000800,46.550894143288,47.6466730232063,46.4089947199893,47.4890069973188,1269518.9015724,0.0,1.0
2013-12-12,59.11,59.4,58.63,58.79,711000,46.5981939510543,46.8268096885912,46.2197954889243,46.3459283096343,901906.413886865,0.0,1.0
2013-12-13,58.95,59.47,58.59,59.15,681000,46.4720611303443,46.8819927976518,46.1882622837468,46.6297271562318,863851.290938052,0.0,1.0
2013-12-16,60.58,60.76,59.04,59.35,1138500,47.7570392413275,47.8989386646263,46.5430108419937,46.7873931821193,1444191.91590745,0.0,1.0
2013-12-17,57.58,61.135,57.45,60.87,3250700,45.3920488530148,48.1945624631654,45.289565936188,47.9856549788644,4123526.27232354,0.0,1.0
2013-12-18,57.0,57.58,56.3099,57.52,2237700,44.934817377941,45.3920488530148,44.3907907556162,45.3447490452486,2838531.62075196,0.0,1.0
2013-12-19,57.16,57.73,56.72,57.16,1754900,45.0609501986511,45.5102983724305,44.7140849416985,45.0609501986511,2226097.84209572,0.0,1.0
2013-12-20,57.62,58.11,56.995,57.09,2192800,45.4235820581923,45.8098638216167,44.9308757272939,45.0057670895904,2781575.78673856,0.0,1.0
2013-12-23,58.45,58.59,57.98,58.01,975000,46.0778960656255,46.1882622837468,45.7073809047899,45.731030808673,1236791.49583642,0.0,1.0
2013-12-24,58.68,58.74,58.3,58.45,632900,46.2592119953962,46.3065118031624,45.9596465462099,46.0778960656255,802836.243810121,0.0,1.0
2013-12-26,59.01,59.2,58.39,58.8,694000,46.5193609381105,46.6691436627037,46.0305962578593,46.3538116109287,880341.844215872,0.0,1.0
2013-12-27,58.91,59.42,58.79,59.17,561200,46.4405279251668,46.84257629118,46.3459283096343,46.6454937588206,711884.499962459,0.0,1.0
2013-12-30,58.53,59.39,58.5,59.36,974100,46.1409624759805,46.8189263872968,46.1173125720974,46.7952764834137,1235649.84214795,0.0,1.0
2013-12-31,59.19,59.26,58.5,58.65,886200,46.6612603614093,46.7164434704699,46.1173125720974,46.235562091513,1124148.33190793,0.0,1.0
2014-01-02,57.69,59.02,57.59,59.02,1332700,45.478765167253,46.5272442394049,45.3999321543092,46.5272442394049,1690535.4117961,0.0,1.0
2014-01-03,58.5,58.63,57.63,57.98,1005300,46.1173125720974,46.2197954889243,45.4314653594867,45.7073809047899,1275227.17001472,0.0,1.0
2014-01-06,57.24,58.52,57.19,58.43,1249200,45.1240166090061,46.1330791746861,45.0846001025342,46.0621294630368,1584615.31958857,0.0,1.0
2014-01-07,57.6,57.907,57.16,57.33,973200,45.4078154556036,45.6498328053409,45.0609501986511,45.1949663206554,1234508.18845949,0.0,1.0
2014-01-08,57.01,57.81,56.8,57.4,1495700,44.9427006792354,45.5733647827855,44.7771513520535,45.2501494297161,1897301.57981798,0.0,1.0
2014-01-09,56.72,57.8,56.4464,57.5,1389100,44.7140849416985,45.5654814814911,44.4983978182844,45.3289824426598,1762079.04293987,0.0,1.0
2014-01-10,56.93,57.48,56.42,56.83,1595700,44.8796342688804,45.3132158400711,44.4775859028673,44.8008012559367,2024151.98964736,0.0,1.0
2014-01-13,56.48,57.31,56.45,57.1,957400,44.5248857106335,45.1791997180667,44.5012358067504,45.0136503908848,1214465.82370645,0.0,1.0
2014-01-14,56.3,56.895,56.04,56.62,1308300,44.3829862873348,44.8520427143501,44.178020453681,44.6352519287548,1659583.91179773,0.0,1.0
2014-01-15,56.52,56.71,56.3,56.48,1310400,44.556418915811,44.7062016404042,44.3829862873348,44.5248857106335,1662247.77040415,0.0,1.0
2014-01-16,55.35,55.78,55.2,55.73,2581200,43.6340726643691,43.9730546200272,43.5158231449534,43.9336381135553,3274262.77851586,0.0,1.0
2014-01-17,55.41,55.55,55.13,55.35,1682700,43.6813724721353,43.7917386902566,43.4606400358928,43.6340726643691,2134511.84619892,0.0,1.0
2014-01-21,55.6,55.97,55.21,55.7,1473100,43.8311551967285,44.1228373446204,43.5237064462478,43.9099882096722,1868633.38719654,0.0,1.0
2014-01-22,55.23,55.65,55.15,55.52,1086100,43.5394730488366,43.8705717032003,43.4764066384816,43.7680887863735,1377722.30115685,0.0,1.0
2014-01-23,55.4,55.49,54.75,55.05,1814500,43.6734891708409,43.7444388824903,43.1610745867065,43.3975736255378,2301700.68635403,0.0,1.0
2014-01-24,53.08,55.065,52.43,54.95,2554000,41.8445632705458,43.4093985774794,41.3321486864114,43.318740612594,3239759.46704227,0.0,1.0
2014-01-27,53.12,54.06,52.56,53.97,1417100,41.8760964757233,42.6171267973946,41.4346316032383,42.5461770857452,1797597.15769209,0.0,1.0
2014-01-28,53.79,54.02,53.12,53.32,987100,42.4042776624465,42.5855935922171,41.8760964757233,42.0337625016108,1252140.39542577,0.0,1.0
2014-01-29,53.77,54.36,53.2,53.5,1289700,42.3885110598577,42.8536258362259,41.9391628860783,42.1756619249096,1635989.73556947,0.0,1.0
2014-01-30,54.43,54.64,53.43,53.93,1228500,42.9088089452865,43.0743582724684,42.1204788158489,42.5146438805677,1558357.28475389,0.0,1.0
2014-01-31,53.33,54.36,53.28,53.82,1595600,42.0416458029052,42.8536258362259,42.0022292964333,42.4279275663296,2024025.13923753,0.0,1.0
2014-02-03,52.65,53.69,52.21,53.24,2303600,41.5055813148876,42.3254446495027,41.1587160579351,41.9706960912558,2922126.04082952,0.0,1.0
2014-02-04,51.92,52.65,50.87,51.8,3342900,40.9301003203982,41.5055813148876,40.1023536844888,40.8355007048657,4240482.35018622,0.0,1.0
2014-02-05,50.45,51.38,49.93,51.36,3642100,39.771255030125,40.504402050502,39.3613233628175,40.4886354479132,4620018.77639571,0.0,1.0
2014-02-06,50.85,51.53,50.5,50.5,1697000,40.0865870819,40.6226515699176,39.8106715365969,39.8106715365969,2152651.45480452,0.0,1.0
2014-02-07,51.02,51.3426,50.67,51.14,1663500,40.2206032039044,40.474918503661,39.9446876586013,40.3152028194369,2110156.56751168,0.0,1.0
2014-02-10,51.28,51.79,50.76,51.1,1722900,40.4255690375582,40.8276174035713,40.0156373702507,40.2836696142594,2185505.71095032,0.0,1.0
2014-02-11,51.37,51.76,51.12,51.27,1702500,40.4965187492076,40.8039674996882,40.2994362168482,40.4176857362638,2159628.22734513,0.0,1.0
2014-02-12,51.92,52.4525,50.92,51.21,1878500,41.0168166346364,41.4374918052439,40.2268163142466,40.4559164071596,2377847.13691408,0.11,1.0
2014-02-13,51.6,51.85,51.23,51.71,1112800,40.7640165321116,40.9615166122091,40.4717164135674,40.8509165673545,1408607.02366675,0.0,1.0
2014-02-14,52.1,52.24,51.52,51.63,685400,41.1590166923065,41.2696167371611,40.7008165064805,40.7877165417233,867594.5848501,0.0,1.0
2014-02-18,51.98,52.28,51.28,52.06,985500,41.0642166538597,41.3012167499767,40.5112164295869,41.1274166794909,1247467.84851149,0.0,1.0
2014-02-19,51.83,52.22,51.62,51.79,1289800,40.9457166058013,41.2538167307533,40.7798165385194,40.9141165929857,1632657.56571295,0.0,1.0
2014-02-20,52.24,52.52,51.83,51.83,1660700,41.2696167371611,41.4908168268702,40.9457166058013,40.9457166058013,2102151.04619282,0.0,1.0
2014-02-21,51.64,52.56,51.49,52.47,1324100,40.7956165449272,41.5224168396858,40.6771164968688,41.4513168108507,1676075.2696236,0.0,1.0
2014-02-24,51.69,52.26,51.6,51.84,1330800,40.8351165609467,41.2854167435689,40.7640165321116,40.9536166090052,1684556.2788423,0.0,1.0
2014-02-25,51.25,51.77,51.08,51.53,1181400,40.4875164199752,40.8983165865779,40.353216365509,40.7087165096844,1495442.43148805,0.0,1.0
2014-02-26,51.63,52.03,51.0,51.38,1176300,40.7877165417233,41.1037166698792,40.2900163398778,40.5902164616259,1488986.73790367,0.0,1.0
2014-02-27,51.67,52.045,51.04,51.38,1871700,40.8193165545389,41.1155666746851,40.3216163526934,40.5902164616259,2369239.54546824,0.0,1.0
2014-02-28,52.48,52.84,51.61,51.67,1709200,41.4592168140546,41.7436169293949,40.7719165353155,40.8193165545389,2163543.42635803,0.0,1.0
2014-03-03,52.21,52.92,51.99,52.11,1716200,41.2459167275494,41.8068169550261,41.0721166570636,41.1669166955104,2172404.18225816,0.0,1.0
2014-03-04,52.49,53.14,52.04,52.71,1197400,41.4671168172585,41.9806170255119,41.1116166730831,41.6409168877443,1515695.58783121,0.0,1.0
2014-03-05,52.8,53.16,52.4,52.6,984400,41.7120169165793,41.9964170319197,41.3960167884234,41.5540168525014,1246075.4440129,0.0,1.0
2014-03-06,53.54,53.76,52.76,52.88,1024500,42.2966171536678,42.4704172241535,41.6804169037638,41.7752169422105,1296834.91709794,0.0,1.0
2014-03-07,54.17,54.61,53.75,53.86,1525600,42.7943173555133,43.1419174964848,42.4625172209496,42.5494172561925,1931138.45732027,0.0,1.0
2014-03-10,53.12,53.95,52.31,53.95,1724900,41.9648170191041,42.6205172850276,41.3249167595884,42.6205172850276,2183416.83601975,0.0,1.0
2014-03-11,53.13,54.01,52.89,53.12,1162400,41.972717022308,42.667917304251,41.7831169454144,41.9648170191041,1471391.80833054,0.0,1.0
2014-03-12,52.82,53.22,52.49,52.88,1174100,41.7278169229871,42.0438170511431,41.4671168172585,41.7752169422105,1486201.92890648,0.0,1.0
2014-03-13,52.45,53.15,52.02,53.04,1319600,41.4355168044429,41.9885170287158,41.0958166666753,41.9016169934729,1670379.06940209,0.0,1.0
2014-03-14,52.05,52.85,51.96,52.27,751100,41.119516676287,41.7515169325988,41.048416647452,41.2933167467728,950759.1080842,0.0,1.0
2014-03-17,52.19,52.905,52.0,52.45,925500,41.2301167211416,41.7949669502203,41.0800166602675,41.4355168044429,1171518.51222464,0.0,1.0
2014-03-18,52.53,53.07,52.33,52.38,933500,41.4987168300741,41.9253170030846,41.3407167659962,41.3802167820157,1181645.09039622,0.0,1.0
2014-03-19,52.01,52.48,51.71,52.41,1060100,41.0879166634714,41.4592168140546,40.8509165673545,41.4039167916273,1341898.18996147,0.0,1.0
2014-03-20,52.0,52.225,51.72,51.91,1039600,41.0800166602675,41.2577667323552,40.8588165705584,41.0089166314325,1315948.8333968,0.0,1.0
2014-03-21,52.26,53.03,52.16,52.41,2304800,41.2854167435689,41.893716990269,41.2064167115299,41.4039167916273,2917467.17123214,0.0,1.0
2014-03-24,52.99,53.29,52.45,52.55,1372300,41.8621169774534,42.0991170735703,41.4355168044429,41.5145168364819,1737087.90310737,0.0,1.0
2014-03-25,54.0,54.13,53.165,53.32,1707300,42.6600173010471,42.7627173426977,42.0003670335216,42.122817083182,2161138.36404227,0.0,1.0
2014-03-26,53.23,54.33,53.16,54.12,2530200,42.0517170543469,42.9207174067757,41.9964170319197,42.7548173394938,3202783.51121641,0.0,1.0
2014-03-27,53.62,53.69,52.85,53.36,1546100,42.359817179299,42.4151172017262,41.7515169325988,42.1544170959976,1957087.81388494,0.0,1.0
2014-03-28,54.07,54.24,53.73,53.85,828800,42.7153173234743,42.8496173779406,42.4467172145418,42.5415172529886,1049113.49857567,0.0,1.0
2014-03-31,55.16,55.265,53.74,54.21,1760700,43.5764176726992,43.6593677063401,42.4546172177457,42.8259173683289,2228733.27333757,0.0,1.0
2014-04-01,54.76,55.81,54.62,54.89,1731600,43.2604175445433,44.0899178809525,43.1498174996887,43.363117586194,2191897.84523845,0.0,1.0
2014-04-02,55.26,55.5,54.47,54.74,1046300,43.6554177047382,43.8450177816317,43.0313174516303,43.2446175381355,1324429.84261549,0.0,1.0
2014-04-03,55.08,55.5,54.76,55.37,865100,43.513217647068,43.8450177816317,43.2604175445433,43.742317739981,1095062.84702921,0.0,1.0
2014-04-04,55.51,56.13,55.37,55.46,1635700,43.8529177848356,44.3427179834773,43.742317739981,43.8134177688161,2070505.48940664,0.0,1.0
2014-04-07,54.81,55.3,54.52,55.28,1534400,43.2999175605628,43.6870177175538,43.0708174676497,43.671217711146,1942277.69330901,0.0,1.0
2014-04-08,55.77,55.92,54.66,54.95,1128000,44.0583178681369,44.1768179161954,43.1814175125043,43.4105176054173,1427847.52219275,0.0,1.0
2014-04-09,56.04,56.1485,55.3,56.04,1136600,44.2716179546422,44.3573329894045,43.6870177175538,44.2716179546422,1438733.5937272,0.0,1.0
2014-04-10,55.6,56.74,55.57,56.01,2187800,43.9240178136707,44.824618178915,43.900317804059,44.2479179450305,2769365.96547279,0.0,1.0
2014-04-11,54.38,55.57,54.08,55.29,1258000,42.9602174227952,43.900317804059,42.7232173266782,43.6791177143499,1592404.41748092,0.0,1.0
2014-04-14,54.45,54.76,53.92,54.76,1476500,43.0155174452225,43.2604175445433,42.5968172754159,43.2604175445433,1868986.5837922,0.0,1.0
2014-04-15,56.1,56.13,54.33,54.46,2717400,44.3190179738656,44.3427179834773,42.9207174067757,43.0234174484264,3439745.44043137,0.0,1.0
2014-04-16,56.5,56.84,56.1,56.49,1327700,44.6350181020215,44.903618210954,44.3190179738656,44.6271180988176,1680632.22980081,0.0,1.0
2014-04-17,56.63,57.14,56.279,56.49,915900,44.7377181436721,45.1406183070709,44.4604280312153,44.6271180988176,1159366.61841874,0.0,1.0
2014-04-21,56.5,56.66,56.08,56.55,887700,44.6350181020215,44.7614181532838,44.3032179674578,44.674518118041,1123670.43036392,0.0,1.0
2014-04-22,56.71,56.92,56.125,56.41,866200,44.8009181693033,44.9668182365852,44.3387679818753,44.5639180731864,1096455.2515278,0.0,1.0
2014-04-23,56.71,57.33,56.61,56.83,919500,44.8009181693033,45.290718367945,44.7219181372643,44.8957182077501,1163923.57859595,0.0,1.0
2014-04-24,57.28,57.28,56.19,57.25,1155000,45.2512183519255,45.2512183519255,44.3901180027006,45.2275183423138,1462024.72352183,0.0,1.0
2014-04-25,56.94,57.51,56.64,57.28,877600,44.982618242993,45.4329184256151,44.745618146876,45.2512183519255,1110885.6254223,0.0,1.0
2014-04-28,56.8,57.21,56.4101,57.08,1698600,44.8720181981384,45.1959183294982,44.5639970732184,45.0932182878475,2150125.71028068,0.0,1.0
2014-04-29,56.4,59.18,56.33,58.29,3139000,44.5560180699825,46.752218960666,44.5007180475552,46.0491186755191,3973416.11007362,0.0,1.0
2014-04-30,55.7,55.94,53.91,55.35,2699300,44.0030178457097,44.1926179226032,42.588917272212,43.7265177335732,3416834.05731817,0.0,1.0
2014-05-01,54.91,55.73,54.51,55.6,1489400,43.3789175926017,44.0267178553213,43.0629174644458,43.9240178136707,1885315.69109387,0.0,1.0
2014-05-02,54.81,55.48,54.59,54.89,982900,43.2999175605628,43.8292177752239,43.126117490077,43.363117586194,1244176.71060572,0.0,1.0
2014-05-05,54.54,54.67,53.945,54.51,752600,43.0866174740575,43.1893175157082,42.6165672834256,43.0629174644458,952657.841491371,0.0,1.0
2014-05-06,54.66,55.04,54.23,54.44,898400,43.1814175125043,43.4816176342524,42.8417173747367,43.0076174420186,1137214.72866841,0.0,1.0
2014-05-07,55.23,55.52,54.55,54.85,1217300,43.6317176951265,43.8608177880395,43.0945174772614,43.3315175733784,1540885.45103301,0.0,1.0
2014-05-08,55.17,55.96,54.64,55.11,1499500,43.5843176759031,44.208417929011,43.1656175060965,43.5369176566797,1898100.49603549,0.0,1.0
2014-05-09,55.15,55.16,54.6,55.08,1182000,43.5685176694953,43.5764176726992,43.1340174932809,43.513217647068,1496201.92485092,0.0,1.0
2014-05-12,55.09,55.67,54.9,55.4,958900,43.5211176502719,43.979317836098,43.3710175893978,43.7660177495927,1213796.97609098,0.0,1.0
2014-05-13,55.02,55.15,54.48,55.02,791200,43.5527176630875,43.6556230301577,43.1252645998729,43.5527176630875,999520.267294245,0.11,1.0
2014-05-14,54.5,54.7499,54.08,54.74,1068700,43.1410961948068,43.3389119735055,42.8086327011954,43.3310753340133,1350085.07287331,0.0,1.0
2014-05-15,53.98,54.73,53.47,54.33,1384000,42.729474726526,43.3231595365463,42.3257690557123,43.0065276378688,1748402.48980692,0.0,1.0
2014-05-16,54.08,54.2,53.69,53.88,804600,42.8086327011954,42.9036222707987,42.4999165999849,42.6503167518567,1016448.44168977,0.0,1.0
2014-05-19,54.07,54.32,53.92,53.99,1567300,42.8007169037285,42.9986118404019,42.6819799417244,42.737390523993,1979964.7559786,0.0,1.0
2014-05-20,53.65,54.24,53.28,54.0,1608800,42.4682534101171,42.9352854606664,42.1753689038405,42.7453063214599,2032391.56474088,0.0,1.0
2014-05-21,53.89,54.32,53.635,53.86,682900,42.6582325493236,42.9986118404019,42.4563797139167,42.6344851569228,862705.24587366,0.0,1.0
2014-05-22,53.94,54.34,53.85,53.85,532800,42.6978115366583,43.0144434353358,42.6265693594559,42.6265693594559,673084.426711797,0.0,1.0
2014-05-23,54.05,54.4,53.87,54.03,858400,42.7848853087946,43.0619382201374,42.6424009543897,42.7690537138607,1084413.79859123,0.0,1.0
2014-05-27,54.04,54.61,53.815,54.34,935200,42.7769695113277,43.2281699669431,42.5988640683216,43.0144434353358,1181434.97721635,0.0,1.0
2014-05-28,54.24,54.53,53.825,54.12,658600,42.9352854606664,43.1648435872076,42.6067798657885,42.8402958910632,832007.138574305,0.0,1.0
2014-05-29,54.51,54.62,53.8,54.33,724600,43.1490119922737,43.23608576441,42.5869903721212,43.0065276378688,915384.713955271,0.0,1.0
2014-05-30,53.96,54.44,53.88,54.36,1003300,42.7136431315922,43.0936014100051,42.6503167518567,43.0302750302696,1267465.47545035,0.0,1.0
2014-06-02,54.07,54.15,53.695,53.96,578200,42.8007169037285,42.864043283464,42.5038744987183,42.7136431315922,730438.092201128,0.0,1.0
2014-06-03,54.46,54.665,54.0,54.0,750600,43.109433004939,43.2717068530112,42.7453063214599,42.7453063214599,948230.425468985,0.0,1.0
2014-06-04,54.39,55.47,54.38,54.38,1226400,43.0540224226705,43.9089285490997,43.0461066252035,43.0461066252035,1549306.94616995,0.0,1.0
2014-06-05,55.27,55.42,54.585,54.64,1049700,43.7506125997609,43.869349561765,43.2083804732757,43.2519173593439,1326082.43753636,0.0,1.0
2014-06-06,55.67,56.035,55.29,55.29,890300,44.0672444984384,44.3561711059816,43.7664441946948,43.7664441946948,1124712.96002536,0.0,1.0
2014-06-09,56.2,56.49,55.66,55.71,999600,44.4867817641861,44.7163398907272,44.0593287009715,44.0989076883061,1262791.27804263,0.0,1.0
2014-06-10,55.34,56.2,55.25,55.94,1074500,43.8060231820295,44.4867817641861,43.734781004827,44.2809710300457,1357412.19313406,0.0,1.0
2014-06-11,55.11,55.13,54.7,55.03,766800,43.6239598402899,43.6397914352238,43.2994121441455,43.5606334605544,968695.830335222,0.0,1.0
2014-06-12,54.6,55.26,54.53,54.89,1519900,43.2202541694761,43.742696802294,43.1648435872076,43.4498122960173,1920084.49729591,0.0,1.0
2014-06-13,54.68,54.96,54.53,54.7,534600,43.2835805492116,43.5052228782859,43.1648435872076,43.2994121441455,675358.360585824,0.0,1.0
2014-06-16,54.42,54.764,54.24,54.49,1008500,43.0777698150713,43.3500732479339,42.9352854606664,43.1331803973398,1274034.61775309,0.0,1.0
2014-06-17,54.37,54.66,53.95,54.34,848200,43.0381908277366,43.2677489542778,42.7057273341252,43.0144434353358,1071528.17330508,0.0,1.0
2014-06-18,54.88,54.89,53.87,54.32,1168200,43.4418964985504,43.4498122960173,42.6424009543897,42.9986118404019,1475783.08424309,0.0,1.0
2014-06-19,55.52,55.76,54.936,54.95,1075200,43.9485075364343,44.1384866756408,43.4862249643652,43.4973070808189,1358296.50075174,0.0,1.0
2014-06-20,56.46,56.5,55.49,55.52,1282500,44.6925924983264,44.7242556881942,43.9247601440335,43.9485075364343,1620177.88524377,0.0,1.0
2014-06-23,56.9,57.464,56.57,56.61,1706000,45.0408875868716,45.4873385640069,44.7796662704627,44.8113294603305,2155183.9939383,0.0,1.0
2014-06-24,55.71,57.3,55.66,56.74,1116700,44.0989076883061,45.3575194855491,44.0593287009715,44.9142348274007,1410723.30951401,0.0,1.0
2014-06-25,55.67,56.02,55.38,55.52,731600,44.0672444984384,44.3442974097812,43.8376863718972,43.9485075364343,924227.79013204,0.0,1.0
2014-06-26,56.11,56.165,55.6,55.62,821700,44.4155395869836,44.4590764730518,44.0118339161698,44.0276655111037,1038050.81349303,0.0,1.0
2014-06-27,56.09,56.97,56.0,56.06,1291600,44.3997079920498,45.0962981691402,44.3284658148473,44.3759605996489,1631673.88427357,0.0,1.0
2014-06-30,56.22,57.15,55.5,56.26,1876600,44.5026133591199,45.2387825235451,43.9326759415005,44.5342765489877,2370702.39333213,0.0,1.0
2014-07-01,55.52,56.605,55.22,56.39,1583000,43.9485075364343,44.807371561597,43.7110336124262,44.6371819160579,1999798.5125465,0.0,1.0
2014-07-02,55.53,55.82,55.15,55.59,867500,43.9564233339013,44.1859814604424,43.6556230301577,44.0039181187029,1095909.79762103,0.0,1.0
2014-07-03,56.08,56.35,55.86,55.92,600600,44.3917921945828,44.6055187261901,44.2176446503102,44.2651394351118,758735.935966789,0.0,1.0
2014-07-07,55.78,56.19,55.432,56.19,936500,44.1543182705747,44.4788659667191,43.8788485187253,44.4788659667191,1183077.26279204,0.0,1.0
2014-07-08,55.11,55.83,55.055,55.54,1208700,43.6239598402899,44.1938972579094,43.5804229542218,43.9643391313682,1526946.59640869,0.0,1.0
2014-07-09,53.9,54.89,53.6,54.66,2725000,42.6661483467905,43.4498122960173,42.4286744227824,43.2677489542778,3442483.22595655,0.0,1.0
2014-07-10,53.29,53.89,53.08,53.25,1417500,42.1832847013074,42.6582325493236,42.0170529545017,42.1516215114396,1790722.92579574,0.0,1.0
2014-07-11,53.52,53.68,53.02,53.27,1232100,42.3653480430469,42.4920008025179,41.9695581697001,42.1674531063735,1556507.73677103,0.0,1.0
2014-07-14,53.52,54.115,53.48,53.75,1076600,42.3653480430469,42.8363379923297,42.3336848531792,42.5474113847865,1360065.11598709,0.0,1.0
2014-07-15,53.3,53.54,53.033,53.38,1643800,42.1912004987743,42.3811796379808,41.9798487064071,42.2545268785098,2076606.94562472,0.0,1.0
2014-07-16,53.69,53.97,52.93,53.36,1656300,42.4999165999849,42.7215589290591,41.8983159924977,42.2386952835759,2092398.15308324,0.0,1.0
2014-07-17,53.22,54.25,53.22,53.6,1806600,42.1278741190388,42.9432012581333,42.1278741190388,42.4286744227824,2282271.63156444,0.0,1.0
2014-07-18,53.1,53.65,53.02,53.1,977500,42.0328845494356,42.4682534101171,41.9695581697001,42.0328845494356,1234872.42325597,0.0,1.0
2014-07-21,52.85,53.29,52.65,52.84,1208100,41.8349896127622,42.1832847013074,41.6766736634234,41.8270738152952,1526188.61845068,0.0,1.0
2014-07-22,53.69,53.99,53.3,53.31,1222900,42.4999165999849,42.737390523993,42.1912004987743,42.1991162962413,1544885.40808156,0.0,1.0
2014-07-23,52.85,53.74,52.72,53.74,944800,41.8349896127622,42.5394955873195,41.732084245692,42.5394955873195,1193562.62454449,0.0,1.0
2014-07-24,52.88,52.97,52.36,52.65,1998800,41.858737005163,41.9299791823654,41.4471155368822,41.6766736634234,2525077.23744658,0.0,1.0
2014-07-25,52.33,52.81,52.13,52.78,1099800,41.4233681444814,41.8033264228944,41.2650521951427,41.7795790304936,1389373.5970301,0.0,1.0
2014-07-28,52.03,52.28,51.38,52.21,2362600,41.1858942204733,41.3837891571467,40.6713673851224,41.3283785748782,2984664.53931924,0.0,1.0
2014-07-29,49.59,51.42,49.36,51.1,5339800,39.2544396385407,40.7030305749902,39.0723762968011,40.4497250560482,6745751.16695881,0.0,1.0
2014-07-30,49.31,49.9,49.07,49.78,2270800,39.0327973094665,39.4998293600157,38.84281817026,39.4048397904125,2868693.91174389,0.0,1.0
2014-07-31,48.71,49.27,48.665,49.0,2139200,38.5578494614502,39.0011341195987,38.522228372849,38.7874075879914,2702444.07962064,0.0,1.0
2014-08-01,48.23,48.9,47.94,48.63,2058900,38.1778911830372,38.708249613322,37.9483330564961,38.4945230817147,2601001.36290713,0.0,1.0
2014-08-04,48.12,48.58,47.755,48.17,2091600,38.0908174109009,38.45494409438,37.8018908033577,38.1303963982356,2642311.16161861,0.0,1.0
2014-08-05,48.28,48.64,47.78,47.96,2403500,38.2174701703719,38.5024388791817,37.8216802970251,37.96416465143,3036333.37012351,0.0,1.0
2014-08-06,48.18,48.695,48.02,48.09,1273900,38.1383121957026,38.5459757652498,38.0116594362316,38.0670700185001,1609313.53451231,0.0,1.0
2014-08-07,48.2,48.76,48.15,48.43,964100,38.1541437906364,38.5974284487849,38.1145648033018,38.336207132376,1217944.24886044,0.0,1.0
2014-08-08,48.8,48.86,48.14,48.33,911800,38.6290916386527,38.6765864234543,38.1066490058348,38.2570491577066,1151873.83685401,0.0,1.0
2014-08-11,49.19,49.37,48.85,49.15,899300,38.9378077398632,39.0802920942681,38.6686706259873,38.9061445499955,1136082.62939549,0.0,1.0
2014-08-12,49.38,49.49,49.04,49.2,1284700,39.088207891735,39.1752816638713,38.8190707778591,38.9457235373301,1622957.13775647,0.0,1.0
2014-08-13,48.11,49.34,48.065,49.14,1448500,38.1699753855703,39.1458446377892,38.1342728519526,38.9871667105992,1825710.76601596,0.11,1.0
2014-08-14,48.73,48.73,47.92,48.23,1203900,38.6618769598595,38.6618769598595,38.0192313547398,38.2651821418844,1517413.31805773,0.0,1.0
2014-08-15,48.49,49.05,48.2254,48.8,843700,38.4714634472314,38.9157616433636,38.261532549559,38.717414234376,1063411.92494834,0.0,1.0
2014-08-18,49.29,49.315,48.68,48.68,1086000,39.1061751559917,39.1260098968905,38.622207478062,38.622207478062,1368810.41898056,0.0,1.0
2014-08-19,48.92,49.3,48.785,49.14,1245700,38.8126209906901,39.1141090523512,38.7055133898368,38.9871667105992,1570098.65462622,0.0,1.0
2014-08-20,48.84,49.1549,48.48,48.85,1177300,38.7491498198141,38.9989882161748,38.4635295508719,38.7570837161736,1483886.28569595,0.0,1.0
2014-08-21,49.24,49.66,48.615,49.06,1185100,39.0665056741942,39.3997293212933,38.5706371517252,38.9236955397231,1493717.52074941,0.0,1.0
2014-08-22,48.39,48.98,48.13,48.44,1321600,38.3921244836364,38.8602243688471,38.1858431782893,38.4317939654339,1665764.13418481,0.0,1.0
2014-08-25,48.56,48.9,48.48,48.74,745100,38.527000721748,38.7967531979711,38.4635295508719,38.669810856219,939135.030554706,0.0,1.0
2014-08-26,48.42,48.76,48.39,48.69,796000,38.4159261727149,38.685678648938,38.3921244836364,38.6301413744215,1003290.14135223,0.0,1.0
2014-08-27,48.51,48.975,48.42,48.49,1166900,38.4873312399504,38.8562574206674,38.4159261727149,38.4714634472314,1470777.97229136,0.0,1.0
2014-08-28,48.23,48.45,48.01,48.28,1109800,38.2651821418844,38.4397278617934,38.0906364219753,38.3048516236819,1398808.29004109,0.0,1.0
2014-08-29,48.84,49.0,48.4,48.4,1327400,38.7491498198141,38.8760921615661,38.4000583799959,38.4000583799959,1673074.53973737,0.0,1.0
2014-09-02,48.32,49.11,48.17,48.84,907400,38.3365872091199,38.9633650215206,38.2175787637273,38.7491498198141,1143700.34455152,0.0,1.0
2014-09-03,48.2,49.07,48.05,48.53,995600,38.2413804528058,38.9316294360826,38.1223720074133,38.5031990326695,1254868.92554056,0.0,1.0
2014-09-04,48.42,49.09,48.25,48.25,995000,38.4159261727149,38.9474972288016,38.2810499346034,38.2810499346034,1254112.67669029,0.0,1.0
2014-09-05,48.26,48.33,47.89,48.3,645900,38.2889838309629,38.3445211054794,37.9954296656612,38.3207194164009,814101.88731081,0.0,1.0
2014-09-08,48.12,48.3,47.88,48.13,466400,38.1779092819298,38.3207194164009,37.9874957693017,38.1858431782893,587857.439606383,0.0,1.0
2014-09-09,47.72,48.06,47.62,47.99,847400,37.8605534275497,38.1303059037728,37.7812144639547,38.0747686292563,1068075.45952497,0.0,1.0
2014-09-10,47.34,47.93,47.18,47.72,1110300,37.5590653658886,38.0271652510993,37.4321230241365,37.8605534275497,1399438.49741631,0.0,1.0
2014-09-11,47.14,47.33,46.73,47.07,908600,37.4003874386985,37.5511314695291,37.0750976879589,37.344850164182,1145212.84225206,0.0,1.0
2014-09-12,46.78,47.23,46.62,46.96,865900,37.1147671697564,37.471792505934,36.9878248280043,37.2575773042274,1091393.13240816,0.0,1.0
2014-09-15,47.04,47.16,46.348,46.58,723000,37.3210484751035,37.4162552314175,36.7720228470258,36.9560892425663,911279.864569927,0.0,1.0
2014-09-16,46.43,46.98,46.375,46.81,1401200,36.8370807971738,37.2734450969464,36.7934443671965,37.1385688588349,1766093.14832003,0.0,1.0
2014-09-17,46.4,46.94,46.36,46.63,1004200,36.8132791080953,37.2417095115084,36.7815435226572,36.9957587243638,1265708.49239436,0.0,1.0
2014-09-18,46.41,46.58,46.23,46.43,724600,36.8212130044548,36.9560892425663,36.6784028699837,36.8370807971738,913296.528170635,0.0,1.0
2014-09-19,46.09,46.66,45.82,46.61,1435300,36.5673283209507,37.0195604134423,36.3531131192441,36.9798909316448,1809073.29131012,0.0,1.0
2014-09-22,45.52,45.88,45.44,45.79,919118,36.115096228459,36.4007164974011,36.0516250575829,36.3293114301656,1158469.88459721,0.0,1.0
2014-09-23,45.76,45.83,45.07,45.36,1467472,36.305509741087,36.3610470156036,35.7580708922813,35.9881538867069,1849623.35466136,0.0,1.0
2014-09-24,45.81,46.01,45.57,45.77,1160442,36.3451792228846,36.5038571500746,36.1547657102565,36.3134436374466,1462638.21383299,0.0,1.0
2014-09-25,45.45,45.71,45.32,45.52,1542727,36.0595589539424,36.2658402592895,35.9564183012689,36.115096228459,1944475.86670591,0.0,1.0
2014-09-26,46.06,46.13,45.37,45.45,1205299,36.5435266318721,36.5990639063887,35.9960877830664,36.0595589539424,1519176.6382936,0.0,1.0
2014-09-29,45.98,46.06,45.24,45.65,1140852,36.4800554609961,36.5435266318721,35.8929471303929,36.2182368811325,1437946.68887183,0.0,1.0
2014-09-30,45.46,46.55,45.43,46.11,1689107,36.0674928503019,36.9322875534878,36.0436911612234,36.5831961136697,2128975.37787568,0.0,1.0
2014-10-01,45.31,45.87,45.0,45.24,1679866,35.9484844049094,36.3927826010416,35.7025336177648,35.8929471303929,2117327.88516684,0.0,1.0
2014-10-02,45.75,45.95,45.13,45.28,2343809,36.2975758447275,36.4562537719176,35.8056742704383,35.9246827158309,2954171.43581989,0.0,1.0
2014-10-03,46.44,46.51,46.03,46.14,1968687,36.8450146935333,36.9005519680498,36.5197249427936,36.6069978027482,2481362.13380439,0.0,1.0
2014-10-06,47.1,47.37,46.57,46.73,1615106,37.3686518532605,37.5828670549671,36.9481553462068,37.0750976879589,2035703.42592818,0.0,1.0
2014-10-07,42.13,44.94,42.0,44.5,7252870,33.4255053625874,35.6549302396078,33.3223647099138,35.3058387997896,9141624.33104189,0.0,1.0
2014-10-08,42.75,43.0,41.83,42.68,4386418,33.9174069368766,34.1157543458641,33.1874884718023,33.86186966236,5528705.94880648,0.0,1.0
2014-10-09,42.24,42.9097,42.18,42.63,2192861,33.5127782225419,34.0441112617378,33.4651748443849,33.8222001805625,2763914.35007009,0.0,1.0
2014-10-10,42.08,42.91,42.0,42.15,1893758,33.3858358807898,34.0443492786286,33.3223647099138,33.4413731553064,2386920.51696849,0.0,1.0
2014-10-13,42.34,43.185,42.12,42.22,2173770,33.5921171861369,34.262531428515,33.4175714662278,33.4969104298229,2739851.7720694,0.0,1.0
2014-10-14,43.62,44.68,42.5201,42.63,2194376,34.6076559201533,35.4486489342607,33.7350066595716,33.8222001805625,2765823.87841702,0.0,1.0
2014-10-15,44.77,45.08,42.93,43.19,2424808,35.5200540014962,35.7660047886408,34.0602170713476,34.2664983766947,3056263.77019098,0.0,1.0
2014-10-16,45.23,45.46,44.02,44.14,1706576,35.8850132340334,36.0674928503019,34.9250117745335,35.0202185308475,2150993.56315116,0.0,1.0
2014-10-17,43.53,45.47,43.45,45.41,2451668,34.5362508529178,36.0754267466614,34.4727796820418,36.0278233685044,3090118.51038787,0.0,1.0
2014-10-20,43.4,43.51,42.44,43.5,1869728,34.4331102002443,34.5203830601988,33.671456149732,34.5124491638393,2356632.75051535,0.0,1.0
2014-10-21,44.7,44.83,43.53,43.76,1121514,35.4645167269797,35.5676573796532,34.5362508529178,34.7187304691864,1413572.78842777,0.0,1.0
2014-10-22,43.98,45.305,43.96,44.81,1046016,34.8932761890955,35.9445174567296,34.8774083963765,35.5517895869342,1318413.99559886,0.0,1.0
2014-10-23,45.0,45.26,44.52,44.72,1294546,35.7025336177648,35.9088149231119,35.3217065925086,35.4803845196987,1631664.87352634,0.0,1.0
2014-10-24,45.3,45.53,44.65,45.02,951411,35.9405505085499,36.1230301248185,35.4248472451822,35.7184014104838,1199172.45813325,0.0,1.0
2014-10-27,44.64,45.03,44.2,44.97,1260066,35.4169133488227,35.7263353068433,35.0678219090045,35.6787319286863,1588205.77293108,0.0,1.0
2014-10-28,45.26,46.13,44.51,45.11,2515856,35.9088149231119,36.5990639063887,35.3137726961491,35.7898064777193,3171022.01238927,0.0,1.0
2014-10-29,44.32,45.74,44.14,45.31,1767509,35.1630286653186,36.289641948368,35.0202185308475,35.9484844049094,2227794.41513987,0.0,1.0
2014-10-30,43.95,44.21,43.46,44.07,1546769,34.869474500017,35.075755805364,34.4807135784013,34.964681256331,1949570.46312719,0.0,1.0
2014-10-31,44.31,44.48,43.77,44.48,1409564,35.1550947689591,35.2899710070706,34.7266643655459,35.2899710070706,1776635.25729273,0.0,1.0
2014-11-03,43.53,44.33,43.13,44.31,1544950,34.5362508529178,35.1709625616781,34.2188949985377,35.1550947689591,1947277.76869614,0.0,1.0
2014-11-04,43.3,43.42,43.1,43.26,929928,34.3537712366492,34.4489779929633,34.1950933094592,34.3220356512112,1172094.96804949,0.0,1.0
2014-11-05,43.58,43.88,43.19,43.6,1012190,34.5759203347153,34.8139372255004,34.2664983766947,34.5917881274343,1275779.2062504,0.0,1.0
2014-11-06,44.64,44.97,43.55,43.68,1215892,35.4169133488227,35.6787319286863,34.5521186456368,34.6552592983104,1532528.21174503,0.0,1.0
2014-11-07,45.55,45.82,44.66,44.67,895342,36.1388979175375,36.3531131192441,35.4327811415417,35.4407150379012,1128502.26349069,0.0,1.0
2014-11-10,45.24,45.795,44.92,45.5,1117241,35.8929471303929,36.3332783783453,35.6390624468888,36.09922843574,1408187.03619913,0.0,1.0
2014-11-11,45.11,45.4,44.95,45.26,813271,35.7898064777193,36.0198894721449,35.6628641359673,35.9088149231119,1025058.76450712,0.0,1.0
2014-11-12,44.85,45.25,44.53,44.8,1052037,35.6707980323268,35.9889322399729,35.4162906662098,35.631031256371,1322758.72850502,0.11,1.0
2014-11-13,44.09,45.1,43.683,44.66,1138894,35.0663430377991,35.8696319121056,34.7426414815191,35.5196842836948,1431966.72678052,0.0,1.0
2014-11-14,44.18,44.53,43.75,43.87,1125151,35.1379232345194,35.4162906662098,34.7959289612998,34.8913692235937,1414687.22690947,0.0,1.0
2014-11-17,44.46,44.61,43.56,43.99,743244,35.3606171798718,35.4799175077391,34.6448152126679,34.9868094858875,934503.718413882,0.0,1.0
2014-11-18,44.59,44.91,44.09,44.42,723896,35.4640107973568,35.7185181634737,35.0663430377991,35.3288037591071,910176.878313092,0.0,1.0
2014-11-19,44.0,44.81,43.84,44.37,1216698,34.9947628410787,35.6389846115622,34.8675091580202,35.2890369831514,1529792.10755382,0.0,1.0
2014-11-20,44.17,44.38,43.65,43.75,1097602,35.1299698793283,35.2969903383425,34.7163954093883,34.7959289612998,1380049.01531464,0.0,1.0
2014-11-21,44.94,45.23,44.72,44.76,1436134,35.7423782290472,35.9730255295906,35.5674044148418,35.5992178356064,1805695.79188073,0.0,1.0
2014-11-24,44.41,45.39,44.22,45.01,1460896,35.320850403916,36.1002792126491,35.1697366552841,35.7980517153852,1836829.82199112,0.0,1.0
2014-11-25,44.66,44.83,43.89,44.56,1682112,35.5196842836948,35.6548913219445,34.907275933976,35.4401507317833,2114971.55549001,0.0,1.0
2014-11-26,43.61,44.015,42.83,44.01,2504796,34.6845819886236,35.0066928738654,34.0642202837136,35.0027161962698,3149357.64818582,0.0,1.0
2014-11-28,42.19,43.4,42.1,43.4,1242521,33.5552055514797,34.5175615296094,33.4836253547594,34.5175615296094,1562260.16585043,0.0,1.0
2014-12-01,43.11,43.32,41.56,42.2,2239026,34.2869142290659,34.4539346880802,33.054144174437,33.5631589066709,2815196.78951376,0.0,1.0
2014-12-02,43.42,43.89,42.97,43.07,2071499,34.5334682399917,34.907275933976,34.1755672563898,34.2551008083013,2604559.89983187,0.0,1.0
2014-12-03,43.84,44.46,43.45,43.45,1470570,34.8675091580202,35.3606171798718,34.5573283055652,34.5573283055652,1848993.24204152,0.0,1.0
2014-12-04,43.64,43.73,43.19,43.72,786085,34.7084420541971,34.7800222509175,34.3505410705952,34.7720688957263,988369.035591781,0.0,1.0
2014-12-05,43.88,44.14,43.48,43.63,1038507,34.8993225787848,35.1061098137548,34.5811883711386,34.700488699006,1305747.04013601,0.0,1.0
2014-12-08,43.44,44.15,43.2003,43.71,1099126,34.549374950374,35.114063168946,34.3587330264421,34.7641155405352,1381965.18775177,0.0,1.0
2014-12-09,43.98,44.01,43.0,43.05,966721,34.9788561306964,35.0027161962698,34.1994273219632,34.239194097919,1215488.27729358,0.0,1.0
2014-12-10,43.0,43.6537,42.94,43.63,1626837,34.1994273219632,34.719338150809,34.1517071908163,34.700488699006,2045472.58471416,0.0,1.0
2014-12-11,42.92,43.41,42.75,43.01,1299296,34.135800480434,34.5255148848006,34.0005934421844,34.2073806771544,1633645.13311952,0.0,1.0
2014-12-12,42.16,42.49,41.85,42.49,2300893,33.5313454859063,33.7938062072144,33.2847914749805,33.7938062072144,2892984.0862119,0.0,1.0
2014-12-15,43.85,44.16,42.38,42.75,3877540,34.8754625132114,35.1220165241371,33.7063193001117,34.0005934421844,4875351.22826227,0.0,1.0
2014-12-16,43.93,45.36,43.61,43.78,3428861,34.9390893547406,36.0764191470756,34.6845819886236,34.8197890268733,4311213.21453566,0.0,1.0
2014-12-17,44.16,44.386,43.295,44.17,1888430,35.1220165241371,35.3017623514572,34.4340513001023,35.1299698793283,2374381.57181804,0.0,1.0
2014-12-18,44.49,44.92,43.87,44.79,1314006,35.3844772454452,35.7264715186649,34.8913692235937,35.6230779011799,1652140.47206322,0.0,1.0
2014-12-19,45.29,45.52,44.41,44.49,2040234,36.0207456607376,36.2036728301341,35.320850403916,35.3844772454452,2565249.44625779,0.0,1.0
2014-12-22,45.0,45.44,44.735,45.33,2040613,35.7900983601941,36.1400459886049,35.5793344476285,36.0525590815022,2565725.97470509,0.0,1.0
2014-12-23,46.27,46.4,45.18,45.33,1414890,36.8001744694707,36.9035680869557,35.9332587536349,36.0525590815022,1778985.05221249,0.0,1.0
2014-12-24,45.46,46.19,45.46,46.15,570494,36.1559526989872,36.7365476279414,36.1559526989872,36.7047342071768,717299.788942541,0.0,1.0
2014-12-26,46.08,46.34,45.5,45.7,758077,36.6490607208387,36.8558479558088,36.1877661197518,36.3468332235749,953153.709070026,0.0,1.0
2014-12-29,46.41,46.62,45.84,46.15,863026,36.9115214421468,37.0785419011611,36.458180196251,36.7047342071768,1085109.33971598,0.0,1.0
2014-12-30,45.71,46.34,45.46,46.17,967247,36.354786578766,36.8558479558088,36.1559526989872,36.7206409175591,1216149.63339721,0.0,1.0
2014-12-31,45.2,45.9,44.98,45.9,1606764,35.9491654640172,36.505900327398,35.7741916498118,36.505900327398,2020234.17964163,0.0,1.0
2015-01-02,45.02,45.465,44.6,45.21,1208856,35.8060050705764,36.1599293765828,35.4719641525479,35.9571188192083,1519932.11788717,0.0,1.0
2015-01-05,42.95,44.73,42.83,44.73,1472674,34.1596605460075,35.5753577700329,34.0642202837136,35.5753577700329,1851638.66645603,0.0,1.0
2015-01-06,42.75,43.36,42.2,43.19,1440290,34.0005934421844,34.4857481088448,33.5631589066709,34.3505410705952,1810921.259498,0.0,1.0
2015-01-07,42.72,42.92,42.07,42.86,1502219,33.9767333766109,34.135800480434,33.4597652891859,34.0880803492871,1888786.51071786,0.0,1.0
2015-01-08,43.63,43.65,42.57,43.05,1085718,34.700488699006,34.7163954093883,33.8574330487436,34.239194097919,1365106.89376421,0.0,1.0
2015-01-09,43.17,43.8,42.96,43.75,834209,34.3346343602129,34.8356957372556,34.1676139011986,34.7959289612998,1048876.83241886,0.0,1.0
2015-01-12,43.23,43.41,42.63,43.0,1126357,34.3823544913598,34.5255148848006,33.9051531798905,34.1994273219632,1416203.56809003,0.0,1.0
2015-01-13,43.25,43.81,42.79,43.49,775294,34.3982612017421,34.8436490924467,34.032406862949,34.5891417263298,974801.17681942,0.0,1.0
2015-01-14,43.48,43.54,42.43,42.93,1074586,34.5811883711386,34.6289085022856,33.7460860760674,34.1437538356252,1351110.28512239,0.0,1.0
2015-01-15,42.99,44.03,42.99,43.81,970406,34.1914739667721,35.0186229066521,34.1914739667721,34.8436490924467,1220121.54201197,0.0,1.0
2015-01-16,43.33,43.52,42.82,42.82,924422,34.4618880432713,34.6130017919033,34.0562669285225,34.0562669285225,1162304.43351524,0.0,1.0
2015-01-20,43.57,43.79,43.01,43.38,998878,34.652768567859,34.8277423820644,34.2073806771544,34.5016548192271,1255920.27011563,0.0,1.0
2015-01-21,43.88,43.98,43.26,43.36,855588,34.8993225787848,34.9788561306964,34.4062145569333,34.4857481088448,1075757.3117715,0.0,1.0
2015-01-22,44.38,44.55,43.88,44.17,1133311,35.2969903383425,35.4321973765921,34.8993225787848,35.1299698793283,1424947.04783269,0.0,1.0
2015-01-23,43.62,44.45,43.55,44.15,798601,34.6925353438148,35.3526638246806,34.6368618574767,35.114063168946,1004105.79033137,0.0,1.0
2015-01-26,44.58,44.61,43.47,43.77,1233256,35.4560574421656,35.4799175077391,34.5732350159475,34.8118356716821,1550610.99417719,0.0,1.0
2015-01-27,43.3,43.92,43.13,43.72,1082232,34.4380279776979,34.9311359995494,34.3028209394483,34.7720688957263,1360723.83791392,0.0,1.0
2015-01-28,43.02,43.55,42.95,43.55,1032347,34.2153340323456,34.6368618574767,34.1596605460075,34.6368618574767,1298001.88120377,0.0,1.0
2015-01-29,43.64,43.8,42.83,43.0,1044962,34.7084420541971,34.8356957372556,34.0642202837136,34.1994273219632,1313863.11171191,0.0,1.0
2015-01-30,43.34,43.67,43.09,43.43,1424789,34.4698413984625,34.7323021197706,34.2710075186836,34.5414215951829,1791431.37173687,0.0,1.0
2015-02-02,44.71,44.78,43.27,43.41,2092128,35.5594510596506,35.6151245459887,34.4141679121244,34.5255148848006,2630497.38093789,0.0,1.0
2015-02-03,48.96,49.27,44.44,46.32,4260391,38.9396270158912,39.186181026817,35.3447104694894,36.8399412454265,5356721.6572176,0.0,1.0
2015-02-04,47.62,49.11,47.4,48.47,2820280,37.8738774202765,39.0589273437585,37.6989036060711,38.5499126115246,3546025.4599678,0.0,1.0
2015-02-05,48.84,48.89,47.41,47.73,1411811,38.8441867535973,38.8839535295531,37.7068569612623,37.9613643273792,1775113.73007737,0.0,1.0
2015-02-06,48.89,49.2,48.46,48.87,943446,38.8839535295531,39.1305075404789,38.5419592563335,38.8680468191708,1186223.89837349,0.0,1.0
2015-02-09,49.18,49.72,48.54,48.54,1097973,39.1146008300966,39.5440820104189,38.6055860978627,38.6055860978627,1380515.48511397,0.0,1.0
2015-02-10,48.47,49.3,48.17,49.3,987676,38.5499126115246,39.2100410923904,38.31131195579,39.2100410923904,1241835.64830412,0.0,1.0
2015-02-11,48.8,48.95,47.7548,48.17,646487,38.9078135951266,39.0274072844558,38.0744847678801,38.4055200999436,810854.239415592,0.12,1.0
2015-02-12,48.81,49.41,48.44,49.27,747845,38.9157865077485,39.3941612650656,38.6207887407363,39.2825404883583,937982.184755075,0.0,1.0
2015-02-13,49.78,50.0,48.92,48.99,1231373,39.6891590320779,39.8645631097608,39.00348854659,39.0592989349436,1544445.62280741,0.0,1.0
2015-02-17,49.85,49.97,49.245,49.62,1107518,39.7449694204315,39.840644371895,39.2626082068034,39.5615924301266,1389100.88761116,0.0,1.0
2015-02-18,50.52,50.95,49.57,49.57,1181689,40.2791545661023,40.6219898088463,39.5217278670169,39.5217278670169,1482129.62568586,0.0,1.0
2015-02-19,50.49,50.77,49.96,50.11,1112891,40.2552358282365,40.4784773816511,39.832671459273,39.9522651486023,1395839.95557135,0.0,1.0
2015-02-20,50.46,50.49,49.39,49.99,1056944,40.2313170903706,40.2552358282365,39.3782154398217,39.8565901971389,1325668.61085354,0.0,1.0
2015-02-23,49.85,50.59,49.66,50.23,1001454,39.7449694204315,40.334964954456,39.5934840806144,40.0479401000657,1256070.45691515,0.0,1.0
2015-02-24,50.08,50.52,49.895,49.94,795822,39.9283464107364,40.2791545661023,39.7808475272303,39.8167256340291,998157.182619598,0.0,1.0
2015-02-25,50.43,50.65,49.89,50.13,868721,40.2073983525048,40.3828024301877,39.7768610709193,39.9682109738462,1089590.51878747,0.0,1.0
2015-02-26,49.95,50.78,49.87,50.33,853598,39.8246985466511,40.4864502942731,39.7609152456754,40.1276692262852,1070622.54470186,0.0,1.0
2015-02-27,49.74,50.18,49.53,49.77,794500,39.6572673815901,40.0080755369559,39.4898362165291,39.6811861194559,996499.068373668,0.0,1.0
2015-03-02,49.94,50.21,49.15,49.46,998091,39.8167256340291,40.0319942748218,39.1868655368949,39.4340258281754,1251852.42498697,0.0,1.0
2015-03-03,49.98,50.3,49.79,50.02,698700,39.8486172845169,40.1037504884194,39.6971319446998,39.8805089350047,876342.226649066,0.0,1.0
2015-03-04,49.96,50.04,49.48,49.86,634034,39.832671459273,39.8964547602486,39.4499716534193,39.7529423330535,795235.104238176,0.0,1.0
2015-03-05,49.52,49.9,49.2,49.9,706900,39.4818633039071,39.7848339835413,39.2267301000046,39.7848339835413,886627.050262237,0.0,1.0
2015-03-06,48.79,49.51,48.74,49.1,1000599,38.8998406825046,39.4738903912852,38.8599761193948,39.1470009737851,1254998.07591646,0.0,1.0
2015-03-09,49.19,49.69,48.98,48.98,1058490,39.2187571873827,39.6174028184803,39.0513260223217,39.0513260223217,1327607.67637866,0.0,1.0
2015-03-10,48.01,49.15,47.9,48.75,1873025,38.2779534979923,39.1868655368949,38.1902514591509,38.8679490320168,2349235.57903158,0.0,1.0
2015-03-11,47.35,48.18,47.05,48.18,1645761,37.7517412649435,38.4134930125655,37.5125538862849,38.4134930125655,2064190.43834578,0.0,1.0
2015-03-12,47.36,47.78,46.99,47.69,1259746,37.7597141775654,38.0945765076874,37.4647164105532,38.0228202940899,1580032.36675577,0.0,1.0
2015-03-13,47.0,47.29,46.61,47.14,1248548,37.4726893231752,37.7039037892118,37.161745730919,37.5843100998825,1565987.31128988,0.0,1.0
2015-03-16,47.2,47.45,46.69,47.06,1031036,37.6321475756142,37.831470391163,37.2255290318946,37.5205267989069,1293173.58522305,0.0,1.0
2015-03-17,47.02,47.415,46.89,46.89,896892,37.4886351484191,37.8035651969862,37.3849872843337,37.3849872843337,1124923.90488584,0.0,1.0
2015-03-18,47.91,48.2,46.53,46.75,912747,38.1982243717728,38.4294388378094,37.0979624299434,37.2733665076264,1144809.98761594,0.0,1.0
2015-03-19,47.32,47.65,46.75,47.65,766338,37.7278225270776,37.9909286436021,37.2733665076264,37.9909286436021,961176.970496339,0.0,1.0
2015-03-20,47.58,47.78,47.32,47.59,1843250,37.9351182552484,38.0945765076874,37.7278225270776,37.9430911678703,2311890.38109473,0.0,1.0
2015-03-23,47.27,47.87,47.26,47.63,887242,37.6879579639679,38.166332721285,37.6799850513459,37.9749828183581,1112820.42343863,0.0,1.0
2015-03-24,47.06,47.376,46.7,47.21,924595,37.5205267989069,37.7724708377606,37.2335019445166,37.6401204882362,1159670.30349019,0.0,1.0
2015-03-25,46.92,47.34,46.63,47.27,768072,37.4089060221996,37.7437683523215,37.1776915561629,37.6879579639679,963351.834416488,0.0,1.0
2015-03-26,46.71,47.21,46.66,46.89,563556,37.2414748571386,37.6401204882362,37.2016102940288,37.3849872843337,706838.299529756,0.0,1.0
2015-03-27,46.83,46.93,46.18,46.56,594327,37.337149808602,37.4168789348215,36.8189104881751,37.1218811678093,745432.72726157,0.0,1.0
2015-03-30,48.07,48.39,47.1,47.17,1049417,38.325790973724,38.5809241776265,37.5524184493947,37.6082288377484,1316227.89532472,0.0,1.0
2015-03-31,47.64,48.11,47.46,47.87,883465,37.9829557309801,38.3576826242119,37.839443303785,38.166332721285,1108083.13334266,0.0,1.0
2015-04-01,47.48,47.9,47.21,47.66,835906,37.8553891290289,38.1902514591509,37.6401204882362,37.998901556224,1048432.41063305,0.0,1.0
2015-04-02,47.6,48.43,47.33,47.33,868317,37.9510640804923,38.6128158281143,37.7357954396996,37.7357954396996,1089083.8030875,0.0,1.0
2015-04-06,46.96,47.44,46.18,46.39,2037719,37.4407976726874,37.8234974785411,36.8189104881751,36.9863416532361,2555802.49856177,0.0,1.0
2015-04-07,46.92,47.03,46.44,46.88,1108664,37.4089060221996,37.496608061041,37.0262062163458,37.3770143717117,1390538.25442344,0.0,1.0
2015-04-08,47.04,47.64,46.87,47.09,882802,37.504580973663,37.9829557309801,37.3690414590898,37.5444455367727,1107251.56772613,0.0,1.0
2015-04-09,47.15,47.47,46.98,47.04,983777,37.5922830125044,37.8474162164069,37.4567434979313,37.504580973663,1233899.13654807,0.0,1.0
2015-04-10,47.72,47.915,47.5,47.52,674710,38.0467390319557,38.2022108280838,37.8713349542728,37.8872807795167,846252.846346632,0.0,1.0
2015-04-13,47.35,47.96,47.23,47.82,437593,37.7517412649435,38.2380889348826,37.6560663134801,38.1264681581752,548849.612116852,0.0,1.0
2015-04-14,47.3,47.65,47.09,47.42,667449,37.7118767018337,37.9909286436021,37.5444455367727,37.8075516532972,837145.760461847,0.0,1.0
2015-04-15,49.44,49.77,47.41,47.56,1673749,39.4180800029315,39.6811861194559,37.7995787406752,37.9191724300045,2099294.29728302,0.0,1.0
2015-04-16,48.26,48.8,47.81,48.32,1557632,38.4772763135411,38.9078135951266,38.1184952455533,38.5251137892729,1953654.92368662,0.0,1.0
2015-04-17,48.09,48.24,47.38,47.84,805544,38.341736798968,38.4613304882972,37.7756600028093,38.1424139834191,1010350.96983511,0.0,1.0
2015-04-20,48.74,48.82,47.88,48.23,1265106,38.8599761193948,38.9237594203705,38.174305633907,38.4533575756753,1586755.12950779,0.0,1.0
2015-04-21,48.32,49.07,47.89,48.96,917665,38.5251137892729,39.1230822359193,38.1822785465289,39.0353801970778,1150978.37329027,0.0,1.0
2015-04-22,48.16,48.52,47.97,48.37,1039959,38.3975471873216,38.6845720417119,38.2460618475045,38.5649783523826,1304365.22925968,0.0,1.0
2015-04-23,48.87,49.205,48.45,48.57,1101625,38.9636239834802,39.2307165563156,38.6287616533582,38.7244366048217,1381709.61132428,0.0,1.0
2015-04-24,48.31,48.91,48.12,48.39,1323510,38.5171408766509,38.995515633968,38.3656555368338,38.5809241776265,1660008.15856921,0.0,1.0
2015-04-27,48.43,48.975,48.23,48.37,2049144,38.6128158281143,39.0473395660107,38.4533575756753,38.5649783523826,2570132.26804719,0.0,1.0
2015-04-28,50.0,50.42,47.62,49.04,4233363,39.8645631097608,40.1994254398828,37.9670099057362,39.0991634980534,5309681.92018573,0.0,1.0
2015-04-29,51.58,51.84,49.78,49.9,2410965,41.1242833040293,41.3315790322,39.6891590320779,39.7848339835413,3023945.09299122,0.0,1.0
2015-04-30,51.51,51.9,51.08,51.5,1630017,41.0684729156756,41.3794165079317,40.7256376729316,41.0605000030536,2044443.57700849,0.0,1.0
2015-05-01,51.76,52.42,51.34,51.9,1226543,41.2677957312244,41.7940079642732,40.9329334011024,41.3794165079317,1538387.6108499,0.0,1.0
2015-05-04,51.55,51.89,51.39,51.65,878439,41.1003645661634,41.3714435953098,40.9727979642122,41.1800936923829,1101779.28901586,0.0,1.0
2015-05-05,51.07,51.97,50.91,51.45,927408,40.7176647603097,41.4352268962854,40.5900981583585,41.0206354399439,1163198.49968822,0.0,1.0
2015-05-06,51.23,51.46,50.86,51.44,737353,40.8452313622609,41.0286083525658,40.5502335952487,41.0126625273219,924822.627517345,0.0,1.0
2015-05-07,50.89,51.02,50.33,51.02,1215576,40.5741523331146,40.6778001971999,40.1276692262852,40.6778001971999,1524632.28639067,0.0,1.0
2015-05-08,50.96,51.41,50.87,51.31,1407175,40.6299627214682,40.9887437894561,40.5582065078707,40.9090146632365,1764944.7155931,0.0,1.0
2015-05-11,51.29,51.47,50.94,51.0,941969,40.8930688379926,41.0365812651878,40.6140168962243,40.661854371956,1181461.58708229,0.0,1.0
2015-05-12,51.0,51.37,50.79,51.14,649235,40.661854371956,40.9568521389683,40.494423206895,40.7734751486634,814300.909572788,0.0,1.0
2015-05-13,51.43,51.71,50.91,51.03,710640,41.1003645661634,41.3241270020671,40.684805756628,40.7807039434439,889243.090317719,0.12,1.0
2015-05-14,51.94,52.17,51.31,51.65,572001,41.5079318601308,41.6917367181945,41.0044663793475,41.2761779086591,715760.352505946,0.0,1.0
2015-05-15,51.14,51.77,50.72,51.77,1349823,40.8686106146917,41.372076095475,40.5329669608362,41.372076095475,1689070.10005338,0.0,1.0
2015-05-18,50.99,51.2,50.49,51.0,804859,40.7487378811719,40.9165597080997,40.3491621027725,40.7567293967399,1007141.87834913,0.0,1.0
2015-05-19,51.16,51.2,50.34,50.94,969726,40.8845936458277,40.9165597080997,40.2292893692527,40.708780303332,1213444.42333874,0.0,1.0
2015-05-20,51.15,51.33,50.71,51.14,820646,40.8766021302597,41.0204494104835,40.5249754452682,40.8686106146917,1026896.57927625,0.0,1.0
2015-05-21,51.93,52.13,51.25,51.25,909329,41.4999403445628,41.6597706559226,40.9565172859396,40.9565172859396,1137868.02048227,0.0,1.0
2015-05-22,51.86,52.41,51.68,52.0,626735,41.4439997355869,41.8835330918262,41.3001524553631,41.5558809535387,784250.489995321,0.0,1.0
2015-05-26,51.46,51.55,51.03,51.51,785641,41.1243391128674,41.1962627529793,40.7807039434439,41.1642966907073,983093.874142044,0.0,1.0
2015-05-27,51.83,52.03,51.43,51.6,610335,41.4200251888829,41.5798555002427,41.1003645661634,41.2362203308192,763728.725555929,0.0,1.0
2015-05-28,51.57,51.67,51.08,51.61,758857,41.2122457841152,41.2921609397951,40.8206615212838,41.2442118463872,949578.329096636,0.0,1.0
2015-05-29,50.78,51.47,50.67,51.45,994709,40.5809160542442,41.1323306284353,40.4930093829963,41.1163475972994,1244706.32827711,0.0,1.0
2015-06-01,50.35,51.02,49.86,50.99,967954,40.2372808848207,40.7727124278759,39.8456966219892,40.7487378811719,1211227.0717176,0.0,1.0
2015-06-02,50.6,50.84,50.09,50.32,960120,40.4370687740204,40.6288651476521,40.029501480053,40.2133063381167,1201424.17521649,0.0,1.0
2015-06-03,50.89,51.2,50.5,50.76,515267,40.668822725492,40.9165597080997,40.3571536183405,40.5649330231082,644767.560816645,0.0,1.0
2015-06-04,50.88,51.12,50.27,50.59,621671,40.660831209924,40.8526275835558,40.1733487602768,40.4290772584524,777913.76956111,0.0,1.0
2015-06-05,51.09,51.11,50.17,50.66,458491,40.8286530368518,40.8446360679878,40.0934336045969,40.4850178674283,573722.213389144,0.0,1.0
2015-06-08,51.02,51.25,51.0,51.0,542524,40.7727124278759,40.9565172859396,40.7567293967399,40.7567293967399,678874.983580336,0.0,1.0
2015-06-09,51.19,51.91,50.85,51.16,1063070,40.9085681925317,41.4839573134268,40.6368566632201,40.8845936458277,1330248.30015768,0.0,1.0
2015-06-10,51.55,52.0408,51.34,51.5,625608,41.1962627529793,41.5884863370561,41.0284409260515,41.1563051751393,782840.244353662,0.0,1.0
2015-06-11,51.41,51.81,51.17,51.57,783120,41.0843815350274,41.404042157747,40.8925851613957,41.2122457841152,979939.278523039,0.0,1.0
2015-06-12,51.13,51.57,50.935,51.29,650007,40.8606190991238,41.2122457841152,40.704784545548,40.9884833482116,813371.37426566,0.0,1.0
2015-06-15,51.14,51.34,50.4,50.79,801299,40.8686106146917,41.0284409260515,40.2772384626606,40.5889075698122,1002687.15387327,0.0,1.0
