date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-09,8.5,8.5,8.25,8.25,16900,0.875830279419301,0.875830279419301,0.850070565318733,0.850070565318733,164015.79549778,0.0,1.0
1990-04-10,8.5,8.75,8.5,8.62,11400,0.875830279419301,0.901589993519868,0.875830279419301,0.888194942187573,110637.873886077,0.0,1.0
1990-04-11,8.5,8.62,8.5,8.62,66800,0.875830279419301,0.888194942187573,0.875830279419301,0.888194942187573,648299.120665783,0.0,1.0
1990-04-12,8.75,8.75,8.5,8.5,16800,0.901589993519868,0.901589993519868,0.875830279419301,0.875830279419301,163045.287832113,0.0,1.0
1990-04-16,8.75,8.88,8.62,8.88,55700,0.901589993519868,0.914985044852163,0.888194942187573,0.914985044852163,540572.769776709,0.0,1.0
1990-04-17,8.88,8.88,8.62,8.88,5000,0.914985044852163,0.914985044852163,0.888194942187573,0.914985044852163,48525.3832833671,0.0,1.0
1990-04-18,9.0,9.0,9.0,9.0,1600,0.927349707620436,0.927349707620436,0.927349707620436,0.927349707620436,15528.1226506774,0.0,1.0
1990-04-19,9.38,9.38,8.75,8.75,18200,0.966504473053299,0.966504473053299,0.901589993519868,0.901589993519868,176632.395151456,0.0,1.0
1990-04-20,9.12,9.38,9.12,9.38,11200,0.939714370388708,0.966504473053299,0.939714370388708,0.966504473053299,108696.858554742,0.0,1.0
1990-04-23,9.12,9.38,9.12,9.38,3800,0.939714370388708,0.966504473053299,0.939714370388708,0.966504473053299,36879.291295359,0.0,1.0
1990-04-24,9.12,9.38,9.12,9.38,2000,0.939714370388708,0.966504473053299,0.939714370388708,0.966504473053299,19410.1533133468,0.0,1.0
1990-04-25,9.38,9.38,9.12,9.12,3600,0.966504473053299,0.966504473053299,0.939714370388708,0.939714370388708,34938.2759640243,0.0,1.0
1990-04-26,9.75,10.0,9.12,9.12,59000,1.00462884992214,1.03038856402271,0.939714370388708,0.939714370388708,572599.52274373,0.0,1.0
1990-04-27,9.75,9.75,9.5,9.75,6700,1.00462884992214,1.00462884992214,0.978869135821571,1.00462884992214,65024.0135997117,0.0,1.0
1990-04-30,9.5,9.75,9.5,9.75,43700,0.978869135821571,1.00462884992214,0.978869135821571,1.00462884992214,424111.849896628,0.0,1.0
1990-05-01,9.5,9.5,9.5,9.5,7600,0.978869135821571,0.978869135821571,0.978869135821571,0.978869135821571,73758.5825907179,0.0,1.0
1990-05-02,9.62,9.75,9.5,9.5,31500,0.991233798589844,1.00462884992214,0.978869135821571,0.978869135821571,305709.914685212,0.0,1.0
1990-05-03,9.75,9.75,9.5,9.75,40500,1.00462884992214,1.00462884992214,0.978869135821571,1.00462884992214,393055.604595272,0.0,1.0
1990-05-04,9.75,10.0,9.5,9.88,100900,1.00462884992214,1.03038856402271,0.978869135821571,1.01802390125443,979242.234658345,0.0,1.0
1990-05-07,9.62,9.88,9.62,9.88,7000,0.991233798589844,1.01802390125443,0.991233798589844,1.01802390125443,67935.5365967138,0.0,1.0
1990-05-08,9.62,10.0,9.62,9.62,12100,0.991233798589844,1.03038856402271,0.991233798589844,0.991233798589844,117431.427545748,0.0,1.0
1990-05-09,10.0,10.0,9.75,10.0,9700,1.03038856402271,1.03038856402271,1.00462884992214,1.03038856402271,94139.2435697317,0.0,1.0
1990-05-10,9.88,10.12,9.88,10.0,40500,1.01802390125443,1.04275322679098,1.01802390125443,1.03038856402271,393055.604595274,0.0,1.0
1990-05-11,10.0,10.12,9.88,10.12,7000,1.03038856402271,1.04275322679098,1.01802390125443,1.04275322679098,67935.5365967136,0.0,1.0
1990-05-14,10.0,10.12,10.0,10.0,36600,1.03038856402271,1.04275322679098,1.03038856402271,1.03038856402271,355205.805634245,0.0,1.0
1990-05-15,10.12,10.12,10.0,10.12,15100,1.04275322679098,1.04275322679098,1.03038856402271,1.04275322679098,146546.657515768,0.0,1.0
1990-05-16,10.75,10.75,10.0,10.12,12700,1.10766770632441,1.10766770632441,1.03038856402271,1.04275322679098,123254.473539752,0.0,1.0
1990-05-17,11.12,11.5,10.75,10.75,21800,1.14579208319325,1.18494684862611,1.10766770632441,1.10766770632441,211570.67111548,0.0,1.0
1990-05-18,11.62,11.75,11.12,11.12,33900,1.19731151139438,1.21070656272668,1.14579208319325,1.14579208319325,329002.09866123,0.0,1.0
1990-05-21,11.38,11.62,11.38,11.38,21600,1.17258218585784,1.19731151139438,1.17258218585784,1.17258218585784,209629.655784146,0.0,1.0
1990-05-22,11.25,11.38,11.12,11.38,5500,1.15918713452554,1.17258218585784,1.14579208319325,1.17258218585784,53377.921611704,0.0,1.0
1990-05-23,11.12,11.38,11.12,11.38,42400,1.14579208319325,1.17258218585784,1.14579208319325,1.17258218585784,411495.250242952,0.0,1.0
1990-05-24,11.12,11.38,11.12,11.12,43100,1.14579208319325,1.17258218585784,1.14579208319325,1.14579208319325,418288.803902624,0.0,1.0
1990-05-25,11.0,11.0,11.0,11.0,1600,1.13342742042498,1.13342742042498,1.13342742042498,1.13342742042498,15528.1226506774,0.0,1.0
1990-05-29,11.0,11.12,11.0,11.0,18500,1.13342742042498,1.14579208319325,1.13342742042498,1.13342742042498,179543.918148458,0.0,1.0
1990-05-30,11.0,11.0,11.0,11.0,2400,1.13342742042498,1.13342742042498,1.13342742042498,1.13342742042498,23292.1839760161,0.0,1.0
1990-05-31,11.0,11.12,11.0,11.0,10500,1.13342742042498,1.14579208319325,1.13342742042498,1.13342742042498,101903.304895071,0.0,1.0
1990-06-01,11.0,11.12,11.0,11.0,27900,1.13342742042498,1.14579208319325,1.13342742042498,1.13342742042498,270771.638721187,0.0,1.0
1990-06-04,11.0,11.25,11.0,11.0,16200,1.13342742042498,1.15918713452554,1.13342742042498,1.13342742042498,157222.241838109,0.0,1.0
1990-06-05,11.5,11.5,11.12,11.12,51600,1.18494684862611,1.18494684862611,1.14579208319325,1.14579208319325,500781.955484349,0.0,1.0
1990-06-06,11.38,11.62,11.38,11.38,7900,1.17258218585784,1.19731151139438,1.17258218585784,1.17258218585784,76670.1055877199,0.0,1.0
1990-06-07,11.38,11.38,11.38,11.38,2200,1.17258218585784,1.17258218585784,1.17258218585784,1.17258218585784,21351.1686446815,0.0,1.0
1990-06-08,11.5,11.5,11.38,11.38,10600,1.18494684862611,1.18494684862611,1.17258218585784,1.17258218585784,102873.812560738,0.0,1.0
1990-06-11,11.5,11.62,11.38,11.38,19300,1.18494684862611,1.19731151139438,1.17258218585784,1.17258218585784,187307.979473797,0.0,1.0
1990-06-12,11.5,11.62,11.5,11.5,22000,1.18494684862611,1.19731151139438,1.18494684862611,1.18494684862611,213511.686446815,0.0,1.0
1990-06-13,11.5,11.5,11.5,11.5,13600,1.18494684862611,1.18494684862611,1.18494684862611,1.18494684862611,131989.042530759,0.0,1.0
1990-06-14,11.62,11.62,11.38,11.5,26300,1.19731151139438,1.19731151139438,1.17258218585784,1.18494684862611,255243.516070512,0.0,1.0
1990-06-15,11.38,11.62,11.38,11.38,6800,1.17258218585784,1.19731151139438,1.17258218585784,1.17258218585784,65994.5212653792,0.0,1.0
1990-06-18,11.38,11.38,11.38,11.38,4500,1.17258218585784,1.17258218585784,1.17258218585784,1.17258218585784,43672.8449550303,0.0,1.0
1990-06-19,11.38,11.38,11.38,11.38,3500,1.17258218585784,1.17258218585784,1.17258218585784,1.17258218585784,33967.7682983569,0.0,1.0
1990-06-20,11.25,11.38,11.12,11.38,44800,1.15918713452554,1.17258218585784,1.14579208319325,1.17258218585784,434787.43421897,0.0,1.0
1990-06-21,10.88,11.12,10.88,11.12,14900,1.1210627576567,1.14579208319325,1.1210627576567,1.14579208319325,144605.642184434,0.0,1.0
1990-06-22,10.5,10.88,10.5,10.88,7500,1.08190799222384,1.1210627576567,1.08190799222384,1.1210627576567,72788.0749250507,0.0,1.0
1990-06-25,10.5,10.62,10.5,10.5,21000,1.08190799222384,1.09427265499211,1.08190799222384,1.08190799222384,203806.609790142,0.0,1.0
1990-06-26,10.5,10.62,10.5,10.5,4700,1.08190799222384,1.09427265499211,1.08190799222384,1.08190799222384,45613.8602863651,0.0,1.0
1990-06-27,11.0,11.12,10.75,10.75,30700,1.13342742042498,1.14579208319325,1.10766770632441,1.10766770632441,297945.853359873,0.0,1.0
1990-06-28,11.38,11.62,11.0,11.0,25300,1.17258218585784,1.19731151139438,1.13342742042498,1.13342742042498,245538.439413837,0.0,1.0
1990-06-29,11.75,11.75,11.38,11.38,10100,1.21070656272668,1.21070656272668,1.17258218585784,1.17258218585784,98021.2742324014,0.0,1.0
1990-07-02,11.5,11.62,11.5,11.5,4200,1.18494684862611,1.19731151139438,1.18494684862611,1.18494684862611,40761.3219580284,0.0,1.0
1990-07-03,11.38,11.5,11.38,11.38,3900,1.17258218585784,1.18494684862611,1.17258218585784,1.17258218585784,37849.7989610263,0.0,1.0
1990-07-05,11.25,11.38,11.12,11.38,24700,1.15918713452554,1.17258218585784,1.14579208319325,1.17258218585784,239715.393419834,0.0,1.0
1990-07-06,11.25,11.25,11.12,11.12,3300,1.15918713452554,1.15918713452554,1.14579208319325,1.14579208319325,32026.7529670224,0.0,1.0
1990-07-09,10.88,11.25,10.88,11.25,13800,1.1210627576567,1.15918713452554,1.1210627576567,1.15918713452554,133930.057862094,0.0,1.0
1990-07-10,11.0,11.12,10.88,10.88,1200,1.13342742042498,1.14579208319325,1.1210627576567,1.1210627576567,11646.0919880081,0.0,1.0
1990-07-11,11.0,11.0,10.88,10.88,9600,1.13342742042498,1.13342742042498,1.1210627576567,1.1210627576567,93168.7359040645,0.0,1.0
1990-07-12,11.0,11.0,10.88,11.0,2900,1.13342742042498,1.13342742042498,1.1210627576567,1.13342742042498,28144.7223043528,0.0,1.0
1990-07-13,10.88,10.88,10.75,10.75,16500,1.1210627576567,1.1210627576567,1.10766770632441,1.10766770632441,160133.764835112,0.0,1.0
1990-07-16,10.75,11.0,10.75,11.0,11200,1.10766770632441,1.13342742042498,1.10766770632441,1.13342742042498,108696.858554742,0.0,1.0
1990-07-17,10.88,10.88,10.88,10.88,2900,1.1210627576567,1.1210627576567,1.1210627576567,1.1210627576567,28144.722304353,0.0,1.0
1990-07-18,10.75,10.88,10.75,10.75,5900,1.10766770632441,1.1210627576567,1.10766770632441,1.10766770632441,57259.9522743731,0.0,1.0
1990-07-19,10.75,10.75,10.75,10.75,100,1.10766770632441,1.10766770632441,1.10766770632441,1.10766770632441,970.50766566734,0.0,1.0
1990-07-20,10.62,10.62,10.62,10.62,700,1.09427265499211,1.09427265499211,1.09427265499211,1.09427265499211,6793.55365967141,0.0,1.0
1990-07-23,10.75,10.75,10.5,10.62,30000,1.10766770632441,1.10766770632441,1.08190799222384,1.09427265499211,291152.299700202,0.0,1.0
1990-07-24,10.38,10.75,10.38,10.5,14700,1.06954332945557,1.10766770632441,1.06954332945557,1.08190799222384,142664.626853099,0.0,1.0
1990-07-25,10.38,10.38,10.38,10.38,2400,1.06954332945557,1.06954332945557,1.06954332945557,1.06954332945557,23292.1839760162,0.0,1.0
1990-07-26,10.38,10.62,10.38,10.5,3500,1.06954332945557,1.09427265499211,1.06954332945557,1.08190799222384,33967.7682983569,0.0,1.0
1990-07-27,10.38,10.5,10.38,10.38,7600,1.06954332945557,1.08190799222384,1.06954332945557,1.06954332945557,73758.5825907178,0.0,1.0
1990-07-30,10.38,10.75,10.38,10.75,8900,1.06954332945557,1.10766770632441,1.06954332945557,1.10766770632441,86375.1822443933,0.0,1.0
1990-07-31,10.38,10.38,10.38,10.38,2900,1.06954332945557,1.06954332945557,1.06954332945557,1.06954332945557,28144.7223043529,0.0,1.0
1990-08-01,10.5,10.5,10.38,10.38,7000,1.08190799222384,1.08190799222384,1.06954332945557,1.06954332945557,67935.536596714,0.0,1.0
1990-08-02,10.38,10.5,10.38,10.38,20400,1.06954332945557,1.08190799222384,1.06954332945557,1.06954332945557,197983.563796137,0.0,1.0
1990-08-03,10.5,10.62,10.38,10.38,16300,1.08190799222384,1.09427265499211,1.06954332945557,1.06954332945557,158192.749503777,0.0,1.0
1990-08-06,10.5,10.5,10.38,10.5,23100,1.08190799222384,1.08190799222384,1.06954332945557,1.08190799222384,224187.270769156,0.0,1.0
1990-08-07,10.5,10.62,10.38,10.38,5100,1.08190799222384,1.09427265499211,1.06954332945557,1.06954332945557,49495.8909490345,0.0,1.0
1990-08-08,10.88,11.12,10.88,10.88,14600,1.1210627576567,1.14579208319325,1.1210627576567,1.1210627576567,141694.119187432,0.0,1.0
1990-08-09,10.88,11.12,10.88,11.12,2700,1.1210627576567,1.14579208319325,1.1210627576567,1.14579208319325,26203.7069730183,0.0,1.0
1990-08-10,10.88,11.0,10.88,10.88,6800,1.1210627576567,1.13342742042498,1.1210627576567,1.1210627576567,65994.5212653794,0.0,1.0
1990-08-13,10.75,11.12,10.75,10.88,4000,1.10766770632441,1.14579208319325,1.10766770632441,1.1210627576567,38820.3066266936,0.0,1.0
1990-08-14,10.75,10.75,10.75,10.75,1400,1.10766770632441,1.10766770632441,1.10766770632441,1.10766770632441,13587.1073193428,0.0,1.0
1990-08-15,10.75,10.75,10.75,10.75,1200,1.10766770632441,1.10766770632441,1.10766770632441,1.10766770632441,11646.0919880081,0.0,1.0
1990-08-16,10.62,11.0,10.62,11.0,3000,1.09427265499211,1.13342742042498,1.09427265499211,1.13342742042498,29115.2299700203,0.0,1.0
1990-08-17,10.5,10.62,10.5,10.62,5200,1.08190799222384,1.09427265499211,1.08190799222384,1.09427265499211,50466.3986147018,0.0,1.0
1990-08-20,10.5,10.75,10.5,10.75,24500,1.08190799222384,1.10766770632441,1.08190799222384,1.10766770632441,237774.378088499,0.0,1.0
1990-08-21,9.88,10.5,9.88,10.25,24000,1.01802390125443,1.08190799222384,1.01802390125443,1.05614827812327,232921.839760163,0.0,1.0
1990-08-22,9.0,10.0,8.88,9.88,19600,0.927349707620436,1.03038856402271,0.914985044852163,1.01802390125443,190219.502470799,0.0,1.0
1990-08-23,8.62,8.75,8.62,8.75,6600,0.888194942187573,0.901589993519868,0.888194942187573,0.901589993519868,64053.5059340445,0.0,1.0
1990-08-24,9.38,9.5,8.75,8.88,25000,0.966504473053299,0.978869135821571,0.901589993519868,0.914985044852163,242626.916416835,0.0,1.0
1990-08-27,10.0,10.0,9.75,9.75,3400,1.03038856402271,1.03038856402271,1.00462884992214,1.00462884992214,32997.2606326895,0.0,1.0
1990-08-28,10.0,10.0,10.0,10.0,4500,1.03038856402271,1.03038856402271,1.03038856402271,1.03038856402271,43672.8449550302,0.0,1.0
1990-08-29,9.88,9.88,9.88,9.88,1000,1.01802390125443,1.01802390125443,1.01802390125443,1.01802390125443,9705.07665667344,0.0,1.0
1990-08-30,10.0,10.12,9.88,10.0,9600,1.03038856402271,1.04275322679098,1.01802390125443,1.03038856402271,93168.7359040644,0.0,1.0
1990-08-31,9.88,10.0,9.88,10.0,25600,1.01802390125443,1.03038856402271,1.01802390125443,1.03038856402271,248449.96241084,0.0,1.0
1990-09-04,9.88,9.88,9.88,9.88,800,1.01802390125443,1.01802390125443,1.01802390125443,1.01802390125443,7764.06132533876,0.0,1.0
1990-09-05,10.0,10.25,10.0,10.0,9400,1.03038856402271,1.05614827812327,1.03038856402271,1.03038856402271,91227.7205727297,0.0,1.0
1990-09-06,10.12,10.12,10.0,10.0,26000,1.04275322679098,1.04275322679098,1.03038856402271,1.03038856402271,252331.993073508,0.0,1.0
1990-09-07,9.88,10.12,9.88,10.0,23400,1.01802390125443,1.04275322679098,1.01802390125443,1.03038856402271,227098.793766159,0.0,1.0
1990-09-10,9.88,9.88,9.88,9.88,14400,1.01802390125443,1.01802390125443,1.01802390125443,1.01802390125443,139753.103856098,0.0,1.0
1990-09-11,9.88,9.88,9.75,9.75,200,1.01802390125443,1.01802390125443,1.00462884992214,1.00462884992214,1941.01533133469,0.0,1.0
1990-09-12,9.62,9.75,9.62,9.75,6000,0.991233798589844,1.00462884992214,0.991233798589844,1.00462884992214,58230.4599400404,0.0,1.0
1990-09-13,8.75,9.5,8.75,9.5,16000,0.901589993519868,0.978869135821571,0.901589993519868,0.978869135821571,155281.226506775,0.0,1.0
1990-09-14,8.5,8.75,8.38,8.75,11200,0.875830279419301,0.901589993519868,0.863465616651028,0.901589993519868,108696.858554742,0.0,1.0
1990-09-17,8.5,8.88,8.5,8.62,15100,0.875830279419301,0.914985044852163,0.875830279419301,0.888194942187573,146546.657515768,0.0,1.0
1990-09-18,8.62,8.62,8.5,8.5,400,0.888194942187573,0.888194942187573,0.875830279419301,0.875830279419301,3882.03066266936,0.0,1.0
1990-09-19,8.5,8.75,8.25,8.75,34600,0.875830279419301,0.901589993519868,0.850070565318733,0.901589993519868,335795.6523209,0.0,1.0
1990-09-20,8.25,8.62,8.25,8.62,2000,0.850070565318733,0.888194942187573,0.850070565318733,0.888194942187573,19410.1533133468,0.0,1.0
1990-09-21,8.5,8.62,8.5,8.62,27800,0.875830279419301,0.888194942187573,0.875830279419301,0.888194942187573,269801.13105552,0.0,1.0
1990-09-24,8.25,8.38,8.0,8.25,25100,0.850070565318733,0.863465616651028,0.824310851218165,0.850070565318733,243597.424082502,0.0,1.0
1990-09-25,7.75,8.38,7.75,8.0,18100,0.798551137117598,0.863465616651028,0.798551137117598,0.824310851218165,175661.887485789,0.0,1.0
1990-09-26,7.88,7.88,7.88,7.88,1600,0.811946188449893,0.811946188449893,0.811946188449893,0.811946188449893,15528.1226506774,0.0,1.0
1990-09-27,7.88,7.88,7.62,7.88,5000,0.811946188449893,0.811946188449893,0.785156085785302,0.811946188449893,48525.383283367,0.0,1.0
1990-09-28,7.88,7.88,7.62,7.62,20500,0.811946188449893,0.811946188449893,0.785156085785302,0.785156085785302,198954.071461805,0.0,1.0
1990-10-01,7.75,8.0,7.75,8.0,10800,0.798551137117598,0.824310851218165,0.798551137117598,0.824310851218165,104814.827892073,0.0,1.0
1990-10-02,7.88,8.12,7.88,8.0,6500,0.811946188449893,0.836675513986438,0.811946188449893,0.824310851218165,63082.9982683771,0.0,1.0
1990-10-03,8.12,8.12,8.12,8.12,1000,0.836675513986438,0.836675513986438,0.836675513986438,0.836675513986438,9705.0766566734,0.0,1.0
1990-10-04,7.88,7.88,7.75,7.75,300,0.811946188449893,0.811946188449893,0.798551137117598,0.798551137117598,2911.52299700202,0.0,1.0
1990-10-05,8.12,8.25,8.0,8.12,19200,0.836675513986438,0.850070565318733,0.824310851218165,0.836675513986438,186337.471808129,0.0,1.0
1990-10-08,8.0,8.0,8.0,8.0,200,0.824310851218165,0.824310851218165,0.824310851218165,0.824310851218165,1941.01533133468,0.0,1.0
1990-10-09,8.0,8.0,8.0,8.0,300,0.824310851218165,0.824310851218165,0.824310851218165,0.824310851218165,2911.52299700202,0.0,1.0
1990-10-10,8.0,8.0,8.0,8.0,100,0.824310851218165,0.824310851218165,0.824310851218165,0.824310851218165,970.507665667341,0.0,1.0
1990-10-11,8.25,8.25,8.0,8.0,1700,0.850070565318733,0.850070565318733,0.824310851218165,0.824310851218165,16498.6303163448,0.0,1.0
1990-10-12,8.12,8.25,8.0,8.0,3000,0.836675513986438,0.850070565318733,0.824310851218165,0.824310851218165,29115.2299700202,0.0,1.0
1990-10-15,8.0,8.0,8.0,8.0,400,0.824310851218165,0.824310851218165,0.824310851218165,0.824310851218165,3882.03066266936,0.0,1.0
1990-10-16,8.0,8.12,8.0,8.0,45100,0.824310851218165,0.836675513986438,0.824310851218165,0.824310851218165,437698.957215971,0.0,1.0
1990-10-17,7.88,8.0,7.62,8.0,55700,0.811946188449893,0.824310851218165,0.785156085785302,0.824310851218165,540572.769776708,0.0,1.0
1990-10-18,7.5,7.62,7.25,7.62,17200,0.77279142301703,0.785156085785302,0.747031708916462,0.785156085785302,166927.318494783,0.0,1.0
1990-10-19,7.0,7.12,7.0,7.12,3600,0.721271994815895,0.733636657584167,0.721271994815895,0.733636657584167,34938.2759640242,0.0,1.0
1990-10-22,7.0,7.0,7.0,7.0,0,0.721271994815895,0.721271994815895,0.721271994815895,0.721271994815895,0,0.0,1.0
1990-10-23,6.75,7.12,6.38,7.12,21500,0.695512280715327,0.733636657584167,0.657387903846487,0.733636657584167,208659.148118478,0.0,1.0
1990-10-24,6.25,6.62,6.25,6.38,4400,0.643992852514192,0.682117229383032,0.643992852514192,0.657387903846487,42702.3372893629,0.0,1.0
1990-10-25,6.75,6.75,6.38,6.62,62200,0.695512280715327,0.695512280715327,0.657387903846487,0.682117229383032,603655.768045086,0.0,1.0
1990-10-26,6.5,6.75,6.25,6.5,37300,0.669752566614759,0.695512280715327,0.643992852514192,0.669752566614759,361999.359293918,0.0,1.0
1990-10-29,6.0,6.62,6.0,6.25,27500,0.618233138413624,0.682117229383032,0.618233138413624,0.643992852514192,266889.608058519,0.0,1.0
1990-10-30,5.75,6.38,5.5,6.38,42800,0.592473424313056,0.657387903846487,0.566713710212489,0.657387903846487,415377.280905622,0.0,1.0
1990-10-31,5.62,5.75,5.5,5.5,26200,0.579078372980761,0.592473424313056,0.566713710212489,0.566713710212489,254273.008404843,0.0,1.0
1990-11-01,5.75,5.75,5.62,5.75,27100,0.592473424313056,0.592473424313056,0.579078372980761,0.592473424313056,263007.577395849,0.0,1.0
1990-11-02,6.75,6.75,5.75,5.75,75600,0.695512280715327,0.695512280715327,0.592473424313056,0.592473424313056,733703.795244509,0.0,1.0
1990-11-05,7.25,8.0,6.75,6.75,55800,0.747031708916462,0.824310851218165,0.695512280715327,0.695512280715327,541543.277442376,0.0,1.0
1990-11-06,7.0,7.38,6.88,7.25,31200,0.721271994815895,0.760426760248757,0.708907332047622,0.747031708916462,302798.39168821,0.0,1.0
1990-11-07,6.38,7.0,6.38,7.0,42400,0.657387903846487,0.721271994815895,0.657387903846487,0.721271994815895,411495.250242952,0.0,1.0
1990-11-08,6.5,6.5,6.25,6.38,5300,0.669752566614759,0.669752566614759,0.643992852514192,0.657387903846487,51436.9062803691,0.0,1.0
1990-11-09,6.12,6.5,5.88,6.5,35700,0.630597801181896,0.669752566614759,0.605868475645351,0.669752566614759,346471.236643241,0.0,1.0
1990-11-12,6.12,6.12,5.88,6.12,1100,0.630597801181896,0.630597801181896,0.605868475645351,0.630597801181896,10675.5843223408,0.0,1.0
1990-11-13,6.0,6.12,5.88,6.12,38500,0.618233138413624,0.630597801181896,0.605868475645351,0.630597801181896,373645.451281926,0.0,1.0
1990-11-14,5.88,6.0,5.25,6.0,108800,0.605868475645351,0.618233138413624,0.540953996111921,0.618233138413624,1055912.34024607,0.0,1.0