2015-06-16,51.35,51.4,51.0,51.16,715949,41.0364324416195,41.0763900194594,40.7567293967399,40.8845936458277,895886.385891422,0.0,1.0
2015-06-17,51.45,52.04,51.28,51.65,699846,41.1163475972994,41.5878470158107,40.9804918326436,41.2761779086591,875736.265600717,0.0,1.0
2015-06-18,51.7,51.99,51.17,51.44,587162,41.3161354864991,41.5478894379707,40.8925851613957,41.1083560817314,734731.722668485,0.0,1.0
2015-06-19,52.68,53.68,52.34,52.63,1924870,42.0993040121619,42.8984555689607,41.8275924828503,42.059346434322,2408641.99490581,0.0,1.0
2015-06-22,54.97,55.04,53.79,53.8,2041492,43.9293610772312,43.9853016862071,42.9863622402086,42.9943537557766,2554574.2639577,0.0,1.0
2015-06-23,55.07,56.07,54.97,54.98,960450,44.0092762329111,44.8084277897099,43.9293610772312,43.9373525927992,1201837.11315948,0.0,1.0
2015-06-24,54.75,55.18,54.49,54.83,1017532,43.7535477347355,44.097182904159,43.5457683299678,43.8174798592794,1273265.36667957,0.0,1.0
2015-06-25,54.38,54.84,54.23,54.6,1031225,43.4578616587199,43.8254713748474,43.3379889252001,43.6336750012157,1290399.78865936,0.0,1.0
2015-06-26,56.33,56.62,54.28,54.54,2577317,45.0162071944776,45.2479611459493,43.37794650304,43.5857259078077,3225066.60729539,0.0,1.0
2015-06-29,55.61,56.69,55.42,55.51,1274925,44.4408180735825,45.3039017549252,44.2889792777907,44.3609029179026,1595348.20292035,0.0,1.0
2015-06-30,56.78,57.26,55.47,55.96,1927155,45.3758253950371,45.7594181423005,44.3289368556306,44.7205211184621,2411501.27732923,0.0,1.0
2015-07-01,55.25,56.94,54.86,56.92,2019268,44.1531235131349,45.5036896441249,43.8414544059834,45.4877066129889,2526764.77048812,0.0,1.0
2015-07-02,55.23,55.96,54.98,55.47,954550,44.1371404819989,44.7205211184621,43.9373525927992,44.3289368556306,1194454.2832697,0.0,1.0
2015-07-06,54.52,55.29,54.3101,54.78,1299047,43.5697428766718,44.1850895754068,43.4020009648997,43.7775222814395,1625532.71522566,0.0,1.0
2015-07-07,54.25,54.35,53.47,54.35,1341210,43.3539719563361,43.433887112016,42.730633742033,43.433887112016,1678292.4197414,0.0,1.0
2015-07-08,53.6,54.0,53.32,53.91,1095501,42.8345234444168,43.1541840671364,42.6107610085132,43.0822604270245,1370830.08933659,0.0,1.0
2015-07-09,53.44,54.5,53.44,54.23,760622,42.706659195329,43.5537598455358,42.706659195329,43.3379889252001,951786.921428071,0.0,1.0
2015-07-10,53.97,54.43,53.52,54.38,740092,43.1302095204324,43.4978192365599,42.7705913198729,43.4578616587199,926097.176065829,0.0,1.0
2015-07-13,54.65,55.0,54.19,54.71,814430,43.6736325790556,43.9533356239352,43.3060228629281,43.7215816724635,1019118.33002288,0.0,1.0
2015-07-14,54.59,54.8362,54.17,54.7,691439,43.6256834856477,43.8224345989315,43.2900398317922,43.7135901568955,865216.358671328,0.0,1.0
2015-07-15,54.56,55.4,54.44,54.92,1021393,43.6017089389437,44.2729962466547,43.5058107521279,43.8894034993913,1278096.74061253,0.0,1.0
2015-07-16,54.94,55.18,54.65,55.02,1151981,43.9053865305273,44.097182904159,43.6736325790556,43.9693186550712,1441505.0439425,0.0,1.0
2015-07-17,54.2,54.91,53.805,54.91,995950,43.3140143784961,43.8814119838233,42.9983495135606,43.8814119838233,1246259.22520817,0.0,1.0
2015-07-20,54.01,54.4,53.7,54.22,505604,43.1621755827044,43.4738446898559,42.9144386000967,43.3299974096321,632675.987049701,0.0,1.0
2015-07-21,53.48,54.35,53.33,53.77,844471,42.738625257601,43.433887112016,42.6187525240812,42.9703792090726,1056709.44743287,0.0,1.0
2015-07-22,53.74,54.02,52.93,53.27,757140,42.9464046623687,43.1701670982724,42.2990919013616,42.5708034306732,947429.800465998,0.0,1.0
2015-07-23,53.2,53.82,52.42,53.56,1274432,42.5148628216973,43.0103367869126,41.8915246073942,42.8025573821449,1594731.29866007,0.0,1.0
2015-07-24,52.3,53.18,52.26,53.18,1296699,41.7956264205784,42.4988797905613,41.7636603583064,42.4988797905613,1622594.59919494,0.0,1.0
2015-07-27,51.76,52.45,51.533,52.21,1395693,41.364084579907,41.9154991540982,41.1826771765137,41.7237027804665,1746468.47412868,0.0,1.0
2015-07-28,52.24,54.19,50.26,53.5,3718381,41.7476773271704,43.3060228629281,40.1653572447088,42.754608288737,4652910.91328759,0.0,1.0
2015-07-29,54.89,55.02,52.32,52.32,2345671,43.8654289526873,43.9693186550712,41.8116094517143,41.8116094517143,2935201.68989735,0.0,1.0
2015-07-30,54.88,55.04,53.97,54.52,1042068,43.8574374371193,43.9853016862071,43.1302095204324,43.5697428766718,1303967.92840426,0.0,1.0
2015-07-31,55.01,55.11,54.56,55.05,868303,43.9613271395032,44.0412422951831,43.6017089389437,43.9932932017751,1086531.07487919,0.0,1.0
2015-08-03,54.6,55.04,54.04,54.97,831611,43.6336750012157,43.9853016862071,43.1861501294083,43.9293610772312,1040617.38092734,0.0,1.0
2015-08-04,54.47,55.15,54.2,54.67,554585,43.5297852988318,44.073208357455,43.3140143784961,43.6896156101916,693967.23973299,0.0,1.0
2015-08-05,55.74,55.9987,54.85,54.85,929476,44.5447077759663,44.7514482837102,43.8334628904154,43.8334628904154,1163078.50756523,0.0,1.0
2015-08-06,56.24,56.345,55.21,55.74,1016203,44.9442835543657,45.0281944678296,44.1211574508629,44.5447077759663,1271602.35296372,0.0,1.0
2015-08-07,56.93,57.15,56.03,56.18,1281099,45.4956981285569,45.6715114710527,44.776461727438,44.8963344609578,1603073.89643552,0.0,1.0
2015-08-10,57.87,57.9,56.83,57.14,874530,46.2469005919478,46.2708751386518,45.415782972877,45.6635199554847,1094323.08873066,0.0,1.0
2015-08-11,57.08,57.63,56.72,57.18,557651,45.6155708620767,46.0551042183161,45.3278763016292,45.6954860177566,697803.808621477,0.0,1.0
2015-08-12,54.93,56.81,54.14,56.81,1638582,43.9932932017751,45.4989802802266,43.3605842698727,45.4989802802266,2045932.52083179,0.12,1.0
2015-08-13,54.31,54.915,53.84,54.75,1049474,43.496736824839,43.9812797410428,43.1203150552262,43.8491316729872,1310372.61874439,0.0,1.0
2015-08-14,54.66,54.74,54.03,54.49,1043547,43.7770509085933,43.8411226991657,43.2724855578356,43.6408983536269,1302972.17003266,0.0,1.0
2015-08-17,53.72,54.33,53.06,54.31,1195257,43.0242073693676,43.5127547724821,42.4956150971452,43.496736824839,1492397.18674552,0.0,1.0
2015-08-18,53.22,53.77,52.9,53.54,860914,42.62375867829,43.0642522384753,42.3674715160004,42.8800458405797,1074936.71371917,0.0,1.0
2015-08-19,52.04,53.0099,51.7425,53.0,1111952,41.6786997673471,42.4554901382993,41.440432796156,42.4475612542159,1388382.6127737,0.0,1.0
2015-08-20,51.66,52.36,51.66,51.88,1663652,41.3743587621282,41.9349869296367,41.3743587621282,41.5505561862023,2077234.90807714,0.0,1.0
2015-08-21,48.84,51.04,48.82,50.76,2117538,39.1158281444511,40.8778023851921,39.099810196808,40.6535511181887,2643956.70054786,0.0,1.0
2015-08-24,46.82,48.72,45.28,46.23,1965496,37.4980154324979,39.0197204585925,36.2646334639792,37.0254859770265,2454117.1488304,0.0,1.0
2015-08-25,46.29,48.08,46.26,47.98,1589886,37.0735398199558,38.5071461340133,37.0495128984911,38.4270563957978,1985130.72389125,0.0,1.0
2015-08-26,47.09,47.39,46.42,47.25,1108813,37.7142577256798,37.9545269403263,37.1776564796359,37.8424013068246,1384463.25922112,0.0,1.0
2015-08-27,48.66,48.98,47.37,47.63,1108793,38.9716666156632,39.2279537779528,37.9385089926832,38.1467423120435,1384438.28723289,0.0,1.0
2015-08-28,48.9,49.08,48.2899,48.31,914405,39.1638819873804,39.3080435161683,38.6752544945276,38.6913525319089,1141725.54483767,0.0,1.0
2015-08-31,49.04,49.68,48.31,48.72,953904,39.2760076208821,39.7885819454613,38.6913525319089,39.0197204585925,1191043.97299099,0.0,1.0
2015-09-01,47.26,48.1975,46.95,48.12,1575396,37.8504102806461,38.6012515764165,37.6021320921781,38.5391820292995,1967038.51841917,0.0,1.0
2015-09-02,47.91,47.91,47.12,47.51,1105835,38.3709935790469,38.3709935790469,37.7382846471444,38.0506346261849,1380744.93017379,0.0,1.0
2015-09-03,48.56,48.7,47.45,47.69,1040982,38.8915768774477,39.0037025109494,38.0025807832556,38.1947961549728,1299769.51254226,0.0,1.0
2015-09-04,47.57,48.33,47.53,48.11,872818,38.0986884691142,38.707370479552,38.066652573828,38.5311730554779,1089800.04111321,0.0,1.0
2015-09-08,48.46,48.6,47.94,48.41,919743,38.8114871392322,38.9236127727339,38.3950205005116,38.7714422701244,1148390.56849605,0.0,1.0
2015-09-09,48.44,49.49,48.33,48.78,970911,38.7954691915891,39.6364114428518,38.707370479552,39.0677743015218,1212278.90318172,0.0,1.0
2015-09-10,48.46,48.65,47.88,48.35,1054037,38.8114871392322,38.9636576418416,38.3469666575823,38.7233884271951,1316069.97785889,0.0,1.0
2015-09-11,47.4,48.28,47.175,48.03,969338,37.9625359141478,38.6673256104443,37.782334003163,38.4671012649055,1210314.8563075,0.0,1.0
2015-09-14,47.34,47.7,46.8501,47.41,731437,37.9144820712185,38.2028051287944,37.5221224437008,37.9705448879694,913271.807721339,0.0,1.0
2015-09-15,48.14,48.23,47.25,47.5,858975,38.5551999769426,38.6272807413365,37.8424013068246,38.0426256523633,1072515.67946034,0.0,1.0
2015-09-16,47.46,48.47,47.15,48.27,1405826,38.0105897570771,38.8194961130537,37.7623115686091,38.6593166366227,1755313.51621761,0.0,1.0
2015-09-17,46.69,47.3593,46.57,47.25,1188517,37.3938987728178,37.9299393906941,37.2977910869592,37.8424013068246,1483981.62671227,0.0,1.0
2015-09-18,45.66,46.22,45.25,46.13,2435265,36.5689744691981,37.0174770032049,36.2406065425146,36.945396238811,3040670.44575336,0.0,1.0
2015-09-21,45.79,46.16,45.38,45.96,921414,36.6730911288783,36.9694231602756,36.3447232021947,36.8092436838446,1150476.9781126,0.0,1.0
2015-09-22,45.66,45.8,44.65,45.18,1379323,36.5689744691981,36.6811001026998,35.7600681132215,36.1845437257637,1722221.88601564,0.0,1.0
2015-09-23,44.84,45.75,44.785,45.68,1246310,35.912238615831,36.6410552335921,35.8681892598125,36.5849924168412,1556141.93249888,0.0,1.0
2015-09-24,44.95,45.2,43.21,43.77,2125239,36.0003373278681,36.2005616734068,34.6067758829183,35.0552784169251,2653572.16461552,0.0,1.0
2015-09-25,45.89,46.69,44.96,45.01,1915087,36.7531808670938,37.3938987728178,36.0083463016896,36.0483911707974,2391176.50109802,0.0,1.0
2015-09-28,45.6,45.87,45.0,45.62,1424690,36.5209206262688,36.7371629194507,36.0403821969758,36.5369385739119,1778867.09551542,0.0,1.0
2015-09-29,46.36,46.41,45.5,45.67,1188872,37.1296026367066,37.1696475058144,36.4408308880533,36.5769834430197,1484424.87950334,0.0,1.0
2015-09-30,46.63,47.14,46.15,46.83,1771586,37.3458449298885,37.7543025947875,36.9614141864541,37.5060244063195,2212001.23695385,0.0,1.0
2015-10-01,43.83,45.39,43.11,44.95,3223410,35.1033322598544,36.3527321760163,34.5266861447028,36.0003373278681,4024747.82889988,0.0,1.0
2015-10-02,44.02,44.035,41.91,42.49,1615289,35.2555027624639,35.2675162231962,33.5656092861168,34.0301297677667,2016848.89474061,0.0,1.0
2015-10-05,45.78,45.86,44.18,44.35,1638907,36.6650821550567,36.7291539456291,35.3836463436087,35.519798898575,2046338.31564052,0.0,1.0
2015-10-06,46.26,46.46,45.48,45.7,1659771,37.0495128984911,37.2096923749221,36.4248129404102,36.6010103644843,2072389.09376126,0.0,1.0
2015-10-07,46.3,47.01,45.22,46.48,1334494,37.0815487937773,37.6501859351074,36.2165796210499,37.2257103225652,1666248.42299922,0.0,1.0
2015-10-08,47.58,47.71,46.07,46.08,850804,38.1066974429357,38.2108141026159,36.8973423958817,36.9053513697032,1062313.37366929,0.0,1.0
2015-10-09,47.01,47.98,46.78,47.72,911034,37.6501859351074,38.4270563957978,37.4659795372117,38.2188230764375,1137516.51622163,0.0,1.0
2015-10-12,46.31,47.34,45.98,47.05,864998,37.0895577675989,37.9144820712185,36.8252616314877,37.6822218303936,1080035.99371558,0.0,1.0
2015-10-13,45.61,46.074,45.07,45.95,1638120,36.5289296000904,36.9005459854103,36.0964450137267,36.8012347100231,2045355.6679037,0.0,1.0
2015-10-14,45.45,45.93,44.955,45.53,933648,36.4007860189456,36.78521676238,36.0043418147788,36.464857809518,1165752.34331243,0.0,1.0
2015-10-15,44.71,45.43,43.87,45.33,1396776,35.8081219561508,36.3847680713025,35.1353681551406,36.304678333087,1744013.69154388,0.0,1.0
2015-10-16,44.24,44.85,43.88,44.85,1043231,35.431700186538,35.9202475896526,35.1433771289622,35.9202475896526,1302577.61261864,0.0,1.0
2015-10-19,43.86,44.14,43.3,44.1,848153,35.1273591813191,35.3516104483225,34.6788566473123,35.3195745530363,1059003.3366295,0.0,1.0
2015-10-20,44.37,44.88,43.37,43.66,1019158,35.5358168462181,35.9442745111172,34.7349194640631,34.9671797048881,1272520.07898652,0.0,1.0
2015-10-21,44.86,45.78,44.5,44.51,1093066,35.9282565634741,36.6650821550567,35.6399335058983,35.6479424797198,1364801.56428883,0.0,1.0
2015-10-22,46.25,46.68,44.77,44.92,1218365,37.0415039246696,37.3858897989962,35.8561757990801,35.9763104064034,1521249.82194558,0.0,1.0
2015-10-23,46.33,46.77,45.98,46.46,1060032,37.105575715242,37.4579705633902,36.8252616314877,37.2096923749221,1323555.33133061,0.0,1.0
2015-10-26,44.84,46.5,44.76,46.3,1146889,35.912238615831,37.2417282702083,35.8481668252586,37.0815487937773,1432004.93041194,0.0,1.0
2015-10-27,44.41,44.57,43.68,44.34,1655810,35.5678527415043,35.6959963226491,34.9831976525312,35.5117899247535,2067443.39149246,0.0,1.0
2015-10-28,48.6,48.63,44.04,45.68,3874294,38.9236127727339,38.9476396941985,35.271520710107,36.5849924168412,4837441.20822973,0.0,1.0
2015-10-29,48.65,49.0,48.24,48.63,1576025,38.9636576418416,39.2439717255959,38.6352897151581,38.9476396941985,1967823.88744898,0.0,1.0
2015-10-30,48.39,49.02,48.0,48.71,1410866,38.7554243224813,39.259989673239,38.4430743434409,39.0117114847709,1761606.45725137,0.0,1.0
2015-11-02,50.08,50.27,48.535,48.58,1758300,40.1089408983233,40.2611114009327,38.8715544428938,38.9075948250908,2195412.34517317,0.0,1.0
2015-11-03,49.51,50.16,49.43,50.07,1298083,39.6524293904949,40.1730126888957,39.5883575999225,40.1009319245017,1620785.66982849,0.0,1.0
2015-11-04,48.0,49.83,47.83,49.8,1568511,38.4430743434409,39.9087165527845,38.3069217884745,39.8846896313199,1958441.91147126,0.0,1.0
2015-11-05,48.65,49.307,47.77,48.11,1049487,38.9636576418416,39.4898472219175,38.2588679455452,38.5311730554779,1310388.85053674,0.0,1.0
2015-11-06,48.39,48.73,47.43,48.58,914260,38.7554243224813,39.027729432414,37.9865628356125,38.9075948250908,1141544.49792301,0.0,1.0
2015-11-09,47.87,48.3,47.47,48.27,881789,38.3389576837607,38.6833435580874,38.0185987308987,38.6593166366227,1101001.22643343,0.0,1.0
2015-11-10,48.47,48.82,47.72,47.72,1207036,38.8194961130537,39.099810196808,38.2188230764375,38.2188230764375,1507104.43921313,0.0,1.0
2015-11-11,47.59,48.69,47.45,48.69,777914,38.1147064167573,38.9956935371278,38.0025807832556,38.9956935371278,971302.962567845,0.0,1.0
2015-11-12,45.45,47.17,45.34,47.09,1301842,36.4968937048042,37.8780742806515,36.4085623889069,37.8138333236354,1621198.76224456,0.12,1.0
2015-11-13,46.18,46.29,45.12,45.42,1281519,37.0830924375766,37.1714237534738,36.2318997571125,36.4728033459231,1595890.29743463,0.0,1.0
2015-11-16,47.09,47.14,46.05,46.05,758913,37.8138333236354,37.8539839217705,36.9787008824253,36.9787008824253,945083.056355003,0.0,1.0
2015-11-17,46.75,47.33,46.5,47.33,600725,37.5408092563167,38.0065561946838,37.3400562656412,38.0065561946838,748089.727055485,0.0,1.0
2015-11-18,48.13,48.155,46.91,47.12,882111,38.6489657648454,38.669041063913,37.669291170349,37.8379236825164,1098502.93765474,0.0,1.0
2015-11-19,48.21,48.54,47.64,47.85,696941,38.7132067218616,38.9782006695532,38.2554899031215,38.4241224152889,867908.614530403,0.0,1.0
2015-11-20,48.64,49.26,48.305,48.45,680643,39.0585018658234,39.5563692826986,38.7894928583183,38.90592959291,847612.528348623,0.0,1.0
2015-11-23,48.14,49.125,48.11,48.25,686601,38.6569958844724,39.4479626677339,38.6329055255914,38.7453272003697,855032.094029753,0.0,1.0
2015-11-24,49.14,49.45,47.36,47.92,1074375,39.4600078471744,39.708941555612,38.0306465535649,38.480333252678,1337931.50027922,0.0,1.0
2015-11-25,49.8,50.38,49.21,49.63,1230775,39.9899957425577,40.4557426809248,39.5162186845635,39.8534837088984,1532698.21268753,0.0,1.0
2015-11-27,50.04,50.305,49.67,49.73,427180,40.1827186136062,40.3955167837222,39.8856041874064,39.9337849051686,531972.149658433,0.0,1.0
2015-11-30,50.26,50.73,49.81,50.3,1435272,40.3593812454006,40.7367968678705,39.9980258621847,40.3915017239087,1787360.67040722,0.0,1.0
2015-12-01,50.78,51.23,50.03,50.03,1308805,40.7769474660056,41.1383028492215,40.1746884939791,40.1746884939791,1629869.86594341,0.0,1.0
2015-12-02,51.13,51.31,50.5,50.77,1283949,41.0580016529513,41.2025438062377,40.5521041164491,40.7689173463786,1598916.40428343,0.0,1.0
2015-12-03,50.0,51.46,49.83,51.11,947222,40.1505981350981,41.3229956006429,40.0140861014387,41.0419414136973,1179586.41215357,0.0,1.0
2015-12-04,51.44,51.519,49.79,49.89,1178761,41.3069353613889,41.3703733064424,39.9819656229307,40.0622668192009,1467924.5823857,0.0,1.0
2015-12-07,50.56,51.39,50.295,51.28,933529,40.6002848342112,41.2667847632538,40.3874866640952,41.1784534473566,1162534.36232616,0.0,1.0
2015-12-08,50.53,50.82,49.38,49.83,1342697,40.5761944753301,40.8090679445137,39.6527307182229,40.0140861014387,1672075.96195966,0.0,1.0
2015-12-09,50.26,51.73,50.18,50.38,1109526,40.3593812454006,41.5398088305725,40.2951402883844,40.4557426809248,1381705.44342414,0.0,1.0
2015-12-10,50.44,50.845,50.14,50.28,854725,40.5039233986869,40.8291432435812,40.2630198098764,40.3754414846546,1064398.83799992,0.0,1.0
2015-12-11,49.03,49.71,48.48,49.67,1208177,39.3716765312772,39.9177246659145,38.9300199517911,39.8856041874064,1504556.66430516,0.0,1.0
2015-12-14,49.42,49.61,48.46,49.2,1051812,39.6848511967309,39.8374234696443,38.9139597125371,39.5081885649365,1309833.53779797,0.0,1.0
2015-12-15,46.04,49.75,45.53,49.52,4139187,36.9706707627983,39.9498451444226,36.5611346618203,39.7651523930011,5154577.00788483,0.0,1.0
2015-12-16,45.5,46.41,44.63,46.04,2178477,36.5370443029393,37.267785188998,35.8384238953886,36.9706707627983,2712882.37434209,0.0,1.0
2015-12-17,44.58,45.67,44.46,45.53,1289122,35.7982732972535,36.6735563365986,35.7019118617292,36.5611346618203,1605358.40046813,0.0,1.0
2015-12-18,43.97,44.53,43.71,44.53,1522664,35.3084360000053,35.7581226991184,35.0996528897027,35.7581226991184,1896190.92955547,0.0,1.0
2015-12-21,44.31,44.536,43.73,44.29,824937,35.5814600673239,35.7629407708946,35.1157131289568,35.5653998280699,1027303.50021719,0.0,1.0
2015-12-22,45.06,45.4,44.41,44.42,605622,36.1837190393504,36.4567431066691,35.6617612635941,35.6697913832211,754188.017277119,0.0,1.0
2015-12-23,46.05,46.16,45.23,45.47,560721,36.9787008824253,37.0670321983226,36.3202310730097,36.5129539440582,698272.287393198,0.0,1.0
2015-12-24,46.05,46.41,45.81,46.02,254077,36.9787008824253,37.267785188998,36.7859780113769,36.9546105235443,316404.999926883,0.0,1.0
2015-12-28,46.09,46.25,45.43,45.92,693371,37.0108213609334,37.1393032749657,36.4808334655501,36.8743093272741,863462.852616737,0.0,1.0
2015-12-29,46.16,46.67,42.94,46.3,650609,37.0670321983226,37.4765682993006,34.4813336784222,37.1794538731008,810210.843946634,0.0,1.0
2015-12-30,46.23,46.95,45.86,46.18,725407,37.1232430357117,37.7014116488571,36.826128609512,37.0830924375766,903357.650562467,0.0,1.0
2015-12-31,45.39,46.25,45.39,45.85,1099691,36.448712987042,37.1393032749657,36.448712987042,36.8180984898849,1369457.80521099,0.0,1.0
2016-01-04,45.0,45.04,43.45,44.38,1574179,36.1355383215883,36.1676588000964,34.8908697794002,35.6376709047131,1960343.14943855,0.0,1.0
2016-01-05,45.65,45.86,44.98,45.14,1330076,36.6574960973445,36.826128609512,36.1194780823342,36.2479599963666,1656358.88601782,0.0,1.0
2016-01-06,45.23,45.67,44.73,44.76,1097511,36.3202310730097,36.6735563365986,35.9187250916587,35.9428154505398,1366743.0262273,0.0,1.0
2016-01-07,45.26,45.81,43.94,44.21,2583139,36.3443214318908,36.7859780113769,35.2843456411242,35.5011588710537,3216812.60053498,0.0,1.0
2016-01-08,45.07,45.96,44.85,45.54,1273432,36.1917491589774,36.9064298057822,36.015086527183,36.5691647814473,1585819.46365429,0.0,1.0
2016-01-11,45.21,45.525,44.64,45.12,1626329,36.3041708337557,36.5571196020068,35.8464540150156,36.2318997571125,2025286.142099,0.0,1.0
2016-01-12,45.32,46.09,44.02,45.7,1109306,36.3925021496529,37.0108213609334,35.3485865981404,36.6976466954796,1381431.47490285,0.0,1.0
2016-01-13,44.97,46.785,44.87,45.63,1904731,36.1114479627072,37.5689146750113,36.031146766437,36.6414358580905,2371983.34330038,0.0,1.0
2016-01-14,45.12,45.77,44.0,45.23,1402246,36.2318997571125,36.7538575328688,35.3325263588863,36.3202310730097,1746233.01411569,0.0,1.0
2016-01-15,44.73,45.48,43.76,43.91,2289576,35.9187250916587,36.5209840636852,35.1398034878378,35.2602552822431,2851235.23228231,0.0,1.0
2016-01-19,44.61,45.68,43.84,45.25,1304401,35.8223636561345,36.6815864562256,35.204044444854,36.3362913122638,1624385.51427176,0.0,1.0
2016-01-20,44.47,44.86,43.2,43.77,1400140,35.7099419813562,36.02311664681,34.6901167887247,35.1478336074649,1743610.38818006,0.0,1.0
2016-01-21,44.23,44.88,43.92,44.47,1292919,35.5172191103078,36.039176886064,35.2682854018702,35.7099419813562,1610086.84808332,0.0,1.0
2016-01-22,45.95,46.635,45.095,45.13,1118247,36.8983996861551,37.448462880606,36.211824458045,36.2399298767395,1392565.80467038,0.0,1.0
2016-01-25,44.25,46.0242,44.16,45.63,1007716,35.5332793495618,36.9579831737876,35.4610082729186,36.6414358580905,1254920.28363968,0.0,1.0
2016-01-26,46.58,46.96,44.66,44.75,1554069,37.4042972226574,37.7094417684841,35.8625142542696,35.9347853309128,1935299.93596969,0.0,1.0
2016-01-27,46.96,48.46,45.45,46.28,1305745,37.7094417684841,38.9139597125371,36.4968937048042,37.1633936338468,1626059.21287455,0.0,1.0
2016-01-28,47.15,48.18,46.2,47.6,1137839,37.8620140413975,38.6891163629805,37.0991526768306,38.2233694246134,1416963.94680276,0.0,1.0
2016-01-29,48.77,48.79,47.29,47.79,1737120,39.1628934209747,39.1789536602287,37.9744357161758,38.3759416975267,2163255.44410941,0.0,1.0
2016-02-01,48.33,49.2,47.48,48.49,2172933,38.8095681573858,39.5081885649365,38.1270079890891,38.9380500714181,2705978.36760557,0.0,1.0
2016-02-02,44.02,46.76,42.4,46.02,4289347,35.3485865981404,37.5488393759437,34.0477072185632,36.9546105235443,5341572.97678016,0.0,1.0
2016-02-03,44.55,45.06,42.99,44.08,1672993,35.7741829383724,36.1837190393504,34.5214842765573,35.3967673159025,2083397.35608762,0.0,1.0
2016-02-04,47.18,48.1,44.4,44.49,2005545,37.8861044002786,38.6248754059644,35.6537311439671,35.7260022206103,2497528.17287027,0.0,1.0
2016-02-05,47.31,47.53,46.69,46.8,1512228,37.9904959554298,38.1671585872242,37.4926285385546,37.5809598544518,1883194.85915463,0.0,1.0
2016-02-08,46.88,47.5,46.17,46.52,1236005,37.645200811468,38.1430682283432,37.0750623179496,37.3561165048953,1539211.19162548,0.0,1.0
2016-02-09,46.38,46.75,45.32,46.08,1261370,37.243694830117,37.5408092563167,36.3925021496529,37.0027912413064,1570798.51681881,0.0,1.0
2016-02-10,45.03,46.87,44.48,46.72,1142404,36.1596286804693,37.6371706918409,35.7179721009833,37.5167188974356,1422648.79361954,0.0,1.0
2016-02-11,45.68,46.06,43.75,44.05,1276564,36.7859780113769,37.0919909633104,35.2317543344514,35.4733435070305,1585208.45910268,0.13,1.0
2016-02-12,45.72,46.69,44.96,46.69,838976,36.8181899010541,37.5993282257265,36.206163997187,37.5993282257265,1041821.52417281,0.0,1.0
2016-02-16,47.34,47.36,45.96,46.69,1491557,38.1227714329812,38.1388773778198,37.0114612391174,37.5993282257265,1852181.93027049,0.0,1.0
2016-02-17,49.25,49.31,47.78,48.0,1147442,39.6608891650681,39.7092069995839,38.4771022194305,38.6542676126552,1424867.66408085,0.0,1.0
2016-02-18,47.76,49.66,47.34,49.22,855024,38.4609962745919,39.9910610342595,38.1227714329812,39.6367302478102,1061749.56957569,0.0,1.0
2016-02-19,46.4,46.88,43.79,46.88,1160846,37.3657920255667,37.7523347016933,35.2639662241286,37.7523347016933,1441512.44976007,0.0,1.0
2016-02-22,47.25,47.62,46.53,46.89,1301994,38.0502946812075,38.3482546607217,37.4704806670176,37.7603876741126,1616786.86105901,0.0,1.0
2016-02-23,46.69,47.79,46.62,47.14,705615,37.5993282257265,38.4851551918498,37.5429574187914,37.9617119845951,876216.834306577,0.0,1.0
2016-02-24,47.1,47.2599,45.58,45.95,665255,37.9295000949179,38.0582671239026,36.7054482871838,37.0034082666981,826098.694198143,0.0,1.0
2016-02-25,47.91,47.96,46.93,47.96,734131,38.5817908608815,38.622055722978,37.7925995637898,38.622055722978,911627.361643845,0.0,1.0
2016-02-26,47.89,48.44,47.6,48.16,495690,38.5656849160429,39.0085983991045,38.3321487158831,38.7831151713641,615536.69153494,0.0,1.0
2016-02-29,49.49,49.61,47.36,48.01,1475199,39.8541605031314,39.950796172163,38.1388773778198,38.6623205850745,1831868.93384101,0.0,1.0
2016-03-01,50.28,50.29,48.9801,49.8,922084,40.4903453242563,40.4983982966756,39.4435394394711,40.1038026481298,1145023.16907201,0.0,1.0
2016-03-02,50.51,50.69,49.81,50.33,1086445,40.6755636899003,40.8205171934478,40.1118556205491,40.5306101863528,1349122.96159834,0.0,1.0
2016-03-03,51.06,51.11,49.96,50.47,1793611,41.118477172962,41.1587420350585,40.2326502068386,40.6433518002231,2227265.79281542,0.0,1.0
2016-03-04,52.2,52.65,50.66,51.11,1311414,42.0365160287625,42.3988997876312,40.7963582761898,41.1587420350585,1628484.40515767,0.0,1.0
2016-03-07,53.28,53.345,51.6,51.88,953495,42.9062370500473,42.9585813707727,41.5533376836043,41.7788209113448,1184028.64228673,0.0,1.0
2016-03-08,51.51,52.92,51.37,52.8,1280575,41.4808609318306,42.6163300429524,41.3681193179604,42.5196943739207,1590189.2286759,0.0,1.0
2016-03-09,52.25,52.55,51.55,51.85,578990,42.0767808908591,42.3183700634381,41.5130728215078,41.7546619940869,718976.757715134,0.0,1.0
2016-03-10,51.44,52.27,50.2,52.27,1019650,41.4244901248955,42.0928868356977,40.4259215449019,42.0928868356977,1266178.43314088,0.0,1.0
2016-03-11,52.02,52.16,51.16,51.96,652159,41.8915625252151,42.0043041390853,41.199006897155,41.8432446906993,809836.375990509,0.0,1.0
2016-03-14,51.31,52.18,51.1,51.69,833822,41.3198014834446,42.0204100839239,41.1506890626392,41.6258144353781,1035421.40291119,0.0,1.0
2016-03-15,50.69,50.97,49.8,50.46,1185760,40.8205171934478,41.0460004211882,40.1038026481298,40.6352988278038,1472450.09452374,0.0,1.0
2016-03-16,51.91,51.94,50.43,50.73,706092,41.8029798286027,41.8271387458607,40.6111399105459,40.852729083125,876809.162176542,0.0,1.0
2016-03-17,52.6,53.0,51.66,51.91,1057298,42.3586349255347,42.6807538223068,41.6016555181202,41.8029798286027,1312928.87265531,0.0,1.0
2016-03-18,52.25,53.02,51.75,52.58,1472456,42.0767808908591,42.6968597671454,41.6741322698939,42.3425289806961,1828462.73814435,0.0,1.0
2016-03-21,52.08,52.76,51.79,52.24,605005,41.9398803597309,42.4874824842435,41.7063441595711,42.0687279184398,751281.599511987,0.0,1.0
2016-03-22,51.71,51.98,51.28,51.56,593064,41.6419203802167,41.8593506355379,41.2956425661867,41.5211257939271,736453.534322819,0.0,1.0
2016-03-23,50.99,51.78,50.48,51.47,855516,41.0621063660269,41.6982911871518,40.6514047726424,41.4486490421534,1062360.52410822,0.0,1.0
2016-03-24,51.01,51.19,50.03,50.66,581661,41.0782123108655,41.2231658144129,40.2890210137737,40.7963582761898,722293.545431428,0.0,1.0
2016-03-28,50.64,51.22,50.19,51.21,559281,40.7802523313512,41.2473247316708,40.4178685724826,41.2392717592515,694502.564865851,0.0,1.0
2016-03-29,51.35,51.52,50.38,50.38,658110,41.3520133731218,41.4889139042499,40.5708750484494,40.5708750484494,817226.193923742,0.0,1.0
2016-03-30,51.39,51.81,51.17,51.5,617591,41.384225262799,41.7224501044097,41.2070598695743,41.4728079594113,766910.611191986,0.0,1.0
2016-03-31,49.7,51.4829,49.59,51.45,1711769,40.0232729239368,41.4590373765743,39.9346902273244,41.4325430973148,2125636.23823775,0.0,1.0
2016-04-01,49.94,50.07,48.0,49.14,1246704,40.216544262,40.321232903451,38.6542676126552,39.5723064684558,1548128.98279848,0.0,1.0
2016-04-04,49.32,49.975,49.16,49.83,529777,39.7172599720032,40.2447296654676,39.5884124132944,40.1279615653877,657865.16135348,0.0,1.0
2016-04-05,48.68,49.73,48.6,49.02,1215143,39.2018697371678,40.0474318411947,39.1374459578134,39.4756707994241,1508937.24295798,0.0,1.0
2016-04-06,48.93,48.95,47.97,48.74,747699,39.4031940476504,39.419299992489,38.6301086953973,39.2501875716836,928475.798833916,0.0,1.0
2016-04-07,48.22,48.715,47.87,48.56,899707,38.8314330058799,39.2300551406354,38.5495789712043,39.1052340681362,1117235.91383894,0.0,1.0
2016-04-08,48.63,49.44,48.44,48.91,854046,39.1616048750713,39.8138956410349,39.0085983991045,39.3870881028118,1060535.11117563,0.0,1.0
2016-04-11,48.47,49.67,48.45,48.96,572613,39.0327573163625,39.9991140066788,39.0166513715238,39.4273529649083,711057.942564701,0.0,1.0
2016-04-12,48.93,49.29,48.27,48.47,625848,39.4031940476504,39.6931010547453,38.8716978679764,39.0327573163625,777163.968052129,0.0,1.0
2016-04-13,50.65,50.855,49.41,49.61,1164235,40.7883053037705,40.9533912383663,39.789736723777,39.950796172163,1445720.83372508,0.0,1.0
2016-04-14,50.18,50.785,50.0,50.75,944515,40.4098156000633,40.8970204314311,40.2648620965158,40.8688350279636,1172877.48029035,0.0,1.0
2016-04-15,50.25,50.39,49.54,50.13,513851,40.4661864069984,40.5789280208687,39.8944253652279,40.3695507379668,638088.612806232,0.0,1.0
2016-04-18,50.42,50.71,49.65,49.9,442458,40.6030869381266,40.8366231382864,39.9830080618402,40.1843323723228,549434.391380029,0.0,1.0
2016-04-19,52.26,52.29,50.465,50.64,1025287,42.0848338632784,42.1089927805363,40.6393253140134,40.7802523313512,1273178.33293749,0.0,1.0
2016-04-20,52.87,53.3,52.22,52.33,995841,42.5760651808558,42.9223429948859,42.0526219736011,42.1412046702135,1236612.95252042,0.0,1.0
2016-04-21,52.53,53.45,52.45,53.08,688917,42.3022641185995,43.0431375811754,42.2378403392451,42.7451776016612,855481.633525343,0.0,1.0
2016-04-22,53.04,53.45,52.11,52.61,984007,42.712965711984,43.0431375811754,41.9640392769888,42.366687897954,1221917.7575243,0.0,1.0
2016-04-25,53.04,53.1685,52.47,53.0,808413,42.712965711984,42.8164464075721,42.2539462840837,42.6807538223068,1003869.07828247,0.0,1.0
2016-04-26,53.23,53.58,52.687,53.39,1607219,42.8659721879508,43.1478262226264,42.4286957855826,42.9948197466596,1995808.40007282,0.0,1.0
2016-04-27,53.97,56.0,51.13,55.0,2950165,43.4618921469792,45.0966455480977,41.1748479798971,44.2913483061674,3663448.53352333,0.0,1.0
2016-04-28,53.36,54.46,52.08,53.99,1566883,42.9706608294017,43.8564877955251,41.9398803597309,43.4779980918178,1945720.06262451,0.0,1.0
2016-04-29,53.47,54.64,53.2,53.42,1468238,43.059243526014,44.0014412990725,42.8418132706929,43.0189786639175,1823224.92062757,0.0,1.0
2016-05-02,53.24,53.65,52.61,53.52,1140089,42.8740251603701,43.2041970295615,42.366687897954,43.0995083881106,1415736.87408537,0.0,1.0
2016-05-03,52.58,52.79,52.19,52.48,846468,42.3425289806961,42.5116414015014,42.0284630563432,42.261999256503,1051124.9212415,0.0,1.0
2016-05-04,51.58,52.84,51.32,52.4,1001101,41.5372317387657,42.5519062635979,41.3278544558639,42.1975754771486,1243144.70219759,0.0,1.0
2016-05-05,50.83,51.975,50.735,51.94,891406,40.933258807318,41.8553241493282,40.8567555693346,41.8271387458607,1106927.91876858,0.0,1.0
2016-05-06,51.38,51.81,50.415,50.64,790056,41.3761722903797,41.7224501044097,40.5990604519169,40.7802523313512,981073.768620164,0.0,1.0
2016-05-09,51.06,51.4,50.41,50.87,1059015,41.118477172962,41.3922782352183,40.5950339657073,40.9654706969952,1315061.00463167,0.0,1.0
2016-05-10,52.34,52.58,51.09,51.3,1391874,42.1492576426328,42.3425289806961,41.1426360902199,41.3117485110253,1728397.82322319,0.0,1.0
2016-05-11,52.21,52.68,51.88,52.2,588168,42.0445690011818,42.4230587048891,41.7788209113448,42.0365160287625,730373.791657535,0.0,1.0
2016-05-12,52.43,52.88,51.66,52.43,1277233,42.3264230358575,42.6897053239775,41.7048066761853,42.3264230358575,1582116.35633064,0.13,1.0
2016-05-13,51.47,52.39,51.33,52.17,750223,41.5514208212013,42.2941312769134,41.4383996648973,42.1165266027214,929305.834718834,0.0,1.0
2016-05-16,51.74,52.28,51.6,51.62,826335,41.7693901940733,42.2053289398174,41.6563690377693,41.6725149172413,1023586.23626893,0.0,1.0
2016-05-17,51.24,52.2899,51.0,51.75,608685,41.3657432072732,42.2133211501561,41.1719926536092,41.7774631338093,753981.845405745,0.0,1.0
2016-05-18,51.36,51.77,50.8095,51.07,881213,41.4626184841053,41.7936090132813,41.0182031516384,41.2285032317612,1091563.95169181,0.0,1.0
2016-05-19,51.02,51.15,50.35,50.83,1097619,41.1881385330812,41.2930867496492,40.6472515707691,41.0347526780972,1359627.39211975,0.0,1.0
2016-05-20,49.8,51.37,49.41,51.06,1810312,40.203239885289,41.4706914238413,39.8883952355849,41.2204302920252,2242444.58549194,0.0,1.0
2016-05-23,50.05,50.62,49.24,49.54,631351,40.405063378689,40.8652209436411,39.7511552600729,39.9933434521529,782058.358722101,0.0,1.0
2016-05-24,51.16,51.48,50.32,50.58,1038914,41.3011596893852,41.5594937609373,40.6230327515611,40.8329291846971,1286909.14830801,0.0,1.0
2016-05-25,51.59,51.8,51.1,51.5,718401,41.6482960980333,41.8178278324893,41.2527220509692,41.5756396404093,889887.728006,0.0,1.0
2016-05-26,51.51,51.91,51.29,51.82,532485,41.5837125801453,41.9066301695854,41.4061079059532,41.8339737119613,659592.43771553,0.0,1.0
2016-05-27,51.32,51.69,50.93,51.35,472853,41.4303267251613,41.7290254953933,41.1154820754572,41.4545455443693,585725.91331418,0.0,1.0
2016-05-31,51.93,52.93,51.595,51.64,1119595,41.9227760490574,42.7300700226576,41.6523325679013,41.6886607967133,1386849.19820111,0.0,1.0
2016-06-01,51.84,52.26,51.225,51.53,1126722,41.8501195914334,42.1891830603454,41.3536337976692,41.5998584596173,1395677.45684426,0.0,1.0
2016-06-02,52.59,52.62,51.59,51.9,839280,42.4555900716335,42.4798088908415,41.6482960980333,41.8985572298494,1039621.28722103,0.0,1.0
2016-06-03,53.11,53.6,52.64,52.71,831445,42.8753829379056,43.2709569849697,42.4959547703135,42.5524653484655,1029916.02463241,0.0,1.0
2016-06-06,54.99,55.1,53.27,53.45,887865,44.3930956082739,44.4818979453699,43.0045499736816,43.1498628889296,1099803.82491957,0.0,1.0
2016-06-07,54.94,55.28,54.59,54.85,690615,44.3527309095939,44.627210860618,44.0701780188339,44.2800744519699,855469.039264789,0.0,1.0
2016-06-08,54.89,55.31,54.74,55.31,467700,44.3123662109139,44.651429679826,44.1912721148739,44.651429679826,579342.860586784,0.0,1.0
2016-06-09,54.54,54.74,53.02,54.24,366614,44.0298133201538,44.1912721148739,42.8027264802816,43.7876251280738,454127.011954593,0.0,1.0
2016-06-10,53.78,54.42,53.65,53.83,719637,43.4162699002177,43.9329380433218,43.3113216836497,43.4566345988977,891418.768792156,0.0,1.0
2016-06-13,52.86,54.32,52.86,53.64,697125,42.6735594445055,43.8522086459618,42.6735594445055,43.3032487439137,863533.016221,0.0,1.0
2016-06-14,52.6,53.14,52.16,52.61,494372,42.4636630113695,42.8996017571136,42.1084536629854,42.4717359511055,612381.630690634,0.0,1.0
2016-06-15,52.31,53.09,52.27,52.89,483199,42.2295477590254,42.8592370584336,42.1972560000814,42.6977782637135,598541.567014483,0.0,1.0
2016-06-16,51.88,52.04,51.05,52.01,699598,41.8824113503774,42.0115783861534,41.2123573522892,41.9873595669454,866596.336499449,0.0,1.0
2016-06-17,52.1,52.73,51.88,52.07,1143161,42.0600160245694,42.5686112279375,41.8824113503774,42.0357972053614,1416040.54704137,0.0,1.0
2016-06-20,52.54,53.07,52.39,52.52,588061,42.4152253729535,42.8430911789616,42.2941312769134,42.3990794934815,728434.770022503,0.0,1.0
2016-06-21,51.57,52.42,51.55,52.42,1046333,41.6321502185613,42.3183500961215,41.6160043390893,42.3183500961215,1296099.10914336,0.0,1.0
2016-06-22,51.86,52.48,51.67,51.88,593045,41.8662654709054,42.3667877345375,41.7128796159213,41.8824113503774,734608.481412634,0.0,1.0
2016-06-23,52.25,52.8899,51.9,52.67,672531,42.1811101206094,42.6976975343162,41.8985572298494,42.5201735895215,833068.277471222,0.0,1.0
2016-06-24,48.33,50.3,48.31,50.09,1875486,39.0165177440967,40.6068868720891,39.0003718646247,40.437355137633,2323176.01930824,0.0,1.0
2016-06-27,45.51,47.37,44.68,47.0,1914379,36.7399487385442,38.2415155294405,36.0698947404561,37.9428167592085,2371353.01712052,0.0,1.0
2016-06-28,46.12,46.56,45.01,46.11,1159599,37.2323980624403,37.5876074108244,36.3363017517441,37.2243251227043,1436402.39853234,0.0,1.0
2016-06-29,46.45,47.16,46.13,46.69,964843,37.4988050737284,38.0719837949845,37.2404710021763,37.6925556273924,1195156.94598489,0.0,1.0
2016-06-30,47.13,47.19,46.18,46.72,1431013,38.0477649757765,38.0962026141925,37.2808357008563,37.7167744466004,1772604.58618105,0.0,1.0
2016-07-01,47.18,47.69,46.9775,47.13,966653,38.0881296744565,38.4998496009926,37.9246526448025,38.0477649757765,1197399.00409407,0.0,1.0
2016-07-05,46.22,46.96,45.47,46.69,869874,37.3131274598003,37.9105250002645,36.7076569796002,37.6925556273924,1077518.26279681,0.0,1.0
2016-07-06,46.73,46.73,45.74,45.93,993810,37.7248473863364,37.7248473863364,36.9256263524722,37.0790122074563,1231038.54667469,0.0,1.0
2016-07-07,46.69,47.32,46.37,47.0,620228,37.6925556273924,38.2011508307605,37.4342215558404,37.9428167592085,768280.230352833,0.0,1.0
2016-07-08,47.7,47.85,47.23,47.23,586091,38.5079225407286,38.6290166367686,38.1284943731365,38.1284943731365,725994.518931299,0.0,1.0
2016-07-11,47.84,48.35,47.62,48.28,327005,38.6209436970326,39.0326636235687,38.4433390228406,38.9761530454167,405063.100547747,0.0,1.0
2016-07-12,48.82,48.98,48.06,48.47,482195,39.4120917911608,39.5412588269368,38.7985483712247,39.1295389004007,597297.906052265,0.0,1.0
2016-07-13,48.75,49.33,48.36,49.28,890504,39.3555812130088,39.8238117176969,39.0407365633047,39.7834470190169,1103072.77041688,0.0,1.0
2016-07-14,49.23,49.82,49.16,49.49,680615,39.7430823203369,40.219385764761,39.6865717421849,39.9529787534729,843081.97788812,0.0,1.0
2016-07-15,49.32,49.62,48.955,49.33,557830,39.8157387779609,40.0579269700409,39.5210764775968,39.8238117176969,690987.444774696,0.0,1.0
2016-07-18,49.91,50.0,48.89,48.96,546855,40.292042222385,40.364698680009,39.4686023693128,39.5251129474648,677392.644913803,0.0,1.0
2016-07-19,48.99,49.53,48.6101,49.53,414956,39.5493317666728,39.9852705124169,39.2426407861021,39.9852705124169,514008.544061684,0.0,1.0
2016-07-20,48.87,49.345,48.79,49.06,474962,39.4524564898408,39.8359211273009,39.3878729719528,39.6058423448249,588338.344558521,0.0,1.0
2016-07-21,49.31,50.21,49.21,49.38,869369,39.8076658382249,40.5342304144651,39.7269364408649,39.8641764163769,1076892.71619729,0.0,1.0
2016-07-22,48.55,49.18,47.94,48.93,760393,39.1941224182888,39.7027176216569,38.7016730943926,39.5008941282568,941903.476138905,0.0,1.0
2016-07-25,47.26,47.69,46.34,47.69,1291684,38.1527131923445,38.4998496009926,37.4100027366324,38.4998496009926,1600016.89872606,0.0,1.0
2016-07-26,48.41,48.77,47.59,47.59,948839,39.0811012619847,39.3717270924808,38.4191202036326,38.4191202036326,1175332.69295767,0.0,1.0
2016-07-27,48.46,48.97,48.35,48.61,624880,39.1214659606647,39.5331858872008,39.0326636235687,39.2425600567048,774042.691305259,0.0,1.0
2016-07-28,47.96,48.6,47.91,48.37,410474,38.7178189738647,39.2344871169688,38.6774542751846,39.0488095030407,508456.66315266,0.0,1.0
2016-07-29,48.16,48.51,47.65,47.67,519408,38.8792777685847,39.1618306593448,38.4675578420486,38.4837037215206,643393.877553261,0.0,1.0
2016-08-01,48.38,48.83,47.655,48.05,900895,39.0568824427767,39.4201647308968,38.4715943119166,38.7904754314887,1115944.16589337,0.0,1.0
2016-08-02,48.06,48.48,47.77,48.35,654741,38.7985483712247,39.1376118401367,38.5644331188806,39.0326636235687,811031.695282128,0.0,1.0
2016-08-03,48.77,49.13,47.81,48.0,1057004,39.3717270924808,39.6623529229769,38.5967248778246,38.7501107328087,1309317.34233841,0.0,1.0
2016-08-04,46.86,49.71,46.75,48.79,1644011,37.8297956029045,40.130583427665,37.7409932658084,39.3878729719528,2036446.51609181,0.0,1.0
2016-08-05,48.42,48.56,46.87,46.87,816553,39.0891742017207,39.2021953580248,37.8378685426405,37.8378685426405,1011469.21283028,0.0,1.0
2016-08-08,49.14,49.16,48.33,48.65,944879,39.6704258627129,39.6865717421849,39.0165177440967,39.2748518156488,1170427.41665251,0.0,1.0
2016-08-09,48.74,49.56,48.17,49.11,1222134,39.3475082732728,40.0094893316249,38.8873507083207,39.6462070435049,1513864.88685133,0.0,1.0
2016-08-10,47.89,49.16,47.76,48.96,639764,38.6613083957126,39.6865717421849,38.5563601791446,39.5251129474648,792479.593458293,0.0,1.0
2016-08-11,48.0,48.25,47.73,47.88,678635,38.8550589493767,39.0574290480713,38.6364992427864,38.7579213020032,838358.784693661,0.13,1.0
2016-08-12,47.15,48.24,47.06,48.0,845185,38.1670006138148,39.0493342441236,38.0941473782847,38.8550589493767,1044108.05431685,0.0,1.0
2016-08-15,47.85,47.88,47.34,47.34,519675,38.7336368901599,38.7579213020032,38.3208018888227,38.3208018888227,641985.900278763,0.0,1.0
2016-08-16,47.6,47.87,47.43,47.76,458314,38.5312667914652,38.7498264980554,38.3936551243528,38.6607836546298,566182.95261531,0.0,1.0
2016-08-17,46.98,47.67,46.94,47.54,623839,38.0293889467024,38.5879304190997,37.9970097309113,38.4826979677785,770665.977859246,0.0,1.0
2016-08-18,46.66,47.3,46.6,47.0,840889,37.7703552203732,38.2884226730316,37.7217863966865,38.045578554598,1038800.94616733,0.0,1.0
2016-08-19,49.85,50.1,46.82,47.24,2393746,40.3525976797172,40.5549677784119,37.8998720835378,38.2398538493449,2957138.94424148,0.0,1.0
2016-08-22,49.49,49.91,48.93,49.38,860555,40.0611847375969,40.401166503404,39.6078757165209,39.9721418941713,1063095.54320372,0.0,1.0
2016-08-23,49.52,49.94,49.31,49.78,494407,40.0854691494403,40.4254509152473,39.9154782665368,40.2959340520827,610770.814449651,0.0,1.0
2016-08-24,49.15,49.56,49.0179,49.45,504113,39.7859614033722,40.1178483652314,39.6790290432219,40.0288055218058,622761.222200852,0.0,1.0
2016-08-25,48.58,49.13,48.3,49.13,596044,39.3245575783483,39.7697717954766,39.0979030678103,39.7697717954766,736329.136375148,0.0,1.0
2016-08-26,47.9,48.84,47.77,48.58,554045,38.7741109098988,39.5350224809908,38.6688784585776,39.3245575783483,684445.236195598,0.0,1.0
2016-08-29,48.56,48.78,47.85,48.07,464975,39.3083679704527,39.486453657304,38.7336368901599,38.9117225770112,574411.688039868,0.0,1.0
2016-08-30,48.83,49.125,48.39,48.9,1010474,39.526927677043,39.7657243935027,39.1707563033404,39.5835913046775,1248299.53451346,0.0,1.0
2016-08-31,48.54,49.18,48.1,48.76,870933,39.2921783625572,39.8102458152155,38.9360069888545,39.4702640494085,1075916.11312356,0.0,1.0
2016-09-01,47.44,48.83,47.21,48.58,730172,38.4017499283006,39.526927677043,38.2155694375015,39.3245575783483,902025.552082254,0.0,1.0
2016-09-02,47.59,47.96,47.29,47.81,523165,38.5231719875174,38.8226797335855,38.2803278690838,38.7012576743687,646297.307970057,0.0,1.0
2016-09-06,47.94,48.0899,47.52,47.71,586602,38.80649012569,38.9278312368673,38.4665083598829,38.6203096348909,724664.863761625,0.0,1.0
2016-09-07,48.07,48.25,47.46,48.07,602942,38.9117225770112,39.0574290480713,38.4179395361962,38.9117225770112,744850.652207395,0.0,1.0
2016-09-08,48.1,48.15,47.46,47.92,671381,38.9360069888545,38.9764810085935,38.4179395361962,38.7903005177944,829397.480569696,0.0,1.0
2016-09-09,46.88,48.0,46.87,47.77,563134,37.9484409072246,38.8550589493767,37.9403461032768,38.6688784585776,695673.42659851,0.0,1.0
2016-09-12,47.48,47.57,46.37,46.37,487299,38.4341291440918,38.5069823796218,37.5356059058874,37.5356059058874,601989.872939704,0.0,1.0
2016-09-13,46.53,47.05,46.4,46.89,584003,37.665122769052,38.0860525743369,37.5598903177308,37.9565357111723,721454.162160001,0.0,1.0
2016-09-14,46.46,46.7,46.22,46.62,552814,37.6084591414175,37.8027344361644,37.4141838466706,37.7379760045821,682924.50758013,0.0,1.0
2016-09-15,47.11,47.19,46.46,46.54,425368,38.1346213980237,38.1993798296059,37.6084591414175,37.6732175729998,525482.769865352,0.0,1.0
2016-09-16,46.73,47.17,46.64,46.9,1161813,37.8270188480078,38.1831902217104,37.7541656124777,37.9646305151201,1435257.7375486,0.0,1.0
2016-09-19,47.07,47.37,46.71,47.07,428592,38.1022421822325,38.3450863006661,37.8108292401122,38.1022421822325,529465.571698226,0.0,1.0
2016-09-20,47.0,47.44,47.0,47.3,462573,38.045578554598,38.4017499283006,38.045578554598,38.2884226730316,571444.352431132,0.0,1.0
2016-09-21,47.81,47.89,47.37,47.4,402083,38.7012576743687,38.766016105951,38.3450863006661,38.3693707125095,496717.403649947,0.0,1.0
2016-09-22,48.46,48.6,48.02,48.26,482419,39.2274199309749,39.3407471862439,38.8712485572723,39.0655238520191,595961.314334114,0.0,1.0
2016-09-23,47.82,48.47,47.79,48.13,362042,38.7093524783165,39.2355147349227,38.6850680664732,38.9602914006979,447252.339074853,0.0,1.0
2016-09-26,47.51,47.79,47.45,47.7,517670,38.4584135559351,38.6850680664732,38.4098447322484,38.6122148309431,639509.002736917,0.0,1.0
2016-09-27,46.8,47.45,46.75,47.19,687454,37.8836824756423,38.4098447322484,37.8432084559033,38.1993798296059,849253.427796673,0.0,1.0
2016-09-28,47.72,47.76,46.8,46.96,794339,38.6284044388386,38.6607836546298,37.8836824756423,38.0131993388068,981294.920943923,0.0,1.0
2016-09-29,47.83,48.94,47.75,47.85,640038,38.7174472822643,39.6159705204686,38.652688850682,38.7336368901599,790677.580492845,0.0,1.0
2016-09-30,49.32,49.42,48.11,48.17,981794,39.9235730704845,40.0045211099624,38.9441017928023,38.9926706164891,1212869.39910192,0.0,1.0
2016-10-03,49.29,49.85,48.99,49.02,642282,39.8992886586412,40.3525976797172,39.6564445402076,39.6807289520509,793449.72916312,0.0,1.0
2016-10-04,48.89,49.94,48.83,49.32,516498,39.5754965007297,40.4254509152473,39.526927677043,39.9235730704845,638061.160383279,0.0,1.0
2016-10-05,49.44,49.95,49.27,49.41,681664,40.020710717858,40.4335457191951,39.8830990507456,39.9964263060146,842100.691254385,0.0,1.0
2016-10-06,50.06,50.15,48.78,49.19,569852,40.5225885626208,40.5954417981508,39.486453657304,39.8183406191633,703972.577564157,0.0,1.0
2016-10-07,50.2,50.59,49.69,50.14,1183032,40.6359158178898,40.9516131718535,40.2230808165526,40.5873469942031,1461470.84923959,0.0,1.0
2016-10-10,52.03,53.07,51.64,52.99,1377628,42.1172649403348,42.9591245509046,41.8015675863711,42.8943661193223,1701867.03579974,0.0,1.0
2016-10-11,51.7,52.73,51.36,51.97,1005699,41.8501364100578,42.6839012166798,41.574913075833,42.068696116648,1242400.68874672,0.0,1.0
2016-10-12,52.0,52.19,51.645,51.69,1110269,42.0929805284914,42.2467818034993,41.805614988345,41.84204160611,1371582.32263742,0.0,1.0
2016-10-13,51.28,51.59,50.79,51.01,1054913,41.5101546442508,41.7610935666321,41.1135092508092,41.2915949376605,1303197.71399581,0.0,1.0
2016-10-14,51.08,52.35,51.01,52.15,866434,41.348258565295,42.3762986666639,41.2915949376605,42.2144025877082,1070358.22681894,0.0,1.0
2016-10-17,51.38,51.69,50.97,50.97,601432,41.5911026837286,41.84204160611,41.2592157218694,41.2592157218694,742985.258048698,0.0,1.0
2016-10-18,52.21,52.71,50.97,52.08,1303469,42.2629714113949,42.6677116087843,41.2592157218694,42.1577389600737,1610253.94612106,0.0,1.0
2016-10-19,51.61,52.45,51.53,52.24,767163,41.7772831745277,42.4572467061418,41.7125247429454,42.2872558232383,947722.767528853,0.0,1.0
2016-10-20,50.77,51.5,50.59,50.74,758909,41.0973196429136,41.6882403311021,40.9516131718535,41.0730352310703,937526.10303489,0.0,1.0
2016-10-21,51.31,51.49,50.22,50.46,559703,41.5344390560941,41.6801455271543,40.6521054257854,40.8463807205322,691434.905169047,0.0,1.0
2016-10-24,51.84,52.24,51.56,51.95,793163,41.9634636653268,42.2872558232383,41.7368091547888,42.0525065087525,979842.137148804,0.0,1.0
2016-10-25,51.71,52.1999,51.1,51.65,1518915,41.8582312140056,42.2547956594077,41.3644481731906,41.8096623903189,1876407.39639566,0.0,1.0
2016-10-26,50.81,52.51,49.61,51.33,2214978,41.1296988587048,42.5058155298285,40.1583223849704,41.5506286639897,2736296.04161765,0.0,1.0
2016-10-27,50.02,51.2,49.53,50.89,1452137,40.4902093468296,41.4453962126685,40.0935639533881,41.1944572902871,1793912.50160793,0.0,1.0
2016-10-28,50.31,50.805,49.87,50.14,540895,40.7249586613154,41.1256514567309,40.3687872876128,40.5873469942031,668200.247330123,0.0,1.0
2016-10-31,51.08,51.53,50.4,50.46,1070720,41.348258565295,41.7125247429454,40.7978118968455,40.8463807205322,1322725.05536437,0.0,1.0
2016-11-01,49.96,51.41,49.77,50.94,1100990,40.4416405231429,41.615387095572,40.2878392481349,41.234931310026,1360119.41376421,0.0,1.0
2016-11-02,49.1,49.98,48.93,49.84,1288353,39.7454873836332,40.4578301310385,39.6078757165209,40.3445028757695,1591580.23876816,0.0,1.0
2016-11-03,49.29,49.63,49.04,49.16,420694,39.8992886586412,40.1745119928659,39.6969185599465,39.7940562073199,519708.695495981,0.0,1.0
2016-11-04,49.55,50.105,49.05,49.05,793892,40.1097535612836,40.5590151803858,39.7050133638943,39.7050133638943,980742.714858533,0.0,1.0
2016-11-07,50.7,51.22,50.29,50.59,811699,41.0406560152791,41.461585820564,40.7087690534199,40.9516131718535,1002740.77696709,0.0,1.0
2016-11-08,50.92,51.27,50.37,50.45,545788,41.2187417021304,41.502059840303,40.7735274850021,40.8382859165844,674244.865620524,0.0,1.0
2016-11-09,51.15,52.125,50.61,50.8,1280152,41.4049221929295,42.1941655778387,40.967802779749,41.121604054757,1581449.04837381,0.0,1.0
2016-11-10,51.91,52.445,51.59,51.92,862804,42.1253597442826,42.5595163126353,41.8656773108753,42.1334748203265,1063211.23218607,0.13,1.0
2016-11-11,52.22,52.33,51.29,51.93,993439,42.3769271016458,42.4661929381296,41.622225029556,42.1415898963705,1224189.39097604,0.0,1.0
2016-11-14,53.0,53.23,52.03,52.45,1063904,43.009903033076,43.1965497820875,42.2227406568103,42.5635738506573,1311021.60255132,0.0,1.0
2016-11-15,53.73,53.805,52.76,53.1,854498,43.6023035842863,43.6631666546161,42.8151412080206,43.0910537935158,1052975.96149361,0.0,1.0
2016-11-16,53.31,53.8,53.24,53.52,792229,43.2614703904393,43.6591091165941,43.2046648581314,43.4318869873628,976243.470433071,0.0,1.0
2016-11-17,53.46,53.635,53.16,53.29,492490,43.3831965310989,43.5252103618685,43.1397442497796,43.2452402383513,606882.791154557,0.0,1.0
2016-11-18,52.71,53.57,52.66,53.55,500752,42.7745658278007,43.4724623675827,42.7339904475808,43.4562322154947,617063.841775927,0.0,1.0
2016-11-21,53.22,53.25,52.55,52.77,549490,43.1884347060435,43.2127799341754,42.6447246110971,42.8232562840645,677122.428702141,0.0,1.0
2016-11-22,54.33,54.42,53.29,53.54,996559,44.0892081469249,44.1622438313207,43.2452402383513,43.4481171394507,1228034.08692602,0.0,1.0
2016-11-23,56.16,56.44,55.48,55.73,1623143,45.5742670629726,45.801489192204,45.0224418919822,45.2253187930816,2000157.47382278,0.0,1.0
2016-11-25,56.5,56.54,55.51,56.01,438605,45.8501796484678,45.8826399526437,45.0467871201141,45.452540922313,540481.688185231,0.0,1.0
2016-11-28,56.29,56.99,56.17,56.99,1260841,45.6797630515443,46.2478183746227,45.5823821390166,46.2478183746227,1553702.01482691,0.0,1.0
2016-11-29,55.86,56.33,55.45,55.89,847187,45.3308147816533,45.7122233557202,44.9980966638503,45.3551600097852,1043966.80377237,0.0,1.0
2016-11-30,55.8,56.59,55.8,56.4,769658,45.2821243253895,45.9232153328636,45.2821243253895,45.769028888028,948429.80623857,0.0,1.0
2016-12-01,56.82,57.08,55.59,55.74,1063738,46.1098620818751,46.3208540590185,45.1117077284659,45.2334338691256,1310817.04501039,0.0,1.0
2016-12-02,56.83,57.07,56.31,56.56,664576,46.117977157919,46.3127389829745,45.6959932036323,45.8988701047317,818939.953733743,0.0,1.0
2016-12-05,57.48,58.36,57.17,57.4,2140432,46.6454571007775,47.3595837926475,46.3938897434142,46.5805364924257,2637599.43640791,0.0,1.0
2016-12-06,58.67,59.09,56.89,57.31,1736012,47.6111511500107,47.9519843438578,46.1666676141829,46.5075008080299,2139243.04663608,0.0,1.0
2016-12-07,59.8,59.89,58.09,58.09,1017608,48.5281547429801,48.6011904273759,47.1404767394601,47.1404767394601,1253972.22957056,0.0,1.0
2016-12-08,60.66,61.22,59.41,59.91,1742338,49.2260512827621,49.6804955412248,48.211666777265,48.6174205794638,2147038.41412952,0.0,1.0
2016-12-09,60.35,60.73,60.0,60.65,868887,48.9744839253988,49.2828568150699,48.6904562638596,49.2179362067181,1070707.15701417,0.0,1.0
2016-12-12,60.27,61.0,60.12,60.31,727767,48.909563317047,49.5019638682573,48.7878371763873,48.9420236212229,896808.601738468,0.0,1.0