1990-11-15,6.25,6.25,5.75,5.75,28700,0.643992852514192,0.643992852514192,0.592473424313056,0.592473424313056,278535.700046527,0.0,1.0
1990-11-16,6.5,6.5,6.0,6.0,22000,0.669752566614759,0.669752566614759,0.618233138413624,0.618233138413624,213511.686446815,0.0,1.0
1990-11-19,6.38,6.5,6.12,6.5,9800,0.657387903846487,0.669752566614759,0.630597801181896,0.669752566614759,95109.7512353993,0.0,1.0
1990-11-20,6.12,6.38,6.0,6.25,35400,0.630597801181896,0.657387903846487,0.618233138413624,0.643992852514192,343559.713646239,0.0,1.0
1990-11-21,7.25,7.25,6.12,6.38,62800,0.747031708916462,0.747031708916462,0.630597801181896,0.657387903846487,609478.81403909,0.0,1.0
1990-11-23,7.38,7.38,7.12,7.12,5700,0.760426760248757,0.760426760248757,0.733636657584167,0.733636657584167,55318.9369430384,0.0,1.0
1990-11-26,7.12,7.38,7.12,7.38,6600,0.733636657584167,0.760426760248757,0.733636657584167,0.760426760248757,64053.5059340445,0.0,1.0
1990-11-27,7.0,7.0,7.0,7.0,1000,0.721271994815895,0.721271994815895,0.721271994815895,0.721271994815895,9705.0766566734,0.0,1.0
1990-11-28,7.12,7.38,7.0,7.0,17300,0.733636657584167,0.760426760248757,0.721271994815895,0.721271994815895,167897.82616045,0.0,1.0
1990-11-29,6.88,7.12,6.62,7.0,5200,0.708907332047622,0.733636657584167,0.682117229383032,0.721271994815895,50466.3986147017,0.0,1.0
1990-11-30,6.62,6.88,6.62,6.62,4600,0.682117229383032,0.708907332047622,0.682117229383032,0.682117229383032,44643.3526206976,0.0,1.0
1990-12-03,6.75,6.75,6.5,6.62,13600,0.695512280715327,0.695512280715327,0.669752566614759,0.682117229383032,131989.042530758,0.0,1.0
1990-12-04,6.5,6.62,6.38,6.38,4200,0.669752566614759,0.682117229383032,0.657387903846487,0.657387903846487,40761.3219580283,0.0,1.0
1990-12-05,6.75,7.0,6.38,6.5,64800,0.695512280715327,0.721271994815895,0.657387903846487,0.669752566614759,628888.967352437,0.0,1.0
1990-12-06,6.5,7.12,6.5,7.12,30400,0.669752566614759,0.733636657584167,0.669752566614759,0.733636657584167,295034.330362872,0.0,1.0
1990-12-07,6.62,6.62,6.62,6.62,9200,0.682117229383032,0.682117229383032,0.682117229383032,0.682117229383032,89286.7052413953,0.0,1.0
1990-12-10,6.88,7.0,6.62,6.75,66500,0.708907332047622,0.721271994815895,0.682117229383032,0.695512280715327,645387.597668782,0.0,1.0
1990-12-11,6.38,6.75,5.75,6.62,59100,0.657387903846487,0.695512280715327,0.592473424313056,0.682117229383032,573570.030409398,0.0,1.0
1990-12-12,6.12,6.5,6.12,6.12,9200,0.630597801181896,0.669752566614759,0.630597801181896,0.630597801181896,89286.7052413954,0.0,1.0
1990-12-13,6.25,6.5,6.12,6.38,61000,0.643992852514192,0.669752566614759,0.630597801181896,0.657387903846487,592009.676057077,0.0,1.0
1990-12-14,6.12,6.38,6.12,6.25,38200,0.630597801181896,0.657387903846487,0.630597801181896,0.643992852514192,370733.928284924,0.0,1.0
1990-12-17,6.0,6.12,5.88,6.0,34300,0.618233138413624,0.630597801181896,0.605868475645351,0.618233138413624,332884.129323898,0.0,1.0
1990-12-18,5.88,6.12,5.88,5.88,53400,0.605868475645351,0.630597801181896,0.605868475645351,0.605868475645351,518251.09346636,0.0,1.0
1990-12-19,6.0,6.0,5.62,6.0,24300,0.618233138413624,0.618233138413624,0.579078372980761,0.618233138413624,235833.362757164,0.0,1.0
1990-12-20,5.75,6.0,5.62,6.0,37100,0.592473424313056,0.618233138413624,0.579078372980761,0.618233138413624,360058.343962583,0.0,1.0
1990-12-21,5.75,6.0,5.5,5.62,36100,0.592473424313056,0.618233138413624,0.566713710212489,0.579078372980761,350353.26730591,0.0,1.0
1990-12-24,5.5,5.75,5.5,5.5,10900,0.566713710212489,0.592473424313056,0.566713710212489,0.566713710212489,105785.33555774,0.0,1.0
1990-12-26,5.75,5.75,5.5,5.75,2400,0.592473424313056,0.592473424313056,0.566713710212489,0.592473424313056,23292.1839760162,0.0,1.0
1990-12-27,5.5,5.75,5.5,5.75,28000,0.566713710212489,0.592473424313056,0.566713710212489,0.592473424313056,271742.146386855,0.0,1.0
1990-12-28,6.12,6.38,5.75,5.75,33000,0.630597801181896,0.657387903846487,0.592473424313056,0.592473424313056,320267.529670223,0.0,1.0
1990-12-31,6.38,6.5,6.12,6.12,31900,0.657387903846487,0.669752566614759,0.630597801181896,0.630597801181896,309591.945347882,0.0,1.0
1991-01-02,6.62,6.62,6.12,6.12,11000,0.682117229383032,0.682117229383032,0.630597801181896,0.630597801181896,106755.843223407,0.0,1.0
1991-01-03,6.62,6.75,6.38,6.62,14100,0.682117229383032,0.695512280715327,0.657387903846487,0.682117229383032,136841.580859095,0.0,1.0
1991-01-04,6.75,6.75,6.5,6.62,16900,0.695512280715327,0.695512280715327,0.669752566614759,0.682117229383032,164015.795497781,0.0,1.0
1991-01-07,6.5,6.88,6.5,6.5,1500,0.669752566614759,0.708907332047622,0.669752566614759,0.669752566614759,14557.6149850101,0.0,1.0
1991-01-08,6.75,6.88,6.62,6.62,2300,0.695512280715327,0.708907332047622,0.682117229383032,0.682117229383032,22321.6763103488,0.0,1.0
1991-01-09,6.75,7.12,6.75,7.0,5000,0.695512280715327,0.733636657584167,0.695512280715327,0.721271994815895,48525.383283367,0.0,1.0
1991-01-10,6.75,6.75,6.75,6.75,0,0.695512280715327,0.695512280715327,0.695512280715327,0.695512280715327,0,0.0,1.0
1991-01-11,6.75,6.75,6.75,6.75,300,0.695512280715327,0.695512280715327,0.695512280715327,0.695512280715327,2911.52299700202,0.0,1.0
1991-01-14,6.5,6.75,6.5,6.75,13900,0.669752566614759,0.695512280715327,0.669752566614759,0.695512280715327,134900.56552776,0.0,1.0
1991-01-15,6.5,6.88,6.5,6.5,4600,0.669752566614759,0.708907332047622,0.669752566614759,0.669752566614759,44643.3526206977,0.0,1.0
1991-01-16,7.0,7.0,6.5,6.5,600,0.721271994815895,0.721271994815895,0.669752566614759,0.669752566614759,5823.04599400404,0.0,1.0
1991-01-17,6.5,6.88,6.5,6.5,2500,0.669752566614759,0.708907332047622,0.669752566614759,0.669752566614759,24262.6916416835,0.0,1.0
1991-01-18,7.0,7.0,6.5,6.88,44300,0.721271994815895,0.721271994815895,0.669752566614759,0.708907332047622,429934.895890632,0.0,1.0
1991-01-21,6.88,7.12,6.88,7.12,1100,0.708907332047622,0.733636657584167,0.708907332047622,0.733636657584167,10675.5843223407,0.0,1.0
1991-01-22,7.5,7.62,6.88,6.88,33000,0.77279142301703,0.785156085785302,0.708907332047622,0.708907332047622,320267.529670222,0.0,1.0
1991-01-23,7.5,7.5,7.25,7.25,61400,0.77279142301703,0.77279142301703,0.747031708916462,0.747031708916462,595891.706719747,0.0,1.0
1991-01-24,7.38,7.62,7.25,7.25,30100,0.760426760248757,0.785156085785302,0.747031708916462,0.747031708916462,292122.80736587,0.0,1.0
1991-01-25,7.38,7.38,7.25,7.25,22100,0.760426760248757,0.760426760248757,0.747031708916462,0.747031708916462,214482.194112482,0.0,1.0
1991-01-28,7.25,7.25,7.25,7.25,500,0.747031708916462,0.747031708916462,0.747031708916462,0.747031708916462,4852.5383283367,0.0,1.0
1991-01-29,7.38,7.5,7.38,7.38,10200,0.760426760248757,0.77279142301703,0.760426760248757,0.760426760248757,98991.7818980688,0.0,1.0
1991-01-30,7.75,7.75,7.38,7.38,9000,0.798551137117598,0.798551137117598,0.760426760248757,0.760426760248757,87345.6899100606,0.0,1.0
1991-01-31,8.5,8.5,7.5,7.5,32600,0.875830279419301,0.875830279419301,0.77279142301703,0.77279142301703,316385.499007553,0.0,1.0
1991-02-01,8.88,9.5,8.62,8.88,31500,0.914985044852163,0.978869135821571,0.888194942187573,0.914985044852163,305709.914685212,0.0,1.0
1991-02-04,8.88,9.38,8.88,9.25,10200,0.914985044852163,0.966504473053299,0.914985044852163,0.953109421721004,98991.7818980688,0.0,1.0
1991-02-05,8.88,9.12,8.88,8.88,16700,0.914985044852163,0.939714370388708,0.914985044852163,0.914985044852163,162074.780166446,0.0,1.0
1991-02-06,8.12,9.0,7.88,8.88,52000,0.836675513986438,0.927349707620436,0.811946188449893,0.914985044852163,504663.986147017,0.0,1.0
1991-02-07,7.0,8.12,7.0,8.12,23900,0.721271994815895,0.836675513986438,0.721271994815895,0.836675513986438,231951.332094494,0.0,1.0
1991-02-08,7.25,7.25,7.0,7.25,1600,0.747031708916462,0.747031708916462,0.721271994815895,0.747031708916462,15528.1226506775,0.0,1.0
1991-02-11,7.25,7.25,7.25,7.25,2200,0.747031708916462,0.747031708916462,0.747031708916462,0.747031708916462,21351.1686446815,0.0,1.0
1991-02-12,7.5,7.5,7.12,7.25,5300,0.77279142301703,0.77279142301703,0.733636657584167,0.747031708916462,51436.906280369,0.0,1.0
1991-02-13,7.25,7.75,7.25,7.38,3600,0.747031708916462,0.798551137117598,0.747031708916462,0.760426760248757,34938.2759640243,0.0,1.0
1991-02-14,8.0,8.38,7.75,7.75,26400,0.824310851218165,0.863465616651028,0.798551137117598,0.798551137117598,256214.023736178,0.0,1.0
1991-02-15,8.5,8.75,7.88,8.25,16700,0.875830279419301,0.901589993519868,0.811946188449893,0.850070565318733,162074.780166446,0.0,1.0
1991-02-19,8.0,8.88,8.0,8.75,8500,0.824310851218165,0.914985044852163,0.824310851218165,0.901589993519868,82493.151581724,0.0,1.0
1991-02-20,8.0,8.25,8.0,8.0,9600,0.824310851218165,0.850070565318733,0.824310851218165,0.824310851218165,93168.7359040647,0.0,1.0
1991-02-21,8.0,8.25,8.0,8.0,29100,0.824310851218165,0.850070565318733,0.824310851218165,0.824310851218165,282417.730709196,0.0,1.0
1991-02-22,8.0,8.0,8.0,8.0,2400,0.824310851218165,0.824310851218165,0.824310851218165,0.824310851218165,23292.1839760162,0.0,1.0
1991-02-25,8.0,8.0,8.0,8.0,900,0.824310851218165,0.824310851218165,0.824310851218165,0.824310851218165,8734.56899100607,0.0,1.0
1991-02-26,8.0,8.5,8.0,8.0,3900,0.824310851218165,0.875830279419301,0.824310851218165,0.824310851218165,37849.7989610263,0.0,1.0
1991-02-27,8.25,8.25,8.25,8.25,1000,0.850070565318733,0.850070565318733,0.850070565318733,0.850070565318733,9705.0766566734,0.0,1.0
1991-02-28,8.25,8.5,8.25,8.25,4700,0.850070565318733,0.875830279419301,0.850070565318733,0.850070565318733,45613.860286365,0.0,1.0
1991-03-01,8.25,8.25,8.25,8.25,4700,0.850070565318733,0.850070565318733,0.850070565318733,0.850070565318733,45613.860286365,0.0,1.0
1991-03-04,8.25,8.25,8.0,8.0,16500,0.850070565318733,0.850070565318733,0.824310851218165,0.824310851218165,160133.764835111,0.0,1.0
1991-03-05,8.62,8.62,8.25,8.25,37700,0.888194942187573,0.888194942187573,0.850070565318733,0.850070565318733,365881.389956587,0.0,1.0
1991-03-06,8.75,8.75,8.38,8.75,9400,0.901589993519868,0.901589993519868,0.863465616651028,0.901589993519868,91227.72057273,0.0,1.0
1991-03-07,8.62,8.75,8.5,8.75,10100,0.888194942187573,0.901589993519868,0.875830279419301,0.901589993519868,98021.2742324014,0.0,1.0
1991-03-08,8.5,8.5,8.5,8.5,500,0.875830279419301,0.875830279419301,0.875830279419301,0.875830279419301,4852.5383283367,0.0,1.0
1991-03-11,8.75,9.0,8.75,9.0,8600,0.901589993519868,0.927349707620436,0.901589993519868,0.927349707620436,83463.6592473913,0.0,1.0
1991-03-12,8.5,9.0,8.5,8.75,22700,0.875830279419301,0.927349707620436,0.875830279419301,0.901589993519868,220305.240106486,0.0,1.0
1991-03-13,8.25,8.75,8.25,8.62,23300,0.850070565318733,0.901589993519868,0.850070565318733,0.888194942187573,226128.28610049,0.0,1.0
1991-03-14,8.25,8.25,8.25,8.25,200,0.850070565318733,0.850070565318733,0.850070565318733,0.850070565318733,1941.01533133468,0.0,1.0
1991-03-15,8.38,8.38,8.25,8.25,26000,0.863465616651028,0.863465616651028,0.850070565318733,0.850070565318733,252331.993073509,0.0,1.0
1991-03-18,8.5,8.5,8.0,8.0,3000,0.875830279419301,0.875830279419301,0.824310851218165,0.824310851218165,29115.2299700202,0.0,1.0
1991-03-19,8.0,8.25,8.0,8.25,2000,0.824310851218165,0.850070565318733,0.824310851218165,0.850070565318733,19410.1533133468,0.0,1.0
1991-03-20,8.0,8.0,7.75,8.0,5900,0.824310851218165,0.824310851218165,0.798551137117598,0.824310851218165,57259.9522743731,0.0,1.0
1991-03-21,7.75,7.75,7.75,7.75,1800,0.798551137117598,0.798551137117598,0.798551137117598,0.798551137117598,17469.1379820121,0.0,1.0
1991-03-22,7.75,7.75,7.75,7.75,100,0.798551137117598,0.798551137117598,0.798551137117598,0.798551137117598,970.50766566734,0.0,1.0
1991-03-25,7.75,8.25,7.75,8.25,6900,0.798551137117598,0.850070565318733,0.798551137117598,0.850070565318733,66965.0289310465,0.0,1.0
1991-03-26,7.75,8.0,7.5,8.0,12900,0.798551137117598,0.824310851218165,0.77279142301703,0.824310851218165,125195.488871087,0.0,1.0
1991-03-27,8.0,8.0,7.25,8.0,8200,0.824310851218165,0.824310851218165,0.747031708916462,0.824310851218165,79581.6285847219,0.0,1.0
1991-03-28,8.0,8.0,7.25,8.0,3100,0.824310851218165,0.824310851218165,0.747031708916462,0.824310851218165,30085.7376356876,0.0,1.0
1991-04-01,7.75,8.25,7.5,7.5,28100,0.798551137117598,0.850070565318733,0.77279142301703,0.77279142301703,272712.654052523,0.0,1.0
1991-04-02,8.5,9.0,7.75,7.75,22600,0.875830279419301,0.927349707620436,0.798551137117598,0.798551137117598,219334.732440819,0.0,1.0
1991-04-03,8.0,8.75,8.0,8.25,3300,0.824310851218165,0.901589993519868,0.824310851218165,0.850070565318733,32026.7529670222,0.0,1.0
1991-04-04,8.0,8.5,8.0,8.5,5900,0.824310851218165,0.875830279419301,0.824310851218165,0.875830279419301,57259.9522743731,0.0,1.0
1991-04-05,8.0,8.0,8.0,8.0,1500,0.824310851218165,0.824310851218165,0.824310851218165,0.824310851218165,14557.6149850101,0.0,1.0
1991-04-08,8.0,8.0,8.0,8.0,900,0.824310851218165,0.824310851218165,0.824310851218165,0.824310851218165,8734.56899100607,0.0,1.0
1991-04-09,8.0,8.25,8.0,8.0,14600,0.824310851218165,0.850070565318733,0.824310851218165,0.824310851218165,141694.119187432,0.0,1.0
1991-04-10,8.0,8.12,8.0,8.0,7400,0.824310851218165,0.836675513986438,0.824310851218165,0.824310851218165,71817.5672593832,0.0,1.0
1991-04-11,8.0,8.0,8.0,8.0,1100,0.824310851218165,0.824310851218165,0.824310851218165,0.824310851218165,10675.5843223407,0.0,1.0
1991-04-12,8.12,8.25,8.0,8.0,2200,0.836675513986438,0.850070565318733,0.824310851218165,0.824310851218165,21351.1686446815,0.0,1.0
1991-04-15,8.25,8.25,8.0,8.0,21500,0.850070565318733,0.850070565318733,0.824310851218165,0.824310851218165,208659.148118478,0.0,1.0
1991-04-16,8.25,8.25,8.0,8.0,25000,0.850070565318733,0.850070565318733,0.824310851218165,0.824310851218165,242626.916416835,0.0,1.0
1991-04-17,8.5,9.25,8.25,8.5,41200,0.875830279419301,0.953109421721004,0.850070565318733,0.875830279419301,399849.158254944,0.0,1.0
1991-04-18,8.62,8.88,8.5,8.5,34100,0.888194942187573,0.914985044852163,0.875830279419301,0.875830279419301,330943.113992563,0.0,1.0
1991-04-19,8.5,8.62,8.25,8.62,22200,0.875830279419301,0.888194942187573,0.850070565318733,0.888194942187573,215452.701778149,0.0,1.0
1991-04-22,8.25,8.25,8.25,8.25,400,0.850070565318733,0.850070565318733,0.850070565318733,0.850070565318733,3882.03066266936,0.0,1.0
1991-04-23,8.0,8.38,8.0,8.25,7100,0.824310851218165,0.863465616651028,0.824310851218165,0.850070565318733,68906.0442623812,0.0,1.0
1991-04-24,8.0,8.0,7.5,8.0,23900,0.824310851218165,0.824310851218165,0.77279142301703,0.824310851218165,231951.332094494,0.0,1.0
1991-04-25,8.5,8.5,7.88,7.88,70500,0.875830279419301,0.875830279419301,0.811946188449893,0.811946188449893,684207.904295475,0.0,1.0
1991-04-26,8.38,8.5,8.25,8.5,4800,0.863465616651028,0.875830279419301,0.850070565318733,0.875830279419301,46584.3679520324,0.0,1.0
1991-04-29,8.5,8.62,8.25,8.62,2100,0.875830279419301,0.888194942187573,0.850070565318733,0.888194942187573,20380.6609790141,0.0,1.0
1991-04-30,8.5,8.75,8.5,8.5,36300,0.875830279419301,0.901589993519868,0.875830279419301,0.875830279419301,352294.282637244,0.0,1.0
1991-05-01,8.5,8.88,8.5,8.5,14000,0.875830279419301,0.914985044852163,0.875830279419301,0.875830279419301,135871.073193428,0.0,1.0
1991-05-02,8.62,8.88,8.5,8.5,45300,0.888194942187573,0.914985044852163,0.875830279419301,0.875830279419301,439639.972547305,0.0,1.0
1991-05-03,8.88,9.0,8.62,8.62,33800,0.914985044852163,0.927349707620436,0.888194942187573,0.888194942187573,328031.590995561,0.0,1.0
1991-05-06,9.12,9.25,8.75,8.88,236300,0.939714370388708,0.953109421721004,0.901589993519868,0.914985044852163,2293309.61397193,0.0,1.0
1991-05-07,9.25,9.5,9.0,9.12,88500,0.953109421721004,0.978869135821571,0.927349707620436,0.939714370388708,858899.284115596,0.0,1.0
1991-05-08,9.12,9.25,9.0,9.0,6000,0.939714370388708,0.953109421721004,0.927349707620436,0.927349707620436,58230.4599400405,0.0,1.0
1991-05-09,9.38,9.75,9.25,9.25,22800,0.966504473053299,1.00462884992214,0.953109421721004,0.953109421721004,221275.747772154,0.0,1.0
1991-05-10,8.88,9.62,8.88,9.62,24300,0.914985044852163,0.991233798589844,0.914985044852163,0.991233798589844,235833.362757164,0.0,1.0
1991-05-13,9.0,9.0,9.0,9.0,300,0.927349707620436,0.927349707620436,0.927349707620436,0.927349707620436,2911.52299700202,0.0,1.0
1991-05-14,8.75,9.25,8.75,9.0,16800,0.901589993519868,0.953109421721004,0.901589993519868,0.927349707620436,163045.287832113,0.0,1.0
1991-05-15,8.75,9.12,8.75,8.88,24000,0.901589993519868,0.939714370388708,0.901589993519868,0.914985044852163,232921.839760162,0.0,1.0
1991-05-16,8.75,8.75,8.75,8.75,200,0.901589993519868,0.901589993519868,0.901589993519868,0.901589993519868,1941.01533133468,0.0,1.0
1991-05-17,8.75,8.75,8.75,8.75,200,0.901589993519868,0.901589993519868,0.901589993519868,0.901589993519868,1941.01533133468,0.0,1.0
1991-05-20,9.0,9.0,8.75,8.75,3800,0.927349707620436,0.927349707620436,0.901589993519868,0.901589993519868,36879.2912953589,0.0,1.0
1991-05-21,8.75,9.0,8.75,8.88,13000,0.901589993519868,0.927349707620436,0.901589993519868,0.914985044852163,126165.996536754,0.0,1.0
1991-05-22,9.0,9.0,8.75,9.0,14000,0.927349707620436,0.927349707620436,0.901589993519868,0.927349707620436,135871.073193428,0.0,1.0
1991-05-23,9.25,9.25,8.75,8.88,98000,0.953109421721004,0.953109421721004,0.901589993519868,0.914985044852163,951097.512353993,0.0,1.0
1991-05-24,9.25,9.25,8.75,8.75,16900,0.953109421721004,0.953109421721004,0.901589993519868,0.901589993519868,164015.79549778,0.0,1.0
1991-05-28,8.88,8.88,8.88,8.88,800,0.914985044852163,0.914985044852163,0.914985044852163,0.914985044852163,7764.06132533873,0.0,1.0
1991-05-29,9.25,9.25,8.88,8.88,900,0.953109421721004,0.953109421721004,0.914985044852163,0.914985044852163,8734.56899100606,0.0,1.0
1991-05-30,9.12,9.12,8.88,8.88,5400,0.939714370388708,0.939714370388708,0.914985044852163,0.914985044852163,52407.4139460364,0.0,1.0
1991-05-31,8.88,9.12,8.88,9.0,10700,0.914985044852163,0.939714370388708,0.914985044852163,0.927349707620436,103844.320226405,0.0,1.0
1991-06-03,8.88,9.12,8.88,9.0,10800,0.914985044852163,0.939714370388708,0.914985044852163,0.927349707620436,104814.827892073,0.0,1.0
1991-06-04,9.0,9.0,8.88,8.88,2100,0.927349707620436,0.927349707620436,0.914985044852163,0.914985044852163,20380.6609790141,0.0,1.0
1991-06-05,9.12,9.12,9.0,9.0,7600,0.939714370388708,0.939714370388708,0.927349707620436,0.927349707620436,73758.5825907179,0.0,1.0
1991-06-06,9.12,9.25,8.88,8.88,17900,0.939714370388708,0.953109421721004,0.914985044852163,0.914985044852163,173720.872154454,0.0,1.0
1991-06-07,8.88,8.88,8.88,8.88,3000,0.914985044852163,0.914985044852163,0.914985044852163,0.914985044852163,29115.2299700202,0.0,1.0
1991-06-10,8.88,8.88,8.88,8.88,2600,0.914985044852163,0.914985044852163,0.914985044852163,0.914985044852163,25233.1993073509,0.0,1.0
1991-06-11,9.0,9.25,8.88,8.88,11300,0.927349707620436,0.953109421721004,0.914985044852163,0.914985044852163,109667.366220409,0.0,1.0
1991-06-12,9.25,9.25,9.12,9.25,5400,0.953109421721004,0.953109421721004,0.939714370388708,0.953109421721004,52407.4139460364,0.0,1.0
1991-06-13,9.25,9.25,8.75,9.0,7400,0.953109421721004,0.953109421721004,0.901589993519868,0.927349707620436,71817.5672593832,0.0,1.0
1991-06-14,8.75,9.0,8.75,9.0,4200,0.901589993519868,0.927349707620436,0.901589993519868,0.927349707620436,40761.3219580283,0.0,1.0
1991-06-17,8.75,9.12,8.75,9.12,3400,0.901589993519868,0.939714370388708,0.901589993519868,0.939714370388708,32997.2606326896,0.0,1.0
1991-06-18,8.88,8.88,8.5,8.5,4700,0.914985044852163,0.914985044852163,0.875830279419301,0.875830279419301,45613.860286365,0.0,1.0
1991-06-19,8.5,8.88,8.5,8.5,3000,0.875830279419301,0.914985044852163,0.875830279419301,0.875830279419301,29115.2299700202,0.0,1.0
1991-06-20,8.75,8.75,8.5,8.5,18600,0.901589993519868,0.901589993519868,0.875830279419301,0.875830279419301,180514.425814125,0.0,1.0
1991-06-21,8.5,8.5,8.5,8.5,900,0.875830279419301,0.875830279419301,0.875830279419301,0.875830279419301,8734.56899100606,0.0,1.0
1991-06-24,8.62,8.88,8.5,8.5,3600,0.888194942187573,0.914985044852163,0.875830279419301,0.875830279419301,34938.2759640243,0.0,1.0
1991-06-25,8.88,8.88,8.5,8.5,12500,0.914985044852163,0.914985044852163,0.875830279419301,0.875830279419301,121313.458208418,0.0,1.0
1991-06-26,8.5,8.88,8.5,8.75,9900,0.875830279419301,0.914985044852163,0.875830279419301,0.901589993519868,96080.2589010667,0.0,1.0
1991-06-27,8.5,8.88,8.5,8.88,4300,0.875830279419301,0.914985044852163,0.875830279419301,0.914985044852163,41731.8296236956,0.0,1.0