2016-12-13,59.23,59.96,59.05,59.05,1063385,48.0655954084734,48.6579959596837,47.9195240396818,47.9195240396818,1310382.05216733,0.0,1.0
2016-12-14,57.63,58.95,57.55,58.9,795240,46.7671832414372,47.8383732792421,46.7022626330854,47.7977978990222,979953.848479663,0.0,1.0
2016-12-15,57.57,57.855,57.16,57.38,1109837,46.7184927851733,46.9497724524266,46.3857746673703,46.5643063403378,1367623.65994558,0.0,1.0
2016-12-16,58.23,59.7,57.28,57.5,1569117,47.2540878040758,48.4470039825403,46.483155579898,46.6616872528655,1933582.6201711,0.0,1.0
2016-12-19,58.14,59.27,58.07,58.37,941849,47.18105211968,48.0980557126493,47.1242465873721,47.3676988686914,1160616.35762376,0.0,1.0
2016-12-20,58.35,58.84,57.99,58.42,600255,47.3514687166035,47.7491074427583,47.0593259790203,47.4082742489113,739678.835721494,0.0,1.0
2016-12-21,57.57,58.4,57.27,58.24,846433,46.7184927851733,47.3920440968234,46.475040503854,47.2622028801197,1043037.6689178,0.0,1.0
2016-12-22,57.55,57.74,57.06,57.74,829741,46.7022626330854,46.8564490779209,46.3046239069305,46.8564490779209,1022468.54558544,0.0,1.0
2016-12-23,57.76,58.17,57.44,57.58,308477,46.8726792300089,47.2053973478119,46.6129967966016,46.7266078612173,380128.292487125,0.0,1.0
2016-12-27,58.3,58.59,57.85,58.05,332813,47.3108933363836,47.5462305416589,46.9457149144047,47.1080164352842,410116.920896915,0.0,1.0
2016-12-28,58.1,58.785,57.7,58.4,601615,47.1485918155041,47.7044745245165,46.823988773745,47.3920440968234,741354.728827892,0.0,1.0
2016-12-29,58.05,58.61,57.7972,58.25,1482215,47.1080164352842,47.5624606937469,46.9028673128925,47.2703179561637,1826495.51522092,0.0,1.0
2016-12-30,57.86,58.39,57.72,58.23,454664,46.9538299904486,47.3839290207794,46.840218925833,47.2540878040758,560270.781858506,0.0,1.0
2017-01-03,58.31,58.73,57.76,58.6,664933,47.3190084124276,47.6598416062746,46.8726792300089,47.5543456177029,819379.875674171,0.0,1.0
2017-01-04,60.59,60.79,58.9,58.9,1587689,49.1692457504543,49.3315472713338,47.7977978990222,47.7977978990222,1956468.41926818,0.0,1.0
2017-01-05,60.35,60.8,60.04,60.33,1112425,48.9744839253988,49.3396623473778,48.7229165680355,48.9582537733109,1370812.78594511,0.0,1.0
2017-01-06,60.54,60.705,59.12,59.86,558858,49.1286703702344,49.26256912496,47.9763295719897,48.576845199244,688666.374746803,0.0,1.0
2017-01-09,60.49,60.74,59.95,60.5,1055367,49.0880949900145,49.2909718911139,48.6498808836397,49.0962100660585,1300501.67648564,0.0,1.0
2017-01-10,60.34,60.93,60.0,60.39,1107553,48.9663688493548,49.4451583359495,48.6904562638596,49.0069442295747,1364809.14534631,0.0,1.0
2017-01-11,60.85,60.86,60.28,60.28,507078,49.3802377275976,49.3883528036416,48.917678393091,48.917678393091,624859.209269367,0.0,1.0
2017-01-12,60.65,60.88,59.84,60.66,456923,49.2179362067181,49.4045829557296,48.560615047156,49.2260512827621,563054.489599207,0.0,1.0
2017-01-13,60.88,61.47,60.65,60.89,597330,49.4045829557296,49.8833724423242,49.2179362067181,49.4126980317735,736074.433268394,0.0,1.0
2017-01-17,60.65,61.01,60.29,60.62,909606,49.2179362067181,49.5100789443013,48.925793469135,49.1935909785862,1120884.13598435,0.0,1.0
2017-01-18,61.71,61.71,60.87,60.87,900586,50.0781342673796,50.0781342673796,49.3964678796856,49.3964678796856,1109769.02141103,0.0,1.0
2017-01-19,61.68,62.26,61.291,62.05,797962,50.0537890392477,50.5244634497983,49.738112581137,50.3540468528748,983308.099241147,0.0,1.0
2017-01-20,62.28,62.29,61.7,61.96,1388856,50.5406936018863,50.5488086779303,50.0700191913357,50.281011168479,1711451.61483838,0.0,1.0
2017-01-23,62.24,62.55,61.96,62.3,534939,50.5082332977104,50.7598006550737,50.281011168479,50.5569237539742,659191.60473802,0.0,1.0
2017-01-24,63.47,63.72,62.49,62.84,711083,51.5063876511195,51.7092645522189,50.7111101988098,50.995137860349,876249.336600856,0.0,1.0
2017-01-25,64.0,64.38,63.9,63.96,963656,51.9364866814503,52.2448595711214,51.8553359210105,51.9040263772744,1187488.56422026,0.0,1.0
2017-01-26,63.5,64.115,63.45,63.88,465476,51.5307328792514,52.029810055956,51.4901574990316,51.8391057689226,573594.132054374,0.0,1.0
2017-01-27,63.46,63.96,63.19,63.72,481048,51.4982725750755,51.9040263772744,51.2791655218882,51.7092645522189,592783.108122637,0.0,1.0
2017-01-30,63.1,63.18,62.31,63.11,984891,51.2061298374924,51.2710504458442,50.5650388300182,51.2142449135363,1213655.90989259,0.0,1.0
2017-01-31,62.8,63.0,62.17,63.0,789873,50.9626775561731,51.1249790770526,50.4514277654025,51.1249790770526,973340.232081104,0.0,1.0
2017-02-01,62.39,63.29,62.28,62.77,749968,50.62995943837,51.3603162823279,50.5406936018863,50.9383323280411,924166.324426082,0.0,1.0
2017-02-02,62.4,62.64,61.82,62.49,906516,50.638074514414,50.8328363394695,50.1674001038634,50.7111101988098,1117076.40826466,0.0,1.0
2017-02-03,63.18,63.22,62.59,62.94,348547,51.2710504458442,51.3035107500201,50.7922609592496,51.0762886207887,429505.525408734,0.0,1.0
2017-02-06,63.11,63.34,62.79,63.09,1226661,51.2142449135363,51.4008916625478,50.9545624801291,51.1980147614484,1511582.87778521,0.0,1.0
2017-02-07,63.99,64.17,62.51,63.75,1368594,51.9283716054063,52.0744429741979,50.7273403508978,51.7336097803509,1686483.27210173,0.0,1.0
2017-02-08,64.09,64.29,63.61,64.01,1034385,52.0095223658461,52.1718238867256,51.6199987157352,51.9446017574942,1274646.09622207,0.0,1.0
2017-02-09,64.32,64.5,63.85,64.41,1945934,52.1961691148575,52.3422404836491,51.8147605407906,52.2692047992533,2397924.54125475,0.0,1.0
2017-02-10,64.74,64.79,64.04,64.54,553250,52.5370023087045,52.5775776889244,51.9689469856262,52.374700787825,681755.780231596,0.0,1.0
2017-02-13,64.17,64.9,64.15,64.75,765405,52.1880540388135,52.7817470331775,52.1717884773241,52.6597553220068,941135.663220384,0.14,1.0
2017-02-14,64.25,64.27,63.8,64.08,625835,52.2531162847712,52.2693818462607,51.8871411512592,52.1148590121111,769521.544530711,0.0,1.0
2017-02-15,64.48,64.48,63.73,63.92,549574,52.4401702418996,52.4401702418996,51.8302116860462,51.9847345201958,675751.649099077,0.0,1.0
2017-02-16,63.81,64.46,63.5,64.46,791473,51.8952739320039,52.4239046804102,51.6431577289179,52.4239046804102,973188.660612391,0.0,1.0
2017-02-17,63.99,64.46,63.37,63.66,581614,52.0416639854087,52.4239046804102,51.5374315792366,51.7732822208333,715147.768342591,0.0,1.0
2017-02-21,63.39,64.1,63.06,63.9,1209857,51.5536971407261,52.1311245736006,51.2853153761506,51.9684689587063,1487630.16977525,0.0,1.0
2017-02-22,63.02,63.5,62.94,63.27,996212,51.2527842531717,51.6431577289179,51.187722007214,51.4561037717895,1224934.04319034,0.0,1.0
2017-02-23,61.26,63.18,61.2,62.95,1434638,49.8214148421025,51.3829087450871,49.7726181576342,51.1958547879588,1764019.02993992,0.0,1.0
2017-02-24,61.73,61.73,60.73,60.89,454879,50.2036555371039,50.2036555371039,49.3903774626328,49.5205019545482,559315.45959332,0.0,1.0
2017-02-27,61.91,62.17,61.43,61.54,441474,50.3500455905087,50.5614978898713,49.9596721147626,50.0491327029544,542832.782363005,0.0,1.0
2017-02-28,60.92,62.02,60.83,61.48,688905,49.5449002967823,50.4395061787006,49.4717052700799,50.0003360184862,847071.895363681,0.0,1.0
2017-03-01,62.4,62.66,61.69,61.69,640048,50.7485518469996,50.9600041463621,50.1711244141251,50.1711244141251,786997.731884271,0.0,1.0
2017-03-02,60.99,62.22,60.94,62.14,635443,49.6018297619953,50.6021617935948,49.5611658582717,50.5370995476371,781335.461936818,0.0,1.0
2017-03-03,61.44,61.49,60.66,61.14,392507,49.9678048955073,50.0084687992309,49.3334479974198,49.723821473166,482623.363792558,0.0,1.0
2017-03-06,61.11,61.2699,60.641,60.86,387066,49.6994231309318,49.8294662950398,49.3179957140049,49.4961036123141,475933.155153234,0.0,1.0
2017-03-07,60.57,61.49,60.51,60.99,629496,49.2602529707174,50.0084687992309,49.2114562862491,49.6018297619953,774023.079878729,0.0,1.0
2017-03-08,59.82,61.03,59.82,60.7,840417,48.6502944148641,49.6343608849741,48.6502944148641,49.3659791203987,1033369.79857289,0.0,1.0
2017-03-09,59.19,60.12,58.89,59.94,598193,48.1379292279472,48.8942778372054,47.8939458056059,48.7478877838006,735533.169745156,0.0,1.0
2017-03-10,59.51,59.65,58.87,59.55,455928,48.398178211778,48.512037142204,47.8776802441165,48.4307093347568,560605.301325106,0.0,1.0
2017-03-13,59.26,59.795,59.2,59.74,633296,48.1948586931602,48.6299624630023,48.1460620086919,48.5852321689064,778695.528478147,0.0,1.0
2017-03-14,59.31,59.34,58.54,59.16,531160,48.2355225968838,48.2599209391179,47.609298479541,48.1135308857131,653109.946859687,0.0,1.0
2017-03-15,60.69,60.8699,59.39,59.67,745874,49.357846339654,49.5041550652513,48.3005848428415,48.5283027036934,917120.507011111,0.0,1.0
2017-03-16,60.68,60.99,60.54,60.75,332798,49.3497135589092,49.6018297619953,49.2358546284833,49.4066430241222,409205.6707866,0.0,1.0
2017-03-17,60.95,61.34,60.52,60.65,905387,49.5692986390165,49.8864770880602,49.2195890669939,49.3253152166751,1113256.37370557,0.0,1.0
2017-03-20,60.81,61.0,60.4507,61.0,431345,49.4554397085905,49.60996254274,49.163228896433,49.60996254274,530378.247662083,0.0,1.0
2017-03-21,59.59,61.31,59.53,60.96,510677,48.4632404577357,49.8620787458261,48.4144437732674,49.5774314197612,627924.219317088,0.0,1.0
2017-03-22,59.89,59.9762,59.31,59.59,351237,48.707223880077,48.7773284500964,48.2355225968838,48.4632404577357,431878.112819407,0.0,1.0
2017-03-23,59.71,60.32,59.49,59.9,308648,48.5608338266722,49.0569334520996,48.3819126502886,48.7153566608217,379511.030345562,0.0,1.0
2017-03-24,59.2,60.14,58.96,59.73,263411,48.1460620086919,48.9105433986948,47.9508752708189,48.5770993881616,323887.988952966,0.0,1.0
2017-03-27,58.39,58.52,58.0,58.35,467964,47.4873067683703,47.5930329180516,47.1701283193266,47.4547756453915,575404.667467894,0.0,1.0
2017-03-28,59.16,59.25,58.2,58.38,377186,48.1135308857131,48.1867259124155,47.3327839342208,47.4791739876256,463784.788794747,0.0,1.0
2017-03-29,59.85,60.05,58.85,59.19,431213,48.6746927570982,48.8373483719924,47.861414682627,48.1379292279472,530215.94155284,0.0,1.0
2017-03-30,60.36,60.48,59.82,59.82,209567,49.0894645750785,49.187057944015,48.6502944148641,48.6502944148641,257681.851482687,0.0,1.0
2017-03-31,60.18,60.63,60.0447,60.17,259632,48.9430745216737,49.3090496551857,48.8330379981977,48.934941740929,319241.361780018,0.0,1.0
2017-04-03,60.49,60.558,59.85,60.38,747256,49.1951907247597,49.2504936338238,48.6746927570982,49.1057301365679,918819.802791217,0.0,1.0
2017-04-04,60.59,60.98,60.3,60.41,444568,49.2765185322068,49.5936969812506,49.0406678906102,49.130128478802,546637.139196321,0.0,1.0
2017-04-05,60.52,61.47,60.21,60.96,630070,49.2195890669939,49.9922032377414,48.9674728639078,49.5774314197612,774728.865535588,0.0,1.0
2017-04-06,61.38,61.54,60.53,60.6,411630,49.919008211039,50.0491327029544,49.2277218477386,49.2846513129516,506136.846573261,0.0,1.0
2017-04-07,60.95,61.81,60.92,61.14,358749,49.5692986390165,50.2687177830616,49.5449002967823,49.723821473166,441114.805945413,0.0,1.0
2017-04-10,61.08,61.35,60.78,61.0,554854,49.6750247886977,49.8946098688049,49.4310413663564,49.60996254274,682243.893468795,0.0,1.0
2017-04-11,60.78,61.03,59.8,60.92,724023,49.4310413663564,49.6343608849741,48.6340288533746,49.5449002967823,890252.697972722,0.0,1.0
2017-04-12,58.87,61.02,58.73,60.79,626327,47.8776802441165,49.6262281042294,47.7638213136905,49.4391741471011,770126.503665161,0.0,1.0
2017-04-13,58.03,59.03,58.01,59.01,521917,47.1945266615607,48.0078047360319,47.1782611000713,47.9915391745424,641744.830437472,0.0,1.0
2017-04-17,58.93,58.96,58.03,58.3,298197,47.9264769285847,47.9508752708189,47.1945266615607,47.4141117416679,366660.567105426,0.0,1.0
2017-04-18,58.9,59.18,58.41,58.47,440315,47.9020785863506,48.1297964472025,47.5035723298597,47.552369014328,541407.685540182,0.0,1.0
2017-04-19,58.86,59.45,58.45,59.12,681260,47.8695474633718,48.3493815273097,47.5361034528386,48.0809997627343,837671.666536693,0.0,1.0
2017-04-20,60.09,60.54,58.69,59.08,884572,48.8698794949713,49.2358546284833,47.7312901907117,48.0484686397554,1087662.42170639,0.0,1.0
2017-04-21,59.49,60.22,59.35,60.22,335162,48.3819126502886,48.9756056446525,48.2680537198626,48.9756056446525,412112.425652132,0.0,1.0
2017-04-24,61.5,61.895,60.61,60.61,542142,50.0166015799756,50.3378464193917,49.2927840936963,49.2927840936963,666613.323312005,0.0,1.0
2017-04-25,62.91,63.68,61.85,62.25,1226283,51.1633236649799,51.7895477823227,50.3012489060405,50.6265601358289,1507827.4436421,0.0,1.0
2017-04-26,63.77,64.07,62.91,62.91,859324,51.8627428090251,52.1067262313664,51.1633236649799,51.1633236649799,1056617.68953847,0.0,1.0
2017-04-27,64.12,64.35,63.45,63.77,1340913,52.14739013509,52.3344440922183,51.6024938251943,51.8627428090251,1648775.54441875,0.0,1.0
2017-04-28,63.99,65.67,61.93,64.77,1209232,52.0416639854087,53.4079711505203,50.3663111519982,52.6760208834962,1486861.67493982,0.0,1.0
2017-05-01,64.97,65.55,64.255,65.4,1242020,52.8386764983905,53.3103777815837,52.2571826751436,53.1883860704131,1527177.52880237,0.0,1.0
2017-05-02,64.15,65.395,63.78,64.97,993194,52.1717884773241,53.1843196800407,51.8708755897698,52.8386764983905,1221223.13532902,0.0,1.0
2017-05-03,63.9,63.96,63.28,63.88,721767,51.9684689587063,52.0172656431746,51.4642365525342,51.9522033972169,887478.739014753,0.0,1.0
2017-05-04,63.86,64.0,63.02,63.87,925553,51.9359378357275,52.0497967661534,51.2527842531717,51.9440706164722,1138052.32066764,0.0,1.0
2017-05-05,64.0,64.47,63.47,63.88,647672,52.0497967661534,52.4320374611549,51.6187593866837,51.9522033972169,796372.139284788,0.0,1.0
2017-05-08,63.48,63.86,62.86,63.77,702231,51.6268921674285,51.9359378357275,51.1226597612563,51.8627428090251,863457.434846797,0.0,1.0
2017-05-09,63.82,64.06,63.42,63.76,608452,51.9034067127486,52.0985934506217,51.5780954829602,51.8546100282804,748147.551371848,0.0,1.0
2017-05-10,64.37,64.54,63.75,63.84,718213,52.3507096537078,52.4889669263679,51.8464772475357,51.9196722742381,883108.76998256,0.0,1.0
2017-05-11,64.3,64.4,63.38,64.03,361485,52.4076391189207,52.4891440009097,51.657794204622,52.1875759375505,443513.31009697,0.14,1.0
2017-05-12,63.74,64.0,63.65,63.91,240489,51.9512117797824,52.1631244729538,51.8778573859923,52.0897700791637,295060.852959072,0.0,1.0
2017-05-15,64.14,64.54,63.92,64.06,372285,52.2772313077384,52.6032508356943,52.0979205673626,52.2120274021472,456764.050097377,0.0,1.0
2017-05-16,64.32,64.4,63.64,64.18,326183,52.4239400953185,52.4891440009097,51.8697068977934,52.309833260534,400200.567180824,0.0,1.0
2017-05-17,62.88,63.6,62.84,63.18,507943,51.2502697946771,51.8371049449978,51.2176678418815,51.4947844406441,623205.613706199,0.0,1.0
2017-05-18,61.75,61.91,60.33,61.91,1202919,50.3292646282015,50.4596724393839,49.1718953039578,50.4596724393839,1475885.82505093,0.0,1.0
2017-05-19,64.18,65.225,62.5,62.62,1406421,52.309833260534,53.1615592773189,50.9405512431189,51.0383571015057,1725566.57426972,0.0,1.0
2017-05-22,64.05,64.68,63.34,64.42,852874,52.2038769139483,52.7173576704789,51.6251922518264,52.5054449773075,1046408.48399143,0.0,1.0
2017-05-23,64.04,64.38,63.5,64.21,657850,52.1957264257494,52.4728430245119,51.7556000630088,52.3342847251307,807129.565672965,0.0,1.0
2017-05-24,64.03,64.145,63.67,64.02,358235,52.1875759375505,52.2813065518378,51.8941583623901,52.1794254493516,439525.818893144,0.0,1.0
2017-05-25,63.74,64.45,63.42,64.38,363360,51.9512117797824,52.5298964419042,51.6903961574176,52.4728430245119,445813.785791485,0.0,1.0
2017-05-26,63.96,64.1,63.52,63.98,439461,52.1305225201582,52.2446293549428,51.7719010394066,52.146823496556,539183.652899912,0.0,1.0
2017-05-30,63.59,63.725,63.2,63.59,464691,51.8289544567989,51.9389860474841,51.5110854170419,51.8289544567989,570138.853845308,0.0,1.0
2017-05-31,64.03,64.0799,63.45,63.93,537683,52.1875759375505,52.228246873663,51.7148476220143,52.1060710555615,659694.225522135,0.0,1.0
2017-06-01,65.35,65.45,64.32,64.55,778132,53.2634403798051,53.3449452617941,52.4239400953185,52.6114013238932,954706.001666392,0.0,1.0
2017-06-02,65.23,65.76,65.0,65.42,299558,53.1656345214184,53.59761039596,52.9781732928437,53.3204937971974,367533.812318708,0.0,1.0
2017-06-05,64.96,65.495,64.83,64.94,202379,52.9455713400481,53.3816224586892,52.8396149934624,52.9292703636503,248302.91764282,0.0,1.0
2017-06-06,64.82,65.42,64.39,64.55,371260,52.8314645052635,53.3204937971974,52.4809935127108,52.6114013238932,455506.456717709,0.0,1.0
2017-06-07,64.6,65.0,64.38,65.0,269601,52.6521537648877,52.9781732928437,52.4728430245119,52.9781732928437,330778.958782393,0.0,1.0
2017-06-08,65.42,66.07,64.56,64.65,485179,53.3204937971974,53.8502755301259,52.6195518120921,52.6929062058822,595275.998394229,0.0,1.0
2017-06-09,67.21,67.52,66.15,66.38,856653,54.7794311848004,55.0320963189662,53.9154794357171,54.1029406642917,1051045.0160712,0.0,1.0
2017-06-12,66.74,67.35,65.96,67.1,671713,54.3963582394521,54.893538019585,53.760620159938,54.6897758146125,824138.362767933,0.0,1.0
2017-06-13,66.93,67.15,66.4,66.83,623623,54.5512175152312,54.730528255607,54.1192416406896,54.4697126332422,765135.762155007,0.0,1.0
2017-06-14,67.19,67.31,66.59,67.17,407080,54.7631302084026,54.8609360667894,54.2741009164686,54.7468292320048,499454.744385727,0.0,1.0
2017-06-15,67.44,67.44,66.12,66.12,472732,54.966892413375,54.966892413375,53.8910279711204,53.8910279711204,580004.52054376,0.0,1.0
2017-06-16,67.34,67.73,67.04,67.4,978628,54.8853875313861,55.2032565711431,54.6408728854191,54.9342904605795,1200698.62825173,0.0,1.0
2017-06-19,67.8,68.01,66.92,67.9,684622,55.2603099885354,55.4314702407123,54.5430670270323,55.3418148705244,839976.677829531,0.0,1.0
2017-06-20,66.92,67.54,66.88,67.54,327348,54.5430670270323,55.048397295364,54.5104650742367,55.048397295364,401629.929412349,0.0,1.0
2017-06-21,67.16,68.04,66.74,67.63,670761,54.7386787438059,55.455921705309,54.3963582394521,55.1217516891541,822970.334575303,0.0,1.0
2017-06-22,66.69,67.27,66.4,67.03,440526,54.3556057984576,54.8283341139938,54.1192416406896,54.6327223972202,540490.323094397,0.0,1.0
2017-06-23,66.82,67.34,66.3,66.61,687165,54.4615621450433,54.8853875313861,54.0377367587006,54.2904018928664,843096.736331478,0.0,1.0
2017-06-26,67.14,67.4,66.46,66.87,339133,54.7223777674081,54.9342904605795,54.1681445698829,54.5023145860378,416089.185977608,0.0,1.0
2017-06-27,66.47,67.59,66.34,67.24,356241,54.1762950580818,55.0891497363585,54.0703387114962,54.8038826493971,437079.33967455,0.0,1.0
2017-06-28,67.26,67.39,66.61,66.95,478726,54.8201836257949,54.9261399723806,54.2904018928664,54.567518491629,587358.681243985,0.0,1.0
2017-06-29,66.62,67.74,66.12,67.3,527801,54.2985523810653,55.211407059342,53.8910279711204,54.8527855785905,647569.798421763,0.0,1.0
2017-06-30,67.39,67.735,66.71,67.1,464211,54.9261399723806,55.2073318152426,54.3719067748554,54.6897758146125,569549.932067512,0.0,1.0
2017-07-03,67.93,68.12,67.42,67.8,415212,55.3662663351211,55.5211256109002,54.9505914369772,55.2603099885354,509432.060837886,0.0,1.0
2017-07-05,68.92,68.93,67.85,67.85,812460,56.1731646668121,56.181315155011,55.3010624295299,55.3010624295299,996823.724141761,0.0,1.0
2017-07-06,67.83,68.66,67.79,68.6,801627,55.2847614531321,55.9612519736407,55.2521595003365,55.9123490444473,983532.49576913,0.0,1.0
2017-07-07,68.38,68.54,67.55,68.04,537224,55.7330383040715,55.8634461152539,55.0565477835629,55.455921705309,659131.069072119,0.0,1.0
2017-07-10,69.3,70.12,68.25,68.44,1197188,56.4828832183703,57.15122325068,55.6270819574859,55.7819412332649,1468854.34440813,0.0,1.0
2017-07-11,70.41,70.77,69.89,70.51,1275486,57.3875874084481,57.6810049836084,56.9637620221053,57.4690922904371,1564919.75557034,0.0,1.0
2017-07-12,69.01,71.06,68.91,70.93,820101,56.2465190606022,57.9173691413765,56.1650141786132,57.8114127947908,1006198.62269205,0.0,1.0
2017-07-13,69.68,69.75,68.275,69.05,659077,56.7926017699284,56.8496551873207,55.6474581779831,56.2791210133978,808634.996967456,0.0,1.0
2017-07-14,70.28,70.59,69.51,69.87,386640,57.2816310618624,57.5342961960282,56.6540434705472,56.9474610457075,474376.492014585,0.0,1.0
2017-07-17,70.45,70.86,69.8,70.36,561147,57.4201893612437,57.7543593773985,56.8904076283152,57.3468349674536,688482.685093391,0.0,1.0
2017-07-18,70.56,70.6,69.72,70.42,527784,57.5098447314315,57.5424466842271,56.825203722724,57.395737896647,647548.940775466,0.0,1.0
2017-07-19,71.5,71.51,70.47,71.0,430364,58.275990622128,58.284141110327,57.4364903376415,57.8684662121831,528022.35829031,0.0,1.0
2017-07-20,71.52,71.72,71.02,71.6,452218,58.2922915985258,58.4553013625038,57.8847671885809,58.357495504117,554835.476065208,0.0,1.0
2017-07-21,71.82,72.0,71.02,71.25,537962,58.5368062444928,58.683515032073,57.8847671885809,58.0722284171556,660036.53630548,0.0,1.0
2017-07-24,71.74,71.95,71.23,71.82,378421,58.4716023389016,58.6427625910785,58.0559274407578,58.5368062444928,464292.433490202,0.0,1.0
2017-07-25,71.85,72.32,71.47,72.27,665898,58.5612577090895,58.9443306544378,58.2515391575314,58.9035782134433,817003.82081401,0.0,1.0
2017-07-26,71.81,71.91,71.26,71.85,683434,58.5286557562939,58.6101606382829,58.0803789053545,58.5612577090895,838519.096429486,0.0,1.0
2017-07-27,72.26,73.97,70.55,73.07,956074,58.8954277252444,60.2891612072561,57.5016942432326,59.5556172693552,1173026.66621755,0.0,1.0
2017-07-28,71.94,72.58,71.21,72.42,460357,58.6346121028796,59.1562433476091,58.03962646436,59.0258355364268,564821.380959959,0.0,1.0
2017-07-31,72.14,72.55,71.86,72.36,485045,58.7976218668576,59.1317918830124,58.5694081972884,58.9769326072334,595111.591064594,0.0,1.0
2017-08-01,71.91,72.555,71.53,72.4,545528,58.6101606382829,59.1358671271119,58.3004420867248,59.009534560029,669319.415827987,0.0,1.0
2017-08-02,72.16,72.58,71.21,71.88,436321,58.8139228432554,59.1562433476091,58.03962646436,58.5857091736862,535331.12293683,0.0,1.0
2017-08-03,72.2,72.39,71.55,72.08,510882,58.846524796051,59.0013840718301,58.3167430631225,58.7487189376642,626811.532674828,0.0,1.0
2017-08-04,71.88,72.53,71.8,72.3,416453,58.5857091736862,59.1154909066147,58.520505268095,58.92802967804,510954.669017562,0.0,1.0
2017-08-07,71.31,72.02,71.31,71.92,382449,58.121131346349,58.6998160084708,58.121131346349,58.6183111264818,469234.468742205,0.0,1.0
2017-08-08,72.9,73.3,71.135,71.19,494652,59.4170589699739,59.7430784979299,57.9784978028682,58.0233254879622,606898.615063105,0.0,1.0
2017-08-09,72.46,72.87,72.13,72.54,435882,59.0584374892224,59.3926075053772,58.7894713786587,59.1236413948136,534792.504894221,0.0,1.0
2017-08-10,70.04,72.62,69.94,72.16,590018,57.0860193450888,59.1888453004048,57.0045144630998,58.8139228432554,723905.103107443,0.0,1.0
2017-08-11,68.82,69.635,68.7097,69.31,572837,56.2057666196077,56.8713827165996,56.1156838521252,56.6059529846703,701398.534545514,0.14,1.0
2017-08-14,70.08,70.25,69.43,69.52,423744,57.2348172726258,57.3736574400965,56.7039578087673,56.77746142684,518844.663704429,0.0,1.0
2017-08-15,69.69,69.92,68.58,69.89,443265,56.9163015943107,57.1041441738299,56.0097569714138,57.0796429678056,542746.752418781,0.0,1.0
2017-08-16,69.5,69.96,69.38,69.85,429734,56.7611272894905,57.1368124485288,56.6631224653935,57.0469746931066,526178.996545931,0.0,1.0
2017-08-17,67.84,69.43,67.8001,69.26,468178,55.4053938894825,56.7039578087673,55.3728072854703,56.5651176412966,573250.965120007,0.0,1.0
2017-08-18,66.61,67.08,64.36,66.08,1016800,54.4008444424886,54.7846966702018,52.5632539906706,53.9679898027271,1244999.9387712,0.0,1.0
2017-08-21,67.09,67.11,66.49,66.68,555068,54.7928637388765,54.809197876226,54.3028396183917,54.4580139232119,679641.646355088,0.0,1.0
2017-08-22,67.94,68.05,67.08,67.21,363310,55.48706457623,55.5769023316522,54.7846966702018,54.8908685629735,444847.489924238,0.0,1.0
2017-08-23,67.21,68.04,67.2,67.5,348934,54.8908685629735,55.5687352629775,54.8827014942987,55.1277135545411,427245.091104632,0.0,1.0
2017-08-24,66.42,67.5,66.38,67.38,394456,54.2456701376685,55.1277135545411,54.2130018629695,55.0297087304442,482983.571841004,0.0,1.0
2017-08-25,66.9,67.28,66.6,66.71,319179,54.6376894340563,54.9480380436967,54.3926773738139,54.4825151292361,390812.190654065,0.0,1.0
2017-08-28,66.61,67.11,66.25,67.11,282736,54.4008444424886,54.809197876226,54.1068299701978,54.809197876226,346190.305555089,0.0,1.0
2017-08-29,66.56,66.96,65.93,66.11,251148,54.3600090991149,54.6866918461048,53.8454837726059,53.9924910087513,307513.02578925,0.0,1.0
2017-08-30,67.9,67.97,66.335,66.46,657236,55.454396301531,55.5115657822542,54.1762500539331,54.2783384123674,804739.161839328,0.0,1.0
2017-08-31,68.45,68.55,67.47,68.36,613788,55.9035850786421,55.9852557653895,55.1032123485169,55.8300814605693,751540.147933219,0.0,1.0
2017-09-01,68.41,68.89,68.38,68.7,250855,55.8709168039431,56.2629361003309,55.8464155979188,56.1077617955107,307154.267939073,0.0,1.0
2017-09-05,67.66,68.75,67.17,68.34,426850,55.2583866533371,56.1485971388845,54.8582002882745,55.8137473232199,522647.74180221,0.0,1.0
2017-09-06,66.75,67.95,66.69,67.95,547323,54.5151834039351,55.4952316449047,54.4661809918866,55.4952316449047,670158.439701092,0.0,1.0
2017-09-07,66.72,67.16,66.17,66.82,403574,54.4906821979109,54.8500332195997,54.0414934207998,54.5723528846583,494147.920229788,0.0,1.0
2017-09-08,67.8,67.84,66.37,66.58,447982,55.3727256147835,55.4053938894825,54.2048347942947,54.3763432364644,548522.386477774,0.0,1.0
2017-09-11,68.96,69.07,67.93,68.35,435148,56.3201055810542,56.4099433364764,55.4788975075552,55.8219143918946,532808.057982307,0.0,1.0
2017-09-12,69.29,69.98,68.8,69.24,845399,56.5896188473208,57.1531465858783,56.1894324822582,56.5487835039471,1035131.49413575,0.0,1.0
2017-09-13,69.37,69.6,68.73,69.24,528642,56.6549553967188,56.8427979762379,56.132263001535,56.5487835039471,647284.871785882,0.0,1.0
2017-09-14,69.68,69.725,68.94,69.25,299264,56.9081345256359,56.9448863346723,56.3037714437047,56.5569505726218,366427.676707735,0.0,1.0
2017-09-15,70.39,70.46,69.64,69.69,593700,57.487996401543,57.5451658822662,56.8754662509369,56.9163015943107,726943.807679447,0.0,1.0
2017-09-18,71.74,71.9,70.5,70.77,335851,58.5905506726338,58.7212237714297,57.5778341569652,57.7983450111833,411225.879657992,0.0,1.0
2017-09-19,72.97,73.01,71.5,71.78,473778,59.5951001196276,59.6277683943266,58.3945410244399,58.6232189473328,580107.770447622,0.0,1.0
2017-09-20,73.31,73.36,72.81,73.14,265455,59.872780454569,59.9136157979428,59.4644270208317,59.7339402870983,325030.938971783,0.0,1.0
2017-09-21,73.37,74.4,73.3,73.5,883960,59.9217828666175,60.7629909401164,59.8646133858943,60.0279547593892,1082346.720964,0.0,1.0
2017-09-22,72.62,73.45,72.56,73.27,519334,59.3092527160115,59.9871194160155,59.260250303963,59.84011217987,635887.881787768,0.0,1.0
2017-09-25,73.5,73.61,72.24,72.32,566700,60.0279547593892,60.1177925148114,58.9989041063711,59.0642406557691,693884.210564162,0.0,1.0
2017-09-26,72.89,73.94,72.83,73.72,395795,59.5297635702297,60.3873057810781,59.4807611581812,60.2076302702337,484623.082972017,0.0,1.0
2017-09-27,73.01,73.48,72.64,73.19,369825,59.6277683943266,60.0116206220397,59.325586853361,59.7747756304721,452824.648265204,0.0,1.0
2017-09-28,73.48,73.56,72.83,73.07,515798,60.0116206220397,60.0769571714377,59.4807611581812,59.6767708063751,631558.298995189,0.0,1.0
2017-09-29,73.77,74.19,73.18,73.63,387829,60.2484656136074,60.5914824979467,59.7666085617973,60.1341266521609,474869.277393485,0.0,1.0
2017-10-02,74.17,74.18,73.61,73.91,276128,60.5751483605973,60.583315429272,60.1177925148114,60.3628045750538,338099.275268503,0.0,1.0
2017-10-03,75.34,75.42,74.2,74.5,455813,61.5306953955426,61.5960319449406,60.5996495666215,60.8446616268639,558110.894070729,0.0,1.0
2017-10-04,75.17,75.53,74.87,75.4,959469,61.3918552280719,61.6858697003628,61.1468431678295,61.5796978075911,1174802.16980022,0.0,1.0
2017-10-05,75.29,75.585,74.89,75.38,416050,61.4898600521689,61.7307885780739,61.163177305179,61.5633636702416,509423.902956096,0.0,1.0
2017-10-06,75.48,75.58,74.74,74.99,574561,61.6450343569891,61.7267050437366,61.0406712750578,61.2448479919265,703509.451042801,0.0,1.0
2017-10-09,75.05,75.47,74.78,75.41,492194,61.293850403975,61.6368672883143,61.0733395497568,61.5878648762659,602656.864539292,0.0,1.0
2017-10-10,74.55,75.345,72.7,73.9,648335,60.8854969702376,61.53477892988,59.3745892654095,60.3546375063791,793840.51465699,0.0,1.0
2017-10-11,74.72,74.83,74.29,74.31,530696,61.0243371377083,61.1141748931305,60.6731531846942,60.6894873220437,649799.85002569,0.0,1.0
2017-10-12,74.65,74.84,74.14,74.14,660389,60.9671676569851,61.1223419618053,60.550647154573,60.550647154573,808599.78812468,0.0,1.0
2017-10-13,71.48,73.23,71.39,72.82,1573111,58.3782068870904,59.8074439051711,58.3047032690176,59.4725940895064,1926163.55102311,0.0,1.0
2017-10-16,71.7,72.34,71.22,71.5,716843,58.5578823979348,59.0805747931186,58.1658631015469,58.3945410244399,877723.732404174,0.0,1.0
2017-10-17,71.58,72.1,71.28,71.75,887769,58.4598775738378,58.8845651449247,58.2148655135954,58.5987177413085,1087010.5730163,0.0,1.0
2017-10-18,71.75,72.25,71.355,71.78,731101,58.5987177413085,59.0070711750459,58.276118528656,58.6232189473328,895181.648540091,0.0,1.0
2017-10-19,71.74,71.75,70.655,71.45,588296,58.5905506726338,58.5987177413085,57.7044237214237,58.3537056810661,720326.990538299,0.0,1.0
2017-10-20,70.82,71.56,70.36,71.56,851880,57.8391803545571,58.4435434364883,57.4634951955187,58.4435434364883,1043067.02187294,0.0,1.0
2017-10-23,71.27,71.53,70.42,70.66,661516,58.2066984449207,58.4190422304641,57.5124976075672,57.7085072557611,809979.720196862,0.0,1.0
2017-10-24,71.5,72.33,70.71,71.83,763688,58.3945410244399,59.0724077244438,57.7493425991348,58.6640542907065,935082.133399194,0.0,1.0
2017-10-25,70.44,71.64,69.56,71.35,394785,57.5288317449167,58.5088799858863,56.810129701539,58.2720349943186,483386.409154001,0.0,1.0
2017-10-26,71.17,71.3,70.35,70.58,468981,58.1250277581732,58.2311996509449,57.455328126844,57.6431707063631,574234.182026806,0.0,1.0
2017-10-27,72.8,72.8,70.72,70.92,712340,59.4562599521569,59.4562599521569,57.7575096678096,57.9208510413045,872210.126263059,0.0,1.0
2017-10-30,71.4,72.77,71.2,72.48,677581,58.3128703376924,59.4317587461327,58.1495289641975,59.194913754565,829650.180480457,0.0,1.0
2017-10-31,68.57,72.06,68.1,71.9,1567237,56.001589902739,58.8518968702257,55.6177376750259,58.7212237714297,1918971.25200626,0.0,1.0
2017-11-01,69.43,70.07,69.05,69.23,862038,56.7039578087673,57.2266502039511,56.3936091991269,56.5406164352723,1055504.77696543,0.0,1.0
2017-11-02,68.99,70.0,68.66,69.59,534483,56.3446067870784,57.1694807232278,56.0750935208117,56.8346309075632,654436.764628489,0.0,1.0
2017-11-03,69.0,69.71,68.475,68.74,750058,56.3527738557531,56.9326357316602,55.9240027503289,56.1404300702097,918393.15900359,0.0,1.0
2017-11-06,69.7,70.35,68.87,68.87,630116,56.9244686629854,57.455328126844,56.2466019629814,56.2466019629814,771532.633181309,0.0,1.0
2017-11-07,68.8,70.11,68.79,69.43,662381,56.1894324822582,57.25931847865,56.1812654135835,56.7039578087673,811038.851734075,0.0,1.0
2017-11-08,69.04,69.17,68.46,68.74,473654,56.3854421304521,56.4916140232238,55.9117521473168,56.1404300702097,579955.941186797,0.0,1.0
2017-11-09,67.35,68.82,67.05,68.82,527030,55.0052075244199,56.2057666196077,54.7601954641775,56.2057666196077,645311.091395148,0.0,1.0
2017-11-10,67.97,68.01,67.28,67.52,456736,55.5115657822542,55.5442340569532,54.9480380436967,55.1440476918906,559241.042520263,0.0,1.0
2017-11-13,67.67,67.89,66.83,67.59,551762,55.2665537220118,55.4462292328562,54.5805199533331,55.2012171726138,675593.68235275,0.0,1.0
2017-11-14,66.89,67.525,66.38,67.35,924884,54.743861326828,55.2635556300503,54.3264690517991,55.1203327905796,1130090.00937393,0.14,1.0
2017-11-15,65.79,66.63,65.3,66.14,832917,53.8436034787265,54.5310731081858,53.4425795282086,54.1300491576679,1017718.09257994,0.0,1.0
2017-11-16,67.45,68.03,65.9,65.9,887818,55.2021744131343,55.6768558239514,53.9336292635367,53.9336292635367,1084800.0959497,0.0,1.0
2017-11-17,66.66,67.68,66.63,67.04,577872,54.5556255949523,55.39041014501,54.5310731081858,54.8666237606601,706085.707934107,0.0,1.0
2017-11-20,68.96,68.995,66.9,66.9,709309,56.43798291371,56.4666274816041,54.7520454890835,54.7520454890835,866684.918821182,0.0,1.0
2017-11-21,68.91,69.77,68.82,69.29,674357,56.3970621024326,57.1009000564029,56.3234046421334,56.7080602681404,823978.043139868,0.0,1.0
2017-11-22,70.4,71.42,69.74,69.74,1030960,57.6165022784974,58.4512868285552,57.0763475696365,57.0763475696365,1259701.32045115,0.0,1.0
2017-11-24,69.99,70.95,69.9,70.34,278352,57.2809516260232,58.0666312025482,57.207294165724,57.5673973049646,340110.55904227,0.0,1.0
2017-11-27,70.49,70.95,70.08,70.11,526294,57.6901597387966,58.0666312025482,57.3546090863224,57.3791615730889,643063.985746798,0.0,1.0
2017-11-28,71.43,71.52,70.32,70.72,535664,58.4594709908107,58.5331284511099,57.5510289804537,57.8783954706724,654512.927871251,0.0,1.0
2017-11-29,70.9,71.95,70.18,71.32,536750,58.0257103912709,58.885047428095,57.4364507088771,58.3694452060005,655839.881035302,0.0,1.0
2017-11-30,70.78,71.48,70.54,71.07,1156410,57.9275004442052,58.500391802088,57.731080550074,58.1648411496138,1412985.18272573,0.0,1.0
2017-12-01,72.39,73.09,71.04,72.03,1340965,59.2451505673356,59.8180419252184,58.1402886628474,58.9505207261388,1638487.79892409,0.0,1.0
2017-12-04,72.22,73.65,72.13,73.32,546338,59.1060198089927,60.2763550115247,59.0323623486935,60.0062776570942,667555.191290294,0.0,1.0
2017-12-05,71.5,72.32,71.35,72.29,602891,58.516760126599,59.1878614315474,58.3939976927669,59.163308944781,736655.727465774,0.0,1.0
2017-12-06,70.71,71.4699,70.61,71.15,532234,57.8702113084169,58.49212579821,57.7883696858623,58.2303144476576,650321.90636785,0.0,1.0
2017-12-07,71.77,72.22,70.45,70.61,682127,58.7377325074966,59.1060198089927,57.6574230897748,57.7883696858623,833471.989810839,0.0,1.0
2017-12-08,72.46,72.97,71.57,72.2,872754,59.3024397031239,59.7198319781528,58.5740492623872,59.0896514844817,1066393.81375516,0.0,1.0
2017-12-11,72.49,72.71,71.72,72.27,610085,59.3269921898903,59.5070437595106,58.6968116962193,59.14694062027,745445.875773494,0.0,1.0
2017-12-12,71.7,72.98,71.65,72.42,744185,58.6804433717083,59.7280161404083,58.639522560431,59.269703054102,909298.932218457,0.0,1.0
2017-12-13,71.98,72.95,71.57,71.87,640762,58.9095999148614,59.7034636536419,58.5740492623872,58.8195741300513,782929.247977537,0.0,1.0
2017-12-14,72.17,72.71,71.65,72.04,979732,59.0650989977153,59.5070437595106,58.639522560431,58.9587048883943,1197107.25351929,0.0,1.0
2017-12-15,74.39,74.76,72.61,72.63,1048935,60.8819830184293,61.1847970218816,59.4252021369559,59.4415704614669,1281664.47249886,0.0,1.0
2017-12-18,74.96,75.95,74.64,74.9,878272,61.348480266991,62.1587123302824,61.086587074816,61.2993752934582,1073136.10432536,0.0,1.0
2017-12-19,72.39,75.33,71.07,74.81,2040067,59.2451505673356,61.6512942704433,58.1648411496138,61.225717833159,2492701.06862422,0.0,1.0
2017-12-20,72.37,72.92,71.71,72.29,660722,59.2287822428247,59.6789111668755,58.6886275339638,59.163308944781,807317.816259725,0.0,1.0
2017-12-21,72.7,73.01,72.28,72.45,393484,59.4988595972552,59.7525686271747,59.1551247825255,59.2942555408685,480787.144386204,0.0,1.0
2017-12-22,72.94,73.0,72.09,72.8,308687,59.6952794913864,59.7443844649192,58.9996256996716,59.5807012198098,377176.050968131,0.0,1.0
2017-12-26,72.86,73.08,72.31,72.7,278782,59.6298061933427,59.809857762963,59.1796772692919,59.4988595972552,340635.964070393,0.0,1.0
2017-12-27,72.86,73.37,72.56,72.85,261876,59.6298061933427,60.0471984683715,59.3842813256786,59.6216220310872,319978.993360039,0.0,1.0
2017-12-28,72.31,72.96,72.09,72.96,470979,59.1796772692919,59.7116478158973,58.9996256996716,59.7116478158973,575476.127303448,0.0,1.0
2017-12-29,71.43,72.29,71.4,72.19,533988,58.4594709908107,59.163308944781,58.4349185040443,59.0814673222263,652465.070133729,0.0,1.0
2018-01-02,71.63,72.09,71.27,71.87,522507,58.62315423592,58.9996256996716,58.3285243947232,58.8195741300513,638436.755882838,0.0,1.0
2018-01-03,72.02,72.43,71.71,71.89,634420,58.9423365638833,59.2778872163575,58.6886275339638,58.8359424545622,775180.134748797,0.0,1.0
2018-01-04,72.06,72.65,70.67,72.24,1014319,58.9750732129052,59.4579387859778,57.8374746593951,59.1223881335036,1239368.14586278,0.0,1.0
2018-01-05,72.54,72.75,71.68,72.37,528664,59.3679130011677,59.5397804085325,58.6640750471974,59.2287822428247,645959.822762267,0.0,1.0
2018-01-08,73.07,73.33,72.06,72.74,502163,59.8016736007075,60.0144618193497,58.9750732129052,59.531596246277,613578.988691813,0.0,1.0
2018-01-09,73.82,74.0,72.99,73.31,701949,60.4154857698676,60.562800690466,59.7362003026637,59.9980934948387,857691.939735165,0.0,1.0
2018-01-10,72.24,74.41,72.02,73.93,814879,59.1223881335036,60.8983513429403,58.9423365638833,60.5055115546778,995677.962586244,0.0,1.0
2018-01-11,73.12,73.19,71.88,72.1,579983,59.8425944119848,59.8998835477731,58.8277582923067,59.0078098619271,708665.080060546,0.0,1.0
2018-01-12,74.11,74.85,73.21,73.54,837876,60.6528264752762,61.2584544821809,59.916251872284,60.1863292267145,1023777.35661357,0.0,1.0
2018-01-16,72.64,74.75,72.18,74.71,615445,59.4497546237223,61.1766128596262,59.0732831599708,61.1438762106043,751995.110542659,0.0,1.0
2018-01-17,73.02,73.35,72.5,73.09,619996,59.7607527894301,60.0308301438606,59.3351763521458,59.8180419252184,757555.850735657,0.0,1.0
2018-01-18,73.59,74.06,72.97,73.35,488686,60.2272500379919,60.6119056639989,59.7198319781528,60.0308301438606,597111.817612702,0.0,1.0
2018-01-19,73.77,74.35,72.89,73.75,677377,60.3745649585903,60.8492463694074,59.6543586801091,60.3581966340793,827668.097058314,0.0,1.0
2018-01-22,73.0,73.91,72.5,73.5,716622,59.7443844649192,60.4891432301668,59.3351763521458,60.1535925776926,875620.469915754,0.0,1.0
2018-01-23,73.14,73.21,72.54,73.08,373100,59.8589627364958,59.916251872284,59.3679130011677,59.809857762963,455880.502308843,0.0,1.0
2018-01-24,72.96,73.63,72.52,73.32,534304,59.7116478158973,60.2599866870137,59.3515446766567,60.0062776570942,652851.181735792,0.0,1.0
2018-01-25,72.69,73.85,72.09,73.69,422205,59.4906754349997,60.440038256634,58.9996256996716,60.3090916605465,515880.534648365,0.0,1.0
2018-01-26,74.03,74.34,72.66,72.85,574491,60.5873531772325,60.841062207152,59.4661229482333,59.6216220310872,701954.558166468,0.0,1.0
2018-01-29,73.51,75.1,73.49,74.1,714262,60.1617767399481,61.4630585385676,60.1454084154372,60.6446423130207,872736.851621867,0.0,1.0
2018-01-30,72.84,73.16,72.0,72.9,528641,59.6134378688317,59.8753310610067,58.9259682393724,59.6625428423645,645931.719702624,0.0,1.0
2018-01-31,72.62,73.99,72.18,73.44,553581,59.4333862992114,60.5546165282106,59.0732831599708,60.1044876041598,676405.211333776,0.0,1.0
2018-02-01,73.33,73.76,71.7,72.49,508273,60.0144618193497,60.3663807963348,58.6804433717083,59.3269921898903,621044.627579797,0.0,1.0
2018-02-02,73.12,73.99,72.51,72.95,857652,59.8425944119848,60.5546165282106,59.3433605144013,59.7034636536419,1047941.10041861,0.0,1.0
2018-02-05,70.62,74.44,70.31,72.34,1691898,57.7965538481177,60.9229038297067,57.5428448181982,59.2042297560583,2067283.0610971,0.0,1.0
2018-02-06,67.3,68.19,65.39,67.4,2412796,55.0794119793022,55.8078024200389,53.5162369885078,55.1612536018569,2948128.25636228,0.0,1.0
2018-02-07,69.2,70.38,67.36,67.37,2013654,56.6344028078412,57.6001339539865,55.128516952835,55.1367011150905,2460427.7593037,0.0,1.0
2018-02-08,67.7,69.63,67.7,69.1,1525363,55.406778469521,56.9863217848264,55.406778469521,56.5525611852865,1863798.58119358,0.0,1.0
2018-02-09,67.99,69.65,66.03,68.46,1243884,55.6441191749295,57.0026901093373,54.0400233728577,56.0287748009366,1519867.22791191,0.0,1.0
2018-02-12,68.21,69.07,67.47,68.42,924171,55.8241707445499,56.5280086985201,55.2185427376452,55.9960381519147,1129218.81452497,0.0,1.0
2018-02-13,68.25,68.54,66.84,67.72,527594,55.8569073935717,56.0942480989803,54.7029405155507,55.4231467940319,644652.419552752,0.0,1.0
2018-02-14,68.61,68.75,66.51,67.45,554411,56.2742996686006,56.3891284392405,54.551868109002,55.3228612832985,675941.574288914,0.15,1.0
2018-02-15,68.97,69.46,68.08,68.79,602079,56.5695736502461,56.9714743474858,55.8395907511781,56.4219366594234,734058.716559186,0.0,1.0
2018-02-16,67.08,70.07,66.91,68.63,1300227,55.0193852466073,57.4717997052739,54.8799503108303,56.290703778692,1585245.39612842,0.0,1.0
2018-02-20,66.4,67.43,66.12,66.71,659516,54.4616455034992,55.3064571732071,54.2319879622194,54.7159092099161,804086.288527333,0.0,1.0
2018-02-21,67.27,68.99,66.19,66.57,736701,55.1752242924758,56.5859777603375,54.2894023475393,54.6010804392762,898190.753286311,0.0,1.0
2018-02-22,67.56,68.95,67.32,67.48,547711,55.4130838888013,56.5531695401547,55.2162345677043,55.3474674484356,667772.889779162,0.0,1.0
2018-02-23,68.44,68.68,67.67,67.67,374475,56.1348647328236,56.3317140539206,55.5033064943041,55.5033064943041,456562.407729718,0.0,1.0
2018-02-26,67.98,68.87,67.94,68.86,435987,55.757570200721,56.487553099789,55.7247619805382,56.4793510447433,531558.246769095,0.0,1.0
2018-02-27,67.72,68.88,67.7,68.12,451870,55.5443167695326,56.4957551548347,55.5279126594412,55.8723989713609,550922.905883779,0.0,1.0
2018-02-28,66.6,68.54,66.54,68.09,784949,54.6256866044134,56.2168852832807,54.5764742741391,55.8477928062238,957015.035409666,0.0,1.0
2018-03-01,66.01,68.02,65.59,66.6,972414,54.1417653567166,55.7903784209039,53.7972790447969,54.6256866044134,1185573.60878586,0.0,1.0
2018-03-02,64.41,64.98,62.75,64.98,1315149,52.8294365494034,53.2969536870087,51.4678954118159,53.2969536870087,1603438.39765894,0.0,1.0
2018-03-05,65.25,65.56,63.76,63.99,534828,53.5184091732428,53.7726728796598,52.2963029714324,52.4849502374837,652065.850594219,0.0,1.0
2018-03-06,66.25,66.47,64.95,65.35,586422,54.3386146778136,54.5190598888192,53.2723475218716,53.6004297236999,714969.598145876,0.0,1.0
2018-03-07,65.27,65.89,64.67,65.24,642945,53.5348132833342,54.0433406961681,53.0426899805918,53.5102071181971,783882.815242096,0.0,1.0
2018-03-08,66.02,66.16,65.05,65.54,515964,54.1499674117623,54.2647961824022,53.3543680723287,53.7562687695684,629066.736476017,0.0,1.0
2018-03-09,68.07,68.66,66.5,66.5,583312,55.8313886961324,56.3153099438291,54.5436660539563,54.5436660539563,711177.86548538,0.0,1.0
2018-03-12,67.03,68.65,66.69,68.04,585672,54.9783749713788,56.3071078887834,54.6995050998247,55.8067825309953,714055.193163441,0.0,1.0
2018-03-13,67.64,68.26,67.02,67.48,501885,55.478700329167,55.9872277420008,54.9701729163331,55.3474674484356,611901.52614575,0.0,1.0
2018-03-14,67.04,67.88,66.86,67.67,549544,54.9865770264245,55.6755496502639,54.8389400356018,55.5033064943041,670007.695556233,0.0,1.0
2018-03-15,67.45,67.69,66.92,67.37,387022,55.3228612832985,55.5197106043955,54.888152365876,55.2572448429329,471859.793482532,0.0,1.0
2018-03-16,67.46,68.27,67.31,67.58,594609,55.3310633383442,55.9954297970465,55.2080325126586,55.4294879988927,724951.242934135,0.0,1.0
2018-03-19,65.69,67.15,65.27,67.13,444954,53.879299595254,55.0767996319273,53.5348132833342,55.0603955218359,542490.872739085,0.0,1.0
2018-03-20,66.4,67.14,65.72,65.72,535162,54.4616455034992,55.0685975768816,53.9039057603911,53.9039057603911,652473.065613063,0.0,1.0
2018-03-21,65.87,66.58,65.68,66.24,486595,54.0269365860767,54.6092824943219,53.8710975402083,54.3304126227679,593259.856570512,0.0,1.0
2018-03-22,62.88,65.42,62.84,65.29,599058,51.5745221274101,53.6578441090199,51.5417139072273,53.5512173934257,730375.493289939,0.0,1.0
2018-03-23,62.22,63.61,62.13,62.92,531980,51.0331864943934,52.1732721457468,50.959367998982,51.6073303475929,648593.550074252,0.0,1.0
2018-03-26,63.9,63.98,62.28,63.06,614310,52.4111317420723,52.4767481824379,51.0823988246676,51.7221591182328,748970.833012733,0.0,1.0
2018-03-27,63.84,64.71,63.4,64.25,988419,52.361919411798,53.0754982007746,52.0010289897869,52.6982036686721,1205087.01111102,0.0,1.0
2018-03-28,64.11,64.93,63.47,63.84,813558,52.5833748980321,53.2559434117802,52.0584433751068,52.361919411798,991895.318266305,0.0,1.0
2018-03-29,64.85,65.22,64.01,64.44,541769,53.1903269714145,53.4938030081057,52.5013543475751,52.8540427145405,660528.363904992,0.0,1.0
2018-04-02,64.51,65.39,63.84,65.39,608174,52.9114570998605,53.6332379438827,52.361919411798,53.6332379438827,741489.781049773,0.0,1.0
2018-04-03,65.23,65.35,64.17,64.82,696350,53.5020050631514,53.6004297236999,52.6325872283064,53.1657208062774,848994.546024673,0.0,1.0
2018-04-04,65.48,65.88,62.82,63.51,1254613,53.7070564392941,54.0351386411224,51.5253097971358,52.0912515952897,1529632.50430337,0.0,1.0
2018-04-05,66.24,66.77,65.64,65.64,712816,54.3304126227679,54.7651215401904,53.8382893200254,53.8382893200254,869070.002612369,0.0,1.0
2018-04-06,64.76,65.74,63.88,65.46,554491,53.1165084760031,53.9203098704825,52.3947276319809,53.6906523292027,676039.110820374,0.0,1.0
2018-04-09,64.0,65.19,63.95,64.98,508099,52.4931522925294,53.4691968429686,52.4521420173008,53.2969536870087,619477.676226883,0.0,1.0
2018-04-10,65.43,65.79,64.5,64.82,683115,53.6660461640656,53.961320145711,52.9032550448147,53.1657208062774,832858.346101306,0.0,1.0
2018-04-11,64.0,65.12,63.83,65.12,466716,52.4931522925294,53.4117824576486,52.3537173567523,53.4117824576486,569023.247709415,0.0,1.0
2018-04-12,64.97,65.51,64.18,64.2,644156,53.288751631963,53.7316626044312,52.6407892833521,52.6571933934435,785359.274487067,0.0,1.0
2018-04-13,65.48,65.95,64.8,65.47,543344,53.7070564392941,54.0925530264424,53.149316696186,53.6988543842484,662448.614368105,0.0,1.0
2018-04-16,65.51,65.96,65.22,65.85,762826,53.7316626044312,54.1007550814881,53.4938030081057,54.0105324759853,930042.526841126,0.0,1.0
2018-04-17,66.3,66.8,65.85,66.09,421565,54.3796249530421,54.7897277053275,54.0105324759853,54.2073817970823,513974.848560195,0.0,1.0
2018-04-18,66.85,67.43,66.23,66.63,554379,54.8307379805561,55.3064571732071,54.3222105677222,54.6502927695505,675902.559676329,0.0,1.0
2018-04-19,66.95,67.18,66.25,66.88,766958,54.9127585310131,55.1014057970644,54.3386146778136,54.8553441456932,935080.28869102,0.0,1.0
2018-04-20,66.3,67.17,65.89,66.91,535256,54.3796249530421,55.0932037420187,54.0433406961681,54.8799503108303,652587.671037528,0.0,1.0
2018-04-23,66.29,66.8,66.03,66.56,521373,54.3714228979964,54.7897277053275,54.158169466808,54.5928783842305,635661.425209338,0.0,1.0
2018-04-24,63.22,67.32,62.68,66.99,903145,51.8533919989642,55.2162345677043,51.4104810264959,54.945566751196,1101120.38381482,0.0,1.0
2018-04-25,63.57,64.15,62.19,62.7,713768,52.1404639255639,52.616183118215,51.0085803292563,51.4268851365874,870230.687336741,0.0,1.0
2018-04-26,62.67,63.69,61.94,63.5,503708,51.4022789714502,52.2388885861124,50.8035289531136,52.083049540244,614124.139856389,0.0,1.0
2018-04-27,63.43,63.44,62.56,62.68,862048,52.025635154924,52.0338372099697,51.3120563659474,51.4104810264959,1051014.64839733,0.0,1.0
2018-04-30,62.68,64.02,62.65,63.43,1158420,51.4104810264959,52.5095564026208,51.3858748613588,52.025635154924,1412353.35966957,0.0,1.0
2018-05-01,61.18,63.74,60.59,63.5,1532208,50.1801727696398,52.279898861341,49.696251521943,52.083049540244,1868078.17243537,0.0,1.0
2018-05-02,59.23,60.96,58.8,60.86,1618984,48.5807720357268,49.9997275586342,48.2280836687613,49.9177070081771,1973876.04810973,0.0,1.0
2018-05-03,59.4,59.52,58.12,59.18,1167230,48.7202069715038,48.8186316320523,47.6703439256532,48.5397617604982,1423094.57019657,0.0,1.0
2018-05-04,60.19,60.49,59.07,59.23,669387,49.3681693201147,49.614230971486,48.4495391549955,48.5807720357268,816121.077302819,0.0,1.0
2018-05-07,61.68,61.97,60.29,60.5,616299,50.5902755219252,50.8281351182507,49.4501898705718,49.6224330265317,751395.83502615,0.0,1.0
2018-05-08,63.02,64.0,61.49,61.68,1070806,51.68935089805,52.4931522925294,50.4344364760567,50.5902755219252,1305533.78882817,0.0,1.0
2018-05-09,63.45,63.68,62.66,63.36,604755,52.0420392650154,52.2306865310667,51.3940769164045,51.9682207696041,737321.313536514,0.0,1.0
2018-05-10,64.51,64.84,63.44,63.5,759652,52.9114570998605,53.1821249163688,52.0338372099697,52.083049540244,926172.76495546,0.0,1.0
2018-05-11,64.35,64.98,63.87,64.38,681792,52.7802242191291,53.2969536870087,52.3865255769352,52.8048303842662,831245.335712292,0.0,1.0
2018-05-14,64.31,64.71,63.84,64.24,817938,52.8704468246319,53.1992942625087,52.4840510851268,52.8128985230035,994914.852043455,0.15,1.0
2018-05-15,64.17,64.68,63.69,63.76,857729,52.7553502213751,53.1746307046679,52.360733295923,52.4182815975514,1043315.41159401,0.0,1.0
2018-05-16,65.08,65.53,64.0,64.18,607789,53.5034781425446,53.873431510156,52.6155900602775,52.763571407322,739296.013889365,0.0,1.0
2018-05-17,66.43,66.65,65.2,65.2,892070,54.6133382453786,54.7942043362108,53.6021323739077,53.6021323739077,1085086.75726327,0.0,1.0
2018-05-18,67.21,68.1,65.98,66.2,991623,55.2545907492382,55.986276298514,54.2433848777673,54.4242509685995,1206179.99203838,0.0,1.0
2018-05-21,68.05,68.77,67.5,67.88,608792,55.9451703687794,56.5370957569575,55.4930051416989,55.8054102076818,740516.032517426,0.0,1.0
2018-05-22,67.06,68.47,66.99,68.04,551478,55.1312729600345,56.29046017855,55.073724658406,55.9369491828325,670801.029876616,0.0,1.0
2018-05-23,66.61,66.79,65.67,66.56,567849,54.7613195924231,54.9093009394677,53.9885281134128,54.7202136626886,690714.215280405,0.0,1.0
2018-05-24,66.95,67.02,65.84,66.68,558807,55.0408399146184,55.0983882162468,54.1282882745104,54.8188678940516,679715.802085056,0.0,1.0
2018-05-25,67.46,67.59,66.57,66.83,586191,55.4601203979112,55.5669958152211,54.7284348486355,54.9421856832553,713024.865007133,0.0,1.0
2018-05-29,65.46,67.02,65.11,66.68,915994,53.8158832085275,55.0983882162468,53.5281417003854,54.8188678940516,1114187.18164787,0.0,1.0
2018-05-30,65.03,65.945,64.98,65.91,830301,53.46237221281,54.2146107269531,53.4212662830755,54.1858365761389,1009952.82841307,0.0,1.0
2018-05-31,63.6,65.23,63.58,64.87,1095721,52.2867426224007,53.6267959317484,52.2703002505069,53.3308332376594,1332801.62627963,0.0,1.0
2018-06-01,64.34,64.76,63.89,64.03,572242,52.8951103824727,53.2404001922432,52.5251570148613,52.6402536181182,696057.726579582,0.0,1.0
2018-06-04,63.51,64.62,63.36,64.47,716633,52.2127519488784,53.1253035889864,52.0894341596747,53.0019857997826,871690.537870178,0.0,1.0
2018-06-05,63.86,64.04,63.28,63.33,932605,52.5004934570206,52.6484748040651,52.0236646720993,52.0647706018339,1134392.29573633,0.0,1.0
2018-06-06,65.61,65.62,64.0,64.16,507375,53.9392009977313,53.9474221836782,52.6155900602775,52.7471290354281,617155.484957965,0.0,1.0
2018-06-07,63.92,65.77,63.6,65.6,1239812,52.5498205727021,54.070739972882,52.2867426224007,53.9309798117844,1508069.52671437,0.0,1.0
2018-06-08,63.68,64.33,62.97,63.65,719079,52.3525121099761,52.8868891965258,51.7688079077449,52.3278485521353,874665.777714882,0.0,1.0
2018-06-11,63.68,64.48,63.4,63.62,357367,52.3525121099761,53.0102069857295,52.1223189034624,52.3031849942946,434690.32607632,0.0,1.0
2018-06-12,64.05,64.61,63.37,63.68,395780,52.656695990012,53.1170824030395,52.0976553456216,52.3525121099761,481414.728428999,0.0,1.0
2018-06-13,62.43,64.16,62.41,64.13,701336,51.3248638666113,52.7471290354281,51.3084214947174,52.7224654775874,853083.733330335,0.0,1.0
2018-06-14,61.69,62.71,60.64,62.55,909838,50.7164961065393,51.555057073125,49.8532715821129,51.4235180979743,1106699.2108858,0.0,1.0
2018-06-15,62.34,62.41,61.25,61.42,1316357,51.250873193089,51.3084214947174,50.3547639248749,50.4945240859725,1601176.53158475,0.0,1.0
2018-06-18,62.64,62.9,61.26,61.8,617439,51.4975087714966,51.7112596061164,50.3629851108218,50.8069291519554,751033.979752571,0.0,1.0
2018-06-19,60.71,61.64,59.6,61.54,890789,49.9108198837413,50.6753901768047,48.9982682436334,50.5931783173355,1083528.58790879,0.0,1.0
2018-06-20,61.39,61.5,60.09,61.35,453300,50.4698605281318,50.5602935735479,49.4011063550324,50.4369757843441,551380.303190826,0.0,1.0
2018-06-21,60.49,61.22,60.07,61.17,517841,49.7299537929091,50.3301003670341,49.3846639831385,50.2889944372996,629886.008349086,0.0,1.0
2018-06-22,60.73,61.11,60.39,61.03,605911,49.9272622556351,50.2396673216181,49.6477419334399,50.1738978340427,737011.671931738,0.0,1.0
2018-06-25,60.1,60.52,59.64,60.43,753084,49.4093275409793,49.7546173507499,49.0311529874211,49.6806266772276,916028.42322559,0.0,1.0
2018-06-26,60.31,60.61,59.88,60.24,453167,49.5819724458646,49.8286080242721,49.2284614501471,49.5244241442361,551218.526044732,0.0,1.0
2018-06-27,60.0,60.97,59.45,60.45,453425,49.3271156815101,50.1245707183612,48.8749504544296,49.6970690491214,551532.349380764,0.0,1.0
2018-06-28,60.49,60.72,59.67,59.7,655582,49.7299537929091,49.9190410696882,49.0558165452618,49.0804801031026,797429.962334984,0.0,1.0
2018-06-29,60.72,61.72,60.42,60.9,599293,49.9190410696882,50.7411596643801,49.6724054912807,50.0670224167328,728961.738451666,0.0,1.0
2018-07-02,60.59,60.66,59.71,60.08,386409,49.8121656523783,49.8697139540067,49.0887012890495,49.3928851690855,470016.129661734,0.0,1.0
2018-07-03,60.38,61.14,60.28,60.9,210486,49.639520747493,50.2643308794588,49.5573088880238,50.0670224167328,256028.754682162,0.0,1.0
2018-07-05,60.62,60.91,60.04,60.65,652566,49.836829210219,50.0752436026797,49.3600004252978,49.8614927680598,793761.391864163,0.0,1.0
2018-07-06,60.93,61.05,59.87,60.47,659570,50.0916859745735,50.1903402059365,49.2202402642002,49.7135114210153,802280.843978763,0.0,1.0
2018-07-09,63.14,63.35,61.01,61.34,469800,51.9085680688425,52.0812129737278,50.1574554621489,50.4287545983972,571450.40026263,0.0,1.0
2018-07-10,62.66,63.59,62.14,63.39,567539,51.5139511433904,52.2785214364538,51.0864494741506,52.1140977175154,690337.140729359,0.0,1.0
2018-07-11,60.23,61.77,56.36,56.36,745494,49.5162029582892,50.7822655941147,46.3346039968318,46.3346039968318,906796.178572561,0.0,1.0
2018-07-12,60.05,60.94,59.98,60.74,764804,49.3682216112447,50.0999071605204,49.3106733096163,49.9354834415821,930284.273994168,0.0,1.0
2018-07-13,60.38,60.55,59.44,60.17,822481,49.639520747493,49.7792809085906,48.8667292684827,49.4668758426077,1000440.81877056,0.0,1.0
2018-07-16,58.59,60.54,58.47,60.34,740693,48.1679284629946,49.7710597226437,48.0692742316316,49.6066360037053,900956.388509426,0.0,1.0
2018-07-17,59.41,59.63,57.99,58.2,593084,48.8420657106419,49.0229318014741,47.6746573061795,47.8473022110648,721409.30010507,0.0,1.0
2018-07-18,60.18,60.3,58.61,59.11,898675,49.4750970285546,49.5737512599177,48.1843708348885,48.5954301322344,1093120.87793959,0.0,1.0
2018-07-19,60.43,60.76,59.49,60.12,380539,49.6806266772276,49.9519258134759,48.9078351982173,49.4257699128731,462876.04058225,0.0,1.0
2018-07-20,59.33,59.98,59.27,59.98,558686,48.7762962230666,49.3106733096163,48.7269691073851,49.3106733096163,679568.621373196,0.0,1.0
2018-07-23,59.1,59.48,58.4,58.99,615767,48.5872089462875,48.8996140122704,48.0117259300032,48.4967759008714,749000.209915961,0.0,1.0
2018-07-24,59.48,60.91,58.94,59.51,1232268,48.8996140122704,50.0752436026797,48.4556699711368,48.9242775701111,1498893.23505924,0.0,1.0
2018-07-25,59.47,59.89,58.18,59.48,1270021,48.8913928263234,49.236682636094,47.830859839171,48.8996140122704,1544814.83352905,0.0,1.0
2018-07-26,60.96,61.78,59.83,60.05,1059843,50.1163495324143,50.7904867800616,49.1873555204125,49.3682216112447,1289160.72065889,0.0,1.0
2018-07-27,60.98,61.83,60.52,61.24,495763,50.1327919043081,50.8315927097962,49.7546173507499,50.346542738928,603031.002097493,0.0,1.0
2018-07-30,60.27,61.67,59.91,61.21,951208,49.5490877020769,50.7000537346455,49.2531250079878,50.3218791810872,1157020.41790765,0.0,1.0
2018-07-31,63.02,63.67,59.55,61.06,1131428,51.8099138374795,52.3442909240291,48.9571623138988,50.1985613918835,1376234.53271253,0.0,1.0
2018-08-01,61.59,63.59,61.32,62.72,898355,50.6342842470701,52.2785214364538,50.4123122265033,51.5632782590719,1092731.63969335,0.0,1.0
2018-08-02,61.44,61.92,60.39,61.1,691868,50.5109664578664,50.9055833833184,49.6477419334399,50.2314461356711,841567.146719678,0.0,1.0
2018-08-03,62.55,62.64,61.36,61.37,694190,51.4235180979743,51.4975087714966,50.445196970291,50.4534181562379,844391.556743965,0.0,1.0
2018-08-06,62.6,63.33,62.42,62.55,896463,51.4646240277089,52.0647706018339,51.3166426806644,51.4235180979743,1090430.26856245,0.0,1.0
2018-08-07,63.96,64.77,62.42,62.55,637163,52.5827053164898,53.2486213781902,51.3166426806644,51.4235180979743,775025.652155253,0.0,1.0
2018-08-08,63.49,64.46,63.42,63.73,838415,52.1963095769846,52.9937646138357,52.1387612753562,52.3936180397107,1019822.45069432,0.0,1.0
2018-08-09,61.2,63.69,61.05,63.4,883206,50.3136579951403,52.360733295923,50.1903402059365,52.1223189034624,1074304.85784239,0.0,1.0
2018-08-10,59.21,60.5,58.8,60.5,758040,48.6776419917036,49.738174978856,48.3405733678799,49.738174978856,922056.750564248,0.0,1.0
2018-08-13,58.52,59.02,57.15,57.42,917756,48.1103801613662,48.5214394587121,46.9840776866384,47.2060497072052,1116330.42474123,0.0,1.0
2018-08-14,58.53,59.4,58.26,58.61,468403,48.2419191365169,48.9589953307552,48.0193782486498,48.3078571773664,568294.712994692,0.15,1.0
2018-08-15,57.5,58.0,56.66,58.0,725895,47.3929668605795,47.8050796158889,46.7006174316598,47.8050796158889,880699.50595808,0.0,1.0
2018-08-16,58.28,58.91,57.97,57.98,885713,48.0358627588622,48.555124830552,47.7803528505704,47.7885951056765,1074600.32307792,0.0,1.0
2018-08-17,60.01,60.29,58.13,58.13,843839,49.4617728922327,49.6925560352059,47.9122289322694,47.9122289322694,1023796.26586236,0.0,1.0
2018-08-20,60.32,60.68,59.85,60.31,434907,49.7172828005245,50.0140039843472,49.3298968105337,49.7090405454183,527655.349654854,0.0,1.0
2018-08-21,61.62,61.99,60.59,60.59,470699,50.7887759643289,51.0937394032578,49.9398236883916,49.9398236883916,571080.358392001,0.0,1.0
2018-08-22,61.04,61.66,60.95,61.38,401300,50.31072516817,50.8217449847536,50.2365448722143,50.5909618417804,486881.314433874,0.0,1.0
2018-08-23,60.26,60.86,59.85,60.85,394512,49.6678292698874,50.1623645762586,49.3298968105337,50.1541223211524,478645.704260993,0.0,1.0
2018-08-24,61.32,61.36,60.3,60.61,327239,50.5415083111433,50.574477331568,49.7007982903121,49.9563081986039,397026.051467796,0.0,1.0
2018-08-27,62.02,62.62,61.66,61.66,552347,51.1184661685764,51.6130014749477,50.8217449847536,50.8217449847536,670140.626423143,0.0,1.0
2018-08-28,61.88,62.65,61.65,62.32,528454,51.0030745970898,51.6377282402662,50.8135027296475,51.365733821762,641152.200692346,0.0,1.0
2018-08-29,61.79,62.27,61.29,61.95,378877,50.9288943011341,51.3245225462311,50.5167815458247,51.0607703828331,459676.381183062,0.0,1.0
2018-08-30,59.94,61.92,59.87,61.77,850206,49.4040771064893,51.0360436175145,49.346381320746,50.9124097909217,1031521.09349506,0.0,1.0
2018-08-31,59.66,60.14,59.27,59.54,750851,49.1732939635161,49.5689222086131,48.8518460143748,49.0743869022418,910977.62727134,0.0,1.0
2018-09-04,59.1,59.7,58.26,59.57,589274,48.7117276775696,49.2062629839408,48.0193782486498,49.0991136675604,714942.685476468,0.0,1.0
2018-09-05,61.22,61.42,59.2,59.56,882888,50.4590857600814,50.6239308622051,48.7941502286315,49.0908714124542,1071172.86303986,0.0,1.0
2018-09-06,60.57,62.18,60.43,61.05,768289,49.9233391781792,51.2503422502754,49.8079476066926,50.3189674232762,932134.45847268,0.0,1.0
2018-09-07,60.44,60.6,59.83,60.48,902435,49.8161898617987,49.9480659434977,49.3134123003213,49.8491588822235,1094888.45998289,0.0,1.0
2018-09-10,60.64,61.2,60.29,60.44,470236,49.9810349639225,50.442601249869,49.6925560352059,49.8161898617987,570518.618923816,0.0,1.0
2018-09-11,60.19,60.7,59.67,60.29,431960,49.610133484144,50.0304884945596,49.1815362186223,49.6925560352059,524079.871873552,0.0,1.0
2018-09-12,59.12,60.33,59.06,59.83,829549,48.728212187782,49.7255250556307,48.6787586571448,49.3134123003213,1006458.77774061,0.0,1.0
2018-09-13,58.79,59.75,58.55,59.47,567710,48.4562177692778,49.2474742594718,48.2584036467292,49.0166911164985,688779.942729266,0.0,1.0
2018-09-14,58.49,59.54,58.15,58.79,822875,48.2089501160921,49.0743869022418,47.9287134424817,48.4562177692778,998361.47922944,0.0,1.0
2018-09-17,59.1,59.71,58.55,58.67,847750,48.7117276775696,49.214505239047,48.2584036467292,48.3573107080035,1028541.32646727,0.0,1.0
2018-09-18,59.11,59.53,57.94,59.08,796198,48.7199699326758,49.0661446471357,47.7556260852518,48.6952431673572,965995.337128386,0.0,1.0
2018-09-19,59.96,60.63,59.13,59.19,690293,49.4205616167017,49.9727927088163,48.7364544428881,48.7859079735253,837505.01665712,0.0,1.0
2018-09-20,61.13,61.49,60.34,60.56,825477,50.3849054641257,50.6816266479485,49.7337673107369,49.915096923073,1001518.38224503,0.0,1.0
2018-09-21,60.24,61.58,60.15,61.21,836985,49.651344759675,50.7558069439041,49.5771644637193,50.4508435049752,1015480.58051691,0.0,1.0
2018-09-24,60.4,60.89,59.35,60.29,812262,49.783220841374,50.1870913415772,48.9177840552243,49.6925560352059,985485.148828027,0.0,1.0
2018-09-25,60.5,60.84,59.98,60.76,873342,49.8656433924359,50.1458800660463,49.4370461269141,50.0799420251967,1059591.08126167,0.0,1.0
2018-09-26,61.16,61.56,60.11,60.42,738307,50.4096322294443,50.7393224336918,49.5441954432945,49.7997053515864,895758.491442138,0.0,1.0
2018-09-27,60.79,61.94,60.52,61.37,634619,50.1046687905153,51.0525281277269,49.8821279026482,50.5827195866742,769957.968813134,0.0,1.0
2018-09-28,60.79,61.29,60.17,60.32,800018,50.1046687905153,50.5167815458247,49.5936489739317,49.7172828005245,970629.991055966,0.0,1.0
2018-10-01,59.68,61.47,59.48,61.33,794674,49.1897784737285,50.6651421377361,49.0249333716047,50.5497505662494,964146.328598117,0.0,1.0
2018-10-02,60.21,60.73,59.49,59.49,494444,49.6266179943564,50.0552152598782,49.0331756267109,49.0331756267109,599889.221614609,0.0,1.0
2018-10-03,61.86,62.36,60.15,60.5,1052088,50.9865900868774,51.3987028421868,49.5771644637193,49.8656433924359,1276456.48726665,0.0,1.0
2018-10-04,62.0,62.93,61.59,61.74,781694,51.101981658364,51.8685113832395,50.7640491990103,50.8876830256031,948398.211325873,0.0,1.0
2018-10-05,60.5,62.31,59.92,62.02,621967,49.8656433924359,51.3574915666558,49.387592596277,51.1184661685764,754607.800883362,0.0,1.0
2018-10-08,60.65,61.14,60.03,60.28,416285,49.9892772190287,50.3931477192319,49.478257402445,49.6843137800997,505062.018388002,0.0,1.0
2018-10-09,58.34,60.62,58.28,60.23,799057,48.0853162894993,49.9645504537101,48.0358627588622,49.6431025045688,969464.048012928,0.0,1.0
2018-10-10,56.9,58.4,56.73,58.16,948246,46.8984315542083,48.1347698201364,46.7583132174031,47.9369556975879,1150469.12256831,0.0,1.0
2018-10-11,56.22,57.89,56.19,56.69,614841,46.3379582069875,47.7144148097209,46.3132314416689,46.7253441969783,745962.108766104,0.0,1.0
2018-10-12,55.46,56.96,54.47,56.96,645350,45.7115468189172,46.9478850848454,44.8955635634047,46.9478850848454,782977.463917022,0.0,1.0
2018-10-15,55.71,56.21,55.25,55.35,427681,45.9176031965719,46.3297159518813,45.5384594616873,45.6208820127492,518888.331518549,0.0,1.0
2018-10-16,56.84,56.95,55.37,56.29,400803,46.8489780235711,46.9396428297392,45.6373665229615,46.3956539927308,486278.324119213,0.0,1.0
2018-10-17,56.41,56.66,55.5,56.41,352846,46.4945610540051,46.7006174316598,45.744515839342,46.4945610540051,428094.00516505,0.0,1.0
2018-10-18,55.0,56.15,54.71,56.0,528205,45.3324030840326,46.2802624212442,45.0933776859532,46.1566285946514,640850.09890492,0.0,1.0
2018-10-19,54.39,55.38,53.73,55.08,576161,44.8296255225552,45.6456087780677,44.2856366855468,45.3983411248821,699033.204598891,0.0,1.0
2018-10-22,54.06,54.68,53.67,54.68,638162,44.557631104051,45.0686509206346,44.2361831549096,45.0686509206346,774256.549667953,0.0,1.0
2018-10-23,52.58,52.83,51.21,52.64,722551,43.3377773483352,43.5438337259899,42.2085883987874,43.3872308789723,876642.363881161,0.0,1.0
2018-10-24,50.07,52.94,50.01,52.67,619815,41.268971316682,43.6344985321579,41.2195177860449,43.4119576442909,751996.864953481,0.0,1.0
2018-10-25,50.6,51.34,50.46,50.69,636125,41.70581083731,42.3157377151679,41.5904192658234,41.7799911332657,771785.138659975,0.0,1.0
2018-10-26,51.21,51.75,49.5,49.99,1168779,42.2085883987874,42.6536701745216,40.7991627756293,41.2030332758325,1418033.03215228,0.0,1.0
2018-10-29,51.84,53.54,50.84,52.21,1330194,42.7278504704773,44.1290338385292,41.9036249598585,43.0328139094062,1613871.42579629,0.0,1.0
2018-10-30,54.14,54.39,50.48,51.73,1842501,44.6235691449005,44.8296255225552,41.6069037760357,42.6371856643092,2235433.11419319,0.0,1.0
2018-10-31,56.04,56.77,54.97,55.37,1366453,46.1895976150761,46.7912822378278,45.307676318714,45.6373665229615,1657863.02704239,0.0,1.0
2018-11-01,57.39,57.91,55.75,56.21,1047762,47.3023020544115,47.7308993199332,45.9505722169967,46.3297159518813,1271207.92368269,0.0,1.0
2018-11-02,57.14,59.1,56.71,58.06,710147,47.0962456767568,48.7117276775696,46.7418287071907,47.8545331465261,861593.084478625,0.0,1.0
2018-11-05,56.25,57.67,55.91,57.04,768331,46.3626849723061,47.5330851973847,46.0824482986957,47.0138231256949,932185.415400679,0.0,1.0
2018-11-06,57.68,57.96,56.05,56.14,875252,47.5413274524909,47.7721105954642,46.1978398701823,46.272020166138,1061908.40822546,0.0,1.0
2018-11-07,58.26,58.69,56.73,58.06,928350,48.0193782486498,48.3737952182159,46.7583132174031,47.8545331465261,1126330.09781881,0.0,1.0
2018-11-08,57.93,58.78,56.86,58.05,864775,47.7473838301456,48.4479755141716,46.8654625337835,47.8462908914199,1049197.08120995,0.0,1.0
2018-11-09,55.78,57.45,55.41,57.23,1033638,45.9752989823153,47.3517555850486,45.6703355433863,47.1704259727125,1254071.83675255,0.0,1.0
2018-11-12,56.21,57.22,55.23,55.78,992024,46.3297159518813,47.1621837176063,45.5219749514749,45.9752989823153,1203583.22718652,0.0,1.0
2018-11-13,57.47,58.68,56.25,56.45,917908,47.368240095261,48.3655529631097,46.3626849723061,46.5275300744298,1113661.23490996,0.0,1.0
2018-11-14,56.81,58.47,56.2,57.69,865841,46.9478850848454,48.3197120385656,46.4437799994422,47.675118650673,1047724.02678215,0.15,1.0
2018-11-15,57.4,57.58,55.57,56.26,892829,47.4354621346616,47.5842144549445,45.923146878452,46.4933641062032,1080381.26527605,0.0,1.0
2018-11-16,57.18,57.66,56.46,57.15,917163,47.2536537432047,47.6503265972925,46.6586444620731,47.2288616898242,1109826.99083966,0.0,1.0
2018-11-19,57.35,58.28,56.97,57.0,809968,47.3941420456941,48.1626957004892,47.0801093695413,47.1049014229218,980114.056188939,0.0,1.0
2018-11-20,57.94,58.24,55.46,56.52,1227495,47.8817190955103,48.1296396293152,45.8322426827236,46.7082285688341,1485348.93156476,0.0,1.0
2018-11-21,58.02,59.42,57.65,57.71,918657,47.9478312378583,49.1047937289476,47.642062579499,47.69164668626,1111634.82818625,0.0,1.0
2018-11-23,57.92,58.51,57.02,57.57,244397,47.8651910599234,48.3527681097396,47.1214294585088,47.575950437151,295736.294508435,0.0,1.0
2018-11-26,59.23,59.39,58.36,58.36,864382,48.9477773908712,49.0800016755671,48.2288078428371,48.2288078428371,1045958.5417161,0.0,1.0
2018-11-27,58.29,59.22,57.97,58.85,883357,48.1709597182827,48.9395133730777,47.9065111488908,48.6337447147184,1068919.52809604,0.0,1.0
2018-11-28,59.15,59.26,57.07,58.55,753846,48.8816652485233,48.9725694442517,47.1627495474763,48.3858241809135,912202.779371291,0.0,1.0
2018-11-29,58.5,59.48,58.12,58.93,942278,48.3445040919461,49.1543778357086,48.0304714157933,48.6998568570664,1140217.77729194,0.0,1.0
2018-11-30,59.68,59.84,58.53,58.53,4426011,49.3196581915785,49.4518824762744,48.3692961453266,48.3692961453266,5355761.70163125,0.0,1.0
2018-12-03,61.08,63.18,61.04,62.4,1727207,50.4766206826678,52.2120644193018,50.4435646114938,51.5674710314091,2090033.01198063,0.0,1.0
2018-12-04,59.27,60.89,59.2,60.45,1298203,48.9808334620452,50.3196043445914,48.9229853374907,49.9559875616776,1570910.21878228,0.0,1.0
2018-12-06,58.19,58.29,56.51,58.07,1580397,48.0883195403477,48.1709597182827,46.6999645510406,47.9891513268258,1912383.34608136,0.0,1.0
2018-12-07,56.76,58.86,56.75,58.09,1043219,46.9065649958779,48.6420087325119,46.8983009780844,48.0056793624128,1262362.96444226,0.0,1.0
2018-12-10,55.6,56.87,54.95,56.57,1260748,45.9479389318325,46.9974691916064,45.4107777752553,46.7495486578015,1525587.2282758,0.0,1.0
2018-12-11,54.93,56.37,54.78,55.95,1173711,45.3942497396683,46.5842683019316,45.2702894727659,46.2371795546048,1420266.78708736,0.0,1.0
2018-12-12,55.53,56.7,55.52,55.86,904044,45.890090807278,46.856980889117,45.8818267894845,46.1628033944634,1093952.14602709,0.0,1.0
2018-12-13,54.64,56.18,54.59,55.82,1092224,45.154593223657,46.4272519638552,45.1132731346895,46.1297473232894,1321662.20752784,0.0,1.0
2018-12-14,54.76,55.53,54.0,54.0,1116699,45.2537614371789,45.890090807278,44.6256960848733,44.6256960848733,1351278.55227877,0.0,1.0
2018-12-17,53.89,55.45,53.61,54.58,1462792,44.5347918891449,45.8239786649301,44.303399390927,45.105009116896,1770073.63313208,0.0,1.0
2018-12-18,56.42,57.27,54.44,54.44,1988009,46.6255883908991,47.3280299033462,44.9893128677871,44.9893128677871,2405620.42541201,0.0,1.0
2018-12-19,54.7,57.26,54.49,56.49,1093133,45.204177330418,47.3197658855527,45.0306329567546,46.6834365154536,1322762.15675679,0.0,1.0
2018-12-20,54.58,55.92,54.06,54.6,890140,45.105009116896,46.2123875012243,44.6752801916343,45.121537152483,1077127.40006521,0.0,1.0
2018-12-21,53.71,55.53,53.65,54.6,1295175,44.3860395688619,45.890090807278,44.336455462101,45.121537152483,1567246.14148276,0.0,1.0
2018-12-24,52.15,53.32,52.14,53.23,331105,43.0968527930767,44.0637428749156,43.0885887752832,43.9893667147742,400658.624259771,0.0,1.0
2018-12-26,54.03,54.1,51.48,52.5,523880,44.6504881382538,44.7083362628083,42.5431636009125,43.386093415849,633928.935163193,0.0,1.0
2018-12-27,54.66,54.67,52.78,53.06,531672,45.171121259244,45.1793852770375,43.6174859140669,43.8488784122848,643357.762877157,0.0,1.0
2018-12-28,54.68,55.15,54.01,54.88,413473,45.187649294831,45.5760581311252,44.6339601026668,45.3529296507009,500329.271223812,0.0,1.0
2018-12-31,55.67,55.67,54.51,54.9,402063,46.005787056387,46.005787056387,45.0471609923415,45.3694576862879,486522.427766891,0.0,1.0
2019-01-02,55.54,55.95,54.4,54.96,771259,45.8983548250715,46.2371795546048,44.9562567966131,45.4190417930488,933273.643973867,0.0,1.0
2019-01-03,54.35,55.55,54.03,55.31,752577,44.9149367076456,45.906618842865,44.6504881382538,45.7082824158212,910667.20668533,0.0,1.0
2019-01-04,57.55,57.74,55.19,55.21,1007957,47.559422401564,47.7164387396405,45.6091142022992,45.6256422378862,1219693.64682807,0.0,1.0
2019-01-07,59.48,60.48,58.1,58.81,1343353,49.1543778357086,49.9807796150581,48.0139433802063,48.6006886435444,1625544.66068237,0.0,1.0
2019-01-08,60.18,60.56,59.31,60.1,871988,49.7328590812532,50.0468917574061,49.0138895332192,49.6667469389053,1055162.29731061,0.0,1.0
2019-01-09,61.2,61.46,60.52,61.0,642694,50.5757888961897,50.7906533588206,50.0138356862321,50.4105085403198,777701.616888932,0.0,1.0
2019-01-10,61.95,62.02,61.0,61.05,351526,51.1955902307019,51.2534383552563,50.4105085403198,50.4518286292873,425369.364858701,0.0,1.0
2019-01-11,61.95,62.26,60.83,61.58,548345,51.1955902307019,51.4517747823002,50.2700202378304,50.8898215723425,663533.179262543,0.0,1.0
2019-01-14,61.81,62.19,61.27,61.27,405974,51.0798939815929,51.3939266577457,50.6336370207442,50.6336370207442,491254.992601249,0.0,1.0
2019-01-15,61.87,62.02,61.28,61.65,439123,51.1294780883539,51.2534383552563,50.6419010385377,50.947669696897,531367.442535823,0.0,1.0
2019-01-16,62.19,62.58,61.67,62.18,503477,51.3939266577457,51.7162233516921,50.964197732484,51.3856626399523,609239.975737114,0.0,1.0
2019-01-17,62.8,63.45,61.88,61.88,598257,51.8980317431489,52.4351928997261,51.1377421061474,51.1377421061474,723929.951446756,0.0,1.0
2019-01-18,64.71,65.25,63.36,63.57,721533,53.4764591417065,53.9227161025552,52.3608167395847,52.5343611132481,873101.943909109,0.0,1.0
2019-01-22,62.85,64.2397,62.52,64.02,637295,51.9393518321164,53.0878023848784,51.6666392449311,52.9062419139553,771168.47509893,0.0,1.0
2019-01-23,61.45,62.1,60.26,61.34,790080,50.7823893410271,51.3195504976043,49.7989712236012,50.6914851452987,956048.280319416,0.0,1.0
2019-01-24,61.69,62.09,61.46,61.46,401726,50.980725768071,51.3112864798108,50.7906533588206,50.7906533588206,486114.635808523,0.0,1.0
2019-01-25,63.13,63.94,62.11,62.48,650783,52.1707443303343,52.8401297716074,51.3278145153978,51.6335831737571,787489.833954929,0.0,1.0
2019-01-28,62.02,62.69,61.27,61.68,510515,51.2534383552563,51.8071275474205,50.6336370207442,50.9724617502775,617756.414321672,0.0,1.0
2019-01-29,63.09,63.47,61.78,62.42,382054,52.1376882591603,52.4517209353131,51.0551019282125,51.5839990669961,462310.234013206,0.0,1.0
2019-01-30,63.75,64.4,63.04,63.63,466298,52.683113433531,53.2202745901082,52.0963681701928,52.583945220009,564250.963214336,0.0,1.0
2019-01-31,64.2,64.31,62.94,63.47,760969,53.0549942342383,53.1458984299667,52.0137279922579,52.4517209353131,920822.073494311,0.0,1.0
2019-02-01,64.97,65.05,63.89,64.1,902365,53.6913236043374,53.7574357466853,52.7988096826399,52.9723540563033,1091920.4466262,0.0,1.0
2019-02-04,65.72,65.8,64.75,65.07,1229896,54.3111249388495,54.3772370811975,53.5095152128805,53.7739637822723,1488254.29800998,0.0,1.0
2019-02-05,63.49,66.46,63.05,65.75,1716601,52.4682489709001,54.9226622555681,52.1046321879863,54.33591699223,2077199.06091103,0.0,1.0
2019-02-06,64.24,65.42,63.26,63.61,884070,53.0880503054122,54.0632044050447,52.2781765616497,52.567417184422,1069782.30455395,0.0,1.0
2019-02-07,63.4,64.48,62.81,64.18,875337,52.3938728107587,53.2863867324561,51.9062957609424,53.0384661986513,1059214.80552597,0.0,1.0
2019-02-08,62.84,63.37,62.13,62.79,686779,51.9310878143229,52.3690807573782,51.3443425509848,51.8897677253555,831047.339395363,0.0,1.0
2019-02-11,63.17,63.35,62.45,62.98,409372,52.2038004015083,52.3525527217912,51.6087911203766,52.0467840634319,495366.794009366,0.0,1.0
2019-02-12,64.48,64.88,63.62,63.68,489990,53.2863867324561,53.6169474441959,52.5756812022155,52.6252653089765,592919.826946272,0.0,1.0
2019-02-13,64.67,65.17,64.34,64.6,479545,53.4434030705325,53.8566039602073,53.1706904833472,53.3855549459781,580280.696367171,0.0,1.0
2019-02-14,64.18,64.73,63.81,64.14,674886,53.1624264655537,53.6180097400326,52.8559431718134,53.1292931365007,814751.81551514,0.15,1.0
2019-02-15,64.76,65.35,63.93,64.15,541798,53.6428597368223,54.1315763403542,52.9553431589724,53.137576468764,654082.177052824,0.0,1.0
2019-02-19,65.06,65.5,64.435,64.49,630485,53.8913597047199,54.255826324303,53.3736514382666,53.4192097657145,761148.99168906,0.0,1.0
2019-02-20,65.77,65.95,64.76,64.92,459015,54.4794762954108,54.6285762761494,53.6428597368223,53.7753930530344,554142.928729715,0.0,1.0
2019-02-21,66.41,67.16,65.3,65.93,604756,55.009609560259,55.6308594800029,54.090159679038,54.6120096116229,730087.820674416,0.0,1.0
2019-02-22,66.95,67.12,66.44,66.44,335319,55.4569095024746,55.5977261509499,55.0344595570487,55.0344595570487,404811.722315652,0.0,1.0
2019-02-25,68.18,68.55,67.24,67.34,769273,56.4757593708547,56.782242664595,55.6971261381089,55.7799594607415,928699.918766692,0.0,1.0
2019-02-26,67.19,68.13,67.19,67.76,550565,55.6557094767927,56.4343427095384,55.6557094767927,56.1278594157981,664666.081840626,0.0,1.0
2019-02-27,67.62,67.75,66.9,67.2,574641,56.0118927641125,56.1195760835348,55.4154928411584,55.6639928090559,693731.679156829,0.0,1.0
2019-02-28,67.58,67.99,67.22,67.63,665439,55.9787594350595,56.3183760578529,55.6805594735824,56.0201760963758,803346.985067966,0.0,1.0
2019-03-01,68.45,68.67,68.02,68.04,513633,56.6994093419625,56.881642651754,56.3432260546426,56.3597927191691,620080.160587844,0.0,1.0
2019-03-04,68.67,69.31,68.25,68.65,797619,56.881642651754,57.4117759166022,56.5337426966974,56.8650759872275,962920.446326299,0.0,1.0
2019-03-05,68.28,68.97,68.17,68.6,509364,56.5585926934872,57.1301426196516,56.4674760385914,56.8236593259112,614926.437588057,0.0,1.0
2019-03-06,67.14,68.48,67.03,68.13,658927,55.6142928154764,56.7242593387522,55.5231761605806,56.4343427095384,795485.414635871,0.0,1.0
2019-03-07,66.31,67.01,65.8,66.81,459824,54.9267762376265,55.5066094960541,54.5043262922006,55.3409428507891,555119.588815642,0.0,1.0
2019-03-08,65.97,66.29,65.04,65.55,780771,54.6451429406759,54.9102095731,53.8747930401934,54.2972429856193,942580.805871763,0.0,1.0
2019-03-11,66.7,66.76,65.77,65.91,471301,55.2498261958933,55.2995261894728,54.4794762954108,54.5954429470964,568975.123804762,0.0,1.0
2019-03-12,66.62,67.02,66.31,66.82,281947,55.1835595377873,55.5148928283174,54.9267762376265,55.3492261830523,340378.716003958,0.0,1.0
2019-03-13,66.76,67.28,65.93,65.93,495409,55.2995261894728,55.7302594671619,54.6120096116229,54.6120096116229,598079.3529167,0.0,1.0
2019-03-14,65.98,66.94,65.45,66.42,453399,54.6534262729391,55.4486261702114,54.2144096629868,55.0178928925222,547363.048578203,0.0,1.0
2019-03-15,66.58,66.94,66.11,66.11,753194,55.1504262087343,55.4486261702114,54.7611095923614,54.7611095923614,909288.648653417,0.0,1.0
2019-03-18,67.68,67.74,66.46,66.78,396037,56.061592757692,56.1112927512715,55.0510262215752,55.3160928539993,478113.140235787,0.0,1.0
2019-03-19,67.75,68.44,67.56,68.0,482475,56.1195760835348,56.6911260096992,55.962192770533,56.3266593901161,582464.863978016,0.0,1.0
2019-03-20,67.96,68.52,67.14,67.5,469248,56.2935260610631,56.7573926678052,55.6142928154764,55.9124927769535,566496.652659632,0.0,1.0
2019-03-21,68.63,68.74,67.5,67.5,620909,56.848509322701,56.9396259775968,55.9124927769535,55.9124927769535,749588.426815329,0.0,1.0
2019-03-22,67.4,68.86,67.08,68.37,1008248,55.829659454321,57.0390259647558,55.5645928218969,56.6331426838564,1217200.96207287,0.0,1.0
2019-03-25,68.32,68.91,67.64,67.65,589030,56.5917260225402,57.0804426260721,56.028459428639,56.0367427609023,711102.707557843,0.0,1.0
2019-03-26,67.9,68.78,67.43,67.84,666225,56.2438260674836,56.9727593066498,55.8545094511107,56.1941260739041,804295.878550709,0.0,1.0
2019-03-27,68.6,68.77,67.68,68.19,445639,56.8236593259112,56.9644759743865,56.061592757692,56.4840427031179,537994.838112439,0.0,1.0
2019-03-28,68.9,69.08,68.11,68.78,250955,57.0721592938088,57.2212592745474,56.4177760450119,56.9727593066498,302963.821834505,0.0,1.0
2019-03-29,69.55,69.66,69.01,69.54,493656,57.6105758909202,57.701692545816,57.1632759487046,57.602292558657,595963.054856586,0.0,1.0
2019-04-01,70.44,70.58,69.85,70.31,549373,58.3477924623497,58.4637591140352,57.8590758588178,58.2401091429274,663227.047449493,0.0,1.0
2019-04-02,70.55,70.61,69.78,70.44,374789,58.4389091172455,58.488609110825,57.801092532975,58.3477924623497,452461.627867675,0.0,1.0
2019-04-03,70.66,71.32,70.43,71.2,568647,58.5300257721412,59.0767257015159,58.3395091300864,58.9773257143569,686495.460918197,0.0,1.0
2019-04-04,70.97,71.44,70.43,70.56,441878,58.7868090723021,59.1761256886749,58.3395091300864,58.4471924495087,533454.394869947,0.0,1.0
2019-04-05,71.18,71.46,70.88,71.33,417000,58.9607590498304,59.1926923532014,58.7122590819328,59.0850090337791,503420.588173133,0.0,1.0
2019-04-08,71.45,71.61,70.72,71.01,439396,59.1844090209382,59.3169423371502,58.5797257657208,58.8199424013551,530458.016213242,0.0,1.0
2019-04-09,69.82,71.15,69.6,70.99,661416,57.834225862028,58.9359090530406,57.6519925522365,58.8033757368286,798490.243997893,0.0,1.0
2019-04-10,70.19,70.37,69.2,70.03,578164,58.1407091557684,58.2898091365069,57.3206592617064,58.0081758395563,697984.798418541,0.0,1.0
2019-04-11,71.17,71.31,70.1,70.45,461831,58.9524757175671,59.0684423692526,58.0661591653991,58.3560757946129,557542.526754404,0.0,1.0
2019-04-12,71.96,72.0,71.0,71.96,514993,59.606858966364,59.6399922954171,58.8116590690918,59.606858966364,621722.011906587,0.0,1.0
2019-04-15,71.4,72.0,71.16,71.92,533999,59.1429923596219,59.6399922954171,58.9441923853039,59.573725637311,644666.884086008,0.0,1.0
2019-04-16,72.3,72.52,70.78,71.94,492097,59.8884922633146,60.0707255731062,58.6294257593003,59.5902923018375,594080.962058116,0.0,1.0
2019-04-17,72.57,72.95,72.4,72.5,459038,60.1121422344224,60.426908860426,59.9713255859472,60.0541589085797,554170.695332899,0.0,1.0
2019-04-18,72.55,73.22,72.44,72.86,489626,60.0955755698959,60.6505588315338,60.0044589150002,60.3523588700568,591097.863081196,0.0,1.0
2019-04-22,72.58,72.83,72.17,72.17,400215,60.1204255666857,60.327508873267,59.7808089438923,59.7808089438923,483157.004066452,0.0,1.0
2019-04-23,71.83,72.92,71.7,72.68,608709,59.4991756469418,60.4020588636363,59.3914923275195,60.2032588893182,734860.054691318,0.0,1.0
2019-04-24,71.57,72.05,71.19,71.5,357666,59.2838090080972,59.6814089567333,58.9690423820936,59.2258256822544,431789.995418542,0.0,1.0
2019-04-25,69.62,71.1,69.57,71.1,420123,57.668559216763,58.8944923917243,57.6271425554467,58.8944923917243,507190.809988157,0.0,1.0
2019-04-26,70.87,70.88,69.67,69.67,892398,58.7039757496695,58.7122590819328,57.7099758780793,57.7099758780793,1077341.78907561,0.0,1.0
2019-04-29,70.81,71.44,70.56,71.15,441154,58.65427575609,59.1761256886749,58.4471924495087,58.9359090530406,532580.35049144,0.0,1.0
2019-04-30,70.78,71.14,70.3,70.92,573461,58.6294257593003,58.9276257207773,58.2318258106641,58.7453924109858,692307.131689096,0.0,1.0
2019-05-01,70.06,71.67,70.06,71.55,745497,58.0330258363461,59.3666423307297,58.0330258363461,59.2672423435707,899996.494535507,0.0,1.0
2019-05-02,74.93,75.56,72.35,74.12,1477549,62.06700864855,62.5888585811349,59.9299089246309,61.3960587352266,1783761.59864418,0.0,1.0
2019-05-03,74.82,75.5,73.39,75.43,788400,61.9758919936542,62.5391585875554,60.7913754800091,62.4811752617126,951790.867423737,0.0,1.0
2019-05-06,74.15,74.7,72.44,73.67,801223,61.4209087320163,61.8764920064952,60.0044589150002,61.0233087833802,967271.352320966,0.0,1.0
2019-05-07,73.11,73.8,72.05,73.43,701490,60.5594421766381,61.1309921028025,59.6814089567333,60.8245088090622,846869.324694415,0.0,1.0
2019-05-08,73.0,73.65,71.95,72.98,647513,60.4683255217423,61.0067421188537,59.5985756341008,60.4517588572158,781705.935994604,0.0,1.0
2019-05-09,72.88,73.12,71.11,71.91,610035,60.3689255345833,60.5677255089013,58.9027757239876,59.5654423050478,736460.859727092,0.0,1.0
2019-05-10,73.32,73.48,71.44,72.34,446798,60.7333921541664,60.8659254703784,59.1761256886749,59.9216255923676,539394.033464219,0.0,1.0
2019-05-13,70.63,71.77,69.48,71.77,783214,58.5051757753515,59.4494756533622,57.5525925650775,59.4494756533622,945530.102027416,0.0,1.0
2019-05-14,71.4,71.9,70.57,71.4,563404,59.2755256758339,59.6906203934518,58.5864684445882,59.2755256758339,678645.10928159,0.16,1.0
2019-05-15,70.3,71.75,70.25,71.34,726328,58.3623172970746,59.5660919781665,58.3208078253128,59.2257143097198,874894.294208558,0.0,1.0
2019-05-16,70.41,71.02,70.04,70.52,592179,58.4536381349505,58.9600536904443,58.1464680439133,58.5449589728265,713305.873173181,0.0,1.0
2019-05-17,67.41,69.61,67.06,69.35,1030539,55.9630698292432,57.7894865867619,55.6725035269107,57.5736373336006,1241329.93779586,0.0,1.0
2019-05-20,66.1,66.71,65.44,65.71,672329,54.8755216690844,55.3819372245782,54.3275966418288,54.5517477893424,809850.103439417,0.0,1.0
2019-05-21,67.61,67.79,66.3,66.93,638872,56.1291077162904,56.2785418146328,55.0415595561315,55.5645789003301,769549.662865275,0.0,1.0
2019-05-22,67.38,68.09,67.03,67.32,453910,55.9381641461861,56.5275986452036,55.6475978438536,55.888352780072,546754.729384255,0.0,1.0
2019-05-23,65.36,67.03,64.82,66.42,543286,54.2611814870099,55.6475978438536,53.8128791919826,55.1411822883598,654412.085894239,0.0,1.0
2019-05-24,66.18,66.77,65.78,66.0,597955,54.9419368239032,55.4317485906923,54.6098610498089,54.7925027255608,720263.32138301,0.0,1.0
2019-05-28,66.51,66.7,65.86,66.03,532001,55.215899337531,55.3736353302258,54.6762762046278,54.8174084086179,640818.802818076,0.0,1.0
2019-05-29,67.54,68.04,66.09,66.09,642484,56.0709944558239,56.4860891734418,54.867219774732,54.867219774732,773900.477085134,0.0,1.0
2019-05-30,67.46,68.3,67.01,67.53,764386,56.004579301005,56.7019384266031,55.6309940551489,56.0626925614715,920736.843372282,0.0,1.0
2019-05-31,66.56,67.6,66.0,66.5,705577,55.2574088092928,56.120805821938,54.7925027255608,55.2075974431787,849898.79424281,0.0,1.0
2019-06-03,67.14,67.33,66.2,66.38,697175,55.7389186817296,55.8966546744244,54.9585406126079,55.1079747109504,839778.212549772,0.0,1.0
2019-06-04,69.42,69.56,67.605,68.1,605440,57.6317505940671,57.7479771150001,56.1249567691142,56.5359005395559,729279.335900075,0.0,1.0
2019-06-05,69.96,70.68,69.11,69.94,474839,58.0800528890944,58.6777892824642,57.374391869144,58.0634491003897,571964.638245665,0.0,1.0
2019-06-06,69.16,70.17,68.52,69.71,540722,57.4159013409058,58.2543926704939,56.8845801023549,57.8725055302855,651323.634161205,0.0,1.0
2019-06-07,69.75,70.11,69.3,69.5,379387,57.9057131076949,58.2045813043798,57.5321278618388,57.698165748886,456988.470218555,0.0,1.0
2019-06-10,70.11,70.66,69.89,69.99,326822,58.2045813043798,58.6611854937595,58.0219396286279,58.1049585721515,393671.596058295,0.0,1.0
2019-06-11,70.39,71.62,69.93,70.77,403906,58.4370343462458,59.4581673515858,58.0551472060374,58.7525063316354,486522.693323955,0.0,1.0
2019-06-12,71.39,71.46,70.3,70.58,578439,59.2672237814816,59.3253370419481,58.3623172970746,58.5947703389406,696755.433698968,0.0,1.0
2019-06-13,72.33,72.69,71.18,71.54,690127,60.0476018506032,60.3464700472881,59.0928840000821,59.391752196767,831288.583917004,0.0,1.0
2019-06-14,72.38,72.9,71.31,72.3,545922,60.089111322365,60.5208098286876,59.2008086266627,60.0226961675461,657587.264821024,0.0,1.0
2019-06-17,72.76,73.07,72.05,72.67,588023,60.4045833077546,60.6619420326777,59.8151488087372,60.3298662585834,708299.786822756,0.0,1.0
2019-06-18,74.64,75.06,73.14,73.4,496817,61.9653394459978,62.3140190087969,60.7200552931442,60.9359045463055,598438.114138259,0.0,1.0
2019-06-19,74.9,75.14,74.41,74.78,507214,62.1811886991591,62.3804341636157,61.7743958758936,62.0815659669308,610961.761824823,0.0,1.0
2019-06-20,75.27,75.82,74.9,75.68,891493,62.4883587901964,62.944962979576,62.1811886991591,62.828736458643,1073842.86304104,0.0,1.0
2019-06-21,74.74,75.3,74.53,74.9,553920,62.0483583895214,62.5132644732534,61.8740186081219,62.1811886991591,667221.210593567,0.0,1.0
2019-06-24,76.51,76.95,75.75,76.3,770418,63.5177936898887,63.8830770413925,62.8868497191095,63.3434539084892,928002.654937672,0.0,1.0
2019-06-25,76.82,77.4,76.38,77.4,722004,63.7751524148118,64.2566622872486,63.4098690633081,64.2566622872486,869685.844406048,0.0,1.0
2019-06-26,77.51,78.32,76.88,77.26,706424,64.3479831251245,65.0204365676655,63.824963780926,64.1404357663156,850919.043313746,0.0,1.0
2019-06-27,77.85,78.08,77.04,77.75,498360,64.6302475331047,64.8211911032089,63.9577940905637,64.5472285895811,600296.726082124,0.0,1.0
2019-06-28,77.57,78.45,77.49,77.75,722014,64.3977944912386,65.1283611942461,64.3313793364198,64.5472285895811,869697.889849625,0.0,1.0
2019-07-01,77.64,79.0,76.67,78.75,444295,64.4559077517051,65.5849653836258,63.6506239995265,65.3774180248168,535173.035385379,0.0,1.0
2019-07-02,77.64,77.81,77.11,77.32,373466,64.4559077517051,64.5970399556952,64.0159073510302,64.1902471324297,449856.363076865,0.0,1.0
2019-07-03,78.43,78.49,77.37,78.06,203385,65.1117574055414,65.1615687716556,64.2317566041915,64.8045873145042,244986.254182143,0.0,1.0
2019-07-05,77.66,77.8,76.98,77.7,417255,64.4725115404099,64.5887380613429,63.9079827244495,64.5057191178193,502602.155954323,0.0,1.0
2019-07-08,77.03,77.79,76.87,77.45,429161,63.9494921962113,64.5804361669905,63.8166618865736,64.2981717590104,516943.461076592,0.0,1.0
2019-07-09,76.45,76.61,75.64,76.33,535075,63.4679823237746,63.6008126334123,62.7955288812336,63.3683595915463,644521.572173514,0.0,1.0
2019-07-10,75.18,76.9,75.15,75.52,546182,62.4136417410252,63.8415675696307,62.3887360579681,62.6959061490053,657900.446354014,0.0,1.0
2019-07-11,75.36,75.83,74.8,75.15,718581,62.5630758393676,62.9532648739284,62.0981697556356,62.3887360579681,865562.689069786,0.0,1.0
2019-07-12,77.62,77.68,75.58,76.15,547894,64.4393039630004,64.4891153291146,62.7457175151195,63.2189254932039,659962.626294324,0.0,1.0
2019-07-15,77.15,77.46,76.57,77.14,596177,64.0491149284396,64.3064736533627,63.5676050560029,64.0408130340873,718121.641515095,0.0,1.0
2019-07-16,77.63,77.67,76.62,76.9,656824,64.4476058573528,64.4808134347622,63.6091145277647,63.8415675696307,791173.64317394,0.0,1.0
2019-07-17,75.79,77.24,75.46,76.86,739044,62.920057296519,64.1238319776108,62.6460947828912,63.8083599922212,890211.280260529,0.0,1.0
2019-07-18,75.45,75.76,74.44,75.26,520943,62.6377928885388,62.8951516134619,61.7993015589507,62.480056895844,627498.9513111,0.0,1.0
2019-07-19,75.75,76.38,75.47,75.95,454105,62.8868497191095,63.4098690633081,62.6543966772435,63.0528876061567,546989.615533998,0.0,1.0
2019-07-22,75.23,76.4,74.79,75.9,648762,62.4551512127869,63.4264728520128,62.0898678612832,63.0113781343949,781462.606562507,0.0,1.0
2019-07-23,76.4,76.57,75.16,75.68,656406,63.4264728520128,63.5676050560029,62.3970379523204,62.828736458643,790670.14363244,0.0,1.0
2019-07-24,76.11,76.68,75.43,75.43,440736,63.1857179157944,63.6589258938788,62.6211890998341,62.6211890998341,530886.062016476,0.0,1.0
2019-07-25,75.33,76.27,75.02,75.99,416891,62.5381701563105,63.3185482254321,62.2808114313874,63.0860951835661,502163.701808136,0.0,1.0
2019-07-26,75.79,75.91,75.13,75.32,393294,62.920057296519,63.0196800287473,62.3721322692634,62.5298682619582,473740.068600495,0.0,1.0
2019-07-29,76.37,77.5,75.8,76.43,1016340,63.4015671689557,64.3396812307721,62.9283591908713,63.4513785350699,1224226.61246149,0.0,1.0
2019-07-30,80.21,80.64,76.51,77.1,1456910,66.5894946002611,66.9464760574125,63.5177936898887,64.0076054566778,1754912.72011459,0.0,1.0
2019-07-31,77.0,79.9,76.45,79.81,1067587,63.9245865131543,66.332135875338,63.4679823237746,66.2574188261668,1285955.89715835,0.0,1.0
2019-08-01,74.17,77.55,73.85,77.18,647832,61.575150411437,64.3811907025339,61.3094897921616,64.0740206114967,780342.380309886,0.0,1.0
2019-08-02,73.18,73.86,72.19,73.86,620624,60.7532628705536,61.3177916865139,59.9313753296702,61.3177916865139,747569.137426744,0.0,1.0
2019-08-05,69.87,71.79,69.16,71.67,743853,58.0053358399232,59.5992995555759,57.4159013409058,59.4996768233476,896003.934076504,0.0,1.0
2019-08-06,71.5,71.53,69.61,70.34,694937,59.3585446193575,59.3834503024146,57.7894865867619,58.395524874484,837082.442277336,0.0,1.0
2019-08-07,71.79,72.05,70.37,70.8,701053,59.5992995555759,59.8151488087372,58.4204305575411,58.7774120146925,844449.435568768,0.0,1.0
2019-08-08,73.16,73.32,71.81,72.16,633362,60.7366590818489,60.8694893914866,59.6159033442806,59.9064696466131,762912.623454584,0.0,1.0
2019-08-09,73.67,74.15,72.48,72.69,573310,61.1600556938191,61.5585466227323,60.1721302658886,60.3464700472881,690577.325688544,0.0,1.0
2019-08-12,67.87,73.36,67.66,73.1,1467699,56.3449569694517,60.9026969688961,56.1706171880522,60.6868477157347,1767908.54918936,0.0,1.0
2019-08-13,67.87,69.27,67.32,67.49,775346,56.3449569694517,57.5072221787818,55.888352780072,56.0294849840621,933938.649532206,0.0,1.0
2019-08-14,64.14,66.39,63.73,66.27,804458,53.38118068566,55.2537665375891,53.0399539304196,55.1538952921529,966594.134060826,0.16,1.0
2019-08-15,65.65,65.86,64.11,64.92,848105,54.6378938573991,54.8126685369125,53.3562128743009,54.0303437809954,1019038.05800633,0.0,1.0
2019-08-16,67.55,67.84,65.93,65.93,821632,56.2191885768059,56.4605440866101,54.8709267634169,54.8709267634169,987229.50304014,0.0,1.0
2019-08-19,69.08,69.55,68.19,68.59,873296,57.4925469561177,57.8837093340763,56.7518352191324,57.0847393705865,1049306.22965871,0.0,1.0
2019-08-20,68.98,69.44,68.4,69.23,687145,57.4093209182542,57.7921606924264,56.9266098986458,57.617386012913,825637.045376174,0.0,1.0
2019-08-21,69.24,70.08,69.16,70.02,448241,57.6257086166994,58.3248073347529,57.5591277864085,58.2748717120348,538582.649741265,0.0,1.0
2019-08-22,68.6,69.75,68.59,69.61,318166,57.0930619743728,58.0501614098033,57.0847393705865,57.9336449567944,382291.417647157,0.0,1.0
2019-08-23,65.87,67.92,65.65,67.36,562491,54.8209911406988,56.5271249169009,54.6378938573991,56.0610591048652,675859.399822002,0.0,1.0
2019-08-26,66.28,67.15,65.59,66.85,392671,55.1622178959392,55.8862844253519,54.587958234681,55.6366063117613,471812.680358451,0.0,1.0
2019-08-27,65.81,66.6,65.77,66.57,392332,54.7710555179807,55.4285412171025,54.7377651028353,55.4035734057434,471405.355909634,0.0,1.0
2019-08-28,67.22,67.27,65.3,65.46,417638,55.9445426518563,55.9861556707881,54.3466027248768,54.4797643854584,501811.705472374,0.0,1.0
2019-08-29,68.55,68.68,67.75,67.98,292714,57.0514489554411,57.1596428046637,56.385640652533,56.577060539619,351709.642215604,0.0,1.0
2019-08-30,69.12,69.44,68.6,69.13,393582,57.5258373712631,57.7921606924264,57.0930619743728,57.5341599750495,472907.289717957,0.0,1.0
2019-09-03,67.6,68.66,66.84,68.23,482297,56.2608015957377,57.142997597091,55.628283707975,56.7851256342778,579502.535962268,0.0,1.0
2019-09-04,68.73,68.95,68.13,68.61,307013,57.2012558235954,57.3843531068952,56.7018995964143,57.1013845781592,368890.563435775,0.0,1.0
2019-09-05,70.34,70.83,69.33,69.67,502870,58.5411950331981,58.9490026187293,57.7006120507765,57.9835805795125,604221.963353173,0.0,1.0
2019-09-06,71.97,73.11,71.67,72.08,744527,59.8977794503734,60.8465562820175,59.6481013367828,59.9893280920232,894584.218007534,0.0,1.0
2019-09-09,73.76,73.8,72.14,72.21,606489,61.3875255281303,61.4208159432757,60.0392637147414,60.0975219412458,728725.066780885,0.0,1.0
2019-09-10,75.6,75.67,73.32,73.82,506767,62.9188846248191,62.9771428513235,61.0213309615309,61.4374611508484,608904.392194002,0.0,1.0
2019-09-11,77.14,77.17,75.88,76.36,576429,64.2005656079172,64.2255334192763,63.1519175308369,63.5514025125818,692606.562558329,0.0,1.0
2019-09-12,75.82,76.91,75.54,76.91,385697,63.1019819081188,64.0091457208311,62.868949002101,64.0091457208311,463433.091255054,0.0,1.0
2019-09-13,76.79,77.01,75.82,76.59,362986,63.9092744753949,64.0923717586947,63.1019819081188,63.7428223996679,436144.756278393,0.0,1.0
2019-09-16,76.9,77.01,76.26,76.28,414248,64.0008231170448,64.0923717586947,63.4681764747183,63.484821682291,497738.460984202,0.0,1.0
2019-09-17,76.19,76.4,75.57,76.14,381429,63.4099182482138,63.5846929277272,62.89391681346,63.3683052292821,458304.888459916,0.0,1.0
2019-09-18,76.1,76.28,75.14,75.77,359413,63.3350148141366,63.484821682291,62.5360448506469,63.060368889187,431851.628680682,0.0,1.0
2019-09-19,77.06,77.24,75.84,76.2,453845,64.1339847776264,64.2837916457807,63.1186271156915,63.4182408520002,545316.11939074,0.0,1.0
2019-09-20,76.46,77.77,76.46,77.17,1124349,63.6346285504453,64.7248896464574,63.6346285504453,64.2255334192763,1350958.22036347,0.0,1.0
2019-09-23,75.79,76.94,75.69,76.16,610265,63.0770140967597,64.0341135321902,62.9937880588962,63.3849504368548,733262.108429067,0.0,1.0
2019-09-24,75.57,76.33,74.82,75.84,407802,62.89391681346,63.5264347012227,62.2697215294836,63.1186271156915,489993.288721441,0.0,1.0
2019-09-25,75.88,76.09,75.33,75.49,407299,63.1519175308369,63.3266922103503,62.6941743225876,62.8273359831692,489388.910556972,0.0,1.0
2019-09-26,75.59,76.05,74.67,75.67,700858,62.9105620210327,63.2934017952049,62.1448824726884,62.9771428513235,842113.860027003,0.0,1.0
2019-09-27,76.18,76.86,75.44,76.08,496272,63.4015956444275,63.9675327018994,62.7857229642374,63.3183696065639,596294.155939321,0.0,1.0
2019-09-30,75.7,76.7,75.64,76.49,371639,63.0021106626826,63.8343710413178,62.9521750399645,63.6595963618044,446541.742873129,0.0,1.0
2019-10-01,73.5,76.71,73.33,76.31,471039,61.1711378296852,63.8426936451041,61.0296535653172,63.50978949365,565975.519310986,0.0,1.0
2019-10-02,71.89,72.72,70.81,72.65,513693,59.8311986200826,60.5219747343498,58.9323574111566,60.4637165078453,617226.307039159,0.0,1.0
2019-10-03,72.36,72.43,70.21,71.6,414683,60.2223609980411,60.2806192245456,58.4330011839755,59.5898431102784,498261.133949498,0.0,1.0
2019-10-04,73.69,73.72,71.89,72.26,308043,61.3292673016259,61.3542351129849,59.8311986200826,60.1391349601776,370128.156893833,0.0,1.0
2019-10-07,72.0,72.84,71.25,72.84,570720,59.9227472617324,60.621845979786,59.2985519777561,60.621845979786,685746.930468956,0.0,1.0
2019-10-08,70.12,71.21,69.82,71.0,604602,58.3580977498983,59.2652615626106,58.1084196363078,59.0904868830973,726457.74750384,0.0,1.0
2019-10-09,70.83,71.2,70.18,71.06,451552,58.9490026187293,59.2569389588243,58.4080333726164,59.1404225058154,542560.972012752,0.0,1.0
2019-10-10,72.13,72.58,70.76,70.9,518227,60.030941110955,60.4054582813408,58.8907443922248,59.0072608452338,622674.121348709,0.0,1.0
2019-10-11,73.85,75.12,73.63,73.66,359004,61.4624289622075,62.5193996430742,61.2793316789078,61.3042994902668,431360.195938598,0.0,1.0
2019-10-14,73.13,73.88,73.01,73.43,285310,60.8632014895902,61.4873967735666,60.763330244154,61.1128796031807,342813.387882144,0.0,1.0
2019-10-15,73.55,74.18,72.62,73.25,459653,61.212750848617,61.7370748871571,60.4387486964863,60.9630727350264,552294.704637732,0.0,1.0
2019-10-16,72.72,73.78,72.51,73.11,453896,60.5219747343498,61.404170735703,60.3472000548364,60.8465562820175,545377.398290119,0.0,1.0
2019-10-17,73.49,73.76,72.83,73.11,517520,61.1628152258988,61.3875255281303,60.6135233759996,60.8465562820175,621824.627586722,0.0,1.0
2019-10-18,73.96,74.29,73.01,73.44,322241,61.5539776038574,61.828623528807,60.763330244154,61.1212022069671,387187.721862291,0.0,1.0
2019-10-21,75.25,75.54,74.08,74.66,359000,62.6275934922968,62.868949002101,61.6538488492936,62.136559868902,431355.389750411,0.0,1.0
2019-10-22,76.54,76.96,75.2,75.45,500887,63.7012093807361,64.0507587397629,62.585980473365,62.7940455680238,601839.29555965,0.0,1.0
2019-10-23,76.62,76.88,75.85,76.26,343884,63.7677902110269,63.9841779094721,63.1269497194778,63.4681764747183,413192.804593122,0.0,1.0
2019-10-24,75.56,76.53,75.23,76.47,304362,62.8855942096737,63.6928867769498,62.6109482847241,63.6429511542317,365705.262215083,0.0,1.0
2019-10-25,76.84,76.89,75.25,75.45,540067,63.9508874943267,63.9925005132584,62.6275934922968,62.7940455680238,648915.908847731,0.0,1.0
2019-10-28,77.0,78.61,76.93,77.24,927327,64.0840491549083,65.4239883645109,64.0257909284039,64.2837916457807,1114227.01813671,0.0,1.0
2019-10-29,76.11,76.53,72.64,75.52,805016,63.343337417923,63.6928867769498,60.455393904059,62.8523037945282,967264.597312861,0.0,1.0
2019-10-30,76.19,76.32,74.63,76.18,486203,63.4099182482138,63.5181120974364,62.1115920575429,63.4015956444275,584195.778726516,0.0,1.0
2019-10-31,76.69,76.95,75.05,75.86,661962,63.8260484375314,64.0424361359765,62.4611414165697,63.1352723232642,795378.486100172,0.0,1.0
2019-11-01,77.7,78.11,76.69,77.0,437352,64.6666314199529,65.0078581751933,63.8260484375314,64.0840491549083,525499.003950201,0.0,1.0
2019-11-04,79.46,80.04,78.51,78.6,572763,66.1314096863508,66.6141207059592,65.3407623266474,65.4156657607246,688201.691085279,0.0,1.0
2019-11-05,79.36,80.0,78.9,79.92,493340,66.0481836484873,66.5808302908138,65.6653438743151,66.514249460523,592771.219998518,0.0,1.0
2019-11-06,78.21,79.57,77.9,79.2,448409,65.0910842130569,66.2229583280007,64.83308349568,65.9150219879057,538784.509645103,0.0,1.0
2019-11-07,78.96,79.76,78.8,79.04,510886,65.7152794970332,66.3810877999414,65.5821178364516,65.7818603273241,613853.564479189,0.0,1.0
2019-11-08,79.82,79.99,78.45,78.79,391411,66.4310234226595,66.5725076870275,65.2908267039293,65.5737952326653,470298.731079661,0.0,1.0
2019-11-11,80.27,80.3,78.99,79.19,343288,66.8055405930453,66.8305084044044,65.7402473083923,65.9066993841193,412476.682553313,0.0,1.0
2019-11-12,78.94,80.27,78.85,80.27,445437,65.6986342894605,66.8055405930453,65.6237308553834,66.8055405930453,535213.511822435,0.0,1.0
2019-11-13,79.11,79.55,77.75,78.5,462239,65.8401185538285,66.206313120428,64.7082444388847,65.3324397228611,555401.905300391,0.0,1.0
2019-11-14,80.14,81.39,79.79,79.8,569072,66.8305084044044,67.8729108938666,66.5386357073549,66.5469749272706,682404.356465952,0.16,1.0
2019-11-15,80.13,80.4,79.63,79.68,432277,66.8221691844887,67.0473281222125,66.4052081887038,66.4469042882823,518366.231338095,0.0,1.0
2019-11-18,79.41,79.68,78.85,79.56,404617,66.2217453505584,66.4469042882823,65.7547490352793,66.3468336492939,485197.661280443,0.0,1.0
2019-11-19,79.97,80.52,79.26,79.66,461196,66.6887416658375,67.1473987612009,66.0966570518229,66.4302258484509,553044.534935248,0.0,1.0
2019-11-20,78.52,79.81,78.15,79.29,482511,65.4795547780613,66.5553141471863,65.1710036411804,66.12167471157,578604.479648873,0.0,1.0
2019-11-21,79.24,79.54,78.1,78.36,301250,66.0799786119915,66.3301552094625,65.129307541602,65.3461272594101,361244.820313367,0.0,1.0
2019-11-22,79.71,79.98,79.16,79.47,361647,66.4719219480293,66.6970808857532,66.013264852666,66.2717806700526,433670.059856824,0.0,1.0
2019-11-25,80.68,81.26,79.84,80.06,366465,67.2808262798521,67.7645010349625,66.5803318069334,66.7637946450788,439447.578675976,0.0,1.0
2019-11-26,80.55,80.99,80.05,80.73,366121,67.172416420948,67.5393420972387,66.7554554251631,67.3225223794306,439035.070067884,0.0,1.0
2019-11-27,78.98,79.68,78.23,79.01,518582,65.8631588941834,66.4469042882823,65.237717400506,65.8881765539305,621859.125004967,0.0,1.0
2019-11-29,78.13,78.74,78.06,78.74,222716,65.1543252013491,65.6630176162066,65.0959506619392,65.6630176162066,267070.544069417,0.0,1.0
2019-12-02,77.5,78.62,77.32,78.21,466658,64.6289543466601,65.5629469772183,64.4788483881775,65.2210389606746,559594.308241643,0.0,1.0
2019-12-03,76.54,76.76,75.27,76.18,544824,63.8283892347531,64.0118520728984,62.7693083054594,63.5281773177879,653327.296207169,0.0,1.0
2019-12-04,76.26,77.55,76.15,76.88,426785,63.5948910771135,64.6706504462386,63.5031596580408,64.1119227118868,511780.483443785,0.0,1.0
2019-12-05,76.11,76.63,75.58,76.41,636849,63.469802778378,63.9034422139943,63.027824122846,63.719979375849,763679.344636506,0.0,1.0
2019-12-06,76.59,77.42,76.15,77.18,477616,63.8700853343316,64.5622405873345,63.5031596580408,64.3620993093577,572734.626054071,0.0,1.0
2019-12-09,75.97,76.75,75.67,76.5,545770,63.3530536995583,64.0035128529827,63.1028771020873,63.7950323550903,654461.694879423,0.0,1.0
2019-12-10,76.54,76.66,75.16,75.7,512605,63.8283892347531,63.9284598737414,62.6775768863867,63.1278947618344,614691.787939364,0.0,1.0
2019-12-11,76.59,77.32,75.86,76.86,441134,63.8700853343316,64.4788483881775,63.2613222804856,64.0952442720554,528987.128843541,0.0,1.0
2019-12-12,78.09,78.21,75.91,76.18,744634,65.1209683216863,65.2210389606746,63.3030183800641,63.5281773177879,892930.043250534,0.0,1.0
2019-12-13,77.03,78.96,76.68,78.3,745902,64.2370110106223,65.846480454352,63.9451383135728,65.2960919399159,894450.569166409,0.0,1.0
2019-12-16,77.35,78.63,77.0,78.48,582572,64.5038660479246,65.571286197134,64.2119933508752,65.4461978983985,698592.921027713,0.0,1.0
2019-12-17,77.3,77.94,77.16,77.19,447502,64.4621699483461,64.9958800229508,64.3454208695263,64.3704385292734,536623.33470497,0.0,1.0
2019-12-18,78.32,78.59,77.15,77.55,508302,65.3127703797473,65.5379293174712,64.3370816496107,64.6706504462386,609531.832879419,0.0,1.0
2019-12-19,77.74,78.44,77.67,78.4,364875,64.8290956246368,65.4128410187357,64.7707210852269,65.3794841390729,437540.92551648,0.0,1.0
2019-12-20,77.69,78.71,77.5,78.37,1024004,64.7873995250583,65.6379999564595,64.6289543466601,65.3544664793258,1227937.39744454,0.0,1.0