1991-06-28,8.62,8.88,8.5,8.5,6400,0.888194942187573,0.914985044852163,0.875830279419301,0.875830279419301,62112.4906027098,0.0,1.0
1991-07-01,8.62,9.0,8.5,8.5,2900,0.888194942187573,0.927349707620436,0.875830279419301,0.875830279419301,28144.7223043529,0.0,1.0
1991-07-02,9.0,9.0,8.75,8.75,8400,0.927349707620436,0.927349707620436,0.901589993519868,0.901589993519868,81522.6439160566,0.0,1.0
1991-07-03,8.75,9.0,8.5,8.62,25200,0.901589993519868,0.927349707620436,0.875830279419301,0.888194942187573,244567.93174817,0.0,1.0
1991-07-05,8.0,8.5,8.0,8.5,19800,0.824310851218165,0.875830279419301,0.824310851218165,0.875830279419301,192160.517802133,0.0,1.0
1991-07-08,7.88,8.25,7.75,8.25,19100,0.811946188449893,0.850070565318733,0.798551137117598,0.850070565318733,185366.964142462,0.0,1.0
1991-07-09,8.0,8.0,7.88,7.88,2200,0.824310851218165,0.824310851218165,0.811946188449893,0.811946188449893,21351.1686446815,0.0,1.0
1991-07-10,7.88,8.0,7.88,7.88,2400,0.811946188449893,0.824310851218165,0.811946188449893,0.811946188449893,23292.1839760162,0.0,1.0
1991-07-11,7.88,8.25,7.88,7.88,900,0.811946188449893,0.850070565318733,0.811946188449893,0.811946188449893,8734.56899100606,0.0,1.0
1991-07-12,8.25,8.25,7.88,7.88,13900,0.850070565318733,0.850070565318733,0.811946188449893,0.811946188449893,134900.56552776,0.0,1.0
1991-07-15,8.62,8.62,8.25,8.25,10700,0.888194942187573,0.888194942187573,0.850070565318733,0.850070565318733,103844.320226405,0.0,1.0
1991-07-16,8.75,8.75,8.75,8.75,2500,0.901589993519868,0.901589993519868,0.901589993519868,0.901589993519868,24262.6916416835,0.0,1.0
1991-07-17,8.38,8.75,8.38,8.62,9700,0.863465616651028,0.901589993519868,0.863465616651028,0.888194942187573,94139.243569732,0.0,1.0
1991-07-18,9.0,9.25,8.75,8.75,29900,0.927349707620436,0.953109421721004,0.901589993519868,0.901589993519868,290181.792034535,0.0,1.0
1991-07-19,9.25,9.25,9.0,9.25,15300,0.953109421721004,0.953109421721004,0.927349707620436,0.953109421721004,148487.672847103,0.0,1.0
1991-07-22,9.25,9.5,9.0,9.0,12700,0.953109421721004,0.978869135821571,0.927349707620436,0.927349707620436,123254.473539752,0.0,1.0
1991-07-23,9.0,9.5,9.0,9.0,6800,0.927349707620436,0.978869135821571,0.927349707620436,0.927349707620436,65994.5212653791,0.0,1.0
1991-07-24,9.0,9.5,9.0,9.0,1700,0.927349707620436,0.978869135821571,0.927349707620436,0.927349707620436,16498.6303163448,0.0,1.0
1991-07-25,9.0,9.5,8.12,9.5,1018100,0.927349707620436,0.978869135821571,0.836675513986438,0.978869135821571,9880738.54415919,0.0,1.0
1991-07-26,9.5,9.5,9.0,9.25,10000,0.978869135821571,0.978869135821571,0.927349707620436,0.953109421721004,97050.7665667341,0.0,1.0
1991-07-29,9.5,9.5,9.0,9.0,10500,0.978869135821571,0.978869135821571,0.927349707620436,0.927349707620436,101903.304895071,0.0,1.0
1991-07-30,9.5,9.5,8.75,9.0,200700,0.978869135821571,0.978869135821571,0.901589993519868,0.927349707620436,1947808.88499435,0.0,1.0
1991-07-31,10.25,11.0,10.0,10.25,142200,1.05614827812327,1.13342742042498,1.03038856402271,1.05614827812327,1380061.90057896,0.0,1.0
1991-08-01,10.25,10.5,10.25,10.5,28400,1.05614827812327,1.08190799222384,1.05614827812327,1.08190799222384,275624.177049526,0.0,1.0
1991-08-02,10.25,10.75,10.25,10.75,3900,1.05614827812327,1.10766770632441,1.05614827812327,1.10766770632441,37849.7989610264,0.0,1.0
1991-08-05,10.62,10.75,10.25,10.25,14900,1.09427265499211,1.10766770632441,1.05614827812327,1.05614827812327,144605.642184434,0.0,1.0
1991-08-06,10.62,10.88,10.5,10.62,30800,1.09427265499211,1.1210627576567,1.08190799222384,1.09427265499211,298916.361025542,0.0,1.0
1991-08-07,11.0,11.0,10.75,10.75,13800,1.13342742042498,1.13342742042498,1.10766770632441,1.10766770632441,133930.057862093,0.0,1.0
1991-08-08,11.0,11.0,10.75,10.75,13500,1.13342742042498,1.13342742042498,1.10766770632441,1.10766770632441,131018.534865091,0.0,1.0
1991-08-09,11.0,11.25,10.75,11.0,8300,1.13342742042498,1.15918713452554,1.10766770632441,1.13342742042498,80552.1362503891,0.0,1.0
1991-08-12,11.0,11.5,11.0,11.12,17300,1.13342742042498,1.18494684862611,1.13342742042498,1.14579208319325,167897.82616045,0.0,1.0
1991-08-13,11.75,11.75,11.25,11.5,8700,1.21070656272668,1.21070656272668,1.15918713452554,1.18494684862611,84434.1669130586,0.0,1.0
1991-08-14,12.0,12.25,11.25,11.75,42500,1.23646627682725,1.26222599092782,1.15918713452554,1.21070656272668,412465.757908619,0.0,1.0
1991-08-15,11.5,12.25,11.0,12.0,62900,1.18494684862611,1.26222599092782,1.13342742042498,1.23646627682725,610449.321704758,0.0,1.0
1991-08-16,11.0,11.5,11.0,11.5,56400,1.13342742042498,1.18494684862611,1.13342742042498,1.18494684862611,547366.323436379,0.0,1.0
1991-08-19,10.25,11.0,10.0,11.0,29300,1.05614827812327,1.13342742042498,1.03038856402271,1.13342742042498,284358.746040532,0.0,1.0
1991-08-20,10.5,10.75,10.5,10.5,22000,1.08190799222384,1.10766770632441,1.08190799222384,1.08190799222384,213511.686446815,0.0,1.0
1991-08-21,11.0,11.5,10.75,10.75,25300,1.13342742042498,1.18494684862611,1.10766770632441,1.10766770632441,245538.439413837,0.0,1.0
1991-08-22,11.5,11.75,11.25,11.75,20300,1.18494684862611,1.21070656272668,1.15918713452554,1.21070656272668,197013.056130471,0.0,1.0
1991-08-23,11.38,11.75,11.25,11.25,28900,1.17258218585784,1.21070656272668,1.15918713452554,1.15918713452554,280476.715377861,0.0,1.0
1991-08-26,11.75,11.75,11.38,11.62,28400,1.21070656272668,1.21070656272668,1.17258218585784,1.19731151139438,275624.177049525,0.0,1.0
1991-08-27,11.75,11.75,11.38,11.38,22600,1.21070656272668,1.21070656272668,1.17258218585784,1.17258218585784,219334.732440819,0.0,1.0
1991-08-28,11.5,11.75,11.5,11.62,25800,1.18494684862611,1.21070656272668,1.18494684862611,1.19731151139438,250390.977742174,0.0,1.0
1991-08-29,11.62,11.75,11.5,11.5,4600,1.19731151139438,1.21070656272668,1.18494684862611,1.18494684862611,44643.3526206978,0.0,1.0
1991-08-30,11.75,11.75,11.5,11.75,4700,1.21070656272668,1.21070656272668,1.18494684862611,1.21070656272668,45613.860286365,0.0,1.0
1991-09-03,11.5,11.75,11.5,11.75,33000,1.18494684862611,1.21070656272668,1.18494684862611,1.21070656272668,320267.529670223,0.0,1.0
1991-09-04,11.5,11.75,11.5,11.62,9300,1.18494684862611,1.21070656272668,1.18494684862611,1.19731151139438,90257.2129070629,0.0,1.0
1991-09-05,11.62,11.75,11.5,11.5,18000,1.19731151139438,1.21070656272668,1.18494684862611,1.18494684862611,174691.379820122,0.0,1.0
1991-09-06,11.75,11.75,11.5,11.75,17500,1.21070656272668,1.21070656272668,1.18494684862611,1.21070656272668,169838.841491785,0.0,1.0
1991-09-09,12.0,12.0,11.5,11.62,18600,1.23646627682725,1.23646627682725,1.18494684862611,1.19731151139438,180514.425814125,0.0,1.0
1991-09-10,12.0,12.12,11.75,12.0,28500,1.23646627682725,1.24883093959552,1.21070656272668,1.23646627682725,276594.684715192,0.0,1.0
1991-09-11,11.88,12.0,11.75,11.75,9700,1.22410161405898,1.23646627682725,1.21070656272668,1.21070656272668,94139.2435697317,0.0,1.0
1991-09-12,11.5,12.0,11.5,11.75,6900,1.18494684862611,1.23646627682725,1.18494684862611,1.21070656272668,66965.0289310466,0.0,1.0
1991-09-13,12.0,12.0,11.5,12.0,6000,1.23646627682725,1.23646627682725,1.18494684862611,1.23646627682725,58230.4599400403,0.0,1.0
1991-09-16,11.5,12.0,11.25,11.25,13800,1.18494684862611,1.23646627682725,1.15918713452554,1.15918713452554,133930.057862093,0.0,1.0
1991-09-17,11.62,11.62,11.25,11.5,12700,1.19731151139438,1.19731151139438,1.15918713452554,1.18494684862611,123254.473539753,0.0,1.0
1991-09-18,11.5,12.0,11.25,11.25,10600,1.18494684862611,1.23646627682725,1.15918713452554,1.15918713452554,102873.812560738,0.0,1.0
1991-09-19,11.62,12.0,11.25,11.5,23100,1.19731151139438,1.23646627682725,1.15918713452554,1.18494684862611,224187.270769157,0.0,1.0
1991-09-20,12.0,12.0,11.5,11.5,11100,1.23646627682725,1.23646627682725,1.18494684862611,1.18494684862611,107726.350889075,0.0,1.0
1991-09-23,12.0,12.0,11.5,11.75,6300,1.23646627682725,1.23646627682725,1.18494684862611,1.21070656272668,61141.9829370423,0.0,1.0
1991-09-24,11.5,11.5,11.5,11.5,5200,1.18494684862611,1.18494684862611,1.18494684862611,1.18494684862611,50466.3986147018,0.0,1.0
1991-09-25,12.0,12.0,11.75,12.0,900,1.23646627682725,1.23646627682725,1.21070656272668,1.23646627682725,8734.56899100605,0.0,1.0
1991-09-26,11.5,11.75,11.25,11.5,30200,1.18494684862611,1.21070656272668,1.15918713452554,1.18494684862611,293093.315031537,0.0,1.0
1991-09-27,11.25,12.0,11.25,11.5,3800,1.15918713452554,1.23646627682725,1.15918713452554,1.18494684862611,36879.2912953591,0.0,1.0
1991-09-30,10.75,12.0,10.75,12.0,28200,1.10766770632441,1.23646627682725,1.10766770632441,1.23646627682725,273683.16171819,0.0,1.0
1991-10-01,11.12,11.12,10.75,10.75,16800,1.14579208319325,1.14579208319325,1.10766770632441,1.10766770632441,163045.287832113,0.0,1.0
1991-10-02,11.0,11.5,10.75,10.75,13300,1.13342742042498,1.18494684862611,1.10766770632441,1.10766770632441,129077.519533756,0.0,1.0
1991-10-03,11.25,11.5,11.25,11.38,37400,1.15918713452554,1.18494684862611,1.15918713452554,1.17258218585784,362969.866959587,0.0,1.0
1991-10-04,11.5,11.5,11.0,11.38,8000,1.18494684862611,1.18494684862611,1.13342742042498,1.17258218585784,77640.6132533874,0.0,1.0
1991-10-07,11.25,11.25,11.0,11.0,46300,1.15918713452554,1.15918713452554,1.13342742042498,1.13342742042498,449345.049203981,0.0,1.0
1991-10-08,11.38,11.5,11.0,11.0,12700,1.17258218585784,1.18494684862611,1.13342742042498,1.13342742042498,123254.473539752,0.0,1.0
1991-10-09,11.25,11.25,11.25,11.25,52700,1.15918713452554,1.15918713452554,1.15918713452554,1.15918713452554,511457.539806691,0.0,1.0
1991-10-10,11.5,11.5,11.25,11.25,11600,1.18494684862611,1.18494684862611,1.15918713452554,1.15918713452554,112578.889217412,0.0,1.0
1991-10-11,11.38,11.38,11.38,11.38,1500,1.17258218585784,1.17258218585784,1.17258218585784,1.17258218585784,14557.6149850101,0.0,1.0
1991-10-14,11.25,11.25,11.25,11.25,200,1.15918713452554,1.15918713452554,1.15918713452554,1.15918713452554,1941.01533133469,0.0,1.0
1991-10-15,12.0,12.0,11.25,11.25,108100,1.23646627682725,1.23646627682725,1.15918713452554,1.15918713452554,1049118.78658639,0.0,1.0
1991-10-16,12.0,12.0,11.75,12.0,30500,1.23646627682725,1.23646627682725,1.21070656272668,1.23646627682725,296004.838028538,0.0,1.0