2019-12-23,77.77,77.92,77.31,77.91,155922,64.8541132843839,64.9792015831194,64.4705091682618,64.9708623632037,186974.323229546,0.0,1.0
2019-12-24,77.42,77.95,77.41,77.84,90133,64.5622405873345,65.0042192428665,64.5539013674188,64.9124878237938,108083.251084829,0.0,1.0
2019-12-26,77.84,78.23,77.22,77.59,284415,64.9124878237938,65.237717400506,64.3954561890205,64.7040073259014,341057.080728386,0.0,1.0
2019-12-27,77.75,78.1,77.52,78.07,227467,64.8374348445525,65.129307541602,64.6456327864915,65.1042898818549,272767.719642226,0.0,1.0
2019-12-30,77.6,78.01,77.39,77.78,281594,64.7123465458171,65.0542545623607,64.5372229275874,64.8624525042996,337674.270311443,0.0,1.0
2019-12-31,77.25,78.1,77.15,77.47,299737,64.4204738487676,65.129307541602,64.3370816496107,64.603936686913,359430.501929519,0.0,1.0
2020-01-02,78.22,78.23,77.13,77.92,264228,65.2293781805903,65.237717400506,64.3204032097792,64.9792015831194,316849.780520366,0.0,1.0
2020-01-03,77.14,77.19,76.27,76.83,334798,64.3287424296949,64.3704385292734,63.6032302970292,64.0702266123083,401474.002825808,0.0,1.0
2020-01-06,76.38,76.51,75.76,76.47,372364,63.6949617161019,63.803371575006,63.1779300813286,63.7700146953432,446521.381813001,0.0,1.0
2020-01-07,75.67,76.48,75.62,75.82,376135,63.1028771020873,63.7783539152589,63.0611810025088,63.2279654008228,451043.38751392,0.0,1.0
2020-01-08,75.81,76.04,75.17,75.75,346407,63.2196261809071,63.4114282389682,62.6859161063024,63.1695908614129,415394.969195991,0.0,1.0
2020-01-09,75.81,76.36,75.51,76.19,295571,63.2196261809071,63.6782832762705,62.9694495834362,63.5365165377036,354434.830821053,0.0,1.0
2020-01-10,73.79,75.96,73.66,75.96,318838,61.5351037579361,63.3447144796426,61.426693899032,63.3447144796426,382335.522055015,0.0,1.0
2020-01-13,74.51,74.56,73.13,73.69,494630,62.1355275918664,62.1772236914448,60.9847152435,61.4517115587791,593137.014013611,0.0,1.0
2020-01-14,74.54,74.74,73.83,74.39,299804,62.1605452516134,62.3273296499274,61.5684606375989,62.035456952878,359510.845175863,0.0,1.0
2020-01-15,74.05,74.71,73.74,74.05,435285,61.7519234757442,62.3023119901803,61.4934076583576,61.7519234757442,521973.283353042,0.0,1.0
2020-01-16,74.9,74.9,74.04,74.54,376503,62.4607571685786,62.4607571685786,61.7435842558285,62.1605452516134,451484.675792343,0.0,1.0
2020-01-17,74.76,75.31,74.47,75.2,281403,62.3440080897588,62.8026651851222,62.1021707122036,62.7109337660495,337445.232101717,0.0,1.0
2020-01-21,73.1,74.41,73.05,74.39,360494,60.9596975837529,62.0521353927094,60.9180014841744,62.035456952878,432287.436527956,0.0,1.0
2020-01-22,72.74,73.5,72.26,73.26,279997,60.6594856667878,61.2932663803808,60.2592031108343,61.0931251024041,335759.223081433,0.0,1.0
2020-01-23,72.55,72.86,71.4,72.36,383588,60.5010404883895,60.7595563057762,59.5420301980843,60.3425953099913,459980.674304942,0.0,1.0
2020-01-24,71.81,72.86,71.38,72.56,293599,59.8839382146279,60.7595563057762,59.5253517582528,60.5093797083052,352070.101242105,0.0,1.0
2020-01-27,69.11,71.01,68.88,71.01,351091,57.6323488373894,59.216800621372,57.4405467793283,59.216800621372,421011.801522457,0.0,1.0
2020-01-28,70.2,70.44,68.99,69.5,291843,58.5413238082005,58.7414650861772,57.532278198401,57.9575784141016,349964.388696146,0.0,1.0
2020-01-29,70.39,71.15,70.17,70.67,444800,58.6997689865987,59.3335497001918,58.5163061484534,58.9332671442383,533383.223486757,0.0,1.0
2020-01-30,71.09,71.22,69.64,69.64,377154,59.2835143806976,59.3919242396017,58.0743274929214,58.0743274929214,452265.3243501,0.0,1.0
2020-01-31,70.14,71.07,69.73,70.53,617102,58.4912884887063,59.2668359408662,58.1493804721627,58.8165180654185,739999.671717906,0.0,1.0
2020-02-03,71.22,71.8,70.52,70.56,575472,59.3919242396017,59.8755989947122,58.8081788455028,58.8415357251656,690078.935221158,0.0,1.0
2020-02-04,72.67,73.09,72.0,72.13,533426,60.6011111273779,60.9513583638372,60.0423833930261,60.1507932519302,639659.351105321,0.0,1.0
2020-02-05,73.22,73.79,72.5,73.55,607067,61.0597682227413,61.5351037579361,60.459344388811,61.3349624799593,727966.172060331,0.0,1.0
2020-02-06,69.09,71.18,66.91,69.56,1668222,57.615670397558,59.3585673599389,55.7977204559358,58.0076137335958,2000453.30002591,0.0,1.0
2020-02-07,66.85,69.26,66.46,68.5,730695,55.7476851364416,57.7574371361249,55.4224555597294,57.1236564225318,876215.050552284,0.0,1.0
2020-02-10,66.78,66.94,65.68,66.35,584152,55.6893105970317,55.8227381156829,54.771996406305,55.3307241406567,700487.582657905,0.0,1.0
2020-02-11,67.34,67.98,66.91,67.24,505100,56.1563069123108,56.6900169869155,55.7977204559358,56.0729147131538,605692.145195956,0.0,1.0
2020-02-12,68.89,68.94,68.0,68.06,468599,57.448885999244,57.4905820988225,56.7066954267469,56.7567307462411,561921.864079746,0.0,1.0
2020-02-13,66.75,67.91,66.51,67.91,538726,55.7977204559358,56.7673887065558,55.5970994385662,56.7673887065558,644470.064478675,0.16,1.0
2020-02-14,66.76,67.42,66.66,66.8,370316,55.8060796649929,56.3577874627594,55.7224875744222,55.8395165012211,443003.635238479,0.0,1.0
2020-02-18,66.61,67.11,66.05,66.47,363672,55.6806915291368,56.0986519819903,55.212575821941,55.5636626023379,435055.514842589,0.0,1.0
2020-02-19,66.37,66.77,66.0,66.65,492487,55.4800705117672,55.8144388740499,55.1707797766556,55.7141283653651,589155.022488072,0.0,1.0
2020-02-20,67.47,67.96,66.19,66.19,474301,56.3995835080448,56.8091847518412,55.3296047487399,55.3296047487399,567399.37566091,0.0,1.0
2020-02-21,68.58,68.79,67.43,68.26,688194,57.3274557133794,57.5029991035779,56.3661466718165,57.0599610235532,823276.455106747,0.0,1.0
2020-02-24,67.51,67.82,66.05,66.58,713143,56.4330203442731,56.6921558250422,55.212575821941,55.6556139019656,853122.580295948,0.0,1.0
2020-02-25,64.2,67.75,64.17,67.57,784487,53.6661221463832,56.6336413616427,53.641044519212,56.4831755986155,938470.36800281,0.0,1.0
2020-02-26,62.28,65.15,62.28,64.8,578996,52.0611540074259,54.4602470068048,52.0611540074259,54.1676746898073,692644.478738533,0.0,1.0
2020-02-27,61.38,63.52,60.05,61.09,905564,51.3088251922897,53.0976959305025,50.1970503876996,51.0664081296347,1083313.01899215,0.0,1.0
2020-02-28,60.43,60.72,59.07,59.49,961168,50.5147003318682,50.7571173945232,49.3778479001068,49.7289346805037,1149831.27403325,0.0,1.0
2020-03-02,63.6,63.62,60.02,60.82,686632,53.1645696029591,53.1812880210732,50.1719727605283,50.8407094850939,821407.857265327,0.0,1.0
2020-03-03,61.03,64.31,60.64,63.61,445691,51.0162528752923,53.758073446011,50.6902437220666,53.1729288120161,533173.649513046,0.0,1.0
2020-03-04,62.8,62.92,60.89,61.98,553863,52.4958328783935,52.5961433870784,50.8992239484934,51.8103777357139,662578.237030239,0.0,1.0
2020-03-05,60.97,62.09,60.45,60.89,815343,50.9660976209499,51.9023290353416,50.5314187499823,50.8992239484934,975382.951226107,0.0,1.0
2020-03-06,61.41,61.69,58.8,58.97,638793,51.3339028194609,51.5679606730589,49.1521492555659,49.2942558095361,764178.758586974,0.0,1.0
2020-03-09,56.98,58.25,55.67,56.86,775695,47.6307732071794,48.6923927574271,46.5357168207033,47.5304626984945,927952.626503612,0.0,1.0
2020-03-10,59.56,59.68,56.73,58.88,981181,49.7874491439032,49.887759652588,47.4217929807526,49.2190229280225,1173772.53434074,0.0,1.0
2020-03-11,56.22,58.49,55.3,57.79,819125,46.9954733188421,48.8930137747968,46.2264260855918,48.307869140802,979907.302721781,0.0,1.0
2020-03-12,50.3,52.93,48.96,52.35,1087637,42.0468215570572,44.2452935390664,40.92668754341,43.7604594137564,1301124.29606032,0.0,1.0
2020-03-13,55.33,55.34,50.73,53.14,889381,46.251503712763,46.25986292182,42.4062675465112,44.4208369292649,1063953.53188097,0.0,1.0
2020-03-16,47.97,54.4,47.64,49.71,1245273,40.0991258467602,45.4740972704556,39.8232719478769,41.5536282226902,1489701.94607936,0.0,1.0
2020-03-17,45.52,49.41,45.13,48.64,1278429,38.0511196277782,41.3028519509781,37.7251104745526,40.6591928535838,1529365.98579131,0.0,1.0
2020-03-18,36.97,44.84,35.33,42.35,1381018,30.9039958839842,37.4826934118976,29.5330855986249,35.4012503566874,1652091.71175368,0.0,1.0
2020-03-19,44.37,45.18,35.4,36.13,1191311,37.0898105862153,37.7669065198379,29.5916000620244,30.2018223231904,1425147.99171407,0.0,1.0
2020-03-20,40.3,45.55,39.93,44.76,953170,33.6876124999882,38.0761972549494,33.3783217648767,37.415819739441,1140263.38316535,0.0,1.0
2020-03-23,39.48,41.13,37.07,40.3,702093,33.0021573573085,34.3814268517249,30.9875879745549,33.6876124999882,839903.626296163,0.0,1.0
2020-03-24,42.89,43.19,40.38,41.47,819189,35.8526476457691,36.1034239174812,33.7544861724448,34.6656399596653,979983.864989291,0.0,1.0
2020-03-25,44.48,46.97,43.1,43.39,938747,37.1817618858431,39.2632049410533,36.0281910359675,36.2706080986225,1123009.3584107,0.0,1.0
2020-03-26,47.42,48.77,44.06,44.52,652895,39.6393693486214,40.7678625713257,36.8306751054462,37.2151987220713,781048.775718647,0.0,1.0
2020-03-27,46.2,47.19,44.39,45.63,620837,38.6195458436589,39.4471075403088,37.1065290043294,38.143070927406,742698.257408678,0.0,1.0
2020-03-30,47.29,47.75,45.06,46.07,463256,39.5306996308795,39.9152232475046,37.6665960111531,38.510876125917,554186.403088272,0.0,1.0
2020-03-31,47.25,48.32,46.46,46.65,826480,39.4972627946512,40.3916981637576,38.8368852791427,38.995710251227,988705.982058291,0.0,1.0
2020-04-01,44.68,46.45,43.85,44.81,602648,37.3489460669844,38.8285260700857,36.6551317152477,37.4576157847264,720939.021725227,0.0,1.0
2020-04-02,44.65,45.84,43.26,44.29,496437,37.3238684398132,38.3186143176045,36.1619383808806,37.0229369137588,593880.34993596,0.0,1.0
2020-04-03,43.5,44.82,42.89,44.47,476133,36.3625593982503,37.4659749937834,35.8526476457691,37.173402676786,569590.970568387,0.0,1.0
2020-04-06,47.69,47.75,45.06,45.57,802128,39.8650679931622,39.9152232475046,37.6665960111531,38.0929156730636,959574.039270706,0.0,1.0
2020-04-07,49.14,50.93,48.89,49.77,567524,41.0771533064372,42.5734517276526,40.8681730800105,41.6037834770326,678920.692287351,0.0,1.0
2020-04-08,51.05,51.34,48.89,49.79,330883,42.6737622363374,42.9161792989924,40.8681730800105,41.6205018951467,395830.511883401,0.0,1.0
2020-04-09,52.1,52.98,51.09,51.82,404605,43.5514791873297,44.2870895843517,42.7071990725657,43.3174213337317,484023.066342434,0.0,1.0
2020-04-13,50.92,52.63,50.1,51.9,551034,42.5650925185955,43.9945172673543,41.8796373759159,43.3842950061883,659193.945549207,0.0,1.0
2020-04-14,49.86,52.62,49.38,51.81,585269,41.6790163585462,43.9861580582973,41.2777743238069,43.3090621246747,700148.77723995,0.0,1.0
2020-04-15,47.77,48.01,46.21,47.94,487003,39.9319416656188,40.1325626829884,38.627905052716,40.074048219589,582594.593190801,0.0,1.0
2020-04-16,44.92,47.64,44.42,47.16,1008134,37.5495670843541,39.8232719478769,37.1316066315007,39.4220299131376,1206016.01553135,0.0,1.0
2020-04-17,49.49,49.6,46.51,46.69,869531,41.3697256234347,41.4616769230624,38.8786813244281,39.0291470874553,1040207.26609855,0.0,1.0
2020-04-20,49.16,49.3,46.41,47.92,1223198,41.0938717245514,41.2109006513503,38.7950892338574,40.0573298014748,1463293.94521554,0.0,1.0
2020-04-21,47.69,48.75,46.76,47.63,600744,39.8650679931622,40.7511441532115,39.0876615508548,39.8149127388198,718661.294266802,0.0,1.0
2020-04-22,48.33,49.28,47.77,49.08,303841,40.4000573728146,41.1941822332362,39.9319416656188,41.0269980520948,363480.561289533,0.0,1.0
2020-04-23,48.92,49.59,48.13,48.87,883020,40.8932507071817,41.4533177140053,40.2328731916733,40.8514546618964,1056343.96026173,0.0,1.0
2020-04-24,49.75,50.19,48.55,49.69,500260,41.5870650589184,41.9548702574295,40.5839599720702,41.536909804576,598453.749134258,0.0,1.0
2020-04-27,50.74,51.38,49.33,49.93,495847,42.4146267555683,42.9496161352207,41.2359782785216,41.7375308219457,593174.541532351,0.0,1.0
2020-04-28,51.67,52.77,51.23,52.0,592451,43.1920331978757,44.1115461941533,42.8242279993647,43.467887096759,708740.499197097,0.0,1.0
2020-04-29,53.94,54.33,52.8,52.92,469913,45.0895736538304,45.4155828070561,44.1366238213245,44.2369343300093,562150.07519475,0.0,1.0
2020-04-30,52.84,53.51,52.19,53.19,731183,44.1700606575528,44.7301276643764,43.6267120688433,44.4626329745502,874703.569450352,0.0,1.0
2020-05-01,50.29,51.78,49.72,51.63,429317,42.0384623480002,43.2839844975035,41.5619874317472,43.1585963616474,513585.671884763,0.0,1.0
2020-05-04,49.64,49.91,48.43,49.91,662824,41.4951137592907,41.7208124038316,40.4836494633853,41.7208124038316,792926.693751578,0.0,1.0
2020-05-05,49.04,53.96,48.74,51.01,1006720,40.9935612158665,45.1062920719445,40.7427849441545,42.6403254001091,1204324.46793355,0.0,1.0
2020-05-06,48.5,49.79,47.97,49.79,464617,40.5421639267848,41.6205018951467,40.0991258467602,41.6205018951467,555814.547558292,0.0,1.0
2020-05-07,49.45,50.19,49.08,49.34,311749,41.3362887872064,41.9548702574295,41.0269980520948,41.2443374875786,372940.786468747,0.0,1.0
2020-05-08,51.13,51.59,50.27,50.27,374604,42.740635908794,43.1251595254192,42.021743929886,42.021743929886,448133.307161654,0.0,1.0
2020-05-11,50.38,50.8,49.02,50.15,504046,42.1136952295138,42.4647820099107,40.9768427977524,41.9214334212012,602982.88577165,0.0,1.0
2020-05-12,47.65,50.85,47.62,50.42,574647,39.831631156934,42.506578055196,39.8065535297627,42.1471320657421,687441.833404136,0.0,1.0
2020-05-13,45.57,47.54,45.17,47.17,563205,38.0929156730636,39.7396798573062,37.7585473107808,39.4303891221946,673753.93551585,0.0,1.0
2020-05-14,45.68,46.26,42.84,44.65,421668,38.3186143176044,38.8051466359979,35.9362836551264,37.4546000280438,502674.603010128,0.16,1.0
2020-05-15,45.73,46.37,44.78,45.38,461789,38.3605567588453,38.8974200067276,37.5636503752699,38.0669596701596,550503.24485008,0.0,1.0
2020-05-18,49.29,49.89,47.49,47.49,641071,41.346858575191,41.8501678700807,39.8369306905218,39.8369306905218,764227.094364062,0.0,1.0
2020-05-19,48.44,49.54,48.06,49.5,439991,40.6338370740972,41.556570781395,40.315074520667,41.5230168284024,524517.632955379,0.0,1.0
2020-05-20,51.09,51.42,49.11,49.11,399265,42.8567864598601,43.1336065720495,41.195865786724,41.195865786724,475967.764617753,0.0,1.0
2020-05-21,51.1,51.85,50.62,50.92,518062,42.8651749481083,43.4943115667205,42.4625275121965,42.7141821596414,617586.846013055,0.0,1.0
2020-05-22,51.84,52.07,51.02,51.72,552728,43.4859230784723,43.67885830818,42.798067042123,43.3852612194944,658912.528274808,0.0,1.0
2020-05-26,57.04,57.98,54.04,54.23,898252,47.8479369675166,48.6364548628438,45.331390493068,45.490771769783,1070815.11403059,0.0,1.0
2020-05-27,58.13,59.96,56.71,58.54,657314,48.7622821865663,50.2973755359799,47.5711168553272,49.1062102047409,783590.535689212,0.0,1.0
2020-05-28,57.71,58.94,56.7,58.94,964015,48.4099656801435,49.4417497346674,47.5627283670791,49.4417497346674,1149211.83827278,0.0,1.0
2020-05-29,55.23,56.89,54.0,56.89,656621,46.3296205945992,47.7221096437942,45.2978365400753,47.7221096437942,782764.403519151,0.0,1.0
2020-06-01,56.58,57.28,54.73,55.34,560162,47.4620665081011,48.0492606854725,45.9101961821911,46.421893965329,667774.673371845,0.0,1.0
2020-06-02,57.06,57.62,56.58,57.23,591615,47.8647139440129,48.33446928591,47.4620665081011,48.0073182442317,705270.106481489,0.0,1.0
2020-06-03,59.47,59.62,58.01,58.26,392429,49.88633961182,50.0121669355424,48.6616203275883,48.8713325337924,467818.501248995,0.0,1.0
2020-06-04,61.04,61.04,58.4,58.95,623481,51.2033322667814,51.2033322667814,48.9887713692666,49.4501382229156,743257.880985414,0.0,1.0
2020-06-05,63.01,64.96,62.36,63.13,485511,52.8558644516694,54.491619660061,52.3106127155388,52.9565263106473,578782.476218375,0.0,1.0
2020-06-08,63.62,64.62,62.91,64.1,475821,53.3675622348073,54.2064110596235,52.7719795691877,53.770209670719,567230.931156459,0.0,1.0
2020-06-09,61.59,62.61,60.72,62.03,380681,51.6646991204303,52.5203249217429,50.9349006428402,52.0337926033495,453813.593985075,0.0,1.0
2020-06-10,58.57,61.61,58.49,61.43,571000,49.1313756694854,51.6814760969267,49.0642677635001,51.5304833084598,680694.760614471,0.0,1.0
2020-06-11,54.42,56.02,54.37,55.79,501730,45.6501530464981,46.9923111662041,45.6082106052573,46.7993759364963,598117.306905602,0.0,1.0
2020-06-12,55.23,57.04,53.73,57.04,469517,46.3296205945992,47.8479369675166,45.0713473573749,47.8479369675166,559715.87026169,0.0,1.0
2020-06-15,55.65,56.27,52.85,53.02,466691,46.6819371010221,47.2020233724081,44.3331603915367,44.4757646917554,556346.967646108,0.0,1.0
2020-06-16,56.29,59.1,55.7,58.37,453152,47.2188003489044,49.575965546638,46.7238795422629,48.9636059045221,540206.991527091,0.0,1.0
2020-06-17,54.66,56.33,54.54,56.33,346288,45.851476764454,47.2523543018971,45.7508149054761,47.2523543018971,412813.357729709,0.0,1.0
2020-06-18,54.17,55.35,53.8,54.02,368017,45.4404408402941,46.4302824535772,45.1300667751121,45.3146135165716,438716.714040378,0.0,1.0
2020-06-19,54.24,55.35,53.31,54.76,703869,45.4991602580312,46.4302824535772,44.7190308509521,45.9353616469356,839089.212712692,0.0,1.0
2020-06-22,54.22,54.75,52.99,53.89,430336,45.4823832815349,45.9269731586875,44.4505992270109,45.2055631693455,513007.811740436,0.0,1.0
2020-06-23,54.62,55.21,54.39,54.84,373686,45.8179228114614,46.3128436181029,45.6249875817536,46.0024695529209,445474.785140068,0.0,1.0
2020-06-24,53.13,54.09,52.88,53.78,703798,44.5680380624852,45.3733329343088,44.3583258562812,45.1132897986158,839004.572908833,0.0,1.0
2020-06-25,54.04,54.23,52.05,52.69,606035,45.331390493068,45.490771769783,43.6620813316837,44.1989445795661,722460.331434309,0.0,1.0
2020-06-26,52.7,54.03,52.54,53.68,731190,44.2073330678142,45.3230020048198,44.0731172558436,45.0294049161341,871658.847659712,0.0,1.0
2020-06-29,54.5,55.15,53.49,53.56,469466,45.7172609524834,46.262512688614,44.8700236394191,44.9287430571562,559655.0726561,0.0,1.0
2020-06-30,55.46,55.77,53.65,54.04,744096,46.522555824307,46.78259896,45.0042394513896,45.331390493068,887044.218203477,0.0,1.0
2020-07-01,53.96,55.68,53.51,54.11,486917,45.2642825870827,46.7071025657665,44.8868006159154,45.3901099108051,580458.582756771,0.0,1.0
2020-07-02,54.65,56.77,54.49,55.16,594949,45.8430882762059,47.6214477848162,45.7088724642353,46.2709011768621,709244.600933132,0.0,1.0
2020-07-06,56.49,57.25,55.58,56.25,581467,47.3865701138677,48.024095220728,46.6232176832849,47.1852463959118,693172.575079185,0.0,1.0
2020-07-07,55.19,56.27,55.12,55.74,458467,46.2960666416066,47.2020233724081,46.2373472238695,46.7574334952555,546543.055717399,0.0,1.0
2020-07-08,54.37,55.34,53.8,55.34,270020,45.6082106052573,46.421893965329,45.1300667751121,46.421893965329,321893.518846094,0.0,1.0
2020-07-09,53.42,54.5,52.36,54.11,381279,44.8113042216819,45.7172609524834,43.9221244673767,45.3901099108051,454526.475713354,0.0,1.0
2020-07-10,54.36,54.42,53.12,53.48,472993,45.5998221170092,45.6501530464981,44.559649574237,44.8616351511709,563859.644321051,0.0,1.0
2020-07-13,57.5,58.21,54.88,55.22,936612,48.233807426932,48.8293900925516,46.0360235059136,46.3212321063511,1116544.45031286,0.0,1.0
2020-07-14,60.56,60.9,56.7,57.5,967126,50.8006848308696,51.0858934313072,47.5627283670791,48.233807426932,1152920.49221372,0.0,1.0
2020-07-15,61.88,62.4,60.82,61.86,567275,51.907965279627,52.3441666685315,51.0187855253219,51.8911883031307,676254.151186645,0.0,1.0
2020-07-16,61.62,63.73,61.09,61.84,464139,51.6898645851748,53.459835605537,51.2452747080222,51.8744113266344,553304.70314683,0.0,1.0
2020-07-17,62.6,63.17,61.6,61.95,600500,52.5119364334947,52.99008026364,51.6730876086785,51.9666846973642,715862.00306303,0.0,1.0
2020-07-20,61.34,62.74,60.91,62.11,408225,51.4549869142263,52.629375268969,51.0942819195553,52.1009005093348,486649.069442806,0.0,1.0
2020-07-21,61.97,62.96,61.6,61.82,394488,51.9834616738605,52.8139220104286,51.6730876086785,51.8576343501381,470273.055560913,0.0,1.0
2020-07-22,63.24,63.74,62.565,62.8,307607,53.0487996813771,53.4682240937852,52.4825767246261,52.679706198458,366701.354165211,0.0,1.0
2020-07-23,63.66,64.0,63.06,63.06,418890,53.4011161877999,53.6863247882374,52.8978068929102,52.8978068929102,499362.921670395,0.0,1.0
2020-07-24,63.4,63.91,62.69,63.91,342145,53.1830154933477,53.610828394004,52.5874328277282,53.610828394004,407874.446358035,0.0,1.0
2020-07-27,63.4,64.02,62.33,63.09,619287,53.1830154933477,53.7031017647337,52.2854472507943,52.9229723576547,738258.17200815,0.0,1.0
2020-07-28,62.06,63.3,61.78,62.86,628363,52.058958068094,53.0991306108661,51.8240803971454,52.7300371279469,749077.761583171,0.0,1.0
2020-07-29,63.43,63.885,61.99,62.22,470432,53.2081809580922,53.5898571733835,52.0002386503568,52.1931738800646,560806.650832551,0.0,1.0
2020-07-30,67.92,68.465,65.85,67.5,1076523,56.974612181517,57.4317847910418,55.2381951141474,56.6222956750941,1283333.74042202,0.0,1.0
2020-07-31,65.63,67.94,63.87,67.44,778945,55.0536483726878,56.9913891580133,53.5772744410113,56.5719647456052,928588.056579403,0.0,1.0
2020-08-03,67.62,68.085,66.12,66.67,584870,56.7229575340721,57.1130222376116,55.4646842968478,55.9260511504967,697229.325114861,0.0,1.0
2020-08-04,67.92,68.79,67.24,67.24,446884,56.974612181517,57.7044106591071,56.4041949806419,56.4041949806419,532734.846589206,0.0,1.0
2020-08-05,68.65,69.33,68.06,68.71,374919,57.5869718236328,58.1573890245078,57.0920510169912,57.6373027531218,446944.656663427,0.0,1.0
2020-08-06,68.3,68.72,67.91,68.14,238213,57.2933747349471,57.6456912413699,56.9662236932688,57.1591589229765,283976.078827067,0.0,1.0
2020-08-07,68.71,68.79,67.67,68.29,383503,57.6373027531218,57.7044106591071,56.7648999753129,57.284986246699,457177.728161,0.0,1.0
2020-08-10,70.45,71.11,68.84,68.88,541653,59.096899708302,59.6505399326807,57.7463531003479,57.7799070533405,645709.910982679,0.0,1.0
2020-08-11,73.15,74.225,71.515,71.7,888265,61.3617915353057,62.2635540219831,59.9902737067312,60.1454607393222,1058909.51232437,0.0,1.0
2020-08-12,73.44,74.06,72.26,73.71,398901,61.6050576945024,62.1251439658885,60.6152160812193,61.8315468772028,475533.836609235,0.0,1.0
2020-08-13,72.93,73.13,72.17,72.65,271760,61.3114606058168,61.4795984382748,60.6725368424763,61.0760676403755,323258.598052705,0.16,1.0
2020-08-14,73.56,74.25,72.05,72.42,404669,61.8410947780595,62.4211703000397,60.5716541430015,60.8827091330488,481353.891725752,0.0,1.0
2020-08-17,73.09,74.25,72.61,74.25,384478,61.4459708717832,62.4211703000397,61.0424400738839,62.4211703000397,457336.691426656,0.0,1.0
2020-08-18,71.85,73.43,71.67,73.04,558513,60.4035163105434,61.7318051869618,60.2521922613312,61.4039364136687,664351.373911579,0.0,1.0
2020-08-19,71.98,72.94,71.7293,72.38,461435,60.5128059016412,61.3198674974397,60.302045128655,60.8490815665572,548877.065029622,0.0,1.0
2020-08-20,71.05,71.7,70.425,71.15,521569,59.7309649807114,60.2774129361999,59.2055342542801,59.8150338969404,620406.475300822,0.0,1.0
2020-08-21,72.05,72.75,71.215,71.44,418875,60.5716541430015,61.1601365566045,59.8696786924892,60.0588337540045,498251.932805884,0.0,1.0
2020-08-24,72.05,73.28,71.69,72.86,558396,60.5716541430015,61.6057018126183,60.269006044577,61.2526123644564,664212.202377975,0.0,1.0
2020-08-25,71.16,72.61,71.05,72.28,308266,59.8234407885633,61.0424400738839,59.7309649807114,60.7650126503282,366682.495537663,0.0,1.0
2020-08-26,71.41,71.725,70.78,71.36,311966,60.0336130791358,60.2984301652572,59.503978906893,59.9915786210213,371083.646600347,0.0,1.0
2020-08-27,72.55,73.21,71.35,71.99,365568,60.9919987241465,61.546853571258,59.9831717293984,60.5212127932641,434843.240995479,0.0,1.0
2020-08-28,72.52,73.26,71.64,72.83,322999,60.9667780492778,61.5888880293725,60.2269715864625,61.2273916895877,384207.403269156,0.0,1.0
2020-08-31,71.1,72.53,71.01,72.53,486741,59.7729994388259,60.9751849409007,59.6973374142198,60.9751849409007,578978.559297806,0.0,1.0
2020-09-01,73.39,73.53,70.2,70.66,427090,61.6981776204702,61.8158741031908,59.0163791927648,59.4030962074182,508023.67766533,0.0,1.0
2020-09-02,73.81,74.68,73.12,73.55,381668,62.051267068632,62.7826666398244,61.4711915466519,61.8326878864366,453994.195619591,0.0,1.0
2020-09-03,73.51,76.3,72.86,75.87,566877,61.799060319945,64.1445830827344,61.2526123644564,63.7830867429496,674300.354313819,0.0,1.0
2020-09-04,73.77,75.22,72.92,74.79,532233,62.0176395021404,63.2366387874611,61.3030537141939,62.8751424476763,633091.30636365,0.0,1.0
2020-09-08,73.0,73.72,72.3,73.32,473525,61.3703088471771,61.9756050440259,60.781826433574,61.6393293791099,563258.123502014,0.0,1.0
2020-09-09,74.94,75.54,73.51,73.51,570659,63.0012458220198,63.5056593193939,61.799060319945,61.799060319945,678799.044400055,0.0,1.0
2020-09-10,75.03,76.02,74.17,75.17,601561,63.076907846626,63.9091901172932,62.3539151670565,63.1946043293466,715556.982275476,0.0,1.0
2020-09-11,75.45,77.04,74.75,75.09,648182,63.4299972947878,64.766693062829,62.8415148811847,63.1273491963634,771012.675165582,0.0,1.0
2020-09-14,75.66,77.56,75.27,75.65,476799,63.6065420188687,65.2038514272199,63.2786732455756,63.5981351272458,567152.547442346,0.0,1.0
2020-09-15,75.68,76.64,75.16,76.28,469785,63.6233558021145,64.430417397913,63.1861974377237,64.1277692994886,558809.392427842,0.0,1.0
2020-09-16,76.26,77.26,75.29,75.99,554173,64.1109555162428,64.9516446785329,63.2954870288214,63.8839694424244,659188.942665079,0.0,1.0
2020-09-17,76.26,77.18,74.905,75.64,558066,64.1109555162428,64.8843895455497,62.9718217013397,63.5897282356229,663819.667283195,0.0,1.0
2020-09-18,75.11,76.87,74.87,76.42,918750,63.1441629796092,64.6237759052397,62.9423975806595,64.2454657822092,1092853.38887593,0.0,1.0
2020-09-21,70.78,73.39,69.73,73.31,586775,59.503978906893,61.6981776204702,58.6212552864884,61.630922487487,697969.031028762,0.0,1.0
2020-09-22,71.8,72.27,70.63,70.78,409656,60.3614818524289,60.7566057587053,59.3778755325495,59.503978906893,487285.929658078,0.0,1.0
2020-09-23,70.59,73.205,70.46,72.79,410736,59.3442479660579,61.5426501254465,59.2349583749602,61.1937641230961,488570.589968266,0.0,1.0
2020-09-24,70.74,71.98,69.68,70.39,365861,59.4703513404014,60.5128059016412,58.5792208283739,59.1761101335999,435191.764579632,0.0,1.0
2020-09-25,71.51,72.02,69.91,70.08,523565,60.1176819953648,60.5464334681328,58.7725793357007,58.91549649329,622780.717874098,0.0,1.0
2020-09-28,72.9,73.56,72.22,72.69,346309,61.2862399309481,61.8410947780595,60.7145713005908,61.1096952068671,411934.654964065,0.0,1.0
2020-09-29,72.66,73.29,71.79,72.75,286384,61.0844745319984,61.6141087042412,60.353074960806,61.1601365566045,340653.850252892,0.0,1.0
2020-09-30,74.27,75.5,72.8,72.8,728129,62.4379840832855,63.4720317529023,61.202171014719,61.202171014719,866109.654627312,0.0,1.0
2020-10-01,73.31,75.2,72.65,74.91,651560,61.630922487487,63.2198250042153,61.0760676403755,62.9760251471511,775030.807135784,0.0,1.0
2020-10-02,75.19,75.575,71.91,72.175,363572,63.2114181125924,63.5350834400741,60.4539576602808,60.6767402882877,432468.998422204,0.0,1.0
2020-10-05,76.67,77.48,75.97,76.11,381884,64.4556380727817,65.1365962942367,63.8671556591786,63.9848521418993,454251.127681629,0.0,1.0
2020-10-06,77.01,79.12,76.67,77.32,488180,64.7414723879604,66.5153265203924,64.4556380727817,65.0020860282703,580690.250211104,0.0,1.0
2020-10-07,78.95,79.36,77.58,77.98,391091,66.3724093628031,66.7170919193421,65.2206652104657,65.5569408753817,465202.856825989,0.0,1.0
2020-10-08,79.66,79.79,78.33,79.29,288383,66.9692986680291,67.0785882591268,65.8511820821833,66.6582436779818,343031.661327029,0.0,1.0
2020-10-09,80.57,81.1099,79.74,80.54,417174,67.7343258057131,68.1882138844335,67.0365538010123,67.7091051308444,496228.592817336,0.0,1.0
2020-10-12,80.61,81.18,79.81,81.18,195763,67.7679533722047,68.2471461947101,67.0954020423726,68.2471461947101,232860.144725463,0.0,1.0
2020-10-13,80.69,82.44,79.695,81.41,433815,67.8352085051879,69.3064145391956,66.9987227887092,68.4405047020368,516023.06709683,0.0,1.0
2020-10-14,80.36,82.07,80.29,80.38,350027,67.5577810816322,68.9953595491482,67.4989328402719,67.574594864878,416357.217031919,0.0,1.0
2020-10-15,80.59,80.84,78.73,79.0,350788,67.7511395889589,67.9613118795314,66.1874577470993,66.4144438209176,417262.426750487,0.0,1.0
2020-10-16,81.44,83.57,81.33,83.37,610751,68.4657253769055,70.2563932925834,68.3732495690536,70.0882554601254,726488.489914954,0.0,1.0
2020-10-19,81.35,82.76,80.99,82.11,398001,68.3900633522994,69.5754350711284,68.0874152538749,69.0289871156398,473422.303810622,0.0,1.0
2020-10-20,81.09,82.84,80.67,82.23,484200,68.171484170104,69.6426902041116,67.8183947219421,69.1298698151147,575956.039068001,0.0,1.0
2020-10-21,81.42,82.93,81.13,81.21,786754,68.4489115936597,69.7183522287177,68.2051117365955,68.2723668695787,935844.108965109,0.0,1.0
2020-10-22,81.89,82.05,80.84,81.46,609514,68.844035499936,68.9785457659024,67.9613118795314,68.4825391601513,725017.078059673,0.0,1.0
2020-10-23,82.82,83.58,82.035,82.3,522054,69.6258764208658,70.2648001842063,68.9659354284681,69.188718056475,620983.38294012,0.0,1.0
2020-10-26,81.46,81.72,80.445,81.59,769695,68.4825391601513,68.7011183423467,67.6292396604268,68.591828751249,915552.423565561,0.0,1.0
2020-10-27,78.02,81.67,77.87,81.1,907792,65.5905684418733,68.6590838842322,65.4644650675298,68.1798910617268,1079818.84472866,0.0,1.0
2020-10-28,76.44,77.68,75.5244,76.0,741743,64.262279565455,65.3047341266947,63.4925445684622,63.8923763340473,882303.511537415,0.0,1.0
2020-10-29,77.22,77.6,74.765,75.79,871023,64.9180171120413,65.2374789937115,62.8541252186191,63.7158316099664,1036082.10866817,0.0,1.0
2020-10-30,77.03,78.06,76.04,77.18,659529,64.7582861712062,65.6241960083649,63.926003900539,64.8843895455497,784509.934924575,0.0,1.0
2020-11-02,80.12,80.12,77.48,77.99,834461,67.3560156826826,67.3560156826826,65.1365962942367,65.5653477670046,992591.599167127,0.0,1.0
2020-11-03,86.94,87.49,82.83,84.24,1306205,73.089515769501,73.5518948087606,69.6342833124887,70.8196550313177,1553731.22265762,0.0,1.0
2020-11-04,86.44,89.06,84.51,86.24,1019900,72.669171188356,74.871776793556,71.0466411051361,72.5010333558979,1213171.34292741,0.0,1.0
2020-11-05,90.6,90.85,87.36,87.8,468311,76.1664381034828,76.3766103940553,73.4426052176628,73.8125084490705,557056.069004491,0.0,1.0
2020-11-06,90.69,91.485,90.12,90.4,528709,76.2421001280889,76.9104480121095,75.7629073055835,75.9983002710247,628899.507351515,0.0,1.0
2020-11-09,89.52,99.735,89.32,97.38,1242192,75.2584938082095,83.8461336010028,75.0903559757514,81.8663106238096,1477587.74077232,0.0,1.0
2020-11-10,89.08,90.7,87.5,90.25,1419331,74.8885905768018,76.2505070197118,73.5603017003835,75.8721968966812,1688294.63214875,0.0,1.0
2020-11-11,88.22,89.745,87.44,89.47,1068051,74.1655978972323,75.4476488697247,73.5098603506461,75.216459350095,1270446.97125696,0.0,1.0
2020-11-12,89.74,90.24,87.8,88.32,492653,75.4434454239133,75.8637900050583,73.8125084490705,74.2496668134613,586010.884995803,0.0,1.0
2020-11-13,92.33,92.95,89.85,89.85,769077,77.755340620211,78.2774711431671,75.6668185283869,75.6668185283869,913234.754598228,0.16,1.0
2020-11-16,96.53,96.96,93.35,94.0,846726,81.2923538402358,81.654476622286,78.6143295450742,79.1617244481733,1005438.48122092,0.0,1.0
2020-11-17,93.2,95.3,92.94,95.3,931486,78.488007644359,80.2565142543714,78.2690496831194,80.2565142543714,1106086.11182194,0.0,1.0
2020-11-18,92.71,94.215,92.5113,93.71,988956,78.0753561020228,79.3427858391983,77.9080216908754,78.9175021067906,1174328.43521318,0.0,1.0
2020-11-19,92.12,93.23,91.87,92.24,514968,77.5784899592098,78.5132720245021,77.3679534580179,77.6795474797819,611494.915471325,0.0,1.0
2020-11-20,91.91,92.52,91.51,91.81,621183,77.4016392982086,77.9153483611169,77.0647808963014,77.3174246977318,737619.125998555,0.0,1.0
2020-11-23,93.96,94.7,92.89,92.89,1118192,79.1280386079825,79.7512266515107,78.226942382881,78.226942382881,1327788.76070108,0.0,1.0
2020-11-24,96.21,96.94,94.72,95.56,436917,81.0228671187101,81.6376337021906,79.7680695716061,80.475472215611,518813.836943237,0.0,1.0
2020-11-25,93.2,96.25,92.69,96.25,419317,78.488007644359,81.0565529589008,78.0585131819275,81.0565529589008,497914.84805015,0.0,1.0
2020-11-27,93.46,94.22,93.025,93.33,178880,78.7069656055987,79.3469965692222,78.3406320935247,78.5974866249788,212409.723477013,0.0,1.0
2020-11-30,92.51,93.59,92.28,93.36,572064,77.9069269010693,78.8164445862185,77.7132333199726,78.6227510051219,679293.13534858,0.0,1.0
2020-12-01,92.09,94.69,91.48,93.52,571094,77.5532255790668,79.742805191463,77.0395165161584,78.7574943658847,678141.316074359,0.0,1.0
2020-12-02,91.87,92.78,91.06,91.77,480843,77.3679534580179,78.1343063223566,76.6858151941559,77.2837388575411,570973.438427199,0.0,1.0
2020-12-03,93.01,93.67,91.69,91.69,558571,78.3279999034531,78.8838162665999,77.2163671771596,77.2163671771596,663270.973011398,0.0,1.0
2020-12-04,90.72,94.69,90.34,93.73,1134417,76.3994855525349,79.742805191463,76.0794700707231,78.934345026886,1347055.01608689,0.0,1.0
2020-12-07,89.02,91.49,88.03,90.39,1045782,74.9678373444296,77.0479379762061,74.1341127997095,76.1215773709615,1241806.04560173,0.0,1.0
2020-12-08,89.13,90.82,88.89,88.98,644383,75.0604734049541,76.4837001530117,74.8583583638098,74.9341515042389,765167.793175806,0.0,1.0
2020-12-09,89.97,90.59,89.01,89.68,690043,75.767876048959,76.2900065719151,74.9594158843819,75.5236537075764,819386.420042759,0.0,1.0
2020-12-10,89.19,89.74,88.375,89.11,652612,75.1110021652401,75.5741824678624,74.4246531713544,75.0436304848587,774939.257925876,0.0,1.0
2020-12-11,89.67,89.925,88.34,88.48,1343081,75.5152322475287,75.7299794787445,74.3951780611875,74.513078501855,1594831.52849525,0.0,1.0
2020-12-14,89.04,91.32,89.01,91.01,516444,74.984680264525,76.9047731553956,74.9594158843819,76.6437078939176,613247.580676222,0.0,1.0
2020-12-15,96.48,96.604,93.49,94.67,1233837,81.2502465399974,81.3546726445886,78.7322299857417,79.7259622713677,1465110.55448182,0.0,1.0
2020-12-16,97.81,98.454,96.143,96.33,920517,82.3703007263386,82.912642753409,80.9664433363907,81.1239246392822,1093061.05448284,0.0,1.0
2020-12-17,99.8,100.06,97.86,98.3,818093,84.0461712758265,84.2651292370661,82.412408026577,82.7829522686748,971438.438665475,0.0,1.0
2020-12-18,102.88,102.95,99.79,99.79,1431516,86.6399809705113,86.6989311908451,84.0377498157788,84.0377498157788,1699843.01047026,0.0,1.0
2020-12-21,103.27,104.45,101.1705,101.31,786494,86.9684179123708,87.9621501979968,85.2003323753608,85.3178117430259,933916.441504528,0.0,1.0
2020-12-22,103.1,103.605,102.88,102.96,705371,86.8252530915602,87.250536823968,86.6399809705113,86.7073526508928,837587.539460557,0.0,1.0
2020-12-23,103.65,104.6,102.5,103.6,559962,87.2884333941825,88.0884720987119,86.3199654886996,87.2463260939441,664922.705599482,0.0,1.0
2020-12-24,103.21,104.36,102.87,104.13,178971,86.9178891520847,87.8863570575677,86.6315595104637,87.6926634764711,212517.780749131,0.0,1.0
2020-12-28,102.18,104.195,102.07,104.08,636694,86.0504787671739,87.747402966781,85.9578427066494,87.6505561762327,756037.547403139,0.0,1.0
2020-12-29,101.26,102.57,100.24,102.08,269682,85.2757044427875,86.3789157090333,84.4167155179243,85.9662641666971,320231.881969633,0.0,1.0
2020-12-30,102.18,102.83,101.565,101.91,337219,86.0504787671739,86.5978736702729,85.5325589742417,85.8230993458866,400428.189519202,0.0,1.0
2020-12-31,103.09,103.69,101.51,102.47,617302,86.8168316315126,87.3221192343733,85.4862409439795,86.2947011085565,733010.661459119,0.0,1.0
2021-01-04,102.51,104.24,100.9833,103.57,787070,86.3283869487473,87.7852995369955,85.0426826432683,87.2210617138011,934600.408413756,0.0,1.0
2021-01-05,105.46,106.11,102.02,102.02,1277220,88.8127176628123,89.3601125659113,85.915735406411,85.915735406411,1516625.37466073,0.0,1.0
2021-01-06,109.92,111.45,106.83,106.83,968634,92.5686888440767,93.8571722313714,89.9664576893442,89.9664576893442,1150197.22769696,0.0,1.0
2021-01-07,114.8,114.91,110.01,110.93,702727,96.6783613473435,96.770997407868,92.6444819845058,93.4192563088921,834447.94135639,0.0,1.0
2021-01-08,112.09,115.63,110.32,114.7,479162,94.3961456744228,97.3773425313008,92.9055472459838,96.5941467468667,568977.3474994,0.0,1.0
2021-01-11,114.43,114.61,110.0,110.43,1000572,96.3667673255794,96.5183536064376,92.6360605244581,92.9981833065082,1188121.76788261,0.0,1.0
2021-01-12,114.64,115.42,112.55,114.04,947373,96.5436179865807,97.2004918702996,94.783532836616,96.03833038372,1124951.01162561,0.0,1.0
2021-01-13,114.67,116.19,114.35,114.94,815325,96.5688823667237,97.8489442939708,96.299395645198,96.796261788011,968151.597685017,0.0,1.0
2021-01-14,116.27,118.11,114.69,115.79,733361,97.9163159743522,99.4658646231249,96.5857252868191,97.5120858920637,870824.056455869,0.0,1.0
2021-01-15,114.13,115.72,112.32,115.72,405187,96.1141235241491,97.4531356717299,94.5898392555194,97.4531356717299,481136.284808143,0.0,1.0
2021-01-19,115.91,117.3,114.88,114.88,606901,97.6131434126358,98.783726359263,96.7457330277249,96.7457330277249,720660.071488835,0.0,1.0
2021-01-20,115.54,116.8049,114.39,116.42,599694,97.3015493908717,98.3667798723025,96.3330814853887,98.0426378750674,712102.173025626,0.0,1.0
2021-01-21,115.07,116.48,114.46,116.48,538486,96.9057407686308,98.0931666353534,96.3920317057225,98.0931666353534,639421.189379712,0.0,1.0
2021-01-22,114.09,115.2,113.27,113.75,706391,96.0804376839584,97.0152197492506,95.3898779600488,95.7941080423373,838798.730862315,0.0,1.0
2021-01-25,112.14,114.99,111.19,113.8,848100,94.4382529746612,96.8383690882494,93.6382142701318,95.8362153425757,1007070.02728564,0.0,1.0
2021-01-26,111.07,113.35,110.845,113.35,364188,93.5371567495596,95.4572496404302,93.3476738984869,95.4572496404302,432452.327670206,0.0,1.0
2021-01-27,102.8,109.02,101.69,108.92,889368,86.5726092901299,91.8107574397856,85.6378272248377,91.7265428393088,1056073.40646972,0.0,1.0
2021-01-28,112.43,112.96,105.22,105.77,1157439,94.6824753160438,95.1288126985708,88.610602621668,89.0737829242903,1374392.31849011,0.0,1.0
2021-01-29,110.9,112.37,109.06,111.6,806570,93.3939919287491,94.6319465557578,91.8444432799763,93.9834941320865,957755.538153257,0.0,1.0
2021-02-01,114.62,115.17,110.99,112.13,918301,96.5267750664853,96.9899553691076,93.4697850691782,94.4298315146135,1090429.68179039,0.0,1.0
2021-02-02,117.32,118.635,116.01,116.12,545401,98.8005692793584,99.907991275628,97.6973580131126,97.789994073637,647632.354618104,0.0,1.0
2021-02-03,117.76,118.42,116.28,117.09,588440,99.1711135214562,99.726929884603,97.9247374343999,98.6068756982618,698738.694559558,0.0,1.0
2021-02-04,121.1,124.845,120.0,123.0,762722,101.983881177381,105.137717965236,101.057520572136,103.583958586439,905688.557188249,0.0,1.0
2021-02-05,119.69,122.04,118.525,122.04,580048,100.796455310658,102.775498421862,99.8153552151036,102.775498421862,688773.676673718,0.0,1.0
2021-02-08,121.84,123.0,120.94,121.55,392712,102.607069220909,103.583958586439,101.849137816618,102.362846879526,466322.938987616,0.0,1.0
2021-02-09,121.63,122.98,120.94,121.4,482743,102.430218559908,103.567115666344,101.849137816618,102.236524978811,573229.57927361,0.0,1.0
2021-02-10,119.68,122.581,119.03,122.47,657202,100.78803385061,103.231099410442,100.240638947511,103.137621203913,780389.619233791,0.0,1.0
2021-02-11,120.91,121.4,118.03,120.34,569453,101.823873436475,102.236524978811,99.3984929427435,101.343850213757,676192.722848588,0.0,1.0
2021-02-12,118.6,120.16,116.67,119.94,1040258,100.013259526224,101.328779634663,98.3857250330907,101.143257568089,1233582.42081542,0.16,1.0
2021-02-16,117.65,119.88,116.71,119.2,699786,99.2121415114693,101.092660640841,98.4194563179225,100.519228798701,829836.163656263,0.0,1.0
2021-02-17,118.71,119.1202,116.4251,117.19,524586,100.106020559511,100.451934885461,98.1792052417081,98.8242317359038,622076.511601813,0.0,1.0
2021-02-18,115.07,118.72,114.92,118.2,523621,97.0364736398195,100.114453380719,96.9099813217004,99.6759466779062,620932.173335643,0.0,1.0
2021-02-19,123.92,125.36,117.82,117.82,847633,104.499520408851,105.713846662795,99.3554994720043,99.3554994720043,1005159.45861799,0.0,1.0
2021-02-22,126.5,128.55,122.51,122.54,929033,106.6751882805,108.403916628129,103.31049261853,103.335791082154,1101687.05951544,0.0,1.0
2021-02-23,126.11,126.47,122.12,125.06,592205,106.34630825339,106.649889816876,102.981612591421,105.460862026556,702262.013384177,0.0,1.0
2021-02-24,129.83,129.99,125.65,126.94,718651,109.483317742746,109.618242882073,105.958398477825,107.04623241365,852207.087377765,0.0,1.0
2021-02-25,129.16,130.555,128.18,129.89,810987,108.918318721814,110.094697280322,108.091902243435,109.533914669994,961703.064729931,0.0,1.0
2021-02-26,129.48,131.2,128.0,129.27,570410,109.188169000468,110.638614248234,107.940111461692,109.011079755101,676416.570367467,0.0,1.0
2021-03-01,131.71,133.45,130.24,131.31,537977,111.06868812984,112.535999020022,109.829063412272,110.731375281522,637956.132039372,0.0,1.0
2021-03-02,129.11,131.54,127.08,131.33,588472,108.876154615774,110.925330169304,107.164291910561,110.748240923938,697835.262350388,0.0,1.0
2021-03-03,126.04,129.96,126.02,129.19,590696,106.287278504935,109.592944418449,106.270412862519,108.943617185437,700472.576655006,0.0,1.0
2021-03-04,125.76,128.97,123.61,126.94,896347,106.051159511112,108.758095118863,104.238102951404,107.04623241365,1062926.60296834,0.0,1.0
2021-03-05,133.4,134.19,126.13,128.65,816359,112.493834913982,113.16002778941,106.363173895806,108.488244840208,968073.412052063,0.0,1.0
2021-03-08,133.27,137.87,133.04,134.94,813481,112.384208238279,116.263305993933,112.190253350496,113.792489380006,964660.556580527,0.0,1.0
2021-03-09,130.92,134.83,130.69,133.95,465784,110.402495254412,113.699728346718,110.208540366629,112.957640080419,552346.585459653,0.0,1.0
2021-03-10,134.99,135.5,130.14,130.93,383064,113.834653486045,114.264727367651,109.744735200192,110.41092807562,454253.672115224,0.0,1.0
2021-03-11,136.42,139.6192,135.42,136.01,475074,115.040546918781,117.738375079627,114.197264797987,114.694801249256,563363.064726698,0.0,1.0
2021-03-12,138.46,138.58,136.0,136.21,407177,116.760842445202,116.862036299698,114.686368428048,114.863457673415,482847.898656256,0.0,1.0
2021-03-15,142.82,143.02,138.45,140.0,739953,120.437552491866,120.606208916025,116.752409623994,118.059496911226,877467.909912378,0.0,1.0
2021-03-16,142.11,144.55,141.57,143.31,693143,119.838822186102,121.89643056084,119.383449840873,120.850760731055,821958.610182532,0.0,1.0
2021-03-17,144.09,144.26,141.5,142.54,428929,121.508520785275,121.65187874581,119.324420092417,120.201433498044,508642.350434158,0.0,1.0
2021-03-18,147.43,148.46,143.93,143.93,1732642,124.325083068729,125.193663653147,121.373595645948,121.373595645948,2054640.97634093,0.0,1.0
2021-03-19,143.91,147.9499,143.35,146.42,993813,121.356730003532,124.76350544333,120.884492015887,123.473368126726,1178505.95369402,0.0,1.0
2021-03-22,143.01,144.75,141.2,144.75,428886,120.597776094817,122.065086984999,119.071435456179,122.065086984999,508591.359195354,0.0,1.0
2021-03-23,135.19,142.2105,133.87,140.64,904716,114.003309910204,119.923572039242,112.890177510756,118.599197468534,1072850.92105078,0.0,1.0
2021-03-24,136.35,140.6,136.27,137.4,517808,114.981517170326,118.565466183702,114.914054600662,115.86696339716,614038.869355091,0.0,1.0
2021-03-25,140.86,141.54,134.02,135.39,488241,118.784719535109,119.358151377249,113.016669828875,114.171966334363,578977.056385377,0.0,1.0
2021-03-26,142.54,144.36,140.57,141.95,509027,120.201433498044,121.73620695789,118.540167720078,119.703897046775,603625.984054347,0.0,1.0
2021-03-29,140.73,143.425,140.35,142.47,500215,118.675092859406,120.947738174947,118.354645653504,120.142403749588,593176.337627955,0.0,1.0
2021-03-30,143.54,144.67,141.6,141.79,379205,121.044715618838,121.997624415336,119.408748304497,119.568971907448,449677.504893315,0.0,1.0
2021-03-31,143.65,146.08,140.07,143.87,709503,121.137476652125,123.186652205656,118.118526659681,121.3229987187,841358.997783054,0.0,1.0
2021-04-01,144.42,145.2254,142.88,143.82,449331,121.786803885137,122.465983305225,120.488149419114,121.280834612661,532835.914482189,0.0,1.0
2021-04-05,145.82,147.04,144.34,146.39,300176,122.967398854249,123.996203041619,121.719341315474,123.448069663102,355961.537186631,0.0,1.0
2021-04-06,145.28,147.99,144.88,145.17,542200,122.51202650902,124.797321056373,122.174713660703,122.419265475733,642963.946026968,0.0,1.0
2021-04-07,144.0,145.86,143.11,145.23,319051,121.432625394404,123.001130139081,120.682104306896,122.469862402981,378344.319335759,0.0,1.0
2021-04-08,145.4,145.48,142.01,143.63,475560,122.613220363516,122.680682933179,119.754493974023,121.12061100971,563939.384309449,0.0,1.0
2021-04-09,147.15,147.54,144.8335,146.16,425593,124.088964074906,124.417844102016,122.135501042086,123.25411477532,504686.378977231,0.0,1.0
2021-04-12,148.77,149.17,146.4435,147.84,393873,125.455081110593,125.792393958911,123.493185256565,124.670828738254,467071.446539062,0.0,1.0
2021-04-13,148.5,151.045,147.34,150.59,470746,125.227394937979,127.373547935401,124.249187677857,126.989854570439,558230.737249002,0.0,1.0
2021-04-14,150.65,151.69,148.18,148.18,493954,127.040451497687,127.917464903313,124.957544659324,124.957544659324,585751.776089641,0.0,1.0
2021-04-15,151.01,152.07,148.74,151.06,417532,127.344033061173,128.237912109215,125.429782646969,127.386197167212,495127.300465751,0.0,1.0
2021-04-16,151.88,153.82,151.37,153.27,413497,128.077688506264,129.713655820605,127.647614624659,129.249850654168,490342.42491758,0.0,1.0
2021-04-19,151.72,152.88,150.1532,152.03,388026,127.942763366937,128.920970627058,126.621508940076,128.204180824383,460137.823904572,0.0,1.0
2021-04-20,145.13,150.85,143.24,150.66,674483,122.385534190901,127.209107921846,120.7917309826,127.048884318895,799830.78422742,0.0,1.0
2021-04-21,148.1,148.73,144.37,145.53,543732,124.890082089661,125.421349825761,121.744639779097,122.722847039219,644780.657139678,0.0,1.0
2021-04-22,148.07,150.82,148.03,148.53,476355,124.864783626037,127.183809458222,124.831052341205,125.252693401602,564882.12930593,0.0,1.0
2021-04-23,153.72,155.95,149.75,150.22,747471,129.629327608526,131.509846737897,126.281497588972,126.677840185745,886383.075803617,0.0,1.0
2021-04-26,156.0,157.11,154.01,154.01,1231698,131.552010843937,132.488053998019,129.873879423556,129.873879423556,1460600.15933885,0.0,1.0
2021-04-27,156.6,157.12,154.18,156.16,459958,132.057980116414,132.496486819227,130.017237384091,131.686935983264,545437.865523185,0.0,1.0
2021-04-28,156.16,158.615,155.06,157.27,701255,131.686935983264,133.757193589815,130.75932565039,132.622979137346,831578.166674918,0.0,1.0
2021-04-29,147.94,155.555,145.89,154.13,1163391,124.755156950334,131.176750300184,123.026428602705,129.975073278051,1379598.79773562,0.0,1.0
2021-04-30,145.92,148.07,145.06,147.01,1032569,123.051727066329,124.864783626037,122.326504442446,123.970904577995,1224464.47581173,0.0,1.0
2021-05-03,150.53,151.58,148.6856,149.49,782028,126.939257643191,127.824703870026,125.383908099598,126.062244237565,927362.244160047,0.0,1.0
2021-05-04,152.55,152.97,146.81,149.02,786753,128.642687527196,128.99686601793,123.802248153836,125.665901640792,932965.351214597,0.0,1.0
2021-05-05,152.12,153.81,149.04,153.81,660500,128.280076215255,129.705222999397,125.682767283208,129.705222999397,783249.144874234,0.0,1.0
2021-05-06,156.52,156.62,151.48,151.65,588111,131.99051754675,132.07484575883,127.740375657946,127.883733618481,697407.173112994,0.0,1.0
2021-05-07,153.8,154.15,148.78,151.33,536450,133.069918661367,133.372743573796,128.726544203109,130.932839993659,620019.992722467,4.0,1.0
2021-05-10,151.13,155.87,151.01,155.15,502923,130.759797186557,134.860911714872,130.655971502296,134.237957609305,581270.04343361,0.0,1.0
2021-05-11,147.47,149.57,145.06,148.32,736110,127.593113816592,129.410063291162,125.507947991014,128.328545746775,850783.701822973,0.0,1.0
2021-05-12,143.54,149.13,143.115,147.51,587025,124.192822657039,129.029369115538,123.825106691948,127.627722378012,678473.737026575,0.0,1.0
2021-05-13,144.99,145.57,141.87,143.42,792244,125.62042581563,126.122942175193,122.917234364187,124.260166014744,914401.116014271,0.2,1.0
2021-05-14,145.9,147.92,145.31,147.07,771277,126.408856655634,128.158999838941,125.897676220906,127.422553449926,890201.187457577,0.0,1.0
2021-05-17,149.56,150.21,143.775,145.66,730474,129.579908165981,130.143073051699,124.567740683097,126.200918851677,843106.720681267,0.0,1.0
2021-05-18,142.33,150.68,142.25,150.38,550641,123.315781821771,130.550284584448,123.246469220452,130.290362329502,635545.040319921,0.0,1.0
2021-05-19,135.12,139.325,132.06,139.16,1724805,117.068983627891,120.712227234724,114.417776627437,120.569269994504,1990754.88979026,0.0,1.0
2021-05-20,132.25,135.575,130.34,135.4,1424779,114.58239405557,117.463199047893,112.927555699077,117.311577732508,1644467.49697529,0.0,1.0
2021-05-21,132.91,137.01,132.805,134.31,896183,115.154223016452,118.706493834054,115.063250227221,116.367193539536,1034366.60341135,0.0,1.0
2021-05-24,133.44,134.43,132.65,133.6,743451,115.613419000191,116.471162441514,114.928957062165,115.752044202829,858084.660914976,0.0,1.0
2021-05-25,135.42,138.31,133.79,134.48,826530,117.328905882838,119.832823605489,115.916661630962,116.514482817339,953973.718222255,0.0,1.0
2021-05-26,136.08,136.23,133.285,134.88,868342,117.90073484372,118.030695971193,115.479125835135,116.861045823934,1002232.76399955,0.0,1.0
2021-05-27,138.72,139.64,137.265,139.33,778379,120.188050687249,120.985145602418,118.927427750758,120.716559272307,898398.253924385,0.0,1.0
2021-05-28,138.37,139.56,136.55,139.38,346755,119.884808056478,120.915833001099,118.307946376469,120.759879648131,400221.597113425,0.0,1.0
2021-06-01,140.47,142.33,139.47,140.55,427695,121.704263841103,123.315781821771,120.837856324615,121.773576442422,493641.839273916,0.0,1.0
2021-06-02,137.25,140.62,137.02,140.52,585705,118.914431638011,121.834224968576,118.715157909219,121.747584216928,676015.603343337,0.0,1.0
2021-06-03,136.0,137.63,135.51,136.36,417939,117.831422242401,119.243666494277,117.406882559322,118.143328948337,482381.549151382,0.0,1.0
2021-06-04,136.22,137.65,135.53,136.6,452052,118.022031896028,119.260994644606,117.424210709651,118.351266752294,521754.476268023,0.0,1.0
2021-06-07,136.58,136.9,134.4,136.34,583148,118.333938601964,118.61118900724,116.44517021602,118.126000798007,673064.336241726,0.0,1.0
2021-06-08,136.54,137.94,134.91,136.62,571764,118.299282301304,119.512252824388,116.887038049429,118.368594902623,659925.022716215,0.0,1.0
2021-06-09,133.28,137.43,132.865,135.99,750618,115.474793797553,119.070384990979,115.11523467821,117.822758167236,866356.749814954,0.0,1.0
2021-06-10,130.24,136.0,129.72,134.38,643195,112.840914947429,117.831422242401,112.390383038855,116.42784206569,742370.060000197,0.0,1.0
2021-06-11,130.81,133.23,129.89,132.27,554437,113.334767231827,115.431473421728,112.537672316658,114.5997222059,639926.350416795,0.0,1.0
2021-06-14,126.36,130.52,125.5,130.05,657134,109.479253783454,113.083509052045,108.734143319274,112.676297519296,758458.332244766,0.0,1.0
2021-06-15,126.7,127.12,125.1,126.75,621633,109.77383233906,110.137723495985,108.387580312679,109.817152714885,717483.387632219,0.0,1.0
2021-06-16,125.61,126.53,124.94,126.45,455221,108.829448146088,109.626543061257,108.248955110041,109.557230459938,525412.10843267,0.0,1.0
2021-06-17,121.75,126.12,118.22,125.44,921545,105.485115132443,109.271315979497,102.42669659924,108.682158868285,1063639.20264132,0.0,1.0
2021-06-18,122.35,123.82,119.99,121.54,1218727,106.004959642336,107.278578691574,103.960237903424,105.303169553981,1406644.07545747,0.0,1.0
2021-06-21,124.7,126.07,123.58,123.86,533000,108.041017306084,109.227995603673,107.070640887617,107.313234992234,615183.951958746,0.0,1.0
2021-06-22,125.3,125.925,123.36,124.69,561632,108.560861815977,109.102366513782,106.880031233989,108.032353230919,648230.756672597,0.0,1.0
2021-06-23,126.76,127.44,124.644,125.22,526954,109.825816790049,110.414973901261,107.99249848516,108.491549214658,608205.71148306,0.0,1.0
2021-06-24,127.38,128.5,126.0,127.93,515053,110.362989450272,111.333365868739,109.167347077518,110.839513584341,594469.681066059,0.0,1.0
2021-06-25,131.53,131.65,127.73,128.58,1576132,113.958580643698,114.062549545677,110.666232081043,111.402678470058,1819157.80969728,0.0,1.0
2021-06-28,129.61,131.68,128.27,131.68,1063260,112.295078212041,114.088541771172,111.134092139947,114.088541771172,1227205.41981174,0.0,1.0
2021-06-29,127.5,131.56,127.15,130.39,712060,110.466958352251,113.984572869193,110.16371572148,112.970876074902,821853.44246106,0.0,1.0
2021-06-30,130.38,130.71,126.61,126.9,677812,112.962211999737,113.248126480178,109.695855662576,109.947113842358,782324.699521693,0.0,1.0
2021-07-01,132.14,134.96,130.51,134.45,1097867,114.487089228756,116.930358425253,113.07484497688,116.488490591844,1267148.51742044,0.0,1.0
2021-07-02,132.19,132.5636,131.04,132.43,444135,114.530409604581,114.854099452741,113.534040960619,114.738347408538,512616.743908438,0.0,1.0
2021-07-06,128.85,132.26,126.83,132.26,650545,111.63660849951,114.591058130735,109.886465316204,114.591058130735,750853.365904321,0.0,1.0
2021-07-07,129.36,129.91,127.75,128.54,409594,112.078476332919,112.555000466987,110.683560231373,111.368022169398,472749.822924186,0.0,1.0
2021-07-08,125.49,126.9,122.675,126.2,712115,108.725479244109,109.947113842358,106.286542085195,109.340628580816,821916.922981436,0.0,1.0
2021-07-09,130.06,130.17,127.86,128.6,462280,112.684961594461,112.780266421274,110.778865058186,111.420006620388,533559.544674463,0.0,1.0
2021-07-12,131.36,131.85,128.12,128.31,363517,113.811291365895,114.235831048975,111.004131012473,111.168748440606,419568.151339941,0.0,1.0
2021-07-13,128.73,133.17,128.6,133.17,484597,111.532639597531,115.379488970739,111.420006620388,115.379488970739,559317.63145845,0.0,1.0
2021-07-14,126.31,130.1,125.96,129.17,539249,109.43593340763,112.71961789512,109.132690776859,111.913858904786,622396.493264169,0.0,1.0
2021-07-15,125.51,126.395,123.861,125.0,599424,108.742807394439,109.509578046531,107.31410139975,108.30093956103,691849.953506418,0.0,1.0
2021-07-16,123.55,125.92,123.05,125.51,561554,107.044648662122,109.098034476199,106.611444903878,108.742807394439,648140.729752801,0.0,1.0
2021-07-19,119.79,120.98,117.861,119.96,685373,103.786956400126,104.817981344747,102.115656300821,103.934245677929,791051.539785787,0.0,1.0
2021-07-20,123.64,124.885,119.6,120.26,722944,107.122625338606,108.201302696634,103.622338971994,104.194167932876,834415.660346839,0.0,1.0
2021-07-21,125.93,126.6,124.38,125.78,575946,109.106698551364,109.687191587411,107.763766900807,108.976737423891,664751.850646967,0.0,1.0
2021-07-22,123.83,126.15,123.28,125.98,366490,107.287242766739,109.297308204992,106.81071863267,109.150018927189,422999.562013811,0.0,1.0
2021-07-23,125.44,125.785,124.43,125.04,545807,108.682158868285,108.981069461473,107.807087276632,108.33559586169,629965.679674949,0.0,1.0
2021-07-26,126.14,126.65,125.035,125.47,416931,109.288644129827,109.730511963236,108.331263824107,108.70815109378,481218.124341674,0.0,1.0
2021-07-27,125.14,126.64,123.54,125.04,475737,108.422236613338,109.721847888071,107.035984586957,108.33559586169,549091.496722326,0.0,1.0
2021-07-28,125.77,127.33,123.63,125.36,744064,108.968073348726,110.319669074448,107.113961263441,108.612846266966,858792.180169295,0.0,1.0
2021-07-29,127.14,133.0,127.03,130.48,1075627,110.155051646315,115.232199692936,110.059746819501,113.048852751386,1241479.30336497,0.0,1.0
2021-07-30,132.11,132.42,127.13,127.41,758025,114.461097003262,114.729683333373,110.14638757115,110.388981675767,874905.844622003,0.0,1.0
2021-08-02,129.56,135.0,129.19,132.78,690899,112.251757836216,116.965014725913,111.931187055116,115.041590039309,797429.600796152,0.0,1.0
2021-08-03,134.25,134.59,129.0,130.38,508531,116.315209088546,116.609787644152,111.766569626983,112.962211999737,586942.045541341,0.0,1.0
2021-08-04,131.82,134.28,131.72,133.0,458938,114.20983882348,116.341201314041,114.123198071831,115.232199692936,529702.237418468,0.0,1.0
2021-08-05,133.58,133.97,132.01,132.79,380303,115.734716052499,116.07261498393,114.374456251613,115.050254114474,438942.406157164,0.0,1.0
2021-08-06,135.35,136.18,134.9796,135.21,469106,117.268257356683,117.987375595369,116.947340012576,117.146960304375,541438.054348145,0.0,1.0
2021-08-09,135.88,136.46,133.64,134.6,399741,117.727453340422,118.229969699985,115.786700503489,116.618451719317,461377.576247546,0.0,1.0
2021-08-10,139.09,139.59,135.55,136.38,423978,120.508621468349,120.941825226594,117.441538859981,118.160657098666,489351.710288118,0.0,1.0
2021-08-11,142.94,142.955,139.0,139.47,600532,123.844290406829,123.857286519576,120.430644791865,120.837856324615,693128.797444073,0.0,1.0
2021-08-12,143.48,144.78,142.21,143.44,686983,124.312150465733,125.438480237168,123.211812919793,124.277494165073,792909.787745733,0.0,1.0
2021-08-13,140.85,143.31,140.3685,142.89,285487,122.206780200666,124.341169120039,121.789012613399,123.976761255756,329039.386226959,0.2,1.0
2021-08-16,139.95,140.585,138.05,139.71,410178,121.425906205774,121.976856191059,119.777394438779,121.217673140469,472752.585455033,0.0,1.0
2021-08-17,134.25,138.73,133.04,138.73,690931,116.480370904789,120.367388123809,115.430529200544,120.367388123809,796335.777689272,0.0,1.0
2021-08-18,134.1,135.755,132.84,133.48,492922,116.350225238973,117.786165751803,115.257001646124,115.812289820269,568119.572301942,0.0,1.0
2021-08-19,129.12,132.2,127.75,131.51,505795,112.029389133902,114.701713471978,110.840725386121,114.103043409227,582956.409071739,0.0,1.0
2021-08-20,129.34,131.42,126.95,129.63,430992,112.220269443764,114.024956009738,110.146615168439,112.471884397674,496741.859169522,0.0,1.0
2021-08-23,131.93,132.89,129.82,129.96,614665,114.46745127351,115.300383534729,112.636735574374,112.758204862468,708435.040247694,0.0,1.0
2021-08-24,135.55,136.9,134.32,134.78,408503,117.608300008522,118.779611000861,116.541105548836,116.940218924003,470822.056317349,0.0,1.0
2021-08-25,138.93,139.1,135.485,136.07,587320,120.540915678229,120.688414099487,117.551903553335,118.059471650015,676918.4317283,0.0,1.0
2021-08-26,139.58,140.73,138.345,138.57,599683,121.104880230096,122.102663668014,120.033347581549,120.228566080272,691167.465596474,0.0,1.0
2021-08-27,140.02,141.01,139.25,140.08,614756,121.486640849821,122.345602244203,120.818559765302,121.538699116147,708539.922726218,0.0,1.0
2021-08-30,139.88,141.47,138.5101,140.43,366651,121.365171561727,122.74471561937,120.176594577723,121.842372336383,422585.336633542,0.0,1.0
2021-08-31,137.62,140.08,137.07,139.8,404056,119.404310196775,121.538699116147,118.927109422118,121.295760539959,465696.645526133,0.0,1.0
2021-09-01,135.78,137.88,134.46,137.44,390434,117.807856696106,119.629896017521,116.66257483693,119.248135397796,449996.545279244,0.0,1.0
2021-09-02,138.41,139.92,136.23,136.73,512600,120.089744036736,121.399877072611,118.198293693552,118.632112579603,590799.54386693,0.0,1.0
2021-09-03,138.03,139.79,137.53,138.39,314112,119.760041683337,121.287084162237,119.326222797285,120.072391281294,362031.264773954,0.0,1.0
2021-09-07,134.23,137.76,133.97,137.11,309071,116.463018149346,119.525779484869,116.2374323286,118.961814933002,356221.236485558,0.0,1.0
2021-09-08,131.81,133.66,130.02,133.3,527249,114.363334740858,115.968464619248,112.810263128794,115.656115021291,607683.31780003,0.0,1.0
2021-09-09,129.12,132.34,128.42,131.06,551904,112.029389133902,114.823182760072,111.42204269343,113.712606411781,636099.554152036,0.0,1.0
2021-09-10,128.01,130.41,127.63,129.95,601804,111.066311206868,113.148641859914,110.736608853469,112.749528484747,693612.0341344,0.0,1.0
2021-09-13,128.86,129.32,125.6,129.18,686281,111.803803313155,112.202916688322,108.9753041761,112.081447400228,790976.398292121,0.0,1.0
2021-09-14,127.82,131.0,127.44,130.01,419366,110.901460030168,113.660548145455,110.571757676769,112.801586751073,483342.258121927,0.0,1.0
2021-09-15,130.65,130.99,126.74,127.28,471870,113.356874925219,113.651871767734,109.964411236297,110.432935633233,543855.990566696,0.0,1.0
2021-09-16,129.31,131.45,129.2,130.72,362758,112.194240310601,114.050985142901,112.09880015567,113.417609569266,418098.441151152,0.0,1.0
2021-09-17,126.21,129.82,125.36,128.8,853866,109.504563217083,112.636735574374,108.767071110795,111.751745046829,984127.279210846,0.0,1.0
2021-09-20,122.58,122.68,120.1,122.07,562436,106.35503810435,106.44180188156,104.203296429535,105.912542840578,648238.260347914,0.0,1.0
2021-09-21,122.67,123.94,120.8,123.94,494022,106.433125503839,107.53502547441,104.810642870007,107.53502547441,569387.382481915,0.0,1.0
2021-09-22,124.84,126.0899,124.25,124.25,386750,108.315899469302,109.400359920653,107.803993183761,107.803993183761,445750.533731049,0.0,1.0
2021-09-23,127.72,128.8,126.0,126.38,340639,110.814696252958,111.751745046829,109.322359284941,109.65206163834,392605.083541333,0.0,1.0
2021-09-24,123.76,127.2,123.67,126.5,505786,107.378850675431,110.363524611464,107.300763275942,109.756178170993,582946.03607936,0.0,1.0
2021-09-27,127.42,128.25,123.67,123.67,463281,110.554404921327,111.274544272172,107.300763275942,107.300763275942,533956.698170534,0.0,1.0
2021-09-28,127.2,128.435,126.03,126.72,426038,110.363524611464,111.435057260011,109.348388418104,109.947058480855,491032.103140813,0.0,1.0
2021-09-29,128.08,128.76,126.235,128.41,545894,111.127045850915,111.717039535945,109.526254161385,111.413366315709,629172.700350554,0.0,1.0
2021-09-30,122.53,128.675,122.47,128.61,606269,106.311656215745,111.643290325316,106.259597949419,111.586893870129,698758.190910378,0.0,1.0
2021-10-01,125.55,127.03,121.62,123.34,507880,108.931922287495,110.216026190207,105.522105843131,107.014442811148,585359.485640142,0.0,1.0
2021-10-04,126.59,127.22,124.84,125.06,477325,109.834265570482,110.380877366906,108.315899469302,108.506779779165,550143.176504647,0.0,1.0
2021-10-05,127.23,127.89,124.61,126.05,455591,110.389553744627,110.962194674215,108.116342781718,109.365741173546,525093.552457823,0.0,1.0
2021-10-06,125.62,127.0,123.62,124.92,557382,108.992656931542,110.189997057044,107.257381387337,108.38531049107,642413.248848299,0.0,1.0
2021-10-07,127.91,128.31,126.039,126.44,491923,110.979547429657,111.326602538498,109.356197158053,109.704119904666,566968.170147587,0.0,1.0
2021-10-08,127.45,129.31,127.3,128.26,301305,110.58043405449,112.194240310601,110.450288388675,111.283220649893,347270.496614955,0.0,1.0
2021-10-11,124.5,128.05,124.48,128.05,354204,108.020902626787,111.101016717752,108.003549871345,111.101016717752,408239.488169806,0.0,1.0
2021-10-12,124.06,124.66,121.445,124.46,566024,107.639142007062,108.159724670324,105.370269233013,107.986197115903,652373.626644041,0.0,1.0
2021-10-13,125.28,125.83,123.39,125.83,377522,108.697660089027,109.174860863684,107.057824699753,109.174860863684,435114.758875794,0.0,1.0
2021-10-14,127.29,128.28,125.05,126.0,413871,110.441612010954,111.300573405335,108.498103401444,109.322359284941,477008.96999561,0.0,1.0
2021-10-15,128.32,131.0,127.9092,128.47,391495,111.335278916219,113.660548145455,110.97885331944,111.465424582035,451219.405825566,0.0,1.0
2021-10-18,126.04,127.57,125.7,127.57,535124,109.357064795825,110.684550587142,109.06206795331,110.684550587142,616759.686133922,0.0,1.0
2021-10-19,129.59,130.505,126.88,127.05,428126,112.43717888679,113.231067448264,110.085880524392,110.233378945649,493438.637373339,0.0,1.0
2021-10-20,131.12,132.035,129.225,129.53,293835,113.764664678107,114.558553239581,112.120491099972,112.385120620464,338660.912938236,0.0,1.0
2021-10-21,131.79,132.32,130.795,131.0,327134,114.345981985416,114.80583000463,113.482682402174,113.660548145455,377039.832195405,0.0,1.0
2021-10-22,130.63,133.07,130.14,132.45,563395,113.339522169777,115.456558333707,112.914379661446,114.918622915004,649343.560313907,0.0,1.0
2021-10-25,133.32,134.46,130.37,130.52,444983,115.673467776733,116.66257483693,113.11393634903,113.244082014845,512867.252104055,0.0,1.0
2021-10-26,128.35,134.32,128.26,134.32,536685,111.361308049383,116.541105548836,111.283220649893,116.541105548836,618558.824034769,0.0,1.0
2021-10-27,126.51,129.61,125.91,127.73,783865,109.764854548714,112.454531642232,109.244271885452,110.823372630679,903447.297021557,0.0,1.0
2021-10-28,124.19,128.48,118.4201,122.0,1111252,107.751934917435,111.474100959756,102.74575173618,105.85180819653,1280778.72555836,0.0,1.0
2021-10-29,122.21,124.12,120.48,122.8,844031,106.034012128672,107.691200273388,104.532998782934,106.545918414212,972791.903647189,0.0,1.0
2021-11-01,123.93,127.41,120.44,120.47,699445,107.526349096689,110.545728543606,104.49829327205,104.524322405213,806148.628482255,0.0,1.0
2021-11-02,124.73,125.11,121.11,124.18,638381,108.220459314371,108.55016166777,105.079610579359,107.743258539714,735769.027727886,0.0,1.0
2021-11-03,121.91,124.74,119.545,124.56,724613,105.773720797041,108.229135692092,103.721757466018,108.072960893113,835156.125400017,0.0,1.0
2021-11-04,122.24,124.0,122.055,122.82,517993,106.060041261835,107.587083740736,105.899528273996,106.563271169655,597015.271412921,0.0,1.0
2021-11-05,124.86,125.68,123.22,123.56,504784,108.333252224744,109.044715197868,106.910326278496,107.205323121011,581791.176260876,0.0,1.0
2021-11-08,126.03,126.695,124.405,125.75,609638,109.348388418104,109.925367536553,107.938477038437,109.105449841915,702641.147725222,0.0,1.0
2021-11-09,122.14,126.6,122.0,125.47,829539,105.973277484625,109.842941948203,105.85180819653,108.862511265727,956089.080803412,0.0,1.0
2021-11-10,122.82,123.9629,121.254,121.68,516808,106.563271169655,107.554894379391,105.204550418542,105.574164109457,595649.494082676,0.0,1.0
2021-11-11,123.96,124.85,122.57,123.41,626574,107.552378229852,108.324575847023,106.346361726629,107.075177455195,722160.81427795,0.0,1.0
2021-11-12,128.08,128.43,124.12,124.84,592112,111.300573405335,111.604720818607,107.859362672316,108.485037351047,681377.486563469,0.2,1.0
2021-11-15,127.45,129.23,126.765,129.0,493020,110.753108061446,112.299914906086,110.157848124042,112.100046605936,567346.597308482,0.0,1.0
2021-11-16,125.57,128.08,125.42,126.97,448928,109.119401955871,111.300573405335,108.989053064469,110.335991608959,516607.385575641,0.0,1.0
2021-11-17,121.92,125.19,119.77,125.19,971176,105.94757893175,108.789184764319,104.079244821651,108.789184764319,1117588.33107716,0.0,1.0
2021-11-18,120.64,123.0,120.33,121.86,764926,104.835268391784,106.886090949846,104.565880682886,105.895439375189,880244.540369127,0.0,1.0
2021-11-19,118.73,120.74,118.375,119.5,809569,103.175492507928,104.922167652719,102.86700013161,103.844616817127,931617.819634969,0.0,1.0
2021-11-22,121.01,122.795,118.86,119.52,365179,105.156795657243,106.707947464929,103.288461547144,103.861996669314,420232.572833787,0.0,1.0
2021-11-23,121.31,122.42,119.8279,121.27,457022,105.417493440047,106.382075236424,104.129559493732,105.382733735673,525921.618991354,0.0,1.0
2021-11-24,124.09,125.89,121.1,121.1,668759,107.833292894035,109.397479590862,105.235004992084,105.235004992084,769579.617600554,0.0,1.0
2021-11-26,117.28,120.25,116.46,119.65,366008,101.915453224373,104.496361274138,101.202879284708,103.974965708529,421186.551027714,0.0,1.0
2021-11-29,114.1,119.04,113.8,119.04,535960,99.1520567266455,103.444880216826,98.891358943841,103.444880216826,616760.136086679,0.0,1.0
2021-11-30,110.21,113.73,108.56,112.45,689435,95.7716754762805,98.8305294611867,94.3378376708557,97.7182189212208,793372.685317784,0.0,1.0
2021-12-01,109.21,114.4,109.13,113.32,664073,94.9026828669322,99.4127545094501,94.8331634581843,98.4742424913538,764187.166675664,0.0,1.0
2021-12-02,113.47,113.84,109.91,110.22,588753,98.6045913827561,98.926118648215,95.510977693476,95.780365402374,677512.091203523,0.0,1.0
2021-12-03,113.29,114.545,111.95,114.21,669281,98.4481727130734,99.5387584378056,97.2837226165466,99.2476459136738,770180.313158124,0.0,1.0
2021-12-06,116.83,117.58,113.25,114.68,739623,101.524406550167,102.176151007178,98.4134130086995,99.6560724400676,851126.916435621,0.0,1.0
2021-12-07,119.23,121.38,117.46,118.63,697662,103.609988812603,105.478322922701,102.071871894056,103.088593246994,802839.969517319,0.0,1.0
2021-12-08,119.11,119.73,118.17,119.04,422574,103.505709699481,104.044485117277,102.688856646693,103.444880216826,486280.315222575,0.0,1.0
2021-12-09,120.14,123.06,118.14,118.61,800130,104.40077208711,106.938230506407,102.662786868413,103.071213394807,920755.817014389,0.0,1.0
2021-12-10,117.21,119.6,115.24,117.48,814080,101.854623741719,103.931516078061,100.142708301303,102.089251746243,936808.887949554,0.0,1.0
2021-12-13,115.04,117.36,113.43,116.57,734798,99.968909779433,101.984972633121,98.5698316783822,101.298468471736,845574.510180273,0.0,1.0
2021-12-14,116.1,118.35,114.25,114.25,769169,100.890041945342,102.845275316376,99.2824056180478,99.2824056180478,885127.205600522,0.0,1.0
2021-12-15,115.22,116.42,113.31,116.42,419017,100.125328449116,101.168119580334,98.4655525652604,101.168119580334,482187.069823552,0.0,1.0
2021-12-16,115.13,117.23,114.38,116.81,387027,100.047119114274,101.872003593906,99.3953746572631,101.50702669798,445374.328661131,0.0,1.0
2021-12-17,112.39,114.585,111.29,113.76,1277869,97.6660793646599,99.5735181421795,96.7101874943767,98.8565992394671,1470517.68479168,0.0,1.0
2021-12-20,109.09,111.39,108.69,110.56,616901,94.7984037538104,96.7970867553115,94.450806710071,96.0758228895524,709903.621001582,0.0,1.0
2021-12-21,114.14,114.47,110.22,110.67,635005,99.1868164310195,99.4735839921044,95.780365402374,96.1714120765807,730736.939726325,0.0,1.0
2021-12-22,114.36,114.5,112.1,112.54,858476,99.3779948050761,99.4996537703849,97.4140715079489,97.7964282560621,987897.930045428,0.0,1.0
2021-12-23,115.6,116.695,115.32,115.54,264328,100.455545640668,101.407092547904,100.212227710051,100.403406084107,304177.500655869,0.0,1.0
2021-12-27,117.07,117.71,115.41,115.71,367653,101.73296477641,102.289120046393,100.290437044892,100.551134827696,423079.547564512,0.0,1.0
2021-12-28,116.25,117.75,115.9,116.57,268858,101.020390836744,102.323879750767,100.716243423473,101.298468471736,309390.433368149,0.0,1.0
2021-12-29,115.89,117.34,115.34,116.0,323366,100.707553497379,101.967592780934,100.229607562237,100.803142684407,372115.93806591,0.0,1.0
2021-12-30,114.74,117.26,114.74,115.69,332925,99.7082119966285,101.898073372186,99.7082119966285,100.533754975509,383116.031619258,0.0,1.0
2021-12-31,116.02,116.95,114.6301,114.75,325732,100.820522536594,101.628685663288,99.6127097088611,99.716901922722,374838.630957136,0.0,1.0
2022-01-03,117.24,119.39,116.8,117.28,385637,101.880693519999,103.749027630098,101.498336771886,101.915453224373,443774.775356481,0.0,1.0
2022-01-04,122.67,123.15,118.67,119.26,472284,106.599323388761,107.016439841248,103.123352951367,103.636058590883,543484.484124861,0.0,1.0
2022-01-05,121.86,126.2,121.81,123.48,790538,105.895439375189,109.66686729976,105.851989744721,107.303207402333,909717.748454529,0.0,1.0
2022-01-06,120.93,124.1,120.57,123.05,378509,105.087276248495,107.841982820129,104.774438909129,106.929540580313,435572.173949608,0.0,1.0
2022-01-07,121.49,123.005,120.61,120.77,570740,105.57391210973,106.890435912892,104.809198613503,104.948237430999,656783.491436134,0.0,1.0
2022-01-10,120.28,122.06,118.63,121.52,705016,104.522431052418,106.069237897058,103.088593246994,105.59998188801,811302.642180922,0.0,1.0
2022-01-11,123.75,123.83,120.27,121.34,511936,107.537835406857,107.607354815605,104.513741126325,105.443563218328,589114.331345007,0.0,1.0
2022-01-12,123.75,125.43,122.395,124.62,582102,107.537835406857,108.997742990562,106.36035042119,108.29385897699,669858.401254437,0.0,1.0
2022-01-13,127.07,127.68,123.75,124.89,665622,110.422890869894,110.952976361596,107.537835406857,108.528486981514,765969.690466239,0.0,1.0
2022-01-14,126.06,127.05,124.49,125.92,351907,109.545208334452,110.405511017707,108.180889937775,109.423549369143,404959.715668808,0.0,1.0
2022-01-18,126.64,127.01,124.12,125.37,562368,110.049224047874,110.370751313333,107.859362672316,108.945603434001,647149.34735949,0.0,1.0
2022-01-19,121.4,127.7,121.14,127.7,563754,105.495702774888,110.970356213783,105.269764696458,110.970356213783,648744.297633053,0.0,1.0
2022-01-20,118.66,123.64,118.27,120.94,593246,103.114663025274,107.442246219829,102.775755907628,105.095966174588,682682.445878196,0.0,1.0
2022-01-21,117.48,120.57,116.485,118.41,433220,102.089251746243,104.774438909129,101.224604099941,102.897414872937,498531.282475317,0.0,1.0
2022-01-24,118.91,119.21,112.15,114.88,593895,103.331911177611,103.592608960416,97.4575211384163,99.8298709619372,683429.287672957,0.0,1.0
2022-01-25,116.62,117.81,112.99,117.11,532047,101.341918102203,102.376019307328,98.1874749302689,101.767724480784,612257.220920424,0.0,1.0
2022-01-26,116.37,120.56,114.95,118.48,538253,101.124669949866,104.765748983036,99.8907004445916,102.958244355591,619398.823660467,0.0,1.0
2022-01-27,113.35,118.72,112.225,117.05,1253181,98.5003122696343,103.166802581835,97.5226955841174,101.715584924223,1442107.77688865,0.0,1.0
2022-01-28,115.31,115.49,111.1,112.87,607003,100.203537783957,100.35995645364,96.5450788986005,98.0831958171471,698513.420563144,0.0,1.0
2022-01-31,117.2,117.23,113.94,115.54,807067,101.845933815625,101.872003593906,99.0130179091498,100.403406084107,928738.623686599,0.0,1.0
2022-02-01,118.18,118.54,115.24,116.87,385403,102.697546572787,103.010383912152,100.142708301303,101.55916625454,443505.498037566,0.0,1.0
2022-02-02,116.3,118.3,113.03,117.64,756551,101.063840467212,102.801825685909,98.2222346346428,102.228290563739,870606.944019166,0.0,1.0
2022-02-03,115.46,117.55,114.47,116.06,731593,100.333886675359,102.150081228897,99.4735839921044,100.855282240968,841886.331517395,0.0,1.0
2022-02-04,114.51,116.231,112.69,114.87,651718,99.5083436964784,101.003879977167,97.9267771474644,99.8211810358438,749969.554388645,0.0,1.0
2022-02-07,115.76,116.379,113.08,115.15,1334292,100.594584458164,101.13249088335,98.2656842651102,100.064498966461,1535446.89062498,0.0,1.0
2022-02-08,126.12,131.01,123.06,127.8,1849041,109.597347891013,113.846721750726,106.938230506407,111.057255474718,2127798.3035858,0.0,1.0
2022-02-09,130.93,132.2,127.73,128.58,933767,113.777202341978,114.88082295585,110.996425992063,111.73506971001,1074539.63354215,0.0,1.0
2022-02-10,130.37,135.39,129.37,130.59,801614,113.290566480743,117.652909379672,112.421573871395,113.4817448548,922463.541549718,0.0,1.0
2022-02-11,128.12,133.16,126.57,131.0,903942,111.335333109709,115.715055860825,109.988394565219,113.838031824632,1040218.28295855,0.0,1.0
2022-02-14,128.75,130.52,127.21,128.08,669732,112.056596975468,113.59710320185,110.716269524267,111.473467499946,769503.958958146,0.2,1.0
2022-02-15,133.27,134.25,129.6796,129.91,760328,115.990545078995,116.84348072976,112.865667364194,113.066194276374,873596.313311488,0.0,1.0
2022-02-16,131.93,133.0,130.46,132.21,934052,114.82428612795,115.755552603785,113.544882651803,115.067982028168,1073200.49194718,0.0,1.0
2022-02-17,127.88,130.58,127.12,130.11,840921,111.299398999789,113.649323751896,110.637938699196,113.24026277653,966195.491138311,0.0,1.0
2022-02-18,128.01,130.29,127.16,128.2,546053,111.412543524891,113.39692442667,110.672752399228,111.577908600039,627400.132143858,0.0,1.0
2022-02-22,122.34,128.825,121.93,127.55,660832,106.477701545466,112.121872663027,106.120861120146,111.012185974532,759278.09960735,0.0,1.0
2022-02-23,117.28,123.17,116.85,123.17,548032,102.073768491518,107.200085821114,101.699521216182,107.200085821114,629673.94963321,0.0,1.0
2022-02-24,118.16,118.55,112.56,113.82,911803,102.839669892205,103.179103467509,97.9657518878347,99.0623834388179,1047636.99254315,0.0,1.0
2022-02-25,118.39,120.03,116.93,118.28,756466,103.039848667384,104.467210368664,101.769148616245,102.944110992298,869158.979737016,0.0,1.0
2022-02-28,120.16,120.8,116.61,116.61,611498,104.580354893765,105.137374094265,101.490639015995,101.490639015995,702594.667561036,0.0,1.0
2022-03-01,120.55,123.5,117.925,120.38,970124,104.91978846907,107.487298846372,102.635139404521,104.771830243937,1114646.24458785,0.0,1.0
2022-03-02,128.54,130.7,121.62,122.0,1049445,111.873825050304,113.75376485199,105.851054944905,106.181785095201,1205783.92880859,0.0,1.0
2022-03-03,131.2,131.4,128.2026,129.21,768892,114.18893610238,114.363004602536,111.580171490541,112.456954525827,883436.117747465,0.0,1.0
2022-03-04,129.84,131.97,127.75,129.63,1006016,113.005270301319,114.859099827981,111.186254474688,112.822498376155,1155885.18209558,0.0,1.0
2022-03-07,117.81,131.25,117.73,130.95,1253702,102.535050016931,114.232453227419,102.465422616869,113.971350477185,1440469.69885528,0.0,1.0
2022-03-08,123.71,126.43,118.53,119.88,913946,107.670070771535,110.037402373658,103.161696617493,104.336658993547,1050099.24159808,0.0,1.0
2022-03-09,127.92,129.27,125.17,126.3,808247,111.334212699821,112.509175075874,108.940770822675,109.924257848557,928653.948618314,0.0,1.0
2022-03-10,129.72,130.255,125.01,125.88,866434,112.900829201225,113.366462439143,108.80151602255,109.558713998229,995509.238286272,0.0,1.0
2022-03-11,130.83,133.13,129.22,133.13,918233,113.866909377091,115.868697128886,112.465657950835,115.868697128886,1055024.88868087,0.0,1.0
2022-03-14,128.75,132.59,127.735,131.25,533718,112.056596975468,115.398712178465,111.173199337176,114.232453227419,613227.550672842,0.0,1.0
2022-03-15,126.94,128.44,124.03,128.44,1143372,110.481277049056,111.786790800226,107.948580371785,111.786790800226,1313703.51209423,0.0,1.0
2022-03-16,130.35,132.79,128.15,128.27,654135,113.449144976717,115.572780678621,111.534391475,111.638832575094,751583.427689112,0.0,1.0
2022-03-17,131.55,131.62,127.26,127.95,586310,114.493555977653,114.554479952708,110.759786649306,111.360322974844,673654.336625322,0.0,1.0
2022-03-18,132.46,133.6799,129.74,130.97,976337,115.285567653363,116.347298470065,112.918236051241,113.988757327201,1121784.81359308,0.0,1.0
2022-03-21,136.89,138.97,132.68,133.25,1009762,119.14118493182,120.951497333443,115.477043003535,115.97313822898,1160189.2348066,0.0,1.0
2022-03-22,137.92,142.25,137.5,137.59,916411,120.037637707624,123.806220736003,119.672093857296,119.750424682367,1052931.45994635,0.0,1.0
2022-03-23,141.11,142.49,137.53,137.53,923428,122.814030285113,124.01510293619,119.69820413232,119.69820413232,1060993.80321203,0.0,1.0
2022-03-24,143.0,144.35,139.11,140.65,1060211,124.458977611588,125.633939987642,121.073345283553,122.413672734754,1218153.77170416,0.0,1.0
2022-03-25,147.99,148.11,143.65,144.69,1587274,128.801986690482,128.906427790576,125.024700237095,125.929856437907,1823734.90732312,0.0,1.0
2022-03-28,148.65,150.28,145.1801,148.0,1415170,129.376412740997,130.795071017269,126.356411297539,128.81069011549,1625992.06488386,0.0,1.0
2022-03-29,142.32,148.18,141.02,147.0,1767263,123.867144711058,128.96735176563,122.735699460043,127.94034761471,2030537.401558,0.0,1.0
2022-03-30,145.14,146.99,143.01,143.55,977031,126.321510563258,127.931644189702,124.467681036596,124.937665987017,1122582.20082784,0.0,1.0
2022-03-31,146.03,149.9,144.05,144.05,1310607,127.096115388953,130.464340866972,125.372837237408,125.372837237408,1505852.00518753,0.0,1.0
2022-04-01,144.72,147.86,143.165,146.93,745655,125.95596671293,128.688842165381,124.602584124217,127.879423639655,856737.433058202,0.0,1.0
2022-04-04,143.1,145.54,140.62,145.0,878187,124.546011861666,126.66964756357,122.387562459731,126.199662613149,1009013.11749413,0.0,1.0
2022-04-05,139.99,144.59,139.49,143.61,768191,121.839246684239,125.842822187829,121.404075433849,124.989886537064,882630.687701971,0.0,1.0
2022-04-06,136.1,139.3,134.1,138.95,1018708,118.453614356204,121.238710358701,116.712929354643,120.934090483428,1170467.94691359,0.0,1.0
2022-04-07,135.45,136.5115,131.56,135.98,832630,117.887891730697,118.811760295275,114.502259402661,118.34917325611,956669.356320613,0.0,1.0
2022-04-08,135.97,138.28,135.29,135.86,880377,118.340469831102,120.350961007905,117.748636930572,118.244732156017,1011529.3682782,0.0,1.0
2022-04-11,137.28,138.7,135.25,136.0,575406,119.480618507125,120.716504858233,117.713823230541,118.366580106126,661125.935461152,0.0,1.0
2022-04-12,137.92,140.7,136.73,137.68,517442,120.037637707624,122.457189859793,119.001930131695,119.828755507437,594526.866763451,0.0,1.0
2022-04-13,138.4,139.49,137.15,138.63,535217,120.455402107999,121.404075433849,119.367473982023,120.655580883178,614949.861141022,0.0,1.0
2022-04-14,141.51,142.81,138.4,139.0,550790,123.162167285425,124.29361253644,120.455402107999,120.977607608467,632842.817058999,0.0,1.0
2022-04-18,141.74,143.97,139.78,140.0,521491,123.362346060605,125.303209837345,121.656474759075,121.847950109247,599179.058281583,0.0,1.0
2022-04-19,143.29,143.94,141.36,141.75,530030,124.711376936814,125.277099562322,123.031615910308,123.371049485613,608990.138393546,0.0,1.0
2022-04-20,144.76,147.0,143.3,145.0,709425,125.990780412962,127.94034761471,124.720080361822,126.199662613149,815110.142689731,0.0,1.0
2022-04-21,141.67,146.71,140.81,146.45,618702,123.30142208555,127.687948289483,122.552927534879,127.46165923928,710871.868770377,0.0,1.0
2022-04-22,134.84,140.64,134.125,140.64,710481,117.356982805221,122.404969309747,116.734687917163,122.404969309747,816323.458136297,0.0,1.0
2022-04-25,128.37,131.74,126.68,130.39,1392953,111.725866825172,114.658921052802,110.254987998853,113.483958676748,1600465.33261457,0.0,1.0
2022-04-26,122.56,128.74,122.53,128.6,842097,106.669176895638,112.047893550461,106.643066620615,111.926045600351,967546.683340166,0.0,1.0
2022-04-27,126.68,127.525,120.88,122.71,795720,110.254987998853,110.990427412012,105.207001494327,106.799728270755,914260.764338831,0.0,1.0
2022-04-28,127.31,128.96,122.695,127.61,1183529,110.803303774345,112.239368900632,106.786673133243,111.064406524579,1359842.81927961,0.0,1.0
2022-04-29,127.4,130.77,127.2,127.38,575851,110.881634599415,113.814688827045,110.707566099259,110.864227749399,661637.228428693,0.0,1.0
2022-05-02,128.83,130.13,125.74,126.6,774428,112.126224375531,113.257669626545,109.43686604812,110.185360598791,889796.83205825,0.0,1.0
2022-05-03,130.34,134.8,128.6,131.25,1299591,113.440441551709,117.322169105189,111.926045600351,114.232453227419,1493194.91905176,0.0,1.0
2022-05-04,136.0,136.6559,128.59,130.23,1067137,118.366580106126,118.937437752388,111.917342175344,113.344703876623,1226111.55843041,0.0,1.0
2022-05-05,130.83,135.8,129.6801,135.8,886531,113.866909377091,118.19251160597,112.866102535444,118.19251160597,1018600.14787874,0.0,1.0
2022-05-06,123.3,130.4,122.36,130.4,965751,107.313230346216,113.492662101756,106.495108395482,113.492662101756,1109621.78583043,0.0,1.0
2022-05-09,122.14,123.9,120.47,120.86,933381,106.30363304531,107.835435846684,104.850161069007,105.189594644311,1072429.53109052,0.0,1.0
2022-05-10,120.63,123.63,118.99,122.67,1049313,104.989415869132,107.600443371473,103.562054167852,106.764914570724,1205632.26437776,0.0,1.0
2022-05-11,118.54,122.924,118.19,121.67,789974,103.170400042501,106.985981565922,102.865780167228,105.894572069944,907658.765706284,0.0,1.0
2022-05-12,118.41,119.49,115.88,118.0,808765,103.0572555174,103.997225418242,100.855288990425,102.70041509208,929249.116611989,0.0,1.0
2022-05-13,122.11,122.56,119.2,120.0,692511,106.486404970474,106.8788288689,103.948730427324,104.646372913413,794115.62662339,0.24,1.0
2022-05-16,123.6,124.89,120.6,122.3,863441,107.785764100816,108.910712609635,105.16960477798,106.65209506092,990124.331263075,0.0,1.0
2022-05-17,127.47,127.79,124.89,127.31,604153,111.160609627273,111.439666621709,108.910712609635,111.021081130055,692793.815797007,0.0,1.0
2022-05-18,123.96,128.31,123.15,126.86,546255,108.099703219556,111.893134237667,107.39334020239,110.62865723163,626401.070338462,0.0,1.0
2022-05-19,119.79,122.17,117.3,118.49,560325,108.387480745068,110.540934323607,106.134497799453,107.211224588723,619271.99791526,4.5,1.0
2022-05-20,112.13,118.74,109.03,117.98,1348831,101.456617546911,107.437427695712,98.6516990202417,106.749770250464,1490729.96603764,0.0,1.0
2022-05-23,120.16,120.565,113.72,114.68,788805,108.722261343412,109.088710376735,102.895269307364,103.763889238203,871788.423353497,0.0,1.0
2022-05-24,120.41,120.59,116.68,119.12,517200,108.948464450402,109.111330687434,105.573514094119,107.781256418336,571610.185734657,0.0,1.0
2022-05-25,122.58,122.97,119.18,119.94,642588,110.91190741907,111.264784265974,107.835545164014,108.523202609262,710189.184127733,0.0,1.0
2022-05-26,123.98,125.33,122.7,124.6,366830,112.178644818211,113.400141595954,111.020484910425,112.739628523545,405421.044920814,0.0,1.0
2022-05-27,127.66,127.76,125.0,125.84,403086,115.508354553096,115.598835795892,113.101553494728,113.861595934213,445491.228397217,0.0,1.0
2022-05-31,128.13,130.62,126.38,126.88,840897,115.933616394236,118.186599339851,114.35019464531,114.802600859289,929360.576863337,0.0,1.0
2022-06-01,126.12,129.51,123.643,128.9,444879,114.114943414041,117.182257544818,111.873723029989,116.630321963764,491680.912257249,0.0,1.0
2022-06-02,129.89,129.94,126.37,127.19,274316,117.526086267442,117.57132688884,114.34114652103,115.083092711956,303174.438727743,0.0,1.0
2022-06-03,129.65,130.76,128.285,128.55,302722,117.308931284732,118.313273079765,116.07386232057,116.313637613978,334568.790885475,0.0,1.0
2022-06-06,132.37,132.72,130.0,130.25,402738,119.770021088777,120.086705438563,117.625615634517,117.851818741507,445106.618295448,0.0,1.0
2022-06-07,133.08,133.44,130.56,130.82,366224,120.412437912627,120.738170386692,118.132310594174,118.367561825443,404751.292847042,0.0,1.0
2022-06-08,129.23,132.32,128.8302,131.78,352059,116.92891006499,119.724780467379,116.567166056292,119.236181756282,389096.114422966,0.0,1.0
2022-06-09,122.2,128.0,122.12,127.98,972484,110.568078696446,115.815990778602,110.49569370221,115.797894530042,1074790.71899456,0.0,1.0
2022-06-10,117.85,120.63,116.2,118.98,653699,106.63214463483,109.147523184552,105.139204128699,107.654582678422,722469.077348336,0.0,1.0
2022-06-13,110.89,114.875,110.1,114.49,782371,100.334650136243,103.940327661655,99.6198483181565,103.591974876891,864677.557276511,0.0,1.0
2022-06-14,111.34,111.9854,110.0987,111.1,447030,100.741815728824,101.325781669828,99.6186720620002,100.524660746114,494058.200558711,0.0,1.0
2022-06-15,113.86,115.0,111.6,112.0,409039,103.021943047278,104.05342921515,100.977066960093,101.338991931276,452070.492580663,0.0,1.0
2022-06-16,107.58,111.31,106.39,110.96,655557,97.3397209997028,100.714671355986,96.262994210433,100.3979870062,724522.541627331,0.0,1.0
2022-06-17,107.81,109.14,105.72,108.1,810875,97.5478278581331,98.751228387317,95.6567698837013,97.8102234622409,896180.219175544,0.0,1.0
2022-06-21,110.64,111.97,108.42,110.65,381641,100.108447029254,101.311847558438,98.0997634391874,100.117495153533,421790.183476335,0.0,1.0
2022-06-22,106.19,109.16,105.86,108.0,452391,96.0820317248414,98.7693246358762,95.7834436236154,97.7197422194451,499983.185488569,0.0,1.0
2022-06-23,97.19,105.39,96.52,104.25,1089604,87.938719873221,95.3581817824752,87.3324955464893,94.3266956146033,1204231.91186626,0.0,1.0
2022-06-24,100.63,102.89,98.255,98.4,1381410,91.0512746253959,93.0961507125806,88.9023451089961,89.03354291105,1526736.32381229,0.0,1.0
2022-06-27,102.36,103.22,100.44,102.84,732844,92.616600125763,93.3947388138067,90.8793602640839,93.0509100911827,809940.245465062,0.0,1.0
2022-06-28,102.41,104.8,101.74,103.84,511955,92.6618407471609,94.8243424499801,92.0556164204291,93.9557225191406,565813.404172056,0.0,1.0
2022-06-29,101.15,102.45,100.13,101.89,502495,91.521777087934,92.6980332442792,90.598868411417,92.1913382846228,555358.198531975,0.0,1.0
2022-06-30,98.7,99.67,97.05,99.18,551729,89.3049866394373,90.1826546945564,87.8120461333069,89.7392966048571,609771.686320955,0.0,1.0
2022-07-01,100.62,101.65,97.0,98.91,471186,91.0422265011164,91.9741833019129,87.766805511909,89.4949972493085,520755.446588497,0.0,1.0
2022-07-05,96.56,98.385,95.09,98.36,785254,87.3686880436076,89.0199707246306,86.0386137745096,88.9973504139317,867863.853033418,0.0,1.0
2022-07-06,95.2,97.27,93.79,96.09,632490,86.1381431415849,88.0111048674576,84.8623576181644,86.9434262024674,699028.859967739,0.0,1.0
2022-07-07,98.91,99.57,97.41,98.6,697224,89.4949972493085,90.0921734517606,88.1377786073717,89.2145053966415,770572.970105688,0.0,1.0
2022-07-08,97.15,99.19,96.82,98.85,580768,87.9025273761027,89.7483447291367,87.6039392748766,89.440708503631,641865.630991389,0.0,1.0
2022-07-11,94.17,95.8659,93.06,95.19,879097,85.2061863407884,86.7406577373621,84.2018445457552,86.1290950173054,971579.271942733,0.0,1.0
2022-07-12,93.32,95.11,91.7867,92.69,1001372,84.4370957770242,86.0567100230687,83.0497468812365,83.8670639474108,1106717.77824727,0.0,1.0
2022-07-13,91.78,92.33,90.45,91.88,979244,83.0436846379692,83.541331473346,81.8402841087853,83.134165880765,1082261.88074159,0.0,1.0
2022-07-14,90.25,90.28,88.55,89.52,648371,81.6593216231937,81.6864659960325,80.1211404956654,80.9988085507845,716580.564066061,0.0,1.0
2022-07-15,91.95,91.995,89.36,91.83,512600,83.197502750722,83.2382193099801,80.8540385623112,83.0889252593671,566526.259102061,0.0,1.0
2022-07-18,91.96,95.42,91.65,94.02,674161,83.2065508750016,86.3372018757357,82.9260590223347,85.0704644765947,745083.709251863,0.0,1.0
2022-07-19,97.57,97.68,93.18,93.52,593132,88.282548595845,88.3820779629204,84.3104220371101,84.6180582626158,655530.341618657,0.0,1.0
2022-07-20,99.2,99.25,97.28,97.68,615593,89.7573928534162,89.8026334748141,88.0201529917372,88.3820779629204,680354.271204478,0.0,1.0
2022-07-21,98.77,99.51,97.5308,98.94,679041,89.3683235093944,90.0378847060832,88.247079948669,89.5221416221472,750477.092288183,0.0,1.0
2022-07-22,97.94,100.12,97.07,99.53,354920,88.6173291941894,90.5898202871375,87.8301423818661,90.0559809546423,392258.095748154,0.0,1.0
2022-07-25,100.54,100.8,97.87,98.88,478134,90.9698415068797,91.2050927381488,88.5539923242323,89.4678528764697,528434.386206604,0.0,1.0
2022-07-26,99.84,101.13,99.0,100.0,776224,90.3364728073093,91.5036808393749,89.5764303678247,90.4812427957825,857883.88401334,0.0,1.0
2022-07-27,103.82,104.07,99.06,99.93,650454,93.9376262705814,94.1638293775708,89.6307191135022,90.4179059258255,718882.698669474,0.0,1.0
2022-07-28,103.21,106.155,99.53,103.72,1060642,93.3856906895271,96.0503632898629,90.0559809546423,93.8471450277856,1172223.06770684,0.0,1.0
2022-07-29,108.92,110.54,105.21,105.63,950076,98.5521696531663,100.017965786458,95.1953155454428,95.5753367651851,1050025.36508515,0.0,1.0
2022-08-01,107.18,108.55,105.88,107.39,607875,96.9777960285197,98.2173890548219,95.8015398721745,97.1678066383908,671824.326476132,0.0,1.0
2022-08-02,105.44,107.37,105.1199,106.34,443535,95.4034224038731,97.1497103898317,95.1137919456838,96.2177535890351,490195.521519377,0.0,1.0
2022-08-03,105.38,106.5423,105.13,106.21,404712,95.3491336581956,96.400797143211,95.1229305512062,96.1001279734006,447288.285941696,0.0,1.0
2022-08-04,106.28,107.86,104.54,105.2,449183,96.1634648433576,97.593068479531,94.589091218711,95.1862674211632,496437.699263054,0.0,1.0
2022-08-05,106.21,106.605,104.36,104.36,340526,96.1001279734006,96.457528882444,94.4262249816786,94.4262249816786,376349.826193891,0.0,1.0
2022-08-08,107.14,108.2,106.37,106.84,357437,96.9416035314014,97.9007047050367,96.2448979618739,96.670159803014,395039.887777338,0.0,1.0
2022-08-09,106.64,107.38,105.9075,107.0,741193,96.4891973174225,97.1587585141113,95.8264222139434,96.8149297914873,819167.572303227,0.0,1.0
2022-08-10,110.3,111.95,107.38,107.53,529394,99.8008108037481,101.293751309879,97.1587585141113,97.2944803783049,585087.01211681,0.0,1.0
2022-08-11,112.26,113.11,110.73,112.18,506115,101.574243162545,102.34333372631,100.18988014777,101.501858168309,559359.027751543,0.0,1.0
2022-08-12,112.7,113.1,111.33,112.51,390158,102.189515613557,102.552211321147,100.94728281506,102.017235152451,430286.867845439,0.24,1.0
2022-08-15,111.83,112.165,110.425,110.81,327371,101.400652449548,101.704410104655,100.126683776637,100.475778395193,361042.04505208,0.0,1.0
2022-08-16,113.07,113.81,111.36,111.94,323686,102.525009143078,103.19599620212,100.974484993129,101.500393769135,356978.032246984,0.0,1.0
2022-08-17,110.96,111.655,110.02,111.2,438502,100.611789285539,101.241973077477,99.759454372702,100.829406710093,483603.186719127,0.0,1.0
2022-08-18,112.19,112.61,111.33,111.91,298762,101.727078586379,102.107909079349,100.94728281506,101.473191591066,329490.527456157,0.0,1.0
2022-08-19,110.92,111.635,109.03,110.56,473482,100.57551971478,101.223838292098,98.8617824964161,100.249093577949,522180.979913765,0.0,1.0
2022-08-22,107.49,109.71,107.29,108.73,522059,97.4654040221936,99.4783651993195,97.2840561683984,98.5897607157234,575754.263504843,0.0,1.0
2022-08-23,110.69,110.91,107.22,107.22,584218,100.366969682916,100.56645232209,97.2205844195701,97.2205844195701,644306.494699394,0.0,1.0
2022-08-24,112.53,113.52,109.96,110.6,565982,102.035369937831,102.933041814117,99.7050500165634,100.285363148708,624194.869865279,0.0,1.0
2022-08-25,115.26,115.26,113.27,113.27,384413,104.510768142134,104.510768142134,102.706356996873,102.706356996873,423950.978139804,0.0,1.0
2022-08-26,110.61,116.1776,110.445,115.82,398055,100.294430541398,105.342792095346,100.144818562017,105.018542132761,438996.096915137,0.0,1.0
2022-08-29,111.4,112.08,109.11,109.17,433245,101.010754563888,101.627337266792,98.9343216379341,98.9887259940727,477805.48921129,0.0,1.0
2022-08-30,109.19,111.805,107.48,111.4,653825,99.0068607794522,101.377983967824,97.4563366295038,101.010754563888,721072.77402756,0.0,1.0
2022-08-31,108.71,110.3,108.1951,109.69,708494,98.5716259303439,100.013341368015,98.1047458807483,99.46023041394,781364.637268201,0.0,1.0
2022-09-01,106.75,107.585,104.4833,107.18,628615,96.7944169631516,97.5515442527462,94.7391110621645,97.1843148488111,693269.853317531,0.0,1.0
2022-09-02,106.85,109.57,106.14,109.41,453966,96.8850908900491,99.3514217016629,96.2413060090764,99.2063434186268,500657.703413292,0.0,1.0
2022-09-06,106.79,108.75,105.25,107.6,441650,96.8306865339106,98.6078955011029,95.4343080596881,97.5651453417809,487074.967536071,0.0,1.0
2022-09-07,108.98,109.14,105.775,105.88,403042,98.8164455329673,98.9615238160034,95.9103461759003,96.0055537991427,444496.024149605,0.0,1.0
2022-09-08,109.95,110.18,106.15,107.51,682211,99.6959826238737,99.9045326557381,96.2503734017662,97.4835388075731,752378.355434735,0.0,1.0
2022-09-09,113.43,113.66,111.78,111.78,439143,102.851435279909,103.059985311773,101.355315486099,101.355315486099,484310.115405169,0.0,1.0
2022-09-12,114.61,115.56,112.77,114.22,589160,103.9213876173,104.782789922827,102.252987362385,103.5677593024,649756.79355497,0.0,1.0
2022-09-13,108.32,112.645,108.265,111.09,545925,98.2179976154434,102.139644953763,98.1681269556497,100.729665390506,602074.949965198,0.0,1.0
2022-09-14,106.63,108.47,105.61,108.47,577719,96.6856082508745,98.3540085057897,95.7607341965193,98.3540085057897,637139.053934046,0.0,1.0
2022-09-15,107.28,110.1,105.83,106.44,703871,97.2749887757087,99.83199351422,95.960216835694,96.5133277897691,776266.148476354,0.0,1.0
2022-09-16,103.69,105.02,101.76,105.02,932801,94.0197948000861,95.2257580278237,92.269788010963,95.2257580278237,1028742.25470987,0.0,1.0
2022-09-19,106.61,107.04,102.19,102.19,413809,96.667473465495,97.0573713511545,92.6596858966226,92.6596858966226,456370.440939962,0.0,1.0
2022-09-20,104.45,105.7,103.41,105.48,422187,94.7089166445076,95.8423407307271,93.7659078047729,95.6428580915525,465610.142237408,0.0,1.0
2022-09-21,103.68,106.7,103.65,106.41,479715,94.0107274073963,96.7490799997028,93.983525229327,96.4861256116998,529055.0618172,0.0,1.0
2022-09-22,101.04,104.46,100.965,104.27,464691,91.6169357373006,94.7179840371973,91.5489302921274,94.5457035760919,512485.800383345,0.0,1.0
2022-09-23,97.12,99.48,95.52,99.26,701305,88.062517802916,90.2024224776985,86.6117349725549,90.0029398385239,773436.228026456,0.0,1.0
2022-09-26,94.94,97.77,94.58,96.43,783123,86.085826196549,88.6518983277502,85.7594000597178,87.4368677073228,863669.443681085,0.0,1.0
2022-09-27,94.4,97.53,93.53,96.42,745069,85.5961869913022,88.434280903196,84.8073238272934,87.427800314633,821701.480781463,0.0,1.0
2022-09-28,97.5,98.01,94.72,95.71,974741,88.4070787251267,88.8695157523043,85.8863435573744,86.7840154336603,1074995.90384032,0.0,1.0
2022-09-29,96.6,96.91,93.81,95.81,680598,87.5910133830486,87.8721025564311,85.0612108226066,86.8746893605579,750599.453764554,0.0,1.0
2022-09-30,96.17,97.745,94.37,96.71,785080,87.2011154973891,88.6292298460258,85.5689848132329,87.690754702636,865827.726736599,0.0,1.0
2022-10-03,99.44,100.34,97.71,98.12,758362,90.1661529069395,90.9822182490176,88.5974939716116,88.9692570718916,836361.703907144,0.0,1.0
2022-10-04,105.51,105.66,101.645,101.92,697985,95.6700602696218,95.8060711599681,92.1655129950308,92.4148662939991,769774.756516845,0.0,1.0
2022-10-05,107.21,108.91,103.48,104.17,736080,97.2115170268804,98.752973784139,93.8293795536012,94.4550296491944,811787.936383904,0.0,1.0
2022-10-06,106.4,107.47,105.57,106.11,828155,96.4770582190101,97.4472692368141,95.7244646257603,96.2141038310072,913333.113868074,0.0,1.0
2022-10-07,106.15,106.31,103.46,105.33,597465,96.2503734017662,96.3954516848023,93.8112447682217,95.5068472012061,658915.986593318,0.0,1.0
2022-10-10,108.04,108.665,106.09,106.84,655611,97.9641106201302,98.53082266324,96.1959690456276,96.8760234973594,723042.469243272,0.0,1.0
2022-10-11,107.93,109.88,105.07,107.17,602337,97.8643693005429,99.6325108750454,95.2710949912725,97.1752474561214,664289.085748385,0.0,1.0
2022-10-12,106.36,108.115,105.8,107.88,696321,96.4407886482511,98.0321160653033,95.9330146576247,97.8190323370941,767939.609350582,0.0,1.0
2022-10-13,111.71,112.315,104.41,105.28,785758,101.291843737271,101.840420995001,94.6726470737485,95.4615102377574,866575.46097862,0.0,1.0
2022-10-14,107.49,113.07,107.24,111.76,507321,97.4654040221936,102.525009143078,97.2387192049496,101.33718070072,559500.417990189,0.0,1.0
2022-10-17,109.22,111.79,108.65,110.0,365453,99.0340629575215,101.364382878789,98.5172215742053,99.7413195873225,403040.887831903,0.0,1.0
2022-10-18,112.14,113.18,110.09,111.81,531247,101.68174162293,102.624750462665,99.8229261215303,101.382517664168,585887.275622407,0.0,1.0
2022-10-19,111.41,112.365,110.2,110.99,280687,101.019821956578,101.88575795845,99.9226674411176,100.638991463608,309556.461933199,0.0,1.0
2022-10-20,110.53,113.12,109.255,112.33,582553,100.22189139988,102.570346106527,99.0657988319356,101.854022084036,642470.244680267,0.0,1.0
2022-10-21,115.71,116.87,109.88,110.26,621311,104.918800813173,105.970618365185,99.6325108750454,99.9770717972561,685214.615996389,0.0,1.0
2022-10-24,115.69,116.47,113.25,115.01,306039,104.900666027794,105.607922657595,102.688222211493,104.284083324891,337515.987749964,0.0,1.0
2022-10-25,118.7,118.75,114.56,115.08,414455,107.629951227411,107.675288190859,103.876050653851,104.347555073719,457082.883890325,0.0,1.0
2022-10-26,119.33,121.96,117.15,119.07,643789,108.201196966865,110.585921244271,106.224505360498,107.965444756932,710004.542681039,0.0,1.0
2022-10-27,121.29,123.53,121.01,121.36,485142,109.978405934058,112.009501896563,109.724518938744,110.041877682886,535040.244311975,0.0,1.0
2022-10-28,123.83,123.99,119.99,121.28,575064,112.281523677256,112.426601960292,108.799644884389,109.969338541368,634210.979579221,0.0,1.0
2022-10-31,124.17,125.88,122.7634,122.97,729529,112.589815028708,114.140339178656,111.314395572966,111.501727905937,804563.147269605,0.0,1.0
2022-11-01,116.86,122.23,115.64,122.23,1377545,105.961550972495,110.830740846895,104.855329064345,110.830740846895,1519229.44900822,0.0,1.0
2022-11-02,115.64,120.13,115.62,116.37,688770,104.855329064345,108.926588382046,104.837194278966,105.517248730697,759611.967371947,0.0,1.0
2022-11-03,118.11,120.505,113.35,113.79,806330,107.094975058715,109.266615607912,102.778896138391,103.17786141674,889263.350103839,0.0,1.0
2022-11-04,120.99,121.6575,118.78,120.92,448302,109.706384153365,110.311632615406,107.702490368929,109.642912404537,494411.144789665,0.0,1.0
2022-11-07,122.12,122.73,119.045,121.28,408744,110.730999527307,111.284110481383,107.942776275207,109.969338541368,450784.491182078,0.0,1.0
2022-11-08,123.89,126.45,122.34,123.33,515975,112.335928033394,114.657180561972,110.930482166482,111.828154042768,569044.506678196,0.0,1.0
2022-11-09,120.44,122.98,120.165,122.49,473365,109.207677555428,111.510795298627,108.95832425646,111.066493056828,522051.946128638,0.0,1.0
2022-11-10,127.41,127.509,123.02,124.93,662665,115.527650260189,115.617417447817,111.547064869386,113.278936873129,730821.99334833,0.0,1.0
2022-11-11,127.84,131.16,127.43,129.01,506534,115.917548145848,118.927922518847,115.545785045568,116.97843309055,558632.472785954,0.0,1.0
2022-11-14,124.74,127.09,124.55,126.7,541723,113.324273836578,115.459210853701,113.151661907534,115.104902157242,596293.492402585,0.24,1.0
2022-11-15,124.44,126.57,123.77,126.57,613796,113.051728685456,114.986799258423,112.443044514616,114.986799258423,675626.769516407,0.0,1.0
2022-11-16,123.1,124.95,122.14,123.82,442223,111.834360343777,113.515055442363,110.962215860186,112.48846870647,486770.355127526,0.0,1.0
2022-11-17,123.76,123.86,120.38,120.93,451114,112.433959676246,112.524808059953,109.363284306936,109.862950417327,496556.990439208,0.0,1.0
2022-11-18,123.27,125.78,122.78,125.78,447187,111.988802596079,114.269097027135,111.543645515913,114.269097027135,492234.403905753,0.0,1.0
2022-11-21,124.49,125.51,122.3,122.6,349159,113.097152877309,114.023806391125,111.107573274118,111.38011842524,384331.548621335,0.0,1.0
2022-11-22,127.53,127.76,124.56,125.1,849489,115.858943742014,116.067895024541,113.160746745905,113.651328017924,935062.315182443,0.0,1.0
2022-11-23,130.61,133.645,129.035,129.19,818038,118.657073960201,121.414322405719,117.22621191681,117.367026911556,900443.097188093,0.0,1.0
2022-11-25,132.81,133.0,129.63,130.37,297915,120.655738401763,120.828350330807,117.766759799868,118.439037839303,327925.481822105,0.0,1.0
2022-11-28,130.07,132.71,129.38,130.8,490410,118.166492688181,120.564890018056,117.5396388406,118.829685889245,539811.474885046,0.0,1.0
2022-11-29,129.74,132.06,129.34,130.72,586803,117.866693021947,119.974375523958,117.503299487117,118.757007182279,645914.628365998,0.0,1.0
2022-11-30,132.72,132.78,128.37,130.11,474640,120.573974856426,120.628483886651,116.622070165155,118.202832041664,522452.883178237,0.0,1.0
2022-12-01,131.51,134.18,129.88,133.42,357873,119.474709413567,121.900361258554,117.993880759137,121.209913542378,393923.353829523,0.0,1.0
2022-12-02,135.53,136.35,128.3,128.84,887969,123.126814438603,123.871771185004,116.55847629656,117.04905756858,977418.599829126,0.0,1.0
2022-12-05,131.89,134.535,131.3,134.08,423612,119.819933271655,122.222873020715,119.283927807782,121.809512874847,466284.575149374,0.0,1.0
2022-12-06,132.91,133.5,131.6378,132.19,752171,120.74658678547,121.282592249344,119.590813647945,120.092478422777,827940.981782104,0.0,1.0
2022-12-07,134.68,135.34,132.0,132.0,492440,122.354603177091,122.954202509559,119.919866493733,119.919866493733,542045.967032467,0.0,1.0