1991-10-17,12.0,12.25,11.75,11.75,106300,1.23646627682725,1.26222599092782,1.21070656272668,1.21070656272668,1031649.64860438,0.0,1.0
1991-10-18,12.12,12.25,11.88,12.0,282900,1.24883093959552,1.26222599092782,1.22410161405898,1.23646627682725,2745566.18617291,0.0,1.0
1991-10-21,12.25,12.25,12.0,12.0,21300,1.26222599092782,1.26222599092782,1.23646627682725,1.23646627682725,206718.132787143,0.0,1.0
1991-10-22,12.0,12.5,12.0,12.5,32000,1.23646627682725,1.28798570502838,1.23646627682725,1.28798570502838,310562.453013548,0.0,1.0
1991-10-23,12.88,13.0,12.25,12.38,65900,1.32714047046125,1.33950513322952,1.26222599092782,1.27562104226011,639564.551674776,0.0,1.0
1991-10-24,12.75,13.25,12.75,13.25,34100,1.31374541912895,1.36526484733009,1.31374541912895,1.36526484733009,330943.113992563,0.0,1.0
1991-10-25,13.0,13.12,12.75,13.12,77000,1.33950513322952,1.35186979599779,1.31374541912895,1.35186979599779,747290.902563851,0.0,1.0
1991-10-28,12.5,12.88,12.5,12.75,29000,1.28798570502838,1.32714047046125,1.28798570502838,1.31374541912895,281447.223043529,0.0,1.0
1991-10-29,12.25,12.5,12.25,12.5,4700,1.26222599092782,1.28798570502838,1.26222599092782,1.28798570502838,45613.8602863648,0.0,1.0
1991-10-30,13.0,13.0,12.25,13.0,6200,1.33950513322952,1.33950513322952,1.26222599092782,1.33950513322952,60171.475271375,0.0,1.0
1991-10-31,12.5,13.0,12.25,13.0,17800,1.28798570502838,1.33950513322952,1.26222599092782,1.33950513322952,172750.364488787,0.0,1.0
1991-11-01,13.0,13.0,12.5,12.5,52600,1.33950513322952,1.33950513322952,1.28798570502838,1.28798570502838,510487.032141021,0.0,1.0
1991-11-04,12.62,13.25,12.62,12.75,21200,1.30035036779666,1.36526484733009,1.30035036779666,1.31374541912895,205747.625121476,0.0,1.0
1991-11-05,13.0,13.0,12.62,12.62,10700,1.33950513322952,1.33950513322952,1.30035036779666,1.30035036779666,103844.320226405,0.0,1.0
1991-11-06,13.12,13.62,12.88,13.0,83300,1.35186979599779,1.40338922419893,1.32714047046125,1.33950513322952,808432.885500895,0.0,1.0
1991-11-07,14.12,14.12,13.12,13.12,88700,1.45490865240006,1.45490865240006,1.35186979599779,1.35186979599779,860840.299446932,0.0,1.0
1991-11-08,14.12,14.5,13.88,13.88,32000,1.45490865240006,1.49406341783292,1.43017932686352,1.43017932686352,310562.453013549,0.0,1.0
1991-11-11,14.0,14.5,14.0,14.5,33600,1.44254398963179,1.49406341783292,1.44254398963179,1.49406341783292,326090.575664226,0.0,1.0
1991-11-12,14.0,14.5,14.0,14.0,4800,1.44254398963179,1.49406341783292,1.44254398963179,1.44254398963179,46584.3679520323,0.0,1.0
1991-11-13,14.5,14.5,14.0,14.0,17600,1.49406341783292,1.49406341783292,1.44254398963179,1.44254398963179,170809.349157452,0.0,1.0
1991-11-14,14.88,15.0,14.25,14.25,23600,1.53321818326579,1.54558284603406,1.46830370373236,1.46830370373236,229039.809097492,0.0,1.0
1991-11-15,13.75,14.75,13.75,14.75,48200,1.41678427553122,1.51982313193349,1.41678427553122,1.51982313193349,467784.694851659,0.0,1.0
1991-11-18,13.88,14.25,13.5,13.75,31700,1.43017932686352,1.46830370373236,1.39102456143065,1.41678427553122,307650.930016546,0.0,1.0
1991-11-19,13.75,14.0,13.5,13.75,28100,1.41678427553122,1.44254398963179,1.39102456143065,1.41678427553122,272712.654052523,0.0,1.0
1991-11-20,13.88,14.0,13.38,13.5,259500,1.43017932686352,1.44254398963179,1.37865989866238,1.39102456143065,2518467.39240674,0.0,1.0
1991-11-21,13.75,14.25,13.5,13.5,2800,1.41678427553122,1.46830370373236,1.39102456143065,1.39102456143065,27174.2146386856,0.0,1.0
1991-11-22,13.88,13.88,13.5,13.5,600,1.43017932686352,1.43017932686352,1.39102456143065,1.39102456143065,5823.04599400403,0.0,1.0
1991-11-25,13.5,14.0,13.5,13.5,3700,1.39102456143065,1.44254398963179,1.39102456143065,1.39102456143065,35908.7836296917,0.0,1.0
1991-11-26,13.5,14.25,13.5,14.0,9900,1.39102456143065,1.46830370373236,1.39102456143065,1.44254398963179,96080.258901067,0.0,1.0
1991-11-27,13.5,13.5,13.5,13.5,8000,1.39102456143065,1.39102456143065,1.39102456143065,1.39102456143065,77640.6132533875,0.0,1.0
1991-11-29,13.0,13.5,13.0,13.25,14900,1.33950513322952,1.39102456143065,1.33950513322952,1.36526484733009,144605.642184434,0.0,1.0
1991-12-02,12.62,13.0,12.0,13.0,34800,1.30035036779666,1.33950513322952,1.23646627682725,1.33950513322952,337736.667652233,0.0,1.0
1991-12-03,12.5,12.75,12.5,12.5,4500,1.28798570502838,1.31374541912895,1.28798570502838,1.28798570502838,43672.8449550304,0.0,1.0
1991-12-04,13.0,13.25,12.5,12.5,17200,1.33950513322952,1.36526484733009,1.28798570502838,1.28798570502838,166927.318494782,0.0,1.0
1991-12-05,12.88,13.25,12.75,13.25,14500,1.32714047046125,1.36526484733009,1.31374541912895,1.36526484733009,140723.611521764,0.0,1.0
1991-12-06,13.38,13.38,12.75,12.75,76900,1.37865989866238,1.37865989866238,1.31374541912895,1.31374541912895,746320.394898186,0.0,1.0
1991-12-09,13.12,13.38,13.12,13.12,4300,1.35186979599779,1.37865989866238,1.35186979599779,1.35186979599779,41731.8296236957,0.0,1.0
1991-12-10,12.75,13.38,12.75,13.12,11000,1.31374541912895,1.37865989866238,1.31374541912895,1.35186979599779,106755.843223408,0.0,1.0
1991-12-11,12.62,13.25,12.62,12.75,5300,1.30035036779666,1.36526484733009,1.30035036779666,1.31374541912895,51436.9062803689,0.0,1.0
1991-12-12,12.5,13.12,12.5,12.5,3100,1.28798570502838,1.35186979599779,1.28798570502838,1.28798570502838,30085.7376356876,0.0,1.0
1991-12-13,12.5,13.0,12.5,12.5,46300,1.28798570502838,1.33950513322952,1.28798570502838,1.28798570502838,449345.04920398,0.0,1.0
1991-12-16,12.38,13.0,12.38,12.5,23800,1.27562104226011,1.33950513322952,1.27562104226011,1.28798570502838,230980.824428827,0.0,1.0
1991-12-17,12.25,12.62,12.25,12.25,48400,1.26222599092782,1.30035036779666,1.26222599092782,1.26222599092782,469725.710182991,0.0,1.0
1991-12-18,12.25,12.75,12.25,12.25,30600,1.26222599092782,1.31374541912895,1.26222599092782,1.26222599092782,296975.345694205,0.0,1.0
1991-12-19,13.0,13.0,12.25,12.25,23500,1.33950513322952,1.33950513322952,1.26222599092782,1.26222599092782,228069.301431825,0.0,1.0
1991-12-20,12.75,13.25,12.5,13.25,28500,1.31374541912895,1.36526484733009,1.28798570502838,1.36526484733009,276594.684715192,0.0,1.0
1991-12-23,13.25,13.25,12.5,13.0,9900,1.36526484733009,1.36526484733009,1.28798570502838,1.33950513322952,96080.2589010665,0.0,1.0
1991-12-24,12.88,13.25,12.88,13.0,28200,1.32714047046125,1.36526484733009,1.32714047046125,1.33950513322952,273683.161718189,0.0,1.0
1991-12-26,13.5,14.0,12.75,12.75,32200,1.39102456143065,1.44254398963179,1.31374541912895,1.31374541912895,312503.468344885,0.0,1.0
1991-12-27,14.25,14.25,13.75,13.75,23100,1.46830370373236,1.46830370373236,1.41678427553122,1.41678427553122,224187.270769155,0.0,1.0
1991-12-30,14.5,14.75,14.25,14.25,6400,1.49406341783292,1.51982313193349,1.46830370373236,1.46830370373236,62112.49060271,0.0,1.0
1991-12-31,15.12,15.25,14.25,14.75,65700,1.55794750880233,1.57134256013463,1.46830370373236,1.51982313193349,637623.536343444,0.0,1.0
1992-01-02,15.25,15.25,14.75,15.25,63800,1.57134256013463,1.57134256013463,1.51982313193349,1.57134256013463,619183.890695762,0.0,1.0
1992-01-03,14.88,15.25,14.75,15.0,39400,1.53321818326579,1.57134256013463,1.51982313193349,1.54558284603406,382380.020272932,0.0,1.0
1992-01-06,14.25,14.75,14.25,14.75,15300,1.46830370373236,1.51982313193349,1.46830370373236,1.51982313193349,148487.672847103,0.0,1.0
1992-01-07,14.25,14.5,14.0,14.0,16100,1.46830370373236,1.49406341783292,1.44254398963179,1.44254398963179,156251.734172441,0.0,1.0
1992-01-08,14.25,14.25,13.75,14.0,34400,1.46830370373236,1.46830370373236,1.41678427553122,1.44254398963179,333854.636989564,0.0,1.0
1992-01-09,14.25,14.25,13.75,14.0,38800,1.46830370373236,1.46830370373236,1.41678427553122,1.44254398963179,376556.974278927,0.0,1.0
1992-01-10,13.75,14.12,13.75,14.0,30900,1.41678427553122,1.45490865240006,1.41678427553122,1.44254398963179,299886.868691208,0.0,1.0
1992-01-13,14.0,14.0,13.75,13.75,8800,1.44254398963179,1.44254398963179,1.41678427553122,1.41678427553122,85404.6745787259,0.0,1.0
1992-01-14,14.0,14.25,13.5,13.5,42900,1.44254398963179,1.46830370373236,1.39102456143065,1.39102456143065,416347.788571289,0.0,1.0
1992-01-15,13.5,13.75,13.5,13.5,10500,1.39102456143065,1.41678427553122,1.39102456143065,1.39102456143065,101903.304895071,0.0,1.0
1992-01-16,14.25,14.25,13.5,13.75,165600,1.46830370373236,1.46830370373236,1.39102456143065,1.41678427553122,1607160.69434511,0.0,1.0
1992-01-17,15.0,15.25,14.0,14.25,102000,1.54558284603406,1.57134256013463,1.44254398963179,1.46830370373236,989917.818980687,0.0,1.0
1992-01-20,15.0,15.5,15.0,15.0,37800,1.54558284603406,1.5971022742352,1.54558284603406,1.54558284603406,366851.897622255,0.0,1.0
1992-01-21,15.25,16.0,15.0,15.0,59900,1.57134256013463,1.64862170243633,1.54558284603406,1.54558284603406,581334.091734736,0.0,1.0
1992-01-22,16.25,16.5,15.25,15.25,39900,1.6743814165369,1.70014113063747,1.57134256013463,1.57134256013463,387232.558601268,0.0,1.0
1992-01-23,16.0,16.5,16.0,16.0,20700,1.64862170243633,1.70014113063747,1.64862170243633,1.64862170243633,200895.08679314,0.0,1.0
1992-01-24,16.0,16.0,15.5,16.0,69300,1.64862170243633,1.64862170243633,1.5971022742352,1.64862170243633,672561.812307467,0.0,1.0
1992-01-27,16.0,16.25,15.75,15.75,22800,1.64862170243633,1.6743814165369,1.62286198833576,1.62286198833576,221275.747772154,0.0,1.0
1992-01-28,16.25,16.5,16.0,16.25,617200,1.6743814165369,1.70014113063747,1.64862170243633,1.6743814165369,5989973.31249882,0.0,1.0
1992-01-29,17.0,17.38,16.25,16.5,397900,1.7516605588386,1.79081532427146,1.6743814165369,1.70014113063747,3861650.00169035,0.0,1.0
1992-01-30,17.25,17.5,16.75,17.25,70800,1.77742027293917,1.80317998703974,1.72590084473803,1.77742027293917,687119.427292477,0.0,1.0
1992-01-31,17.25,17.62,17.25,17.25,30200,1.77742027293917,1.81554464980801,1.77742027293917,1.77742027293917,293093.315031537,0.0,1.0
1992-02-03,18.0,18.25,17.25,17.25,64100,1.85469941524087,1.88045912934144,1.77742027293917,1.77742027293917,622095.413692766,0.0,1.0
1992-02-04,18.25,18.5,17.75,18.25,100200,1.88045912934144,1.90621884344201,1.8289397011403,1.88045912934144,972448.680998675,0.0,1.0
1992-02-05,18.5,18.75,18.0,18.0,231900,1.90621884344201,1.93197855754257,1.85469941524087,1.85469941524087,2250607.27668256,0.0,1.0