2022-12-08,135.12,136.955,134.39,135.73,404820,122.754336065403,124.421403906434,122.091142864339,123.308511206018,445599.562127536,0.0,1.0
2022-12-09,132.73,135.64,132.22,134.69,401750,120.583059694797,123.226747660682,120.119732937889,122.363688015461,442220.305530204,0.0,1.0
2022-12-12,132.88,133.905,131.01,132.34,453255,120.719332270358,121.650528203359,119.02046749503,120.228750998338,498913.664176958,0.0,1.0
2022-12-13,133.54,137.0,132.37,136.94,561271,121.318931602827,124.462285679102,120.25600551345,124.407776648877,617810.661120704,0.0,1.0
2022-12-14,132.65,135.575,131.33,134.11,533117,120.510380987831,123.167696211272,119.311182322894,121.836767389959,586820.56657958,0.0,1.0
2022-12-15,128.15,130.63,126.8125,130.21,735066,116.422203720999,118.675243636942,115.207106588913,118.293680425371,809112.908786225,0.0,1.0
2022-12-16,130.05,132.23,126.87,127.29,2268236,118.148323011439,120.12881777626,115.259344409545,115.640907621116,2496726.86231391,0.0,1.0
2022-12-19,130.27,132.13,128.92,131.02,701039,118.348189455596,120.037969392553,117.121736275546,119.029552333401,771658.197308246,0.0,1.0
2022-12-20,130.06,131.54,129.99,130.55,592156,118.15740784981,119.501963928679,118.093813981215,118.602564929976,651806.863077894,0.0,1.0
2022-12-21,134.03,135.3,130.44,131.48,593701,121.764088682993,122.917863156076,118.502631707898,119.447454898455,653507.498727038,0.0,1.0
2022-12-22,133.86,134.53,131.68,133.84,487490,121.60964643069,122.21833060153,119.62915166587,121.591476753949,536597.328544916,0.0,1.0
2022-12-23,134.17,134.98,132.45,134.01,203632,121.891276420183,122.627148328213,120.328684220416,121.745919006251,224144.879292412,0.0,1.0
2022-12-27,134.89,136.755,134.085,134.45,314347,122.545384782876,124.239707139019,121.814055294032,122.145651894564,346012.760130687,0.0,1.0
2022-12-28,136.4,137.93,134.59,135.43,1159980,123.917195376858,125.30717564758,122.272839631754,123.035966054896,1276830.64096808,0.0,1.0
2022-12-29,138.65,139.97,136.06,136.81,751691,125.961284010274,127.160482675211,123.608310872253,124.289673750058,827412.628959063,0.0,1.0
2022-12-30,138.69,139.13,136.78,137.72,517276,125.997623363756,126.397356252069,124.262419234946,125.116394041795,569383.822684363,0.0,1.0
2023-01-03,137.27,139.98,136.0,139.3,680212,124.707576315112,127.169567513582,123.553801842028,126.551798504371,748733.188463748,0.0,1.0
2023-01-04,136.4,138.96,135.31,137.56,764793,123.917195376858,126.242913999766,122.926947994447,124.971036627863,841834.459557836,0.0,1.0
2023-01-05,134.73,136.25,134.09,136.11,573191,122.400027368944,123.780922801297,121.818597713217,123.653735064106,630931.422892755,0.0,1.0
2023-01-06,136.29,137.24,133.97,135.89,836416,123.817262154779,124.6803218,121.709579652768,123.45386861995,920672.405900069,0.0,1.0
2023-01-09,136.63,139.1,136.0,137.25,688332,124.126146659385,126.370101736957,123.553801842028,124.68940663837,757671.15705343,0.0,1.0
2023-01-10,139.86,140.39,136.02,136.2,783342,127.060549453133,127.542045886782,123.57197151877,123.735498609443,862251.993963013,0.0,1.0
2023-01-11,138.99,140.86,138.315,140.61,556956,126.270168514879,127.969033290206,125.656941924854,127.741912330938,613060.989388624,0.0,1.0
2023-01-12,141.11,141.8,137.98,139.43,485371,128.196154249475,128.823008097056,125.352599839434,126.669901403191,534264.870978222,0.0,1.0
2023-01-13,141.36,141.78,139.23,140.33,334059,128.423275208743,128.804838420314,126.488204635776,127.487536856557,367710.449396677,0.0,1.0
2023-01-17,141.02,142.19,139.88,140.96,411686,128.114390704138,129.177316793515,127.078719129874,128.059881673914,453157.208967039,0.0,1.0
2023-01-18,139.1,143.37,138.41,142.73,420279,126.370101736957,130.249327721262,125.743247889376,129.667898065534,462615.82523442,0.0,1.0
2023-01-19,135.39,139.075,134.5,138.21,383778,122.999626701413,126.34738964103,122.191076086417,125.561551121961,422437.895247719,0.0,1.0
2023-01-20,137.09,137.13,134.83,136.1,384904,124.544049224438,124.580388577921,122.490875752652,123.644650225735,423677.322911757,0.0,1.0
2023-01-23,135.98,138.0118,135.33,137.34,458964,123.535632165287,125.381489625453,122.945117671189,124.771170183707,505197.760565934,0.0,1.0
2023-01-24,137.73,137.79,133.38,136.28,651123,125.125478880166,125.17998791039,121.173574188895,123.808177316409,716713.90665275,0.0,1.0
2023-01-25,138.41,138.9,136.33,136.88,484858,125.743247889376,126.188404969542,123.853601508262,124.353267618653,533700.193898602,0.0,1.0
2023-01-26,139.07,139.91,135.96,139.32,507539,126.342847221844,127.105973644986,123.517462488545,126.569968181113,558665.965522079,0.0,1.0
2023-01-27,138.76,140.42,138.5,139.07,369781,126.061217232352,127.569300401894,125.825011434712,126.342847221844,407030.906780993,0.0,1.0
2023-01-30,137.35,140.0,137.23,138.04,436626,124.780255022078,127.187737190323,124.671236961629,125.407108869659,480609.541063922,0.0,1.0
2023-01-31,138.13,138.15,135.6212,137.25,587519,125.488872414995,125.507042091737,123.209668164545,124.68940663837,646702.754660362,0.0,1.0
2023-02-01,139.22,140.315,135.585,137.55,916696,126.479119797406,127.473909599001,123.176781049642,124.961951789492,1009039.41555274,0.0,1.0
2023-02-02,131.7,139.885,129.89,139.44,1644858,119.647321342611,127.08326154906,118.002965597508,126.678986241562,1810552.84956764,0.0,1.0
2023-02-03,131.82,134.98,130.63,130.63,812443,119.75633940306,122.627148328213,118.675243636942,118.675243636942,894284.484594587,0.0,1.0
2023-02-06,134.62,135.09,131.04,131.41,1227228,122.300094146866,122.727081550291,119.047722010142,119.38386102986,1350852.87147535,0.0,1.0
2023-02-07,134.6,140.23,130.535,134.94,1206944,122.281924470125,127.39668847285,118.58893767242,122.59080897473,1328525.56176191,0.0,1.0
2023-02-08,134.07,137.18,133.07,134.6,703558,121.800428036476,124.625812769775,120.891944199402,122.281924470125,774430.948894136,0.0,1.0
2023-02-09,133.8,136.425,133.22,135.5,690894,121.555137400466,123.939907472784,121.028216774963,123.099559923491,760491.240246384,0.0,1.0
2023-02-10,138.18,138.46,132.37,133.53,1033537,125.534296606849,125.788672081229,120.25600551345,121.309846764456,1137650.39929501,0.0,1.0
2023-02-13,138.18,139.02,136.615,138.38,619482,125.534296606849,126.297423029991,124.112519401828,125.715993374264,681885.548999283,0.0,1.0
2023-02-14,134.76,137.76,133.4184,137.74,647071,122.645318004954,125.37562339242,121.42432543568,125.357421356504,710987.499388095,0.24,1.0
2023-02-15,136.18,137.12,133.07,134.1,681972,123.937662555021,124.793158243094,121.107245970015,122.044650819712,749335.956846619,0.0,1.0
2023-02-16,135.28,136.78,134.6,134.95,642984,123.118570938782,124.483723632515,122.499701717623,122.818237346161,706496.792943205,0.0,1.0
2023-02-17,138.31,140.855,136.06,136.22,1193879,125.876179380122,128.192388450489,123.828450339523,123.974066626854,1311808.20154505,0.0,1.0
2023-02-21,138.79,140.24,137.2,137.59,1002895,126.313028242116,127.632675846058,124.86596638676,125.22090608713,1101959.14853057,0.0,1.0
2023-02-22,138.46,141.69,137.8,139.1,794180,126.012694649495,128.95232345,125.412027464253,126.595159798821,872627.659505738,0.0,1.0
2023-02-23,141.76,142.06,139.46,139.95,936109,129.016030575707,129.289061114454,126.922796445317,127.36874632527,1028576.14862154,0.0,1.0
2023-02-24,139.6,140.75,138.23,139.22,616083,127.050210696732,128.096827761927,125.803371236456,126.70437201432,676938.560970149,0.0,1.0
2023-02-27,141.17,143.295,140.5,140.81,631355,128.479070516172,130.413036832294,127.869302312972,128.151433869677,693719.101421902,0.0,1.0
2023-02-28,140.81,143.285,140.26,141.41,877649,128.151433869677,130.403935814336,127.650877881975,128.69749494717,964341.575886509,0.0,1.0
2023-03-01,142.28,142.97,140.55,141.05,604029,129.489283509535,130.117253748652,127.914807402763,128.369858300674,663693.888719924,0.0,1.0
2023-03-02,142.74,143.53,140.82,141.63,503657,129.907930335613,130.626910754312,128.160534887635,128.897717342251,553407.324666549,0.0,1.0
2023-03-03,144.24,144.6306,141.6,143.12,506180,131.273083029346,131.628568790794,128.870414288376,130.253769018025,556179.542029026,0.0,1.0
2023-03-06,142.49,145.53,142.295,144.54,772115,129.680404886657,132.447114345956,129.502935036472,131.546113568092,848383.118838643,0.0,1.0
2023-03-07,140.18,142.975,139.42,142.33,566766,127.578069738309,130.121804257631,126.886392373484,129.534788599326,622750.117186818,0.0,1.0
2023-03-08,139.77,141.335,138.76,140.23,453875,127.204928002022,128.629237312483,126.285725188242,127.6235748281,498707.949026877,0.0,1.0
2023-03-09,137.31,140.98,137.105,140.03,371609,124.9660775843,128.306151174966,124.779506716157,127.441554468936,408315.862803479,0.0,1.0
2023-03-10,129.83,136.42,128.6,136.42,745436,118.158516151553,124.156086986019,117.039090942692,124.156086986019,819068.8156228,0.0,1.0
2023-03-13,126.28,129.71,125.33,126.19,914176,114.927654776385,118.049303936054,114.063058070354,114.845745614761,1004476.64667495,0.0,1.0
2023-03-14,128.41,131.005,127.13,129.55,588974,116.866171601486,119.227885761643,115.701241302834,117.903687648722,647151.783134465,0.0,1.0
2023-03-15,120.77,125.1,118.32,124.62,1045372,109.912993881406,113.853734657315,107.683244481643,113.416885795321,1148631.94952383,0.0,1.0
2023-03-16,122.17,122.875,118.16,118.9,779335,111.187136395557,111.828758161612,107.537628194311,108.21110352322,856316.297339272,0.0,1.0
2023-03-17,119.0,120.93,117.217,120.93,1053829,108.302113702802,110.058610168738,106.679402200851,110.058610168738,1157924.31664014,0.0,1.0
2023-03-20,124.8,125.84,120.555,121.07,931894,113.580704118569,114.527209986223,109.717321995305,110.186024420153,1023944.79856888,0.0,1.0
2023-03-21,129.32,129.86,127.36,127.95,810846,117.694364235683,118.185819205427,115.910564715873,116.447524775407,890939.896748332,0.0,1.0
2023-03-22,126.19,129.44,126.06,129.19,641835,114.845745614761,117.803576451182,114.727432381304,117.576051002227,705234.296807857,0.0,1.0
2023-03-23,125.62,129.15,124.13,126.59,524943,114.326987591143,117.539646930394,112.970935915368,115.20978633309,576795.917126996,0.0,1.0
2023-03-24,124.74,125.18,121.81,123.7,496202,113.526098010819,113.926542800981,110.859499749061,112.579592143165,545215.933292284,0.0,1.0
2023-03-27,128.54,129.09,124.46,125.9,614063,116.984484834942,117.485040822644,113.271269507989,114.581816093973,674719.02903507,0.0,1.0
2023-03-28,129.18,130.18,127.91,128.72,474492,117.566949984268,118.47705178009,116.411120703575,117.14830315819,521361.458881106,0.0,1.0
2023-03-29,130.31,131.065,129.27,130.52,390241,118.595365013547,119.282491869393,117.648859145892,118.78648639067,428788.297959125,0.0,1.0
2023-03-30,133.1,133.4725,131.27,131.85,527748,121.13454902389,121.473561942834,119.469062737536,119.996921779113,579877.989937839,0.0,1.0
2023-03-31,135.2,136.69,134.235,134.44,699205,123.045762795116,124.401814470891,122.167514562148,122.354085430291,768271.201320491,0.0,1.0
2023-04-03,133.32,135.24,130.24,131.26,666241,121.334771418971,123.082166866949,118.53165788784,119.459961719578,732051.077207636,0.0,1.0
2023-04-04,126.64,133.65,124.525,133.65,701573,115.255291422881,121.635105011592,113.330426124718,121.635105011592,770873.108064188,0.0,1.0
2023-04-05,119.34,125.7651,116.75,125.46,1096951,108.611548313381,114.459043361716,106.254384662203,114.181371303811,1205305.82956317,0.0,1.0
2023-04-06,118.9,119.525,117.74,119.52,678739,108.21110352322,108.779917145608,107.155385440066,108.775366636629,745783.6069723,0.0,1.0
2023-04-10,122.35,123.36,119.425,119.48,437613,111.350954718805,112.270157532585,108.688906966026,108.738962564796,480839.618171301,0.0,1.0
2023-04-11,123.85,126.3125,122.75,122.75,619855,112.716107412538,114.957233084749,111.714995437134,111.714995437134,681083.152286543,0.0,1.0
2023-04-12,124.78,125.5341,123.821,124.76,569134,113.562502082652,114.248809846881,112.689714460459,113.544300046736,625352.023930517,0.0,1.0
2023-04-13,125.29,126.16,122.55,125.57,427308,114.026653998521,114.818442560886,111.532975077969,114.281482501351,469516.708967839,0.0,1.0
2023-04-14,125.87,127.36,124.7501,125.82,258759,114.554513040098,115.910564715873,113.535290038957,114.509007950307,284318.744549151,0.0,1.0
2023-04-17,126.76,127.61,125.505,126.48,355062,115.364503638379,116.138090164828,114.222325884623,115.109675135549,390134.380164984,0.0,1.0
2023-04-18,128.26,129.73,127.58,128.31,333556,116.729656332112,118.06750597197,116.110787110953,116.775161421903,366504.056503684,0.0,1.0
2023-04-19,126.69,127.86,125.26,127.86,306000,115.300796512672,116.365615613784,113.999350944647,116.365615613784,336226.124819002,0.0,1.0
2023-04-20,126.05,126.665,124.77,125.45,382780,114.718331363346,115.278043967776,113.553401064694,114.172270285853,420590.313915744,0.0,1.0
2023-04-21,124.41,125.61,123.48,125.61,518386,113.225764418198,114.317886573184,112.379369748084,114.317886573184,569591.228563475,0.0,1.0
2023-04-24,125.33,126.0,124.44,124.44,352352,114.063058070354,114.672826273555,113.253067472073,113.253067472073,387156.691281782,0.0,1.0
2023-04-25,122.97,124.4,122.09,124.17,362517,111.915217832215,113.21666340024,111.114328251891,113.007339987201,398325.771539248,0.0,1.0
2023-04-26,122.52,123.99,121.6,121.68,616233,111.505672024095,112.843521663953,110.668378371939,110.741186515604,677103.377697999,0.0,1.0
2023-04-27,122.99,124.0,120.06,121.9,625830,111.933419868131,112.852622681911,109.266821606373,110.941408910685,687648.351946001,0.0,1.0
2023-04-28,123.94,124.025,121.96,122.44,469009,112.798016574162,112.875375226807,110.996015018434,111.432863880429,515336.858089004,0.0,1.0
2023-05-01,124.63,125.595,123.77,124.45,582051,113.425986813279,114.304235046247,112.643299268872,113.262168490031,639544.941754983,0.0,1.0
2023-05-02,127.95,133.98,121.745,132.92,1194270,116.447524775407,121.935438604213,110.800343132333,120.970730700642,1312237.82381566,0.0,1.0
2023-05-03,127.51,131.9,127.34,130.43,1070840,116.047079985246,120.042426868904,115.892362679956,118.704577229046,1176615.6323568,0.0,1.0
2023-05-04,122.19,127.5682,121.62,127.06,694472,111.205338431474,116.100047909763,110.686580407855,115.637534177126,763070.684167651,0.0,1.0
2023-05-05,127.02,127.4804,123.36,123.63,677857,115.601130105293,116.02014097209,112.270157532585,112.515885017457,744814.484612531,0.0,1.0
2023-05-08,126.96,130.19,126.05,128.68,580444,115.546523997544,118.486152798048,114.718331363346,117.111899086357,637779.20521059,0.0,1.0
2023-05-09,127.29,127.62,125.56,125.8,404553,115.846857590165,116.147191182786,114.272381483393,114.49080591439,444514.01135262,0.0,1.0
2023-05-10,127.03,129.0,124.96,128.8,542534,115.610231123251,117.40313166102,113.7263204059,117.221111301856,596124.52419135,0.0,1.0
2023-05-11,123.52,125.46,122.88,125.28,652364,112.415773819917,114.181371303811,111.833308670591,114.017552980563,716803.332324911,0.0,1.0
2023-05-12,122.51,124.96,121.79,124.2,475921,111.760500526925,113.995528086234,111.103676101332,113.302213414775,521696.676689036,0.29,1.0
2023-05-15,123.56,125.13,121.77,122.48,559182,112.718369480915,114.150611631166,111.085430978399,111.733132842525,612965.998693748,0.0,1.0
2023-05-16,119.79,122.61,119.16,122.31,526821,109.279163808018,111.851726141591,108.704442435625,111.578049297594,577492.409265394,0.0,1.0
2023-05-17,121.95,123.45,119.88,121.06,744908,111.249637084797,112.618021304782,109.361266861217,110.437729114272,816555.74777973,0.0,1.0
2023-05-18,116.19,117.0,113.785,116.85,1144956,110.556322413338,111.327048131169,108.267933090642,111.184321146385,1203300.13459231,5.0,1.0
2023-05-19,114.33,121.15,113.6201,120.18,1120358,108.786507802022,115.275828043514,108.111028558703,114.35286020858,1177448.68116466,0.0,1.0
2023-05-22,114.77,115.88,113.0,114.18,913044,109.205173624054,110.261353311452,107.520995203608,108.643780817238,959570.470907786,0.0,1.0
2023-05-23,116.09,117.32,112.64,114.0,740880,110.461171090149,111.631532365374,107.178450440127,108.472508435498,778633.417980034,0.0,1.0
2023-05-24,112.15,115.68,111.5,114.77,683430,106.712208956501,110.071050665074,106.093725355772,109.205173624054,718255.907636992,0.0,1.0
2023-05-25,113.6,113.8,110.19,111.5,668282,108.091903142742,108.28220578912,104.847243021996,106.093725355772,702336.002908073,0.0,1.0
2023-05-26,114.36,115.1725,113.25,114.39,492818,108.815053198979,109.588157699889,107.75887351158,108.843598595935,517930.79011727,0.0,1.0
2023-05-30,112.73,114.65,111.35,114.1,627485,107.264086630997,109.090992036227,105.950998370989,108.567659758687,659460.088383009,0.0,1.0
2023-05-31,110.28,112.69,110.23,111.5,513414,104.932879212866,107.226026101722,104.885303551272,106.093725355772,539576.311492822,0.0,1.0
2023-06-01,111.61,113.04,109.81,111.05,1100705,106.19839181128,107.559055732883,104.485667993878,105.665544401422,1156794.21274392,0.0,1.0
2023-06-02,119.4,119.9,111.96,113.71,904557,113.610679887706,114.086436503651,106.531421442442,108.19656959825,950650.994314552,0.0,1.0
2023-06-05,116.73,119.65,115.78,118.88,415200,111.070139558559,113.848558195678,110.166201988263,113.115893007123,436357.568223342,0.0,1.0
2023-06-06,120.63,121.13,115.81,115.81,639079,114.781041162931,115.256797778876,110.19474738522,110.19474738522,671644.890035178,0.0,1.0
2023-06-07,122.9,123.505,119.62,121.02,814577,116.940976199322,117.516641704616,113.820012798722,115.152131323368,856085.835382144,0.0,1.0
2023-06-08,122.77,123.305,121.57,122.78,407856,116.817279479176,117.326339058238,115.675463600908,116.826794611495,428639.336091764,0.0,1.0
2023-06-09,122.83,123.24,121.36,122.66,484776,116.87437027309,117.264490698165,115.475645822211,116.712613023668,509478.989626779,0.0,1.0
2023-06-12,124.72,124.8736,121.62,122.96,562020,118.672730281362,118.818882713781,115.723039262502,116.998066993235,590659.1534029,0.0,1.0
2023-06-13,129.74,130.25,125.67,125.67,721492,123.449326705452,123.934598453716,119.576667851658,119.576667851658,758257.453305867,0.0,1.0
2023-06-14,129.86,132.53,129.0,130.48,877575,123.563508293279,126.104048622426,122.745206913853,124.153446497051,922294.05812524,0.0,1.0
2023-06-15,131.92,131.99,129.89,129.89,462565,125.523625550973,125.590231477205,123.592053690235,123.592053690235,486136.171833407,0.0,1.0
2023-06-16,131.87,132.66,130.28,132.47,795237,125.476049889378,126.227745342572,123.963143850673,126.046957828513,835760.316669623,0.0,1.0
2023-06-20,132.33,132.49,129.63,130.54,596530,125.913745976048,126.06598809315,123.344660249944,124.210537290964,626927.697910093,0.0,1.0
2023-06-21,134.73,135.815,130.4,131.61,706351,128.197377732585,129.229769589186,124.0773254385,125.228656449087,742344.905279686,0.0,1.0
2023-06-22,133.65,135.59,133.24,134.48,473664,127.169743442143,129.01567911201,126.779623017068,127.959499424612,497800.749506122,0.0,1.0
2023-06-23,129.77,132.23,128.86,131.98,939818,123.477872102409,125.818594652859,122.611995061388,125.580716344886,987708.807929973,0.0,1.0
2023-06-26,131.75,133.395,129.86,129.86,446072,125.361868301551,126.927107568011,123.563508293279,123.563508293279,468802.729220915,0.0,1.0
2023-06-27,132.56,132.64,128.875,132.1,559088,126.132594019383,126.208715077934,122.626267759867,125.694897932713,587577.745912456,0.0,1.0
2023-06-28,130.6,132.49,130.43,132.19,460825,124.267628084878,126.06598809315,124.105870835456,125.780534123583,484307.505723799,0.0,1.0
2023-06-29,129.25,130.675,127.37,130.35,558639,122.983085221826,124.338991577269,121.194240345872,124.029749776905,587105.865979575,0.0,1.0
2023-06-30,131.42,132.53,129.34,130.49,520081,125.047868935028,126.104048622426,123.068721412696,124.16296162937,546583.045373709,0.0,1.0
2023-07-03,132.68,132.88,130.23,130.89,204872,126.246775607209,126.437078253588,123.915568189078,124.543566922126,215311.77195822,0.0,1.0
2023-07-05,129.93,132.11,129.9,131.74,368930,123.630114219511,125.704413065032,123.601568822554,125.352353169233,387729.76311329,0.0,1.0
2023-07-06,129.28,130.15,127.4825,128.75,442787,123.011630618782,123.839447130527,121.301285584459,122.50732860588,465350.333720881,0.0,1.0
2023-07-07,130.76,132.31,129.0701,129.09,477235,124.41987020198,125.89471571141,122.811907991409,122.830843104723,501553.718860952,0.0,1.0
2023-07-10,131.9,132.54,129.77,130.03,506339,125.504595286335,126.113563754745,123.477872102409,123.7252655427,532140.786937956,0.0,1.0
2023-07-11,134.62,135.495,132.41,133.21,571469,128.092711277077,128.925285354981,125.989867034599,126.751077620111,600589.651144087,0.0,1.0
2023-07-12,133.65,136.875,132.8,136.24,500352,127.169743442143,130.238373614989,126.360957195036,129.634162712739,525848.704180362,0.0,1.0
2023-07-13,134.97,135.59,132.35,133.98,421095,128.425740908238,129.01567911201,125.932776240686,127.483742808667,442552.962887787,0.0,1.0
2023-07-14,134.81,135.42,133.15,135.42,399466,128.273498791136,128.853921862589,126.693986826198,128.853921862589,419821.802379349,0.0,1.0
2023-07-17,136.23,136.64,134.24,134.9,384601,129.62464758042,130.014768005495,127.731136248958,128.359134982006,404199.318632626,0.0,1.0
2023-07-18,138.73,138.8,136.26,136.59,418722,132.003430660146,132.070036586378,129.653192977377,129.967192343901,440059.040658995,0.0,1.0
2023-07-19,139.88,140.39,138.3148,138.8,450718,133.09767087682,133.582942625084,131.608362366265,132.070036586378,473685.477925069,0.0,1.0
2023-07-20,138.99,140.375,138.09,140.0,542029,132.250824100438,133.568669926606,131.394462191736,133.211852464647,569649.461335572,0.0,1.0
2023-07-21,136.32,139.1,136.15,139.1,598400,129.71028377129,132.355490555945,129.548526521869,132.355490555945,628892.988499155,0.0,1.0
2023-07-24,138.06,138.87,136.08,136.54,519823,131.365916794779,132.136642512611,129.481920595637,129.919616682306,546311.898329874,0.0,1.0
2023-07-25,139.35,140.46,137.18,137.34,563618,132.593368863918,133.649548551316,130.528585150716,130.680827267818,592338.58354264,0.0,1.0
2023-07-26,136.82,139.74,135.97,138.47,702648,130.186040387235,132.964459024355,129.377254140129,131.756037219855,738453.209530339,0.0,1.0
2023-07-27,132.54,135.47,130.46,135.0,889490,126.113563754745,128.901497524184,124.134416232413,128.454286305195,934816.217145908,0.0,1.0
2023-07-28,132.5,133.92,131.01,133.92,928271,126.075503225469,127.426652014753,124.657748509953,127.426652014753,975573.401281916,0.0,1.0
2023-07-31,133.1,135.22,132.72,133.6,779842,126.646411164603,128.663619216211,126.284836136485,127.122167780549,819580.825429743,0.0,1.0
2023-08-01,133.33,136.4239,132.62,133.49,504162,126.865259207938,129.809145996084,126.189684813296,127.017501325041,529852.85238588,0.0,1.0
2023-08-02,131.59,133.84,130.93,132.27,420687,125.209626184449,127.350530956202,124.581627451401,125.856655182134,442124.172213809,0.0,1.0
2023-08-03,128.36,131.205,127.84,130.83,605897,122.136238445443,124.843293590171,121.64145156486,124.486476128212,636772.017133477,0.0,1.0
2023-08-04,129.26,130.54,128.18,129.33,498012,122.992600354145,124.210537290964,121.964966063703,123.059206280377,523389.463550199,0.0,1.0
2023-08-07,130.57,131.25,129.26,129.33,483938,124.239082687921,124.886111685606,122.992600354145,123.059206280377,508598.287213073,0.0,1.0
2023-08-08,128.87,129.555,128.0,129.16,445841,122.621510193707,123.273296757552,121.793693681963,122.897449030956,468559.958030501,0.0,1.0
2023-08-09,129.3,130.4409,128.31,129.71,530282,123.03066088342,124.116242329684,122.088662783849,123.420781308495,557303.863180663,0.0,1.0
2023-08-10,128.94,131.3,128.79,129.5,433539,122.68811611994,124.933687347201,122.545389135156,123.220963529798,455631.078444074,0.0,1.0
2023-08-11,127.65,129.3,127.55,129.0,413476,121.460664050801,123.03066088342,121.365512727612,122.745206913853,434545.717434285,0.0,1.0
2023-08-14,125.0,127.37,124.42,127.06,633229,119.21509282354,121.475410983474,118.661934792839,121.179757553272,663956.409589529,0.29,1.0
2023-08-15,121.26,124.285,120.68,123.79,694574,115.64817724626,118.533182492589,115.095019215558,118.061090725008,728278.173037299,0.0,1.0
2023-08-16,120.46,122.14,120.08,120.75,492110,114.885200652189,116.487451499737,114.522786770005,115.16177966754,515989.616273265,0.0,1.0
2023-08-17,121.68,122.69,120.4,120.72,670661,116.048739958147,117.011997908161,114.827977407634,115.133168045262,703204.795755915,0.0,1.0
2023-08-18,119.46,120.45,118.75,120.13,776151,113.931479909601,114.875663444763,113.254338182363,114.570472807135,813813.693402104,0.0,1.0
2023-08-21,118.25,120.0,117.36,119.62,688108,112.777477811069,114.446489110598,111.928666350165,114.084075228415,721498.41066949,0.0,1.0
2023-08-22,117.68,118.79,117.59,118.59,364461,112.233856987793,113.292487012066,112.14802212096,113.101742863549,382146.454119142,0.0,1.0
2023-08-23,120.4,120.69,117.575,118.0,508740,114.827977407634,115.104556422984,112.133716309822,112.539047625422,533426.586297494,0.0,1.0
2023-08-24,117.56,119.845,117.48,119.0,380836,112.119410498683,114.298662395497,112.043112839276,113.49276836801,399316.0502795,0.0,1.0
2023-08-25,119.11,119.56,117.43,118.33,371808,113.597677649695,114.026851983859,111.995426802146,112.853775470476,389849.966973501,0.0,1.0
2023-08-28,121.99,122.2,120.0,120.0,343488,116.344393388349,116.544674744293,114.446489110598,114.446489110598,360155.740209448,0.0,1.0
2023-08-29,125.32,125.58,121.745,121.99,531576,119.520283461168,119.768250854241,116.110731806415,116.344393388349,557370.702200885,0.0,1.0
2023-08-30,128.91,129.72,125.38,125.68,782625,122.94414092706,123.716654728557,119.577506705723,119.8636229285,820601.843969569,0.0,1.0
2023-08-31,129.53,131.28,129.09,129.49,715142,123.535447787465,125.204459086995,123.115810660726,123.497298957762,749844.23433967,0.0,1.0
2023-09-01,132.62,132.94,130.17,130.79,460840,126.482444882063,126.787635519691,124.145829062722,124.737135923126,483202.240887954,0.0,1.0
2023-09-05,128.03,132.89,127.96,132.33,701843,122.104866673583,126.739949482562,122.038106221601,126.205865866712,735899.900945064,0.0,1.0
2023-09-06,128.93,130.475,127.0,127.58,770540,122.963215341912,124.436713889211,121.122534308717,121.675692339418,807930.419871983,0.0,1.0
2023-09-07,126.11,128.29,123.39,127.5,929646,120.273722847813,122.352834066656,117.679602427973,121.599394680011,974757.031578255,0.0,1.0
2023-09-08,123.78,127.21,123.47,126.12,486495,118.051553517582,121.32281566466,117.75590008738,120.283260055239,510102.148643316,0.0,1.0
2023-09-11,123.11,125.03,122.65,125.03,556055,117.412560620048,119.243704445818,116.973849078457,119.243704445818,583037.544607568,0.0,1.0
2023-09-12,121.63,123.94,121.42,122.45,605222,116.001053921017,118.204148836396,115.800772565074,116.78310492994,634590.371136816,0.0,1.0
2023-09-13,119.87,121.73,119.17,121.11,505027,114.322505414062,116.096425995276,113.65490089425,115.505119134871,529533.413134538,0.0,1.0
2023-09-14,122.8,123.98,121.39,121.68,2265756,117.116907189846,118.2422976661,115.772160942796,116.048739958147,2375701.71101754,0.0,1.0
2023-09-15,122.88,123.07,121.27,122.53,829080,117.193204849253,117.374411790344,115.657714453686,116.859402589347,869311.070817169,0.0,1.0
2023-09-18,122.91,123.79,121.115,122.66,447899,117.22181647153,118.061090725008,115.509887738584,116.983386285883,469633.279427729,0.0,1.0
2023-09-19,119.78,122.1,119.31,121.5,762467,114.236670547229,116.449302670034,113.788421798212,115.877070224481,799465.677899305,0.0,1.0
2023-09-20,119.95,123.58,119.879,120.74,428989,114.398803073469,117.860809369065,114.331088900745,115.152242460114,449805.672503,0.0,1.0
2023-09-21,116.81,119.075,116.74,118.73,540092,111.404119941742,113.564297423704,111.33735948976,113.235263767511,566299.940729225,0.0,1.0
2023-09-22,116.07,117.73,115.86,116.81,673860,110.698366592226,112.281543024923,110.498085236283,111.404119941742,706559.027091307,0.0,1.0
2023-09-25,116.44,117.05,114.445,114.79,464464,111.051243266984,111.633012919963,109.14857038552,109.477604041713,487002.095329795,0.0,1.0
2023-09-26,115.52,116.29,114.9,115.12,481530,110.173820183803,110.908185155596,109.582513323398,109.792331886767,504896.222234997,0.0,1.0
2023-09-27,117.55,118.51,116.17,116.46,519081,112.109873291257,113.025445204142,110.793738666485,111.070317681836,544269.382871192,0.0,1.0
2023-09-28,120.82,121.5599,117.7,119.24,887770,115.228540119521,115.934198096962,112.252931402645,113.721661346231,930849.000505812,0.0,1.0
2023-09-29,118.28,123.61,118.1,122.98,613642,112.806089433346,117.889420991342,112.634419699681,117.288576923512,643418.95126935,0.0,1.0
2023-10-02,117.51,119.4599,116.67,118.08,398658,112.071724461553,113.931384537526,111.270599037779,112.615345284829,418002.862051712,0.0,1.0
2023-10-03,115.26,117.13,114.915,116.43,382009,109.92585279073,111.70931057937,109.596819134537,111.041706059558,400545.970053307,0.0,1.0
2023-10-04,115.18,116.76,113.51,115.0,374906,109.849555131323,111.356433904612,108.2568414912,109.677885397657,393098.297288297,0.0,1.0
2023-10-05,115.56,115.8681,114.365,114.86,666119,110.211969013506,110.505810374298,109.072272726113,109.544364493694,698442.39540414,0.0,1.0
2023-10-06,117.61,118.09,114.495,115.22,953179,112.167096535812,112.624882492255,109.19625642265,109.887703961026,999431.969376227,0.0,1.0
2023-10-09,120.57,120.84,117.3328,117.56,664504,114.990109933874,115.247614534373,111.902725145967,112.119410498683,696749.027599619,0.0,1.0
2023-10-10,122.28,123.025,121.065,121.69,557290,116.6209724037,117.331494356928,115.462201701455,116.058277165573,584332.472928668,0.0,1.0
2023-10-11,124.06,124.16,121.965,122.5,742159,118.318595325507,118.413967399766,116.320550369784,116.830790967069,778172.23308559,0.0,1.0
2023-10-12,120.82,124.69,118.79,124.69,645255,115.228540119521,118.919439393338,113.292487012066,118.919439393338,676565.970714687,0.0,1.0
2023-10-13,118.45,121.8699,117.4162,120.92,465695,112.968221959586,116.229851527164,111.982265455899,115.32391219378,488292.829551074,0.0,1.0
2023-10-16,119.66,120.41,118.905,119.99,340195,114.122224058118,114.83751461506,113.402164897464,114.436951903172,356702.947528162,0.0,1.0
2023-10-17,120.86,122.48,118.68,118.68,443330,115.266688949224,116.811716552217,113.187577730382,113.187577730382,464842.56890213,0.0,1.0
2023-10-18,115.58,119.325,115.53,119.05,489612,110.231043428358,113.802727609351,110.183357391229,113.540454405139,513370.400932283,0.0,1.0
2023-10-19,115.84,117.81,115.1,115.25,636520,110.479010821431,112.35784068433,109.773257471916,109.916315583304,667407.105220902,0.0,1.0
2023-10-20,113.2,115.93,112.91,115.1,502061,107.961188060998,110.564845688264,107.684609045647,109.773257471916,526423.488113981,0.0,1.0
2023-10-23,111.66,113.91,111.305,112.63,642412,106.492458117412,108.638329788235,106.153887253793,107.417567237722,673585.014263762,0.0,1.0
2023-10-24,112.27,112.9,110.79,112.83,484434,107.074227770391,107.675071838221,105.66272107136,107.60831138624,507941.13870826,0.0,1.0
2023-10-25,113.16,113.84,111.91,112.2,471283,107.923039231294,108.571569336254,106.730888303059,107.007467318409,494151.987007201,0.0,1.0
2023-10-26,113.04,114.605,112.895,113.0,549961,107.808592742184,109.301165704334,107.670303234508,107.77044391248,576647.833523521,0.0,1.0
2023-10-27,110.64,113.2899,110.13,112.76,644661,105.519662959972,108.046927555756,105.033265381252,107.541550934259,675943.14689061,0.0,1.0
2023-10-30,112.2,113.04,110.72,112.16,808979,107.007467318409,107.808592742184,105.595960619379,106.969318488706,848234.670669426,0.0,1.0
2023-10-31,114.66,116.545,112.0,114.7,1216608,109.353620345177,111.151383944956,106.816723169892,109.39176917488,1275643.85010462,0.0,1.0
2023-11-01,117.57,117.65,111.56,114.15,874532,112.128947706109,112.205245365516,106.397086043153,108.867222766457,916968.627133546,0.0,1.0
2023-11-02,118.05,120.1854,117.0,119.71,558352,112.586733662551,114.623308936274,111.585326882833,114.169910095248,585446.006432322,0.0,1.0
2023-11-03,119.81,120.46,118.45,119.97,567675,114.265282169507,114.885200652189,112.968221959586,114.417877488321,595221.404600444,0.0,1.0
2023-11-06,117.67,120.17,116.38,120.17,490624,112.224319780368,114.608621636838,110.994020022429,114.608621636838,514431.508188115,0.0,1.0
2023-11-07,114.1,114.515,111.13,114.46,781334,108.819536729327,109.215330837501,105.98698612384,109.162876196659,819248.198250911,0.0,1.0
2023-11-08,114.5,115.97,114.37,114.82,638302,109.201025026363,110.602994517967,109.077041329826,109.506215663991,669275.57669313,0.0,1.0
2023-11-09,114.08,115.9,114.01,115.9,442905,108.800462314475,110.536234065986,108.733701862494,110.536234065986,464396.945795678,0.0,1.0
2023-11-10,116.0,116.18,114.34,114.78,443209,110.631606140245,110.803275873911,109.048429707548,109.468066834287,464715.697382409,0.0,1.0
2023-11-13,114.24,116.23,114.14,115.55,546494,108.95305763329,110.85096191104,108.857685559031,110.20243180608,573012.597499828,0.0,1.0
2023-11-14,117.35,117.99,115.66,116.23,577619,112.19570815809,112.807597831896,110.579936988195,111.124901228929,604154.925021634,0.29,1.0
2023-11-15,118.62,120.36,116.95,117.61,671500,113.409926729549,115.07350178021,111.813277111961,112.444288338074,702348.835741257,0.0,1.0
2023-11-16,116.11,118.9,115.87,118.18,429250,111.01017191509,113.67762846184,110.780713287413,112.989252578808,448969.825378903,0.0,1.0
2023-11-17,117.9,117.93,116.48,117.35,451319,112.721550846517,112.750233174977,111.363920632759,112.19570815809,472052.679371419,0.0,1.0
2023-11-20,116.05,117.422,115.5,117.36,702926,110.952807258171,112.264545746393,110.426964569743,112.205268934243,735218.552065906,0.0,1.0
2023-11-21,115.42,115.61,114.45,115.37,682457,110.350478360518,110.532133107429,109.423083073655,110.302674479751,713809.202372997,0.0,1.0
2023-11-22,114.02,115.275,110.11,111.38,1593360,109.011969699066,110.211847106296,105.273706223155,106.487924794615,1666559.25676349,0.0,1.0
2023-11-24,116.0,116.03,112.9,114.58,543799,110.905003377405,110.933685705864,107.941162769905,109.547373163647,568781.227888693,0.0,1.0
2023-11-27,114.48,115.76,113.8117,115.41,726233,109.451765402114,110.675544749727,108.812818731794,110.340917584364,759596.280010247,0.0,1.0
2023-11-28,112.86,114.71,112.78,114.25,738972,107.902919665292,109.671663253639,107.826433456066,109.23186755059,772920.512055676,0.0,1.0
2023-11-29,113.7,114.83,112.58,114.11,1055402,108.706024862163,109.786392567477,107.635217933002,109.098016684445,1103887.36550855,0.0,1.0
2023-11-30,113.53,114.29,112.49,114.1,856507,108.543491667558,109.270110655203,107.549170947623,109.088455908292,895855.09196461,0.0,1.0
2023-12-01,117.37,117.97,113.81,114.07,888365,112.214829710396,112.78847627959,108.811193399848,109.059773579832,929176.654450158,0.0,1.0
2023-12-04,117.15,118.2,115.78,116.08,612033,112.004492635025,113.008374131114,110.694666302034,110.98148958663,640149.910625806,0.0,1.0
2023-12-05,114.64,117.3,114.42,116.9,583556,109.604737820566,112.147904277324,109.394400745195,111.765473231195,610364.671913364,0.0,1.0
2023-12-06,115.48,117.76,115.06,115.09,516528,110.407843017437,112.587699980372,110.006290419001,110.034972747461,540257.393042083,0.0,1.0
2023-12-07,114.55,116.301,114.395,115.31,659051,109.518690835187,111.192782739617,109.370498804812,110.245309822832,689327.926350126,0.0,1.0
2023-12-08,116.06,116.59,114.78,114.78,347759,110.962368034324,111.469089170445,109.738588686711,109.738588686711,363735.113579364,0.0,1.0
2023-12-11,114.95,116.66,114.57,116.2,494267,109.901121881316,111.536014603517,109.537812387493,111.096218900469,516973.718533615,0.0,1.0
2023-12-12,113.96,115.09,112.96,114.33,647051,108.954605042147,110.034972747461,107.998527426824,109.308353759816,676776.644103073,0.0,1.0
2023-12-13,117.38,117.42,113.11,113.51,889581,112.22439048655,112.262633591162,108.141939069123,108.524370115252,930448.517717853,0.0,1.0
2023-12-14,122.55,123.03,118.52,118.52,1185428,117.167311757767,117.626229013121,113.314318968017,113.314318968017,1239886.78429647,0.0,1.0
2023-12-15,119.25,122.78,118.755,121.93,2904975,114.012255627203,117.387209609291,113.538997207618,116.574543636267,3038430.09546901,0.0,1.0
2023-12-18,117.75,119.635,117.255,119.39,577391,112.578139204219,114.380345509102,112.104880784634,114.146106493348,603916.45065894,0.0,1.0
2023-12-19,121.14,121.59,118.47,118.77,570464,115.819242320162,116.249477247057,113.266515087251,113.553338371848,596671.22298183,0.0,1.0
2023-12-20,120.12,122.95,119.98,121.21,672570,114.844043152533,117.549742803896,114.710192286388,115.886167753235,703467.991741617,0.0,1.0
2023-12-21,122.08,122.15,120.42,121.15,334107,116.717955278565,116.784880711638,115.13086643713,115.828803096315,349455.938142969,0.0,1.0
2023-12-22,122.28,123.42,121.825,121.98,425418,116.90917080163,117.999099283097,116.474155486658,116.622347517033,444961.782581343,0.0,1.0
2023-12-26,122.58,123.21,122.25,122.35,356584,117.195994086226,117.798322983879,116.88048847317,116.976096234702,372965.535731884,0.0,1.0
2023-12-27,122.31,122.95,121.765,122.31,325478,116.937853130089,117.549742803896,116.416790829739,116.937853130089,340430.520267152,0.0,1.0
2023-12-28,122.11,122.68,121.635,122.3,293125,116.746637607025,117.291601847759,116.292500739747,116.928292353936,306591.217388913,0.0,1.0
2023-12-29,121.41,122.55,121.0,122.04,346630,116.077383276299,117.167311757767,115.685391454017,116.679712173952,362554.247107954,0.0,1.0
2024-01-02,122.11,124.33,120.8,121.13,663918,116.746637607025,118.869129913041,115.494175930952,115.809681544009,694418.517241491,0.0,1.0
2024-01-03,119.36,120.84,118.91,120.42,995252,114.117424164888,115.532419035565,113.687189237993,115.13086643713,1040974.0632452,0.0,1.0
2024-01-04,119.74,120.51,118.81,119.56,678130,114.480733658711,115.216913422509,113.591581476461,114.308639687953,709283.419182748,0.0,1.0
2024-01-05,122.01,122.72,119.09,119.09,979791,116.651029845493,117.329844952371,113.859283208751,113.859283208751,1024802.78201006,0.0,1.0
2024-01-08,123.14,123.31,120.54,121.3,511119,117.731397550807,117.893930745412,115.245595750969,115.972214738614,534599.902569224,0.0,1.0
2024-01-09,121.13,122.01,120.345,122.01,545494,115.809681544009,116.651029845493,115.059160615981,116.651029845493,570554.096506089,0.0,1.0
2024-01-10,120.29,121.13,119.39,120.91,437972,115.006576347138,115.809681544009,114.146106493348,115.599344468638,458092.515692135,0.0,1.0
2024-01-11,119.35,121.11,118.99,120.3,539679,114.107863388735,115.790559991702,113.763675447219,115.016137123291,564471.954317206,0.0,1.0
2024-01-12,117.59,121.0,117.57,120.2,458334,112.425166785767,115.685391454017,112.406045233461,114.920529361759,479389.949785008,0.0,1.0
2024-01-16,118.29,118.385,115.04,116.67,622486,113.094421116493,113.185248489949,109.987168866695,111.545575379671,651083.123403173,0.0,1.0
2024-01-17,115.1,117.165,114.19,116.88,839245,110.044533523614,112.018833799255,109.174502893671,111.746351678888,877800.072452228,0.0,1.0
2024-01-18,115.84,116.22,114.16,115.67,475910,110.752030958953,111.115340452776,109.145820565211,110.589497764348,497773.394516188,0.0,1.0
2024-01-19,117.66,117.68,114.81,115.84,416240,112.49209221884,112.511213771146,109.767271015171,110.752030958953,435362.143542724,0.0,1.0
2024-01-22,118.27,119.8,117.13,117.49,590776,113.075299564187,114.53809831563,111.985371082719,112.329559024235,617916.360065337,0.0,1.0
2024-01-23,119.76,119.98,117.965,118.83,417705,114.499855211017,114.710192286388,112.783695891513,113.610703028767,436894.445917052,0.0,1.0
2024-01-24,121.02,121.135,118.91,120.68,525057,115.704513006323,115.814461932085,113.687189237993,115.379446617114,549178.216899176,0.0,1.0
2024-01-25,123.87,126.44,122.2,122.2,705070,118.429334209992,120.886453681371,116.832684592404,116.832684592404,737461.047827383,0.0,1.0
2024-01-26,123.15,124.95,122.89,124.11,435706,117.74095832696,119.461898034541,117.492378146976,118.65879283767,455722.415227817,0.0,1.0
2024-01-29,123.6,124.16,121.54,123.07,500299,118.171193253855,118.706596718436,116.201673366291,117.664472117734,523282.829743134,0.0,1.0
2024-01-30,124.26,124.82,122.41,122.61,480333,118.802204479968,119.337607944549,117.033460891622,117.224676414686,502399.587964414,0.0,1.0
2024-01-31,122.33,124.49,122.04,124.01,603075,116.956974682396,119.022102331492,116.679712173952,118.563185076137,630780.378428378,0.0,1.0
2024-02-01,123.27,123.5901,121.14,122.98,458182,117.855687640799,118.161728085464,115.819242320162,117.578425132355,479230.966876543,0.0,1.0
2024-02-02,122.43,123.4,121.0,122.16,493559,117.052582443928,117.979977730791,115.685391454017,116.794441487791,516233.192881039,0.0,1.0
2024-02-05,120.93,122.05,119.78,121.21,1101677,115.618466020944,116.689272950105,114.518976763323,115.886167753235,1152288.24767375,0.0,1.0
2024-02-06,122.19,130.255,121.565,130.08,1620065,116.823123816251,124.533889783826,116.225575306674,124.366576201145,1694491.08946411,0.0,1.0
2024-02-07,117.91,122.86,116.2,122.45,1187611,112.73111162267,117.463695818517,111.096218900469,117.071703996234,1242170.07172526,0.0,1.0
2024-02-08,117.42,118.45,116.461,117.75,847397,112.262633591162,113.247393534945,111.345755158068,112.578139204219,886326.576858726,0.0,1.0
2024-02-09,115.04,117.42,114.64,116.81,747209,109.987168866695,112.262633591162,109.604737820566,111.679426245816,781535.92137809,0.0,1.0
2024-02-12,116.67,117.6821,114.915,115.35,777978,111.545575379671,112.513221534138,109.86765916478,110.283552927445,813718.454999714,0.0,1.0
2024-02-13,112.83,114.89,112.3,114.45,681477,107.874237336832,109.843757224397,107.367516200712,109.423083073655,712784.180989493,0.0,1.0
2024-02-14,113.31,114.15,110.79,114.15,1406837,108.610417100631,109.415577725152,106.194935227066,109.415577725152,1467710.96848199,0.29,1.0
2024-02-15,110.58,112.53,109.72,112.51,1343056,105.993645070936,107.862767949289,105.169313955354,107.843597458229,1401170.15865061,0.0,1.0
2024-02-16,109.32,110.995,109.0,110.0,967639,104.785904134154,106.391432760432,104.479176277193,105.437700830195,1009508.82997173,0.0,1.0
2024-02-20,106.47,108.25,105.77,108.24,988206,102.054109158099,103.760282862442,101.383141970997,103.750697616912,1030965.76598406,0.0,1.0
2024-02-21,107.73,108.655,106.0,106.31,776603,103.261850094881,104.148485306407,101.603602618188,101.900745229618,810206.684396288,0.0,1.0
2024-02-22,107.1,107.505,106.19,106.95,765853,102.65797962649,103.046182070455,101.785722283258,102.514200943539,798991.530891523,0.0,1.0
2024-02-23,108.23,109.1023,106.67,107.44,685603,103.741112371382,104.577233338965,102.245814068699,102.98387797451,715269.105890844,0.0,1.0
2024-02-26,107.56,108.8532,106.61,107.55,647075,103.098900920871,104.338464872812,102.188302595519,103.089315675341,675073.99572977,0.0,1.0
2024-02-27,107.57,107.83,106.4,107.83,1130363,103.108486166401,103.357702550181,101.987012439388,103.357702550181,1179273.91266096,0.0,1.0
2024-02-28,109.5,110.01,107.0256,107.43,652093,104.958438553694,105.447286075725,102.586665399746,102.97429272898,680309.125058787,0.0,1.0
2024-02-29,109.7,110.39,108.765,110.39,872294,105.150143464294,105.811525405866,104.253923007238,105.811525405866,910038.242910185,0.0,1.0
2024-03-01,110.46,111.18,108.7,109.98,552374,105.878622124576,106.568759802737,104.191618911293,105.418530339135,576275.274608409,0.0,1.0
2024-03-04,109.11,111.42,108.89,111.04,768493,104.584613978023,106.798805695457,104.373738576363,106.434566365317,801745.763938278,0.0,1.0
2024-03-05,109.61,111.2,108.85,109.01,610241,105.063876254524,106.587930293797,104.335397594243,104.488761522723,636646.185107032,0.0,1.0
2024-03-06,110.93,110.97,108.87,109.74,675520,106.329128664487,106.367469646607,104.354568085303,105.188484446414,704749.813538421,0.0,1.0
2024-03-07,113.02,114.09,110.72,110.75,637062,108.33244498026,109.358066251972,106.127838508356,106.156594244946,664627.732283895,0.0,1.0
2024-03-08,112.71,114.02,111.84,113.79,581671,108.03530236883,109.290969533262,107.201386007718,109.070508886072,606839.958536694,0.0,1.0
2024-03-11,114.68,114.78,112.8,112.8,612019,109.923595738243,110.019448193543,108.1215695786,108.1215695786,638501.119333215,0.0,1.0
2024-03-12,113.44,115.66,113.0,115.1,589993,108.735025292521,110.862949800185,108.3132744892,110.326176050504,615522.052254523,0.0,1.0
2024-03-13,117.1,117.55,113.7,113.7,853236,112.243225156507,112.674561205358,108.984241676301,108.984241676301,890155.601468903,0.0,1.0
2024-03-14,115.99,118.195,115.26,117.79,690444,111.179262902675,113.292809542044,110.479539978984,112.904607098079,720319.57641332,0.0,1.0
2024-03-15,116.43,117.25,115.44,115.44,1610178,111.601013705996,112.387003839458,110.652074398524,110.652074398524,1679850.55255755,0.0,1.0
2024-03-18,115.39,116.8,114.4997,116.05,775995,110.604148170874,111.955667790607,109.750773761337,111.236774375856,809572.376179464,0.0,1.0
2024-03-19,115.89,116.95,114.96,115.01,579865,111.083410447375,112.099446473557,110.191982613084,110.239908840734,604955.812747897,0.0,1.0
2024-03-20,118.01,118.49,115.54,115.75,626776,113.115482499739,113.57557428518,110.747926853825,110.949217009955,653896.656102498,0.0,1.0
2024-03-21,118.03,119.135,117.61,118.09,456016,113.134652990799,114.193822621866,112.732072678538,113.192164463979,475747.854942176,0.0,1.0
2024-03-22,118.36,118.78,117.24,118.45,524117,113.45096609329,113.85354640555,112.377418593928,113.53723330306,546795.591577329,0.0,1.0
2024-03-25,118.11,119.48,117.81,118.58,505787,113.211334955039,114.524513592652,112.923777589139,113.66184149495,527672.450764093,0.0,1.0
2024-03-26,117.62,118.32,117.08,118.32,438215,112.741657924068,113.41262511117,112.224054665447,113.41262511117,457176.604008381,0.0,1.0
2024-03-27,121.72,121.79,118.1,118.41,478921,116.671608591376,116.738705310086,113.201749709509,113.49889232094,499643.956433021,0.0,1.0
2024-03-28,123.02,123.118,121.42,122.0,413023,117.917690510278,118.011625916472,116.384051225475,116.939995466216,430894.543813774,0.0,1.0
2024-04-01,120.55,125.24,120.44,123.93,521462,115.550134864364,120.045615017942,115.444697163533,118.78994785351,544025.709479175,0.0,1.0
2024-04-02,121.51,123.83,120.81,121.23,690756,116.470318435245,118.694095398209,115.799351248144,116.201931560405,720645.07668248,0.0,1.0
2024-04-03,120.61,121.72,119.69,119.83,531572,115.607646337544,116.671608591376,114.725803748782,114.859997186202,554573.170124121,0.0,1.0
2024-04-04,122.03,123.9,120.4,121.7,695649,116.968751202806,118.761192116919,115.406356181413,116.652438100316,725749.797249811,0.0,1.0
2024-04-05,122.33,122.68,121.44,122.28,435915,117.256308568707,117.591792162257,116.403221716535,117.208382341057,454777.082793406,0.0,1.0
2024-04-08,121.36,123.18,121.11,122.78,363965,116.326539752295,118.071054438758,116.086908614045,117.687644617557,379713.799568499,0.0,1.0
2024-04-09,123.92,124.46,121.94,122.08,520827,118.78036260798,119.2979658666,116.882483993036,117.016677430456,543363.232969824,0.0,1.0
2024-04-10,125.37,125.53,121.78,122.96,673395,120.170223209832,120.323587138312,116.729120064556,117.860179037098,702532.864589809,0.0,1.0
2024-04-11,121.88,125.76,121.19,125.61,614099,116.824972519856,120.544047785503,116.163590578285,120.400269102553,640671.121127624,0.0,1.0
2024-04-12,120.01,122.26,119.97,121.73,629516,115.032531605743,117.189211849997,114.994190623623,116.681193836906,656755.216158594,0.0,1.0
2024-04-15,118.04,121.775,117.93,121.2,693139,113.144238236329,116.724327441791,113.038800535499,116.173175823815,723131.18931521,0.0,1.0
2024-04-16,117.07,117.595,115.54,117.43,458649,112.214469419917,112.717694810243,110.747926853825,112.559538258998,478494.785098274,0.0,1.0
2024-04-17,116.24,118.34,115.35,118.07,610434,111.418894040926,113.43179560223,110.565807188754,113.172993972919,636847.53623507,0.0,1.0
2024-04-18,116.73,117.745,115.69,116.89,552611,111.888571071897,112.861473493194,110.891705536775,112.041935000377,576522.529620561,0.0,1.0
2024-04-19,118.75,119.02,115.98,116.63,735541,113.82479066896,114.083592298271,111.169677657145,111.792718616597,767367.927818374,0.0,1.0
2024-04-22,119.17,120.0,115.396,116.41,849703,114.227370981221,115.022946360213,110.609899318192,111.581843214936,886469.728228684,0.0,1.0
2024-04-23,117.45,121.485,117.32,119.31,668763,112.578708750058,116.44635532142,112.454100558168,114.361564418641,697700.437516872,0.0,1.0
2024-04-24,118.69,119.03,116.01,116.86,722837,113.76727919578,114.093177543801,111.198433393736,112.013179263787,754114.224550976,0.0,1.0
2024-04-25,117.67,118.96,116.475,116.9,694025,112.789584151718,114.026080825091,111.644147310881,112.051520245907,724055.526618023,0.0,1.0
2024-04-26,116.61,118.18,116.225,117.64,664104,111.773548125537,113.278431673749,111.404516172631,112.760828415128,692839.842151409,0.0,1.0
2024-04-29,119.14,119.88,116.83,117.17,629977,114.198615244631,114.907923413852,111.984423527197,112.310321875218,657236.163671684,0.0,1.0
2024-04-30,114.19,117.425,114.03,117.08,913049,109.453918707272,112.554745636233,109.300554778792,112.224054665447,952556.715569408,0.0,1.0
2024-05-01,112.14,113.98,111.8,113.98,1208623,107.488943373619,109.252628551142,107.163045025598,109.252628551142,1260920.23017564,0.0,1.0
2024-05-02,110.63,115.3,107.65,110.0,1544966,106.041571298586,110.517880961104,103.185168130641,105.437700830195,1611816.82322241,0.0,1.0
2024-05-03,111.81,112.8,110.21,110.56,1097646,107.172630271128,108.1215695786,105.638990986325,105.974474579876,1145141.24501302,0.0,1.0
2024-05-06,115.47,115.6,112.82,113.39,985814,110.680830135115,110.805438327005,108.14074006966,108.687099064871,1028470.26392048,0.0,1.0
2024-05-07,117.08,117.69,114.91,115.99,1103156,112.224054665447,112.808754642778,110.144056385434,111.179262902675,1150889.66322803,0.0,1.0
2024-05-08,113.93,117.0,113.89,116.39,920405,109.204702323492,112.147372701207,109.166361341372,111.562672723876,960231.010376943,0.0,1.0
2024-05-09,116.29,116.36,113.68,113.74,474471,111.466820268576,111.533916987286,108.965071185241,109.022582658421,495001.404517098,0.0,1.0
2024-05-10,116.05,117.235,114.46,117.03,532413,111.236774375856,112.372625971163,109.712720336583,112.176128437797,555450.560272726,0.0,1.0
2024-05-13,116.25,117.75,115.86,116.26,963080,111.428479286456,112.866266115959,111.054654710785,111.438064531986,1004752.56161562,0.0,1.0
2024-05-14,117.28,119.71,116.97,117.17,877866,112.693731696418,115.028705843948,112.395854336034,112.588033278217,913592.290628463,0.29,1.0
2024-05-15,118.04,119.23,117.475,117.97,616927,113.424011676716,114.567476382708,112.881106165047,113.356749046951,642033.922125408,0.0,1.0
2024-05-16,112.03,115.365,112.01,114.83,1177239,107.649034464101,110.853618325011,107.629816569882,110.33953965467,1225148.79791125,0.0,1.0
2024-05-17,110.02,111.53,109.835,110.0,873696,108.11987287245,109.603794050758,107.938067959876,108.100218287307,889050.563659082,2.5,1.0
2024-05-20,110.11,110.49,109.52,109.98,674789,108.208318505595,108.581755623314,107.628508243872,108.080563702164,686647.91964361,0.0,1.0
2024-05-21,108.14,110.46,107.6,110.1,561776,106.272341868995,108.5522737456,105.74166807013,108.198491213023,571648.79941094,0.0,1.0
2024-05-22,108.54,109.3,107.49,107.49,686824,106.665433571858,107.412307807297,105.633567851842,105.633567851842,698894.425903954,0.0,1.0
2024-05-23,107.45,108.92,106.89,108.92,699304,105.594258681556,107.038870689577,105.043930297548,107.038870689577,711593.752711525,0.0,1.0
2024-05-24,106.56,108.38,106.105,108.05,535163,104.719629642686,106.508196890712,104.272487830679,106.18389623585,544568.095538361,0.0,1.0
2024-05-28,106.16,107.2699,105.83,106.72,688282,104.326537939823,105.417269142342,104.002237284961,104.876866323831,700378.049180034,0.0,1.0
2024-05-29,104.65,105.61,102.76,104.99,1314059,102.842616761516,103.786036848387,100.985258465488,103.176744708949,1337152.61902456,0.0,1.0