1992-02-06,18.25,18.75,18.25,18.62,58900,1.88045912934144,1.93197855754257,1.88045912934144,1.91858350621028,571629.015078063,0.0,1.0
1992-02-07,18.62,18.75,18.25,18.75,112200,1.91858350621028,1.93197855754257,1.88045912934144,1.93197855754257,1088909.60087876,0.0,1.0
1992-02-10,18.88,19.25,18.25,18.5,104000,1.94537360887487,1.98349798574371,1.88045912934144,1.90621884344201,1009327.97229403,0.0,1.0
1992-02-11,19.12,19.25,18.75,18.75,48700,1.97010293441141,1.98349798574371,1.93197855754257,1.93197855754257,472637.233179996,0.0,1.0
1992-02-12,19.25,19.38,19.0,19.0,70700,1.98349798574371,1.99689303707601,1.95773827164314,1.95773827164314,686148.91962681,0.0,1.0
1992-02-13,19.25,19.75,19.0,19.0,105500,1.98349798574371,2.03501741394485,1.95773827164314,1.95773827164314,1023885.58727904,0.0,1.0
1992-02-14,19.75,20.0,19.25,19.25,188000,2.03501741394485,2.06077712804541,1.98349798574371,1.98349798574371,1824554.4114546,0.0,1.0
1992-02-18,18.75,19.75,18.75,19.5,100500,1.93197855754257,2.03501741394485,1.93197855754257,2.00925769984428,975360.20399568,0.0,1.0
1992-02-19,18.75,19.0,18.75,18.75,61500,1.93197855754257,1.95773827164314,1.93197855754257,1.93197855754257,596862.214385416,0.0,1.0
1992-02-20,19.12,19.25,18.75,18.75,133300,1.97010293441141,1.98349798574371,1.93197855754257,1.93197855754257,1293686.71833457,0.0,1.0
1992-02-21,19.0,19.25,19.0,19.0,46700,1.95773827164314,1.98349798574371,1.95773827164314,1.95773827164314,453227.079866649,0.0,1.0
1992-02-24,19.0,19.25,18.75,18.75,12200,1.95773827164314,1.98349798574371,1.93197855754257,1.93197855754257,118401.935211416,0.0,1.0
1992-02-25,18.5,19.0,18.5,18.75,63700,1.90621884344201,1.95773827164314,1.90621884344201,1.93197855754257,618213.383030095,0.0,1.0
1992-02-26,18.75,19.0,18.5,18.62,123900,1.93197855754257,1.95773827164314,1.90621884344201,1.91858350621028,1202458.99776184,0.0,1.0
1992-02-27,18.75,19.25,18.5,19.0,67300,1.93197855754257,1.98349798574371,1.90621884344201,1.95773827164314,653151.658994122,0.0,1.0
1992-02-28,19.25,19.5,18.75,18.75,66400,1.98349798574371,2.00925769984428,1.93197855754257,1.93197855754257,644417.090003114,0.0,1.0
1992-03-02,19.0,19.25,19.0,19.0,25100,1.95773827164314,1.98349798574371,1.95773827164314,1.95773827164314,243597.424082503,0.0,1.0
1992-03-03,19.25,19.5,19.0,19.5,27700,1.98349798574371,2.00925769984428,1.95773827164314,2.00925769984428,268830.623389853,0.0,1.0
1992-03-04,19.25,19.38,19.0,19.0,5900,1.98349798574371,1.99689303707601,1.95773827164314,1.95773827164314,57259.9522743731,0.0,1.0
1992-03-05,19.12,19.38,19.0,19.0,12700,1.97010293441141,1.99689303707601,1.95773827164314,1.95773827164314,123254.473539753,0.0,1.0
1992-03-06,19.38,19.38,19.0,19.0,60500,1.99689303707601,1.99689303707601,1.95773827164314,1.95773827164314,587157.13772874,0.0,1.0
1992-03-09,19.38,19.38,19.0,19.0,7700,1.99689303707601,1.99689303707601,1.95773827164314,1.95773827164314,74729.090256385,0.0,1.0
1992-03-10,20.5,20.5,19.0,19.0,123400,2.11229655624655,2.11229655624655,1.95773827164314,1.95773827164314,1197606.4594335,0.0,1.0
1992-03-11,20.0,20.25,19.5,20.0,63600,2.06077712804541,2.08653684214598,2.00925769984428,2.06077712804541,617242.875364429,0.0,1.0
1992-03-12,19.5,19.88,19.5,19.5,10000,2.00925769984428,2.04841246527714,2.00925769984428,2.00925769984428,97050.7665667339,0.0,1.0
1992-03-13,19.75,19.88,19.5,19.88,4600,2.03501741394485,2.04841246527714,2.00925769984428,2.04841246527714,44643.3526206976,0.0,1.0
1992-03-16,19.5,19.62,19.5,19.5,7500,2.00925769984428,2.02162236261255,2.00925769984428,2.00925769984428,72788.0749250504,0.0,1.0
1992-03-17,19.88,19.88,19.5,19.5,20700,2.04841246527714,2.04841246527714,2.00925769984428,2.00925769984428,200895.08679314,0.0,1.0
1992-03-18,20.25,20.25,19.5,20.0,51800,2.08653684214598,2.08653684214598,2.00925769984428,2.06077712804541,502722.970815683,0.0,1.0
1992-03-19,20.25,20.25,19.75,20.25,7300,2.08653684214598,2.08653684214598,2.03501741394485,2.08653684214598,70847.0595937159,0.0,1.0
1992-03-20,19.5,20.25,19.5,19.75,10200,2.00925769984428,2.08653684214598,2.00925769984428,2.03501741394485,98991.7818980686,0.0,1.0
1992-03-23,19.25,19.5,19.0,19.5,22800,1.98349798574371,2.00925769984428,1.95773827164314,2.00925769984428,221275.747772154,0.0,1.0
1992-03-24,19.62,19.75,19.0,19.0,92100,2.02162236261255,2.03501741394485,1.95773827164314,1.95773827164314,893837.560079621,0.0,1.0
1992-03-25,19.75,19.88,19.5,19.75,147800,2.03501741394485,2.04841246527714,2.00925769984428,2.03501741394485,1434410.32985633,0.0,1.0
1992-03-26,19.75,20.0,19.75,20.0,8100,2.03501741394485,2.06077712804541,2.03501741394485,2.06077712804541,78611.1209190544,0.0,1.0
1992-03-27,19.75,19.75,19.75,19.75,7700,2.03501741394485,2.03501741394485,2.03501741394485,2.03501741394485,74729.0902563851,0.0,1.0
1992-03-30,19.5,19.75,19.5,19.5,37000,2.00925769984428,2.03501741394485,2.00925769984428,2.00925769984428,359087.836296916,0.0,1.0
1992-03-31,21.5,21.5,19.5,19.62,131600,2.21533541264882,2.21533541264882,2.00925769984428,2.02162236261255,1277188.08801822,0.0,1.0
1992-04-01,22.0,22.0,21.0,21.0,93800,2.26685484084995,2.26685484084995,2.16381598444768,2.16381598444768,910336.190395967,0.0,1.0
1992-04-02,22.0,22.75,21.75,22.0,31000,2.26685484084995,2.34413398315166,2.24109512674939,2.26685484084995,300857.376356876,0.0,1.0
1992-04-03,21.0,22.5,21.0,22.0,38300,2.16381598444768,2.31837426905109,2.16381598444768,2.26685484084995,371704.435950592,0.0,1.0
1992-04-06,21.25,21.5,21.0,21.0,103900,2.18957569854825,2.21533541264882,2.16381598444768,2.16381598444768,1008357.46462837,0.0,1.0
1992-04-07,21.75,22.25,21.25,21.25,100600,2.24109512674939,2.29261455495052,2.18957569854825,2.18957569854825,976330.711661343,0.0,1.0
1992-04-08,21.5,21.75,20.5,21.25,94400,2.21533541264882,2.24109512674939,2.11229655624655,2.18957569854825,916159.236389969,0.0,1.0
1992-04-09,21.5,22.25,21.25,21.25,16200,2.21533541264882,2.29261455495052,2.18957569854825,2.18957569854825,157222.241838109,0.0,1.0
1992-04-10,23.12,23.25,22.0,22.25,66100,2.3822583600205,2.39565341135279,2.26685484084995,2.29261455495052,641505.567006111,0.0,1.0
1992-04-13,23.0,23.75,22.75,23.12,35400,2.36989369725223,2.44717283955393,2.34413398315166,2.3822583600205,343559.713646238,0.0,1.0
1992-04-14,24.5,25.25,23.5,23.5,96200,2.52445198185563,2.60173112415733,2.42141312545336,2.42141312545336,933628.374371982,0.0,1.0
1992-04-15,25.0,25.25,24.5,24.5,45400,2.57597141005677,2.60173112415733,2.52445198185563,2.52445198185563,440610.480212972,0.0,1.0
1992-04-16,24.75,25.25,24.75,25.0,89900,2.5502116959562,2.60173112415733,2.5502116959562,2.57597141005677,872486.391434939,0.0,1.0
1992-04-20,24.75,25.25,24.75,24.75,16500,2.5502116959562,2.60173112415733,2.5502116959562,2.5502116959562,160133.764835111,0.0,1.0
1992-04-21,26.5,26.5,24.75,24.75,105100,2.73052969466017,2.73052969466017,2.5502116959562,2.5502116959562,1020003.55661638,0.0,1.0
1992-04-22,26.0,26.5,25.75,26.5,145900,2.67901026645904,2.73052969466017,2.65325055235847,2.73052969466017,1415970.68420865,0.0,1.0
1992-04-23,25.5,26.0,25.25,26.0,199600,2.6274908382579,2.67901026645904,2.60173112415733,2.67901026645904,1937133.30067201,0.0,1.0
1992-04-24,25.25,25.75,24.5,25.25,47600,2.60173112415733,2.65325055235847,2.52445198185563,2.60173112415733,461961.648857655,0.0,1.0
1992-04-27,24.75,25.0,24.0,24.75,67300,2.5502116959562,2.57597141005677,2.4729325536545,2.5502116959562,653151.65899412,0.0,1.0
1992-04-28,25.25,25.38,24.25,24.5,116500,2.60173112415733,2.61512617548963,2.49869226775506,2.52445198185563,1130641.43050245,0.0,1.0
1992-04-29,26.75,26.75,25.5,25.5,80200,2.75628940876074,2.75628940876074,2.6274908382579,2.6274908382579,778347.147865207,0.0,1.0
1992-04-30,26.25,27.0,25.75,26.75,39300,2.7047699805596,2.78204912286131,2.65325055235847,2.75628940876074,381409.512607266,0.0,1.0
1992-05-01,25.62,26.25,25.25,26.25,58300,2.63985550102617,2.7047699805596,2.60173112415733,2.7047699805596,565805.96908406,0.0,1.0
1992-05-04,25.75,26.0,25.25,25.5,39000,2.65325055235847,2.67901026645904,2.60173112415733,2.6274908382579,378497.989610263,0.0,1.0
1992-05-05,25.0,25.25,24.75,25.25,20800,2.57597141005677,2.60173112415733,2.5502116959562,2.60173112415733,201865.594458807,0.0,1.0
1992-05-06,26.0,26.0,24.75,25.0,51400,2.67901026645904,2.67901026645904,2.5502116959562,2.57597141005677,498840.940153013,0.0,1.0
1992-05-07,27.0,27.0,26.0,26.0,58400,2.78204912286131,2.78204912286131,2.67901026645904,2.67901026645904,566776.476749726,0.0,1.0
1992-05-08,26.75,27.0,26.75,26.75,8900,2.75628940876074,2.78204912286131,2.75628940876074,2.75628940876074,86375.1822443933,0.0,1.0
1992-05-11,26.5,27.25,26.25,27.25,14700,2.73052969466017,2.80780883696188,2.7047699805596,2.80780883696188,142664.626853099,0.0,1.0
1992-05-12,26.0,26.5,25.75,26.5,53500,2.67901026645904,2.73052969466017,2.65325055235847,2.73052969466017,519221.601132027,0.0,1.0
1992-05-13,26.0,26.25,25.75,26.0,24500,2.67901026645904,2.7047699805596,2.65325055235847,2.67901026645904,237774.378088498,0.0,1.0
1992-05-14,26.0,26.0,25.25,26.0,117500,2.67901026645904,2.67901026645904,2.60173112415733,2.67901026645904,1140346.50715912,0.0,1.0
1992-05-15,25.75,25.75,25.25,25.25,26000,2.65325055235847,2.65325055235847,2.60173112415733,2.60173112415733,252331.993073508,0.0,1.0
1992-05-18,26.25,26.75,26.0,26.0,52400,2.7047699805596,2.75628940876074,2.67901026645904,2.67901026645904,508546.016809687,0.0,1.0
1992-05-19,26.75,27.5,26.5,26.5,73900,2.75628940876074,2.83356855106244,2.73052969466017,2.73052969466017,717205.164928165,0.0,1.0
1992-05-20,27.0,27.25,26.75,27.0,46700,2.78204912286131,2.80780883696188,2.75628940876074,2.78204912286131,453227.079866648,0.0,1.0
1992-05-21,27.0,27.25,26.75,27.0,47300,2.78204912286131,2.80780883696188,2.75628940876074,2.78204912286131,459050.125860652,0.0,1.0
1992-05-22,27.0,27.25,26.75,27.0,21000,2.78204912286131,2.80780883696188,2.75628940876074,2.78204912286131,203806.609790141,0.0,1.0
1992-05-26,27.25,27.25,26.75,27.25,10600,2.80780883696188,2.80780883696188,2.75628940876074,2.80780883696188,102873.812560738,0.0,1.0
1992-05-27,27.0,27.25,26.75,26.75,14200,2.78204912286131,2.80780883696188,2.75628940876074,2.75628940876074,137812.088524762,0.0,1.0