2024-05-30,104.7,106.13,104.04,104.86,764606,102.891753224373,104.297056062108,102.24315191465,103.048989905519,778043.387261835,0.0,1.0
2024-05-31,107.33,107.43,104.735,104.85,802044,105.476331170697,105.574604096413,102.926148748374,103.039162612947,816139.332536012,0.0,1.0
2024-06-03,105.35,107.99,105.115,107.99,570360,103.530527241526,106.124932480421,103.299585866094,106.124932480421,580383.656888197,0.0,1.0
2024-06-04,103.73,104.73,103.22,104.18,850881,101.938505844931,102.921235102088,101.437313923781,102.380734010652,865834.606838991,0.0,1.0
2024-06-05,103.53,104.115,101.89,103.99,760344,101.741959993499,102.316856608936,100.130284011761,102.194015451792,773706.485751109,0.0,1.0
2024-06-06,103.6,103.84,102.66,103.53,598504,101.8107510415,102.046606063218,100.886985539772,101.741959993499,609022.266958089,0.0,1.0
2024-06-07,103.1,103.54,101.9,102.54,543047,101.319386412922,101.751787286071,100.140111304333,100.769058028914,552590.651031217,0.0,1.0
2024-06-10,101.62,103.63,101.58,102.22,481915,99.8649471123288,101.840232919215,99.8256379420425,100.454584666623,490384.301159402,0.0,1.0
2024-06-11,101.84,102.51,100.24,100.96,544506,100.081147548903,100.739576151199,98.5087807374516,99.2163458026049,554075.291881561,0.0,1.0
2024-06-12,103.77,105.0,102.75,103.41,838660,101.977815015217,103.186572001521,100.975431172917,101.62403248264,853398.831765652,0.0,1.0
2024-06-13,105.47,105.59,102.57,103.62,898475,103.648454752385,103.766382263243,100.798539906628,101.830405626643,914265.036332531,0.0,1.0
2024-06-14,103.68,105.145,102.96,104.23,785743,101.889369382073,103.329067743808,101.18180431692,102.429870473509,799551.854467887,0.0,1.0
2024-06-17,102.71,103.27,101.45,102.96,840553,100.93612200263,101.486450386638,99.697883138612,101.18180431692,855325.099846322,0.0,1.0
2024-06-18,102.33,104.07,101.87,102.91,850736,100.56268488491,102.272633792364,100.110629426618,101.132667854062,865687.0585708,0.0,1.0
2024-06-20,100.94,102.44,100.725,102.44,700370,99.1966912174618,100.670785103198,98.985404427173,100.670785103198,712678.486876338,0.0,1.0
2024-06-21,101.0,101.38,99.88,100.68,1993651,99.2556549728912,99.629092090611,98.154998204875,98.9411816106009,2028687.94785542,0.0,1.0
2024-06-24,101.88,103.37,100.475,101.57,693062,100.12045671919,101.584723312354,98.7397221128836,99.8158106494709,705242.054159212,0.0,1.0
2024-06-25,98.4,100.39,97.16,100.15,1029666,96.7005589042821,98.6561901260253,95.481974625407,98.4203351043075,1047761.62152578,0.0,1.0
2024-06-26,99.21,99.26,96.6,97.86,582140,97.4965696025796,97.5457060654375,94.9316462413989,96.1698851054172,592370.681711369,0.0,1.0
2024-06-27,98.82,99.18,97.31,98.75,819665,97.1133051922882,97.4670877248649,95.6293840139806,97.0445141442872,834070.008631857,0.0,1.0
2024-06-28,97.88,99.87,97.18,99.02,983225,96.1895396905603,98.1451709123034,95.5016292105502,97.3098510437197,1000504.45515797,0.0,1.0
2024-07-01,95.58,98.97,95.025,98.97,792373,93.9292623990984,97.2607145808618,93.3838476613761,97.2607145808618,806298.371834409,0.0,1.0
2024-07-02,96.04,96.41,95.375,95.62,856257,94.3813178573908,94.744927682539,93.7278029013812,93.9685715693847,871305.086079176,0.0,1.0
2024-07-03,96.67,97.95,96.255,96.77,350647,95.0004372893999,96.2583307385613,94.5926046476797,95.0987102151157,356809.362747872,0.0,1.0
2024-07-05,94.31,96.37,94.1,96.27,1649224,92.6811962425086,94.7056185122527,92.4748230985056,94.607345586537,1678207.89702606,0.0,1.0
2024-07-08,94.57,95.65,94.19,95.13,713573,92.9367058493695,93.9980534470995,92.5632687316497,93.4870342333776,726113.519876364,0.0,1.0
2024-07-09,93.56,94.522,92.75,94.28,966656,91.9441492996406,92.889534845026,91.1481386013432,92.6517143647939,983644.267187249,0.0,1.0
2024-07-10,94.21,94.4,92.98,93.7,880840,92.5829233167929,92.7696418756528,91.3741663304894,92.0817313956426,896320.114197001,0.0,1.0
2024-07-11,97.2,97.3,94.67,95.0,772384,95.5212837956933,95.6195567214091,93.0349787750853,93.3592794299472,785958.079882767,0.0,1.0
2024-07-12,98.05,99.03,97.81,97.9,753405,96.3566036642771,97.3196783362913,96.1207486425593,96.2091942757035,766645.537937186,0.0,1.0
2024-07-15,98.78,99.24,97.67,97.83,690836,97.0739960220019,97.5260514802943,95.9831665465573,96.1404032277024,702976.933848826,0.0,1.0
2024-07-16,101.31,101.63,97.76,98.73,744753,99.56030104261,99.8747744049003,96.0716121797014,97.0248595591441,757841.485410017,0.0,1.0
2024-07-17,102.78,103.11,100.585,100.95,845557,101.004913050631,101.329213705493,98.8478223311709,99.2065185100334,860417.04146051,0.0,1.0
2024-07-18,102.24,105.18,101.34,102.1,975587,100.474239251766,103.363463267809,99.5897829203247,100.336657155764,992732.222933918,0.0,1.0
2024-07-19,102.03,102.72,101.18,102.3,680630,100.267866107763,100.945949295202,99.4325462391795,100.533203007196,692591.570916292,0.0,1.0
2024-07-22,101.72,102.6,99.525,102.6,700093,99.9632200380445,100.828021784343,97.8061293185842,100.828021784343,712396.618805369,0.0,1.0
2024-07-23,98.89,100.7599,98.68,100.61,611793,97.1820962402892,99.0197016782477,96.9757230962862,98.8723905625999,622544.811344769,0.0,1.0
2024-07-24,97.83,99.73,97.75,98.82,653097,96.1404032277024,98.0075888163014,96.0617848871299,97.1133051922882,664574.698721356,0.0,1.0
2024-07-25,101.84,103.78,97.55,97.89,869753,100.081147548903,101.987642307789,95.8652390356984,96.1993669831319,885038.26833839,0.0,1.0
2024-07-26,103.52,104.7,102.74,103.19,562203,101.732132700928,102.891753224373,100.965603880345,101.407832046066,572083.303621424,0.0,1.0
2024-07-29,102.05,103.615,101.41,102.99,818274,100.287520692906,101.825491980358,99.6585739683257,101.211286194634,832654.562831433,0.0,1.0
2024-07-30,96.23,98.14,93.52,95.84,1760970,94.5680364162507,96.4450492974212,91.9048401293543,94.1847720059594,1791917.75066697,0.0,1.0
2024-07-31,94.42,95.85,93.97,95.69,1369308,92.7892964607959,94.1945992985309,92.3470682950751,94.0373626173858,1393372.57950464,0.0,1.0
2024-08-01,91.35,95.0,90.64,94.32,1593820,89.7723176413229,93.3592794299472,89.0745798687412,92.6910235350802,1621830.21253515,0.0,1.0
2024-08-02,89.57,90.67,88.12,89.85,1203055,88.0230595635828,89.1040617464559,86.5981021407047,88.2982237555869,1224197.80548712,0.0,1.0
2024-08-05,87.64,89.46,84.35,86.19,1031369,86.1263920972692,87.9149593452955,82.8932128412215,84.701434674391,1049494.5504964,0.0,1.0
2024-08-06,86.98,88.77,86.37,87.64,1319998,85.4777907875453,87.236876157857,84.8783259406794,86.1263920972692,1343195.99257506,0.0,1.0
2024-08-07,87.16,89.585,86.9801,88.76,806303,85.6546820538337,88.0378005024402,85.477889060471,87.2270488652854,820473.181323945,0.0,1.0
2024-08-08,88.91,89.355,87.27,87.55,561473,87.374458253859,87.811772773294,85.762782272121,86.037946464125,571340.474409124,0.0,1.0
2024-08-09,87.46,89.26,86.34,88.63,1182305,85.9495008309809,87.7184134938641,84.8488440629646,87.0992940618549,1203083.13952101,0.0,1.0
2024-08-12,84.99,87.94,84.77,87.72,1018718,83.5221595658022,86.4212108744164,83.3059591292276,86.2050104378418,1036621.21848978,0.0,1.0
2024-08-13,86.32,86.69,84.85,85.48,1395841,84.8291894778215,85.1927993029697,83.3845774698002,84.0036969018093,1420371.87743615,0.0,1.0
2024-08-14,85.48,87.23,85.44,86.47,660836,84.0036969018093,85.7234731018347,83.964387731523,84.9765988663951,672449.705946017,0.0,1.0
2024-08-15,88.13,88.985,86.155,86.54,1132867,86.8929209178519,87.7359192996148,84.9456439541306,85.3252397166788,1148995.4262717,0.29,1.0
2024-08-16,88.39,89.35,87.07,87.77,1093036,87.1492713029494,88.0957958017709,85.8478001170698,86.5379742307938,1108597.35939904,0.0,1.0
2024-08-19,89.97,90.78,88.64,88.74,904183,88.7070928739264,89.5057229198071,87.3957620578508,87.4943583598114,917055.692780018,0.0,1.0
2024-08-20,88.76,90.05,88.4601,89.97,607182,87.5140776202035,88.7859699154949,87.2183873106238,88.7070928739264,615826.34229305,0.0,1.0
2024-08-21,89.48,89.6,88.825,89.16,523402,88.2239709943196,88.3422865566723,87.5781652164779,87.9084628280458,530853.581313127,0.0,1.0
2024-08-22,88.41,89.945,88.29,89.62,527546,87.1689905633415,88.6824437984363,87.0506750009888,88.3620058170644,535056.578705115,0.0,1.0
2024-08-23,91.05,91.295,88.39,88.98,904813,89.7719329351006,90.013493874904,87.1492713029494,87.7309894845168,917694.661978124,0.0,1.0
2024-08-26,91.18,92.13,90.525,91.63,687028,89.9001081276493,90.8367729962748,89.2543023498076,90.3437914864719,696809.095613687,0.0,1.0
2024-08-27,89.87,90.98,89.02,90.78,677174,88.6084965719659,89.7029155237282,87.770428005301,89.5057229198071,686814.805965845,0.0,1.0
2024-08-28,90.33,90.45,89.1,89.54,562453,89.0620395609845,89.1803551233372,87.8493050468694,88.283128775496,570460.54346432,0.0,1.0
2024-08-29,90.44,91.11,89.91,91.09,726859,89.1704954931411,89.8310907162769,88.6479350927501,89.8113714558848,737207.162486345,0.0,1.0
2024-08-30,91.04,91.26,89.96,90.8,727029,89.7620733049045,89.9789851692178,88.6972332437304,89.5254421801992,737379.582746152,0.0,1.0
2024-09-03,88.08,90.37,87.83,90.06,1062068,86.8436227668716,89.1014780817687,86.5971320119702,88.7958295456909,1077188.47348323,0.0,1.0
2024-09-04,89.58,90.8199,88.01,88.01,651213,88.3225672962802,89.5450628442893,86.7746053554992,86.7746053554992,660484.203819751,0.0,1.0
2024-09-05,88.83,89.49,87.83,89.49,999146,87.5830950315759,88.2338306245157,86.5971320119702,88.2338306245157,1013370.66414474,0.0,1.0
2024-09-06,87.56,89.75,87.3079,89.12,771127,86.3309219966767,88.4901810096132,86.082360719434,87.8690243072616,782105.398139953,0.0,1.0
2024-09-09,89.09,89.91,87.5,87.5,1066551,87.8394454166734,88.6479350927501,86.2717642155003,86.2717642155003,1081735.29715801,0.0,1.0
2024-09-10,88.78,89.1225,87.57,89.03,618310,87.5337968805956,87.8714892148106,86.3407816268727,87.780287635497,627112.769652618,0.0,1.0
2024-09-11,88.95,89.22,86.66,88.65,621014,87.7014105939286,87.9676206092221,85.4435552790315,87.4056216880469,629855.266020363,0.0,1.0
2024-09-12,89.32,89.46,88.03,89.0,673896,88.0662169111827,88.2042517339275,86.7943246158913,87.7507087449089,683490.137662047,0.0,1.0
2024-09-13,90.93,91.02,89.76,90.0,533652,89.6536173727479,89.7423540445124,88.5000406398092,88.7366717645146,541249.508742635,0.0,1.0
2024-09-16,91.16,92.26,89.92,91.43,639450,89.8803888672572,90.9649481888235,88.6577947229461,90.1465988825508,648553.736077965,0.0,1.0
2024-09-17,92.71,92.8,90.823,91.72,586295,91.4086315476461,91.4973682194106,89.5481193296501,90.4325281582364,594641.977783768,0.0,1.0
2024-09-18,93.75,96.0,92.735,92.85,528020,92.434033088036,94.6524498821489,91.4332806231362,91.5466663703909,535537.326958929,0.0,1.0
2024-09-19,95.83,96.49,94.62,95.59,569964,94.4848361688159,95.1355717617557,93.291820915093,94.2482050441106,578078.4762373,0.0,1.0
2024-09-20,94.74,95.61,93.655,95.29,1623030,93.4101364774457,94.2679243045027,92.3403666011735,93.9524161382288,1646136.78984537,0.0,1.0
2024-09-23,94.76,95.21,93.545,94.81,610863,93.4298557378378,93.8735390966604,92.2319106690169,93.4791538888181,619559.748036272,0.0,1.0
2024-09-24,96.33,97.2,95.42,96.05,647006,94.9778176786188,95.8356055056758,94.0805913307776,94.7017480331292,656217.309507952,0.0,1.0
2024-09-25,94.42,96.6,93.9,96.53,747354,93.0946283111719,95.2440276939123,92.5819275409769,95.1750102825399,757993.94616125,0.0,1.0
2024-09-26,96.73,97.12,95.62,96.06,640825,95.3722028864611,95.7567284641073,94.2777839346987,94.7116076633253,649948.311708753,0.0,1.0
2024-09-27,98.31,99.26,97.575,97.71,659164,96.9300244574381,97.8666893260636,96.2053416380279,96.3384466456747,668548.400794582,0.0,1.0
2024-09-30,97.86,99.3,97.22,98.5,784275,96.4863410986155,97.9061278468478,95.8553247660679,97.1173574311632,795440.583880751,0.0,1.0
2024-10-01,98.5,99.11,95.99,97.68,816477,97.1173574311632,97.7187948731227,94.6425902519528,96.3088677550865,828101.038035388,0.0,1.0
2024-10-02,98.13,99.44,97.79,98.45,643851,96.7525511139091,98.0441626695926,96.4173236872431,97.0680592801829,653017.392333308,0.0,1.0
2024-10-03,96.27,97.48,95.37,97.38,640474,94.9186598974424,96.1116751511654,94.0312931797973,96.0130788492048,649592.314584094,0.0,1.0
2024-10-04,97.45,97.65,96.65,97.52,450825,96.0820962605772,96.2792888644983,95.2933258448926,96.1511136719496,457243.315454451,0.0,1.0
2024-10-07,96.84,97.46,96.2511,97.19,423757,95.4806588186177,96.0919558907732,94.9000251963719,95.8257458754797,429789.953145969,0.0,1.0
2024-10-08,95.08,97.15,94.045,96.13,586739,93.7453639041116,95.7863073546955,92.7248921788197,94.7806250746976,595092.29893291,0.0,1.0
2024-10-09,97.13,97.44,95.1,95.1,362944,95.7665880943034,96.0722366303811,93.7650831645037,93.7650831645037,368111.169265902,0.0,1.0
2024-10-10,97.86,98.15,95.71,96.68,612739,96.4863410986155,96.7722703743012,94.3665206064632,95.3229047354808,621462.456315077,0.0,1.0
2024-10-11,99.56,99.955,97.38,97.38,494021,98.1624782319453,98.5519336246895,96.0130788492048,96.0130788492048,501054.289234455,0.0,1.0
2024-10-14,99.28,99.33,97.42,98.73,609929,97.8864085864557,97.9357067374359,96.052517369989,97.3441289256725,618612.450844158,0.0,1.0
2024-10-15,98.75,100.3,98.52,98.52,895377,97.3638481860646,98.8920908664535,97.1370766915553,97.1370766915553,908124.323322043,0.0,1.0
2024-10-16,100.08,101.84,99.12,99.73,645975,98.6751790021402,100.410473916646,97.7286545033188,98.3300919452782,655171.631344067,0.0,1.0
2024-10-17,100.87,101.1,99.37,100.38,704471,99.4540897876287,99.6808612821381,97.9751452582202,98.9709679080219,714500.428506654,0.0,1.0
2024-10-18,101.74,102.29,100.32,101.34,726606,100.311877614686,100.854157275469,98.9118101268456,99.9174924068434,736950.560570278,0.0,1.0
2024-10-21,98.62,101.68,98.495,101.51,595409,97.2356729935159,100.252719833509,97.1124276160652,100.085106120176,603885.73218304,0.0,1.0
2024-10-22,98.63,99.43,97.245,98.74,581713,97.2455326237119,98.0343030393965,95.879973841558,97.3539885558686,589994.744663572,0.0,1.0
2024-10-23,99.6,99.75,98.29,98.48,1024387,98.2019167527295,98.3498112056703,96.910305197046,97.0976381707711,1038971.01577871,0.0,1.0
2024-10-24,100.07,100.24,98.35,99.7,517176,98.6653193719442,98.8329330852771,96.9694629782223,98.3005130546901,524538.94285692,0.0,1.0
2024-10-25,100.42,101.52,100.05,100.75,539461,99.0104064288062,100.094965750372,98.6456001115521,99.3357742252761,547141.210443905,0.0,1.0
2024-10-28,101.89,102.74,100.85,100.85,529756,100.459772067627,101.297840634291,99.4343705272366,99.4343705272366,537298.042082598,0.0,1.0
2024-10-29,100.23,101.39,99.83,101.32,721768,98.8230734550811,99.9667905578237,98.4286882472388,99.8977731464513,732043.682823552,0.0,1.0
2024-10-30,100.51,101.88,99.46,99.46,691932,99.0991431005707,100.449912437431,98.0638819299847,98.0638819299847,701782.912990693,0.0,1.0
2024-10-31,99.84,101.02,99.055,100.28,622026,98.4385478774349,99.6019842405696,97.6645669070444,98.8723716060614,630881.673684623,0.0,1.0
2024-11-01,99.39,101.45,99.3,99.93,592306,97.9948645186123,100.025948339,97.9061278468478,98.5272845491994,600738.55532316,0.0,1.0
2024-11-04,97.87,100.685,96.94,99.67,1089461,96.4962007288116,99.2716866290017,95.5792551205783,98.2709341641019,1104971.46275899,0.0,1.0
2024-11-05,90.23,97.31,87.56,95.91,2241640,88.9634432590239,95.9440614378324,86.3309219966767,94.5637132103844,2273553.8305447,0.0,1.0
2024-11-06,94.52,95.2,91.93,94.14,2087109,93.1932246131324,93.8636794664643,90.6395803923536,92.8185586656823,2116822.80014379,0.0,1.0
2024-11-07,94.12,95.99,93.62,95.27,1034961,92.7988394052902,94.6425902519528,92.3058578954873,93.9326968778367,1049695.55593868,0.0,1.0
2024-11-08,91.86,93.19,91.72,92.69,1041947,90.5705629809812,91.8818937970568,90.4325281582364,91.388912287254,1056781.0143799,0.0,1.0
2024-11-11,91.78,92.805,91.06,91.73,583988,90.4916859394128,91.5022980345086,89.7817925652967,90.4423877884325,592302.133434512,0.0,1.0
2024-11-12,90.33,91.96,90.3,91.07,1122214,89.0620395609845,90.6691592829418,89.0324606703963,89.7916521954927,1138190.76140276,0.0,1.0
2024-11-13,89.46,90.845,88.95,90.33,1423017,88.2042517339275,89.5698105160814,87.7014105939286,89.0620395609845,1443276.24028846,0.0,1.0
2024-11-14,92.32,92.95,89.5514,90.23,980358,91.0241059699999,91.6452626723515,88.2943687539195,88.9634432590239,994315.182725657,0.0,1.0
2024-11-15,93.7,94.9,92.48,92.95,1196617,92.6706642127414,93.8574816839825,91.464066450313,91.9289032932157,1209908.37664228,0.29,1.0
2024-11-18,94.35,94.785,92.565,92.97,923567,93.3135236763303,93.7437450096552,91.5481326878592,91.9486835844031,933825.484420147,0.0,1.0
2024-11-19,91.76,94.69,91.72,93.16,1169641,90.7519759675683,93.6497886265153,90.7124153851936,92.1365963506829,1182632.74177473,0.0,1.0
2024-11-20,91.98,93.01,91.26,91.74,563283,90.9695591706292,91.9882441667778,90.2574686878846,90.732195676381,569539.643946388,0.0,1.0
2024-11-21,97.45,99.07,92.31,92.57,1302150,96.3794688103698,97.9816723965453,91.2959339752205,91.5530777606561,1316613.58032248,0.0,1.0
2024-11-22,98.43,99.03,96.62,97.4,776615,97.34870307855,97.9421118141706,95.5585867260947,96.3300180824014,785241.220813382,0.0,1.0
2024-11-25,101.04,103.86,98.58,99.38,1181618,99.9300310784994,102.719052135916,97.4970552624552,98.2882669099492,1194742.77583496,0.0,1.0
2024-11-26,99.39,100.29,97.98,99.0,946623,98.2981570555429,99.1882701589737,96.9036465268346,97.9124413773895,957137.578040632,0.0,1.0
2024-11-27,101.46,102.38,99.5,99.5,839426,100.345417193434,101.255310588052,98.4069486570733,98.4069486570733,848749.89154535,0.0,1.0
2024-11-29,101.21,102.25,100.91,100.91,463238,100.098163553592,101.126738695334,99.8014591857816,99.8014591857816,468383.398012076,0.0,1.0
2024-12-02,101.5,102.42,100.785,101.47,883925,100.384977775808,101.294871170427,99.6778323658607,100.355307339027,893743.162451757,0.0,1.0
2024-12-03,100.56,101.63,99.5,101.61,685147,99.455304090003,100.513549668526,98.4069486570733,100.493769377339,692757.243571944,0.0,1.0
2024-12-04,99.43,101.06,98.75,100.17,653700,98.3377176379176,99.9498113696867,97.6651877375477,99.0695884118496,660960.947246328,0.0,1.0
2024-12-05,97.46,100.0,97.34,99.77,852494,96.3893589559635,98.9014559367571,96.2706772088394,98.6739825881026,861963.043845512,0.0,1.0
2024-12-06,96.45,98.9192,96.05,98.6,1049095,95.3904542510022,97.8325290009927,94.9948484272552,97.5168355536425,1060747.78178276,0.0,1.0
2024-12-09,99.66,102.235,96.84,97.46,1290540,98.5651909865721,101.111903476944,95.7761699291556,96.3893589559635,1304874.62270044,0.0,1.0
2024-12-10,98.05,99.14,96.44,98.9,688187,96.9728775459904,98.050903415701,95.3805641054086,97.8135399214528,695831.010253341,0.0,1.0
2024-12-11,98.64,99.51,97.64,98.65,951086,97.5563961360172,98.416838802667,96.5673815766497,97.5662862816109,961650.150639011,0.0,1.0
2024-12-12,96.77,98.28,96.017,98.15,722781,95.7069389099999,97.2003508946449,94.9622109467961,97.0717790019271,730809.261758679,0.0,1.0
2024-12-13,97.12,97.48,95.24,96.6,919363,96.0530940057785,96.4091392471508,94.1937466341675,95.5388064349074,929574.788654163,0.0,1.0
2024-12-16,96.35,98.3058,95.63,96.66,944974,95.2915527950655,97.2258674702766,94.5794623123208,95.5981473084694,955470.261837467,0.0,1.0
2024-12-17,96.86,97.98,95.9,95.93,1330555,95.7959502203429,96.9036465268346,94.8464962433501,94.8761666801311,1345334.08775178,0.0,1.0
2024-12-18,94.13,98.57,94.09,96.83,2035853,93.0959404732695,97.4871651168615,93.0563798908948,95.7662797835619,2058466.15777005,0.0,1.0
2024-12-19,90.55,96.98,88.39,94.68,2897213,89.5552683507336,95.9146319674671,87.4189969024996,93.6398984809216,2929393.68036466,0.0,1.0
2024-12-20,93.5,94.01,89.68,90.41,5206515,92.4728613008679,92.9772587261454,88.6948256840838,89.4168063124221,5264346.16223377,0.0,1.0
2024-12-23,93.49,94.14,92.43,93.36,851683,92.4629711552742,93.1058306188632,91.4146157223446,92.3343992625564,861143.035694653,0.0,1.0
2024-12-24,94.02,94.05,92.3,93.13,303079,92.987148871739,93.0168193085201,91.2860438296268,92.1069259139019,306445.438168074,0.0,1.0
2024-12-26,93.63,94.71,93.15,93.46,513877,92.6014331935857,93.6695689177027,92.1267062050893,92.4333007184932,519584.86872893,0.0,1.0
2024-12-27,93.2,94.1,92.41,93.03,484048,92.1761569330576,93.0662700364884,91.3948354311572,92.0080244579651,489424.544275189,0.0,1.0
2024-12-30,93.1,93.71,91.11,93.06,579726,92.0772554771209,92.6805543583351,90.1091165039794,92.0376948947462,586165.283927375,0.0,1.0
2024-12-31,93.48,94.39,92.92,93.75,473742,92.4530810096806,93.353084258705,91.8992328564347,92.7201149407098,479004.07078227,0.0,1.0
2025-01-02,91.31,94.87,91.125,94.17,468951,90.3069194158529,93.8278112472015,90.1239517223699,93.1355010556442,474159.854936688,0.0,1.0
2025-01-03,92.3,92.71,90.865,91.58,575568,91.2860438296268,91.6915397989675,89.8668079369344,90.5739533468822,581961.099104597,0.0,1.0
2025-01-06,91.15,94.17,91.0,93.45,1031449,90.1486770863541,93.1355010556442,90.000324902449,92.4234105728995,1042905.7795262,0.0,1.0
2025-01-07,91.63,92.45,90.71,91.33,738563,90.6234040748505,91.434396013532,89.7135106802324,90.3266997070403,746766.559707955,0.0,1.0
2025-01-08,90.23,90.5671,89.21,90.55,692587,89.2387836917359,89.5721804996987,88.229988841181,89.5552683507336,700279.883081678,0.0,1.0
2025-01-10,90.85,91.305,88.2,89.14,905873,89.8519727185438,90.3019743430561,87.2310841362198,88.1607578220253,915934.949005467,0.0,1.0
2025-01-13,97.09,97.79,90.15,90.5,1054948,96.0234235689975,96.7157337605548,89.1596625269866,89.5058176227652,1066665.7937519,0.0,1.0
2025-01-14,97.31,98.08,95.66,97.21,819257,96.2410067720584,97.0025479827714,94.6091327491019,96.1421053161216,828356.865164732,0.0,1.0
2025-01-15,97.36,99.41,97.2,98.84,659116,96.2904575000267,98.3179373467302,96.1322151705279,97.7541990478907,666437.105255027,0.0,1.0
2025-01-16,100.0,100.3,97.36,97.73,497673,98.9014559367571,99.1981603045674,96.2904575000267,96.6563928869927,503200.883431118,0.0,1.0
2025-01-17,101.69,102.04,100.065,100.89,736712,100.572890542088,100.919045637867,98.965741883116,99.7816788945943,744894.999797673,0.0,1.0
2025-01-21,103.13,104.345,101.665,101.91,550830,101.997071507578,103.198724197209,100.548165178104,100.790473745149,556948.322734731,0.0,1.0
2025-01-22,103.31,104.09,102.04,102.73,539280,102.175094128264,102.94652548457,100.919045637867,101.601465683831,545270.031560348,0.0,1.0
2025-01-23,105.11,105.88,103.245,103.49,806424,103.955320335125,104.716861545838,102.110808181905,102.35311674895,815381.323117906,0.0,1.0
2025-01-24,104.98,105.96,104.165,105.43,654094,103.826748442408,104.795982710588,103.020701576523,104.271804994123,661359.323585954,0.0,1.0
2025-01-27,106.69,107.15,104.21,105.37,751643,105.517963338926,105.972910036235,103.065207231695,104.212464120561,759991.845297648,0.0,1.0
2025-01-28,105.0,107.025,104.07,105.99,578204,103.846528733595,105.849283216314,102.926745193383,104.825653147369,584626.378371755,0.0,1.0
2025-01-29,103.87,105.8,103.74,105.15,472268,102.72894228151,104.637740381089,102.600370388792,103.9948809175,477513.698384776,0.0,1.0
2025-01-30,106.38,106.85,103.91,104.5,473130,105.211368825522,105.676205668425,102.768502863884,103.352021453911,478385.273016148,0.0,1.0
2025-01-31,104.43,106.1532,103.97,106.09,505470,103.282790434755,104.987060323458,102.827843737446,104.924554603306,511084.488304426,0.0,1.0
2025-02-03,100.75,102.21,99.475,100.81,781599,99.6432168562828,101.087178112959,98.3822232930891,99.7025577298449,790280.580398934,0.0,1.0
2025-02-04,103.5,104.37,101.015,101.26,690699,102.363006894544,103.223449561193,99.9053057145152,100.14761428156,698370.912195334,0.0,1.0
2025-02-05,103.31,104.34,102.44,103.8,1085652,102.175094128264,103.193779124412,101.314651461614,102.659711262354,1097710.83723401,0.0,1.0
2025-02-06,98.09,105.1,97.66,104.0,1396655,97.0124381283651,103.945430189532,96.587161867837,102.857514174227,1412168.29092293,0.0,1.0
2025-02-07,99.98,100.07,97.285,98.74,970799,98.8816756455698,98.9706869559128,96.2162814080742,97.655297591954,981582.112017421,0.0,1.0
2025-02-10,97.41,100.31,96.78,100.25,881589,96.3399082279951,99.2080504501611,95.7168290555935,99.148709576599,891381.21542289,0.0,1.0
2025-02-11,96.23,98.03,95.79,96.96,876451,95.1728710479414,96.953097254803,94.7377046418196,95.8948516762797,886186.145288346,0.0,1.0
2025-02-12,97.48,97.67,94.7625,95.23,1224707,96.4091392471508,96.5970520134307,93.7214921820695,94.1838564885738,1238310.38522137,0.0,1.0
2025-02-13,94.14,95.825,93.74,95.51,1007573,93.1058306188632,94.7723201513975,92.7102247951161,94.4607805651967,1018764.57778771,0.0,1.0
2025-02-14,98.05,98.3,93.75,94.78,1022152,97.259691768207,97.507676703873,92.9943508747517,94.0160488096956,1030457.75467655,0.29,1.0
2025-02-18,101.53,101.61,97.99,98.35,579475,100.711642072678,100.790997252091,97.2001753836471,97.5572736910062,584183.67071746,0.0,1.0
2025-02-19,102.82,103.23,99.14,100.33,1035461,101.991244340714,102.397939635207,98.3409060877107,99.5213143814809,1043874.90032318,0.0,1.0
2025-02-20,101.74,102.85,101.13,102.85,650861,100.919949418637,102.021002532994,100.314866175612,102.021002532994,656149.735720848,0.0,1.0
2025-02-21,98.92,102.0,98.455,102.0,1027926,98.1226793443247,101.17785375173,97.6614273639859,101.17785375173,1036278.67277435,0.0,1.0
2025-02-24,96.52,98.96,96.3391,98.44,705523,95.742023961931,98.1623569340312,95.5625820624831,97.6465482678459,711255.905631124,0.0,1.0
2025-02-25,97.91,98.35,96.27,96.74,711835,97.120820204234,97.5572736910062,95.494039026265,95.9602507053171,717619.195384036,0.0,1.0
2025-02-26,96.92,98.7,96.46,98.15,575811,96.1387998589966,97.9044526009386,95.6825075773712,97.3588857424734,580489.897958483,0.0,1.0
2025-02-27,97.41,98.415,96.32,97.18,526378,96.624850332902,97.6217497742793,95.5436360133982,96.3967041920893,530655.217610623,0.0,1.0
2025-02-28,96.97,98.07,95.615,97.14,561610,96.1883968461298,97.2795305630602,94.8443184948201,96.3570266023827,566173.504140185,0.0,1.0
2025-03-03,90.79,96.08,90.3,95.69,910284,90.0582092364662,95.3055704751588,89.5721587625608,94.9187139755199,917680.742940375,0.0,1.0
2025-03-04,88.82,90.76,84.7,88.97,1503518,88.1040879434181,90.0284510441863,84.0172962036423,88.2528789048177,1515735.21589331,0.0,1.0
2025-03-05,91.58,92.04,89.42,89.81,1073407,90.8418416331708,91.2981339147962,88.6992517890165,89.0861082886555,1082129.24014637,0.0,1.0
2025-03-06,96.75,97.28,90.66,91.42,939955,95.9701701027438,96.4958981663557,89.9292570699199,90.6831312743445,947592.842157524,0.0,1.0
2025-03-07,102.7,103.47,96.52,96.52,1348195,101.872211571595,102.636005173446,95.742023961931,95.742023961931,1359150.09956068,0.0,1.0
2025-03-10,102.62,105.75,100.63,102.7,1186748,101.792856392182,104.89762778672,99.8188963042801,101.872211571595,1196391.2211167,0.0,1.0
2025-03-11,97.85,103.41,96.905,102.69,908290,97.0613038196742,102.576488788886,96.1239207628567,101.862292174168,915670.5401889,0.0,1.0
2025-03-12,94.38,98.73,94.11,97.85,1095309,93.61927291263,97.9342107932185,93.3514491821107,97.0613038196742,1104209.21038849,0.0,1.0
2025-03-13,92.18,94.75,91.6,93.91,884785,91.4370054787692,93.9862906174157,90.861680428024,93.1530612335779,891974.544364725,0.0,1.0
2025-03-14,93.84,94.42,92.73,92.85,700594,93.0836254515915,93.6589505023366,91.9825723372344,92.1016051063541,706286.853794605,0.0,1.0
2025-03-17,95.29,95.735,92.455,92.71,808406,94.5219380784543,94.9633512639398,91.7097889080018,91.9627335423811,814974.90747663,0.0,1.0
2025-03-18,94.93,96.13,93.8141,94.97,644302,94.1648397710952,95.355167462292,93.0579342122565,94.2045173608018,649537.438906945,0.0,1.0
2025-03-19,95.34,95.91,94.35,94.35,872589,94.5715350655875,95.136940718906,93.5895147203501,93.5895147203501,879679.442681183,0.0,1.0
2025-03-20,94.47,94.78,92.54,93.86,642906,93.7085474894698,94.0160488096956,91.7941037861282,93.1034642464447,648130.095355762,0.0,1.0
2025-03-21,93.09,93.84,91.91,93.4,2770832,92.3396706445934,93.0836254515915,91.1691817482499,92.6471719648193,2793347.09642591,0.0,1.0
2025-03-24,94.9,95.46,93.05,93.73,608521,94.1350815788153,94.6905678347072,92.2999930548869,92.9745120798984,613465.691338988,0.0,1.0
2025-03-25,95.01,95.91,94.095,95.5,732310,94.2441949505084,95.136940718906,93.3365700859708,94.7302454244137,738260.570176632,0.0,1.0
2025-03-26,97.28,97.45,94.4813,95.33,745781,96.4958981663557,96.6645279226086,93.7197564085619,94.5616156681608,751841.032195244,0.0,1.0
2025-03-27,98.86,99.72,96.06,97.4,1043270,98.0631629597648,98.9162311384559,95.2857316803056,96.6149309354754,1051747.35432832,0.0,1.0
2025-03-28,93.53,99.23,93.345,97.88,802043,92.7761241313656,98.4301806645505,92.5926152789728,97.0910620119541,808560.203310315,0.0,1.0
2025-03-31,92.57,93.18,90.78,92.16,939257,91.8238619784081,92.4289452214332,90.0482898390396,91.4171666839159,946889.170381933,0.0,1.0
2025-04-01,92.82,94.03,91.38,92.67,711215,92.0718469140741,93.2720940026976,90.643453684638,91.9230559526746,716994.157417178,0.0,1.0
2025-04-02,92.52,92.9,91.09,91.75,668068,91.7742649912749,92.1512020934873,90.3557911592654,91.0104713894237,673496.555552652,0.0,1.0
2025-04-03,82.13,89.05,81.98,88.81,1871190,81.4680110649958,88.3322340842308,81.3192201035962,88.0941685459915,1886394.82774892,0.0,1.0
2025-04-04,79.34,80.55,73.79,78.55,2652674,78.7004991829632,79.9007462715867,73.1952336111779,77.9168667862586,2674228.97370339,0.0,1.0
2025-04-07,78.26,83.5,75.68,76.08,1405632,77.6292042608861,82.8269685124455,75.0699997248129,75.4667756218785,1417053.81843553,0.0,1.0
2025-04-08,75.77,82.1,74.92,81.79,1782617,75.1592743016526,81.4382528727159,74.3161255203882,81.13075155249,1797102.10542879,0.0,1.0
2025-04-09,85.81,86.81,73.895,75.48,2515840,85.1183493179994,86.1102890606634,73.2993872841576,74.8716117762801,2536283.09441791,0.0,1.0
2025-04-10,83.91,84.915,80.02,84.09,1467908,83.2336638069378,84.2305632483151,79.3750182079747,83.4122129606173,1479835.85782912,0.0,1.0
2025-04-11,86.23,86.665,82.23,83.91,749853,85.5349640099183,85.9664577979771,81.5672050392622,83.2336638069378,755946.120261444,0.0,1.0
2025-04-14,85.84,87.77,85.4,87.27,788348,85.1481075102793,87.0625512136209,84.7116540235072,86.5665813422889,794753.921123033,0.0,1.0
2025-04-15,84.29,85.715,83.53,85.34,697740,83.6106009091501,85.0241150424463,82.8567267047254,84.6521376389473,703409.662895554,0.0,1.0
2025-04-16,80.28,83.39,79.22,83.21,1011094,79.6329225410674,82.7178551407525,78.5814664138435,82.5393059870729,1019309.90009992,0.0,1.0
2025-04-17,80.96,82.01,79.16,79.88,984277,80.3074415660789,81.3489782958761,78.5219500292837,79.2361466440018,992274.991781821,0.0,1.0
2025-04-21,79.91,80.1,78.37,79.73,1246061,79.2659048362817,79.4543733873878,77.7383176325791,79.0873556826022,1256186.18390417,0.0,1.0
2025-04-22,81.84,81.87,80.3,80.92,807754,81.1803485396232,81.2101067319032,79.6527613359206,80.2677639763723,814317.609485677,0.0,1.0
2025-04-23,82.33,86.0,81.84,84.11,604399,81.6663990135286,85.3068178691056,81.1803485396232,83.4320517554706,609310.196985138,0.0,1.0
2025-04-24,85.74,86.15,82.06,82.53,939595,85.0489135360129,85.4556088305052,81.3985752830093,81.8647869620614,947229.916886446,0.0,1.0
2025-04-25,83.8,86.61,83.58,85.26,976762,83.1245504352447,85.9119011121306,82.9063236918586,84.5727824595342,984698.926748055,0.0,1.0
2025-04-28,85.23,86.52,84.0,84.0,895050,84.5430242672543,85.8226265352908,83.3229383837775,83.3229383837775,902322.95521923,0.0,1.0
2025-04-29,85.23,85.51,83.81,84.41,602539,84.5430242672543,84.8207673952002,83.1344698326714,83.7296336782698,607435.083084565,0.0,1.0
2025-04-30,84.83,85.15,82.1,84.49,716986,84.1462483701886,84.4636690878411,81.4382528727159,83.8089888576829,722812.051137719,0.0,1.0
2025-05-01,93.4,95.95,89.8,91.32,1526440,92.6471719648193,95.1766183086125,89.0761888912288,90.5839373000781,1538843.47440349,0.0,1.0
2025-05-02,95.18,95.995,93.49,95.27,1017988,94.4128247067612,95.2212555970324,92.736446541659,94.502099283601,1026259.91904108,0.0,1.0
2025-05-05,95.9,98.4,94.75,94.75,1038482,95.1270213214793,97.6068706781394,93.9862906174157,93.9862906174157,1046920.44822298,0.0,1.0
2025-05-06,94.35,96.55,94.3,95.47,684791,93.5895147203501,95.7717821542109,93.5399177332169,94.7004872321338,690355.442520007,0.0,1.0
2025-05-07,94.44,94.92,93.3,94.56,921728,93.6787892971899,94.1549203736686,92.5479779905529,93.7978220663095,929217.734057662,0.0,1.0
2025-05-08,98.09,99.2,95.265,95.92,815096,97.2993693579135,98.4004224722706,94.4971395848877,95.1468601163326,821719.268764174,0.0,1.0
2025-05-09,99.34,100.04,97.8511,98.76,745206,98.5392940362436,99.2336518561084,97.0623949533911,97.9639689854984,751261.359887271,0.0,1.0
2025-05-12,105.44,107.33,103.74,103.74,1266055,104.590126466494,106.464892580129,102.903828903965,102.903828903965,1276342.65020958,0.0,1.0
2025-05-13,105.99,107.2,105.04,106.18,1012468,105.135693324959,106.335940413583,104.193350569428,105.324161876065,1020695.06488454,0.0,1.0
2025-05-14,104.71,105.475,104.11,105.04,998125,103.866010454349,104.624844357487,103.270846608751,104.193350569428,1006235.51720932,0.0,1.0
2025-05-15,105.71,106.11,103.47,104.45,841855,105.145612722386,105.543477116378,102.917572116028,103.892339881309,846373.802442573,0.29,1.0
2025-05-16,108.43,108.76,105.95,106.28,782049,107.851090601535,108.179328726579,105.384331358781,105.712569483825,786246.783384804,0.0,1.0
2025-05-19,107.1,107.49,106.045,107.18,833033,106.52819149151,106.916109275653,105.478824152355,106.607764370309,837504.448830434,0.0,1.0
2025-05-20,106.5,107.58,105.77,106.61,636410,105.931394900521,107.005628764301,105.205292381485,106.040807608869,639826.040841332,0.0,1.0
2025-05-21,101.97,105.3,101.72,104.69,624598,101.425580638555,104.737801718544,101.17691539231,104.131058517705,627950.637886606,0.0,1.0
2025-05-22,102.63,103.23,100.17,101.22,554154,102.082056888643,102.678853479632,99.6351908655888,100.679584899819,557128.517522332,0.0,1.0
2025-05-23,100.48,101.3,99.38,100.46,744012,99.9435357709331,100.759157778618,98.8494086874535,99.9236425512334,748005.613202872,0.0,1.0
2025-05-27,101.42,102.275,100.09,102.07,792041,100.878517096816,101.728952238975,99.5556179867903,101.525046737054,796292.417174473,0.0,1.0
2025-05-28,101.98,102.527,101.06,101.84,644620,101.435527248405,101.97960680719,100.520439142222,101.296274710508,648080.109437531,0.0,1.0
2025-05-29,101.52,103.13,101.36,103.02,457013,100.977983195314,102.579387381134,100.818837437717,102.469974672786,459466.096389149,0.0,1.0
2025-05-30,97.98,100.04,97.74,99.71,1047066,97.4568833084795,99.5058849375413,97.218164672084,99.1776468124974,1052686.30800831,0.0,1.0
2025-06-02,98.46,98.63,95.96,98.27,690942,97.9343205812706,98.1034129487174,95.447668118817,97.7453349941241,694650.750791142,0.0,1.0
2025-06-03,99.54,99.82,97.53,98.25,554286,99.0085544450505,99.2870595208453,97.0092858652379,97.7254417744245,557261.226055181,0.0,1.0
2025-06-04,99.74,100.7,99.6,100.07,762008,99.2074866420468,100.162361187629,99.0682341041494,99.5357247670907,766098.209848086,0.0,1.0
2025-06-05,100.79,101.57,99.65,100.03,575852,100.251880676277,101.027716244563,99.1179671533985,99.4959383276914,578942.985293385,0.0,1.0
2025-06-06,100.98,103.26,100.79,102.16,472892,100.440866263424,102.708693309181,100.251880676277,101.614566225702,475430.329670398,0.0,1.0
2025-06-09,103.1,104.07,101.24,101.82,505546,102.549547551584,103.514368707016,100.699478119519,101.276381490808,508259.605668001,0.0,1.0
2025-06-10,102.65,103.91,100.97,103.68,666570,102.101950108343,103.355222949419,100.430919653574,103.126450922874,670147.929862203,0.0,1.0
2025-06-11,102.39,103.48,101.83,103.48,616989,101.843338252248,102.927518725877,101.286328100658,102.927518725877,620300.795261938,0.0,1.0
2025-06-12,100.92,101.99,100.2656,100.77,493834,100.381186604325,101.445473858255,99.7302804557531,100.231987456578,496484.739480582,0.0,1.0
2025-06-13,100.59,101.48,99.13,99.88,606225,100.052948479281,100.938196755914,98.6007434412082,99.3467391799442,609479.017628629,0.0,1.0
2025-06-16,103.09,104.02,101.49,102.09,726797,102.539600941735,103.464635657767,100.948143365764,101.544939956753,730698.208710351,0.0,1.0
2025-06-17,101.99,103.34,101.9,102.65,411273,101.445473858255,102.78826618798,101.355954369607,102.101950108343,413480.579021286,0.0,1.0
2025-06-18,102.52,103.64,101.51,101.72,549754,101.972644180295,103.086664483474,100.968036585464,101.17691539231,552704.899760666,0.0,1.0
2025-06-20,102.23,103.8,101.63,103.21,1186240,101.684192494651,103.245810241071,101.087395903662,102.658960259932,1192607.34854515,0.0,1.0
2025-06-23,100.55,103.095,98.63,101.52,598066,100.013162039882,102.544574246659,98.1034129487174,100.977983195314,601276.222783756,0.0,1.0
2025-06-24,102.14,102.685,98.6,101.73,956319,101.594673006002,102.136763242817,98.073573119168,101.18686200216,961452.20777697,0.0,1.0
2025-06-25,100.49,102.25,99.84,102.25,607822,99.9534823807829,101.70408571435,99.306952740545,101.70408571435,611084.589802579,0.0,1.0
2025-06-26,102.57,102.82,100.865,101.17,787757,102.022377229544,102.27104247579,100.326480250151,100.62985185057,791985.422062892,0.0,1.0
2025-06-27,102.41,103.42,101.69,102.74,1049201,101.863231471947,102.867839066778,101.147075562761,102.191469596991,1054832.76799039,0.0,1.0
2025-06-30,103.16,103.23,101.5,102.25,725010,102.609227210683,102.678853479632,100.958089975614,101.70408571435,728901.616678516,0.0,1.0
2025-07-01,108.01,109.71,102.92,103.0,1361733,107.433332987843,109.124256662312,102.370508574288,102.450081453086,1369042.33760153,0.0,1.0
2025-07-02,110.55,110.56,107.3,107.98,1809727,109.959771889696,109.969718499546,106.727123688506,107.403493158294,1819441.02294693,0.0,1.0
2025-07-03,109.7,111.69,109.38,110.71,461160,109.114310052462,111.093685412575,108.796018537268,110.118917647293,463635.356129519,0.0,1.0
2025-07-07,108.56,110.0,107.55,108.99,604773,107.980396529583,109.412708347956,106.975788934752,108.408100753125,608019.223767279,0.0,1.0
2025-07-08,109.76,110.74,108.35,108.56,802776,109.173989711561,110.148757476842,107.771517722737,107.980396529583,807085.039145265,0.0,1.0
2025-07-09,109.95,111.11,108.495,111.11,739169,109.362975298707,110.516782041286,107.915743565559,110.516782041286,743136.617562021,0.0,1.0
2025-07-10,113.77,116.25,112.26,113.08,1061559,113.162580261336,115.62933950409,111.660642174014,112.476264181699,1067257.10169464,0.0,1.0
2025-07-11,110.86,113.42,110.415,112.3,580530,110.26811679504,112.814448916593,109.825492656723,111.700428613413,583646.095268174,0.0,1.0
2025-07-14,108.33,110.57,107.86,110.08,598719,107.751624503037,109.979665109396,107.284133840096,109.492281226755,601932.727874297,0.0,1.0
2025-07-15,106.85,109.59,106.56,108.64,691526,106.279526245265,109.004897344114,105.99107455962,108.059969408381,695237.885512234,0.0,1.0
2025-07-16,107.13,107.47,105.2,106.36,746554,106.55803132106,106.896216055953,104.638335620045,105.792142362624,750561.257827904,0.0,1.0
2025-07-17,107.72,109.0,106.21,107.11,968937,107.144881302199,108.418047362975,105.642943214877,106.53813810136,974137.937076214,0.0,1.0
2025-07-18,107.02,109.335,106.295,108.15,614882,106.448618612712,108.751258792944,105.7274893986,107.572585525741,618182.485574704,0.0,1.0
2025-07-21,106.41,108.63,106.31,107.9,507439,105.841875411873,108.050022798532,105.742409313375,107.323920279495,510162.766673188,0.0,1.0
2025-07-22,109.55,109.76,105.62,106.47,502356,108.965110904715,109.173989711561,105.056093233738,105.901555070972,505052.482790789,0.0,1.0
2025-07-23,112.12,112.7,111.005,111.43,579777,111.521389636117,112.098293007406,110.412342637863,110.83507355648,582889.053410323,0.0,1.0
2025-07-24,110.51,112.35,110.1,110.92,587137,109.919985450297,111.750161662663,109.512174446454,110.327796454139,590288.559484382,0.0,1.0
2025-07-25,112.38,112.43,108.825,110.76,833349,111.780001492212,111.829734541461,108.243981690603,110.168650696542,837822.145015135,0.0,1.0
2025-07-28,110.0,112.09,109.82,112.09,751647,109.412708347956,111.491549806567,109.23366937066,111.491549806567,755681.595387037,0.0,1.0
2025-07-29,107.67,110.7299,106.485,109.89,687886,107.095148252949,110.138711400894,105.916474985747,109.303295639608,691578.347182133,0.0,1.0
2025-07-30,106.64,107.93,105.525,107.54,1451248,106.070647438419,107.353760109045,104.961600440164,106.965842324902,1459037.8248596,0.0,1.0
2025-07-31,117.97,121.16,111.87,116.25,3156310,117.340156398258,120.513124940349,111.272724389871,115.62933950409,3173252.04030091,0.0,1.0
2025-08-01,113.61,117.76,112.71,117.01,1600863,113.003434503739,117.131277591412,112.108239617256,116.385281852676,1609455.90927134,0.0,1.0
2025-08-04,114.3,115.61,113.615,114.83,702400,113.689750583376,114.992756473702,113.008407808664,114.216920905416,706170.253589591,0.0,1.0
2025-08-05,113.63,115.4,111.39,114.23,1127889,113.023327723439,114.783877666856,110.79528711708,113.620124314428,1133943.13945175,0.0,1.0
2025-08-06,113.08,114.49,112.765,113.95,725267,112.476264181699,113.878736170523,112.16294597143,113.341619238633,729159.996170502,0.0,1.0
2025-08-07,111.76,114.43,110.77,114.07,739761,111.163311681523,113.819056511424,110.178597306392,113.460978556831,743731.795224502,0.0,1.0
2025-08-08,109.6,112.67,109.54,111.86,633791,109.014843953964,112.068453177857,108.955164294865,111.262777780022,637192.982905464,0.0,1.0
2025-08-11,110.69,111.15,109.34,110.49,931857,110.099024427593,110.556568480685,108.756232097868,109.900092230597,936858.903757455,0.0,1.0
2025-08-12,110.94,112.91,109.46,111.77,860958,110.347689673839,112.307171814252,108.875591416066,111.173258291373,865579.341101914,0.0,1.0
2025-08-13,115.34,115.59,109.7,110.33,982416,114.724198007757,114.972863254002,109.114310052462,109.740946473,987689.287942013,0.0,1.0
2025-08-14,111.38,112.575,108.23,110.95,1075764,110.785340507231,111.973960384283,107.652158404539,110.357636283689,1081538.3494911,0.0,1.0
2025-08-15,112.25,113.38,110.78,111.17,729047,111.939147249809,113.066017952636,110.473218105424,110.862138082506,731071.548788662,0.29,1.0
2025-08-18,113.18,113.2825,111.23,112.24,518354,112.866571810542,112.968787958365,110.921971925134,111.929174942704,519793.4585847,0.0,1.0
2025-08-19,113.59,115.49,113.15,113.15,631091,113.275436401833,115.170174751719,112.836654889228,112.836654889228,632843.526955858,0.0,1.0
2025-08-20,112.9,113.465,112.205,112.96,516057,112.587347211612,113.150782563025,111.894271867838,112.64718105424,517490.079862108,0.0,1.0
2025-08-21,111.89,112.635,111.06,112.34,413800,111.580144194041,112.323081073338,110.752442704354,112.028898013751,414949.114239204,0.0,1.0
2025-08-22,116.75,117.34,111.98,112.88,604567,116.426685446906,117.015051566081,111.669894957983,112.567402597403,606245.870343771,0.0,1.0
2025-08-25,115.11,116.75,114.775,116.75,441100,114.791227081742,116.426685446906,114.457154793736,116.426685446906,442324.925787608,0.0,1.0
2025-08-26,112.41,116.0,112.27,115.23,724216,112.098704163484,115.678762414057,111.959091864018,114.910894766998,726227.13319927,0.0,1.0
2025-08-27,113.86,114.19,111.3225,111.47,544017,113.544688693659,113.873774828113,111.014215765852,111.161307295646,545527.72421718,0.0,1.0
2025-08-28,113.14,114.6,112.09,114.6,427643,112.826682582124,114.282639419404,111.779590336134,114.282639419404,428830.555970506,0.0,1.0
2025-08-29,108.19,112.072,107.26,111.03,1132802,107.890390565317,111.761640183346,106.962966004584,110.72252578304,1135947.76826582,0.0,1.0
2025-09-02,106.74,108.02,105.885,107.0,874650,106.444406035141,107.720861344538,105.591773777693,106.703686019862,877078.885377768,0.0,1.0
2025-09-03,107.94,108.8,105.64,106.55,1176615,107.641082887701,108.498701298701,105.347452253629,106.254932200153,1179882.43608158,0.0,1.0
2025-09-04,109.69,109.74,107.715,108.39,852180,109.386236631016,109.436098166539,107.416705977846,108.08983670741,854546.48664177,0.0,1.0
2025-09-05,111.02,111.6,109.3,109.86,795646,110.712553475936,111.290947288006,108.997316653934,109.555765851795,797855.492866033,0.0,1.0
2025-09-08,110.31,111.12,108.6,111.11,905504,110.004519671505,110.812276546982,108.299255156608,110.802304239878,908018.566312362,0.0,1.0
2025-09-09,107.61,110.14,107.43,109.94,467982,107.311996753247,109.834990450726,107.132495225363,109.635544308633,469281.576558459,0.0,1.0
2025-09-10,107.42,109.055,107.26,107.5,366206,107.122522918258,108.75299512987,106.962966004584,107.202301375095,367222.946662837,0.0,1.0
2025-09-11,109.18,110.315,107.18,108.0,1160508,108.877648968678,110.009505825057,106.883187547746,107.700916730328,1163730.70726803,0.0,1.0
2025-09-12,109.0,109.58,107.71,108.48,660107,108.698147440795,109.276541252865,107.411719824293,108.179587471352,661940.103801587,0.0,1.0
2025-09-15,109.71,109.975,107.7225,109.89,438276,109.406181245225,109.670447383499,107.424185208174,109.585682773109,439493.083596669,0.0,1.0
2025-09-16,111.15,111.91,109.36,110.09,836704,110.842193468296,111.600088808251,109.057150496562,109.785128915202,839027.510102464,0.0,1.0
2025-09-17,109.3,112.46,107.95,111.37,1052400,108.997316653934,112.148565699007,107.651055194805,111.061584224599,1055322.49353634,0.0,1.0
2025-09-18,110.24,111.43,108.72,109.69,732884,109.934713521772,111.121418067227,108.418922841864,109.386236631016,734919.204060138,0.0,1.0
2025-09-19,109.66,110.38,108.16,110.15,1294520,109.356319709702,110.074325821238,107.860473644003,109.84496275783,1298114.85588432,0.0,1.0
2025-09-22,109.46,110.52,108.375,109.28,712806,109.156873567609,110.213938120703,108.074878246753,108.977372039725,714785.44785981,0.0,1.0
2025-09-23,109.67,111.4,109.415,109.5,464552,109.366292016807,111.091501145913,109.111998185638,109.196762796027,465842.051517762,0.0,1.0
2025-09-24,107.26,110.66,106.88,109.73,838616,106.962966004584,110.353550420168,106.584018334607,109.426125859435,840944.819687826,0.0,1.0
2025-09-25,107.99,108.95,106.0,106.7,791217,107.690944423224,108.648285905271,105.706455309396,106.404516806723,793414.193622521,0.0,1.0
2025-09-26,109.78,109.875,106.55,107.87,1048569,109.475987394958,109.570724312452,106.254932200153,107.571276737968,1051480.85492674,0.0,1.0
2025-09-29,107.9,110.93,106.53,110.06,784565,107.601193659282,110.622802711994,106.234987585943,109.755211993888,786743.721152925,0.0,1.0
2025-09-30,107.07,107.36,104.41,107.36,652976,106.773492169595,107.06268907563,104.120858479756,107.06268907563,654789.301158672,0.0,1.0
2025-10-01,104.87,107.67,104.36,106.6,962977,104.57958460657,107.371830595875,104.070996944232,106.304793735676,965651.167672124,0.0,1.0
2025-10-02,107.42,107.98,105.185,105.42,604263,107.122522918258,107.680972116119,104.893712280367,105.128061497326,605941.026141914,0.0,1.0
2025-10-03,108.64,109.27,106.86,107.5,610092,108.339144385027,108.96739973262,106.564073720397,107.202301375095,611786.213157137,0.0,1.0
2025-10-06,109.76,110.54,107.83,108.91,1128785,109.456042780749,110.233882734912,107.531387509549,108.608396676853,1131919.61313798,0.0,1.0
2025-10-07,110.38,111.3176,109.22,110.34,813479,110.074325821238,111.009329335371,108.917538197097,110.034436592819,815738.014746717,0.0,1.0
2025-10-08,109.1,111.21,108.46,109.45,813518,108.797870511841,110.902027310924,108.159642857143,109.146901260504,815777.123048933,0.0,1.0
2025-10-09,109.02,109.63,107.75,109.56,558038,108.718092055004,109.326402788388,107.451609052712,109.256596638655,559587.660250885,0.0,1.0
2025-10-10,103.77,109.695,102.95,109.18,1464938,103.482630825057,109.391222784568,102.664901642475,108.877648968678,1469006.10322705,0.0,1.0
2025-10-13,104.22,105.77,103.89,104.83,680678,103.931384644767,105.477092245989,103.602298510313,104.539695378151,682568.229052954,0.0,1.0
2025-10-14,107.15,108.57,102.62,104.22,526078,106.853270626432,108.269338235294,102.335815508021,103.931384644767,527538.907976637,0.0,1.0
2025-10-15,107.01,108.73,106.36,108.25,521767,106.713658326967,108.428895148969,106.065458365164,107.950224407945,523215.936416739,0.0,1.0
2025-10-16,108.92,108.99,106.64,107.87,454578,108.618368983957,108.68817513369,106.344682964095,107.571276737968,455840.353921288,0.0,1.0
2025-10-17,107.66,109.69,107.18,109.02,734265,107.36185828877,109.386236631016,106.883187547746,108.718092055004,736304.039069233,0.0,1.0
2025-10-20,107.94,108.74,106.87,106.87,396835,107.641082887701,108.438867456073,106.574046027502,106.574046027502,397937.002776978,0.0,1.0
2025-10-21,108.31,109.32,106.95,107.71,854630,108.010058250573,109.017261268144,106.653824484339,107.411719824293,857003.290242267,0.0,1.0
2025-10-22,107.26,109.06,107.065,107.97,726060,106.962966004584,108.757981283422,106.768506016043,107.670999809015,728076.253950012,0.0,1.0
2025-10-23,110.08,110.54,107.01,107.11,510986,109.775156608098,110.233882734912,106.713658326967,106.813381398014,512404.997797567,0.0,1.0
2025-10-24,108.67,111.675,108.38,111.04,621531,108.369061306341,111.365739591291,108.079864400306,110.732498090145,623256.979029013,0.0,1.0
2025-10-27,108.76,110.9875,108.22,109.75,692043,108.458812070283,110.680143477846,107.920307486631,109.446070473644,693964.789428323,0.0,1.0
2025-10-28,107.92,109.13,107.72,109.0,741096,107.621138273491,108.827787433155,107.421692131398,108.698147440795,743154.008618215,0.0,1.0
2025-10-29,108.3,110.55,107.82,108.41,1140575,108.000085943468,110.243855042017,107.521415202445,108.10978132162,1143742.35372977,0.0,1.0
2025-10-30,106.12,110.17,106.09,107.0,1224861,105.826122994652,109.86490737204,105.796206073338,106.703686019862,1228262.41424878,0.0,1.0
2025-10-31,103.16,108.14,101.185,108.14,1359832,102.874320091673,107.840529029794,100.904789438503,107.840529029794,1363608.2259887,0.0,1.0
2025-11-03,105.26,105.87,100.655,102.58,866029,104.968504583652,105.576815317036,100.376257161956,102.295926279603,868433.945034949,0.0,1.0
2025-11-04,104.69,105.25,103.51,104.21,601972,104.400083078686,104.958532276547,103.223350840336,103.921412337662,603643.664081203,0.0,1.0
2025-11-05,106.77,107.01,104.25,104.72,583466,106.474322956455,106.713658326967,103.961301566081,104.43,585086.273293117,0.0,1.0
2025-11-06,105.65,107.615,105.36,106.44,595434,105.357424560733,107.316982906799,105.068227654698,106.145236822002,597087.508187305,0.0,1.0
2025-11-07,105.56,105.86,100.69,103.3,513292,105.267673796791,105.566843009931,100.411160236822,103.013932391138,514717.401512977,0.0,1.0
2025-11-10,105.23,106.32,103.62,106.32,751698,104.938587662338,106.025569136746,103.333046218487,106.025569136746,753785.450157998,0.0,1.0
2025-11-11,107.27,108.01,104.68,105.35,434247,106.972938311688,107.710889037433,104.390110771581,105.058255347594,435452.895145075,0.0,1.0
2025-11-12,108.48,109.455,107.74,107.74,450341,108.179587471352,109.151887414057,107.441636745607,107.441636745607,451591.587857896,0.0,1.0
2025-11-13,106.09,108.94,105.98,108.03,378444,105.796206073338,108.638313598167,105.686510695187,107.730833651642,379494.93134157,0.0,1.0
2025-11-14,104.43,106.29,103.92,104.66,458379,104.43,106.29,103.92,104.66,458379,0.29,1.0
2025-11-17,102.7,104.48,102.52,104.48,418282,102.7,104.48,102.52,104.48,418282,0.0,1.0
2025-11-18,102.1,103.42,101.17,101.78,461517,102.1,103.42,101.17,101.78,461517,0.0,1.0
2025-11-19,101.21,103.0,100.45,102.45,407148,101.21,103.0,100.45,102.45,407148,0.0,1.0
2025-11-20,100.14,103.72,99.2071,102.68,559182,100.14,103.72,99.2071,102.68,559182,0.0,1.0
2025-11-21,106.0,106.395,100.255,100.73,691783,106.0,106.395,100.255,100.73,691783,0.0,1.0
2025-11-24,107.34,108.505,105.76,106.5,660394,107.34,108.505,105.76,106.5,660394,0.0,1.0
2025-11-25,111.12,111.625,107.845,108.49,847892,111.12,111.625,107.845,108.49,847892,0.0,1.0
2025-11-26,105.58,109.32,105.46,108.38,1250625,105.58,109.32,105.46,108.38,1250625,0.0,1.0