1992-05-28,27.25,27.25,26.75,26.75,25600,2.80780883696188,2.80780883696188,2.75628940876074,2.75628940876074,248449.962410839,0.0,1.0
1992-05-29,27.5,27.5,26.75,27.25,25300,2.83356855106244,2.83356855106244,2.75628940876074,2.80780883696188,245538.439413837,0.0,1.0
1992-06-01,27.0,27.5,27.0,27.0,15400,2.78204912286131,2.83356855106244,2.78204912286131,2.78204912286131,149458.18051277,0.0,1.0
1992-06-02,26.75,27.25,26.5,26.75,21100,2.75628940876074,2.80780883696188,2.73052969466017,2.75628940876074,204777.117455809,0.0,1.0
1992-06-03,27.12,27.25,26.5,26.5,83400,2.79441378562958,2.80780883696188,2.73052969466017,2.73052969466017,809403.393166562,0.0,1.0
1992-06-04,26.88,27.25,26.75,27.25,18900,2.76968446009304,2.80780883696188,2.75628940876074,2.80780883696188,183425.948811127,0.0,1.0
1992-06-05,27.0,27.0,26.5,27.0,6400,2.78204912286131,2.78204912286131,2.73052969466017,2.78204912286131,62112.4906027097,0.0,1.0
1992-06-08,26.75,27.12,26.5,27.0,42200,2.75628940876074,2.79441378562958,2.73052969466017,2.78204912286131,409554.234911618,0.0,1.0
1992-06-09,27.25,27.38,26.5,26.75,32200,2.80780883696188,2.82120388829417,2.73052969466017,2.75628940876074,312503.468344883,0.0,1.0
1992-06-10,26.75,27.38,26.5,27.0,56700,2.75628940876074,2.82120388829417,2.73052969466017,2.78204912286131,550277.846433382,0.0,1.0
1992-06-11,27.0,27.0,26.25,27.0,488600,2.78204912286131,2.78204912286131,2.7047699805596,2.78204912286131,4741900.45445062,0.0,1.0
1992-06-12,26.25,27.0,26.25,26.5,50800,2.7047699805596,2.78204912286131,2.7047699805596,2.73052969466017,493017.89415901,0.0,1.0
1992-06-15,26.25,26.5,26.25,26.25,7200,2.7047699805596,2.73052969466017,2.7047699805596,2.7047699805596,69876.5519280486,0.0,1.0
1992-06-16,27.0,27.0,26.25,26.25,47600,2.78204912286131,2.78204912286131,2.7047699805596,2.7047699805596,461961.648857654,0.0,1.0
1992-06-17,25.5,26.5,25.5,26.25,70800,2.6274908382579,2.73052969466017,2.6274908382579,2.7047699805596,687119.427292478,0.0,1.0
1992-06-18,25.25,25.62,24.75,25.25,58200,2.60173112415733,2.63985550102617,2.5502116959562,2.60173112415733,564835.461418393,0.0,1.0
1992-06-19,25.75,26.0,25.0,25.25,47800,2.65325055235847,2.67901026645904,2.57597141005677,2.60173112415733,463902.664188989,0.0,1.0
1992-06-22,25.12,25.75,24.88,25.62,62400,2.58833607282504,2.65325055235847,2.56360674728849,2.63985550102617,605596.78337642,0.0,1.0
1992-06-23,25.25,25.25,24.75,25.0,196800,2.60173112415733,2.60173112415733,2.5502116959562,2.57597141005677,1909959.08603333,0.0,1.0
1992-06-24,25.62,25.75,25.0,25.0,310700,2.63985550102617,2.65325055235847,2.57597141005677,2.57597141005677,3015367.31722843,0.0,1.0
1992-06-25,26.5,26.5,25.75,26.0,75100,2.73052969466017,2.73052969466017,2.65325055235847,2.67901026645904,728851.256916173,0.0,1.0
1992-06-26,26.5,26.5,25.75,26.0,51000,2.73052969466017,2.73052969466017,2.65325055235847,2.67901026645904,494958.909490344,0.0,1.0
1992-06-29,27.38,27.38,26.5,26.5,106700,2.82120388829417,2.82120388829417,2.73052969466017,2.73052969466017,1035531.67926705,0.0,1.0
1992-06-30,27.0,27.5,26.5,27.5,73800,2.78204912286131,2.83356855106244,2.73052969466017,2.83356855106244,716234.657262497,0.0,1.0
1992-07-01,27.0,27.25,26.25,26.25,77800,2.78204912286131,2.80780883696188,2.7047699805596,2.7047699805596,755054.96388919,0.0,1.0
1992-07-02,27.5,27.5,27.0,27.0,89700,2.83356855106244,2.83356855106244,2.78204912286131,2.78204912286131,870545.376103605,0.0,1.0
1992-07-06,27.5,27.5,27.0,27.0,38300,2.83356855106244,2.83356855106244,2.78204912286131,2.78204912286131,371704.435950592,0.0,1.0
1992-07-07,27.0,27.5,26.62,27.5,28600,2.78204912286131,2.83356855106244,2.74289435742844,2.83356855106244,277565.192380859,0.0,1.0
1992-07-08,27.0,27.0,26.5,27.0,15200,2.78204912286131,2.78204912286131,2.73052969466017,2.78204912286131,147517.165181436,0.0,1.0
1992-07-09,27.25,27.25,26.75,26.75,43400,2.80780883696188,2.80780883696188,2.75628940876074,2.75628940876074,421200.326899625,0.0,1.0
1992-07-10,27.25,27.25,27.0,27.25,73600,2.80780883696188,2.80780883696188,2.78204912286131,2.80780883696188,714293.641931162,0.0,1.0
1992-07-13,29.0,29.0,27.0,27.25,100200,2.98812683566585,2.98812683566585,2.78204912286131,2.80780883696188,972448.680998675,0.0,1.0
1992-07-14,28.88,29.0,28.5,29.0,13700,2.97576217289758,2.98812683566585,2.93660740746471,2.98812683566585,132959.550196425,0.0,1.0
1992-07-15,28.5,29.0,28.0,29.0,70100,2.93660740746471,2.98812683566585,2.88508797926358,2.98812683566585,680325.873632807,0.0,1.0
1992-07-16,27.0,28.25,26.62,28.0,195500,2.78204912286131,2.91084769336415,2.74289435742844,2.88508797926358,1897342.48637965,0.0,1.0
1992-07-17,27.25,27.5,27.0,27.0,209600,2.80780883696188,2.83356855106244,2.78204912286131,2.78204912286131,2034184.06723874,0.0,1.0
1992-07-20,26.12,27.5,25.25,27.5,132000,2.69137492922731,2.83356855106244,2.60173112415733,2.83356855106244,1281070.11868089,0.0,1.0
1992-07-21,26.5,26.75,26.25,26.25,38700,2.73052969466017,2.75628940876074,2.7047699805596,2.7047699805596,375586.466613261,0.0,1.0
1992-07-22,26.62,26.75,26.25,26.75,9600,2.74289435742844,2.75628940876074,2.7047699805596,2.75628940876074,93168.7359040649,0.0,1.0
1992-07-23,26.5,26.75,26.0,26.75,27700,2.73052969466017,2.75628940876074,2.67901026645904,2.75628940876074,268830.623389854,0.0,1.0
1992-07-24,26.25,26.25,25.5,26.0,42400,2.7047699805596,2.7047699805596,2.6274908382579,2.67901026645904,411495.250242953,0.0,1.0
1992-07-27,26.25,26.25,25.75,26.25,16500,2.7047699805596,2.7047699805596,2.65325055235847,2.7047699805596,160133.764835111,0.0,1.0
1992-07-28,26.25,26.25,25.75,25.75,19700,2.7047699805596,2.7047699805596,2.65325055235847,2.65325055235847,191190.010136466,0.0,1.0
1992-07-29,26.0,26.25,25.5,25.75,14700,2.67901026645904,2.7047699805596,2.6274908382579,2.65325055235847,142664.626853099,0.0,1.0
1992-07-30,26.0,26.0,25.5,25.5,2900,2.67901026645904,2.67901026645904,2.6274908382579,2.6274908382579,28144.7223043528,0.0,1.0
1992-07-31,26.0,26.25,25.5,25.5,40000,2.67901026645904,2.7047699805596,2.6274908382579,2.6274908382579,388203.066266936,0.0,1.0
1992-08-03,26.25,26.25,25.75,26.0,12400,2.7047699805596,2.7047699805596,2.65325055235847,2.67901026645904,120342.95054275,0.0,1.0
1992-08-04,26.25,26.5,26.0,26.25,24700,2.7047699805596,2.73052969466017,2.67901026645904,2.7047699805596,239715.393419834,0.0,1.0
1992-08-05,26.5,26.5,26.0,26.25,33000,2.73052969466017,2.73052969466017,2.67901026645904,2.7047699805596,320267.529670223,0.0,1.0
1992-08-06,26.38,26.75,26.25,26.25,77000,2.7181650318919,2.75628940876074,2.7047699805596,2.7047699805596,747290.902563852,0.0,1.0
1992-08-07,26.5,26.5,26.0,26.38,70700,2.73052969466017,2.73052969466017,2.67901026645904,2.7181650318919,686148.91962681,0.0,1.0
1992-08-10,25.75,26.5,25.5,26.5,29800,2.65325055235847,2.73052969466017,2.6274908382579,2.73052969466017,289211.284368867,0.0,1.0
1992-08-11,25.5,26.0,25.5,26.0,1800,2.6274908382579,2.67901026645904,2.6274908382579,2.67901026645904,17469.1379820121,0.0,1.0
1992-08-12,25.5,25.75,25.5,25.75,60000,2.6274908382579,2.65325055235847,2.6274908382579,2.65325055235847,582304.599400405,0.0,1.0
1992-08-13,25.75,25.75,25.5,25.5,13200,2.65325055235847,2.65325055235847,2.6274908382579,2.6274908382579,128107.011868089,0.0,1.0
1992-08-14,25.5,25.62,25.5,25.5,33700,2.6274908382579,2.63985550102617,2.6274908382579,2.6274908382579,327061.083329894,0.0,1.0
1992-08-17,25.62,25.75,25.12,25.5,73600,2.63985550102617,2.65325055235847,2.58833607282504,2.6274908382579,714293.641931164,0.0,1.0
1992-08-18,25.25,25.75,25.0,25.75,92200,2.60173112415733,2.65325055235847,2.57597141005677,2.65325055235847,894808.067745289,0.0,1.0
1992-08-19,25.0,25.25,24.75,25.0,49000,2.57597141005677,2.60173112415733,2.5502116959562,2.57597141005677,475548.756176996,0.0,1.0
1992-08-20,24.5,25.0,24.5,24.88,71000,2.52445198185563,2.57597141005677,2.52445198185563,2.56360674728849,689060.442623812,0.0,1.0
1992-08-21,24.88,25.0,24.5,24.5,57300,2.56360674728849,2.57597141005677,2.52445198185563,2.52445198185563,556100.892427387,0.0,1.0
1992-08-24,24.0,25.0,24.0,25.0,29100,2.4729325536545,2.57597141005677,2.4729325536545,2.57597141005677,282417.730709196,0.0,1.0
1992-08-25,23.25,24.0,23.25,24.0,45800,2.39565341135279,2.4729325536545,2.39565341135279,2.4729325536545,444492.510875642,0.0,1.0
1992-08-26,23.12,23.75,22.0,23.25,151800,2.3822583600205,2.44717283955393,2.26685484084995,2.39565341135279,1473230.63648302,0.0,1.0
1992-08-27,24.0,24.25,23.5,23.5,160500,2.4729325536545,2.49869226775506,2.42141312545336,2.42141312545336,1557664.80339608,0.0,1.0
1992-08-28,24.12,24.25,23.75,24.25,2700,2.48529721642277,2.49869226775506,2.44717283955393,2.49869226775506,26203.7069730182,0.0,1.0
1992-08-31,24.25,24.25,23.75,23.75,27200,2.49869226775506,2.49869226775506,2.44717283955393,2.44717283955393,263978.085061517,0.0,1.0
1992-09-01,24.5,24.5,24.0,24.5,20300,2.52445198185563,2.52445198185563,2.4729325536545,2.52445198185563,197013.05613047,0.0,1.0
1992-09-02,25.25,25.25,24.25,24.25,28300,2.60173112415733,2.60173112415733,2.49869226775506,2.49869226775506,274653.669383858,0.0,1.0
1992-09-03,26.0,26.25,25.25,25.5,160400,2.67901026645904,2.7047699805596,2.60173112415733,2.6274908382579,1556694.29573041,0.0,1.0
1992-09-04,26.12,26.12,26.0,26.0,170900,2.69137492922731,2.69137492922731,2.67901026645904,2.67901026645904,1658597.60062548,0.0,1.0
1992-09-08,25.5,26.25,25.25,26.25,54800,2.6274908382579,2.7047699805596,2.60173112415733,2.7047699805596,531838.200785703,0.0,1.0
1992-09-09,25.5,25.5,25.0,25.5,16800,2.6274908382579,2.6274908382579,2.57597141005677,2.6274908382579,163045.287832113,0.0,1.0
1992-09-10,25.5,25.5,25.0,25.5,17800,2.6274908382579,2.6274908382579,2.57597141005677,2.6274908382579,172750.364488787,0.0,1.0
1992-09-11,26.0,26.0,25.25,25.75,54300,2.67901026645904,2.67901026645904,2.60173112415733,2.65325055235847,526985.662457365,0.0,1.0
1992-09-14,26.0,26.0,25.5,25.5,31700,2.67901026645904,2.67901026645904,2.6274908382579,2.6274908382579,307650.930016547,0.0,1.0
1992-09-15,26.0,26.5,25.5,25.5,14300,2.67901026645904,2.73052969466017,2.6274908382579,2.6274908382579,138782.59619043,0.0,1.0
1992-09-16,26.0,26.0,25.25,25.25,7800,2.67901026645904,2.67901026645904,2.60173112415733,2.60173112415733,75699.5979220525,0.0,1.0
1992-09-17,26.0,26.0,25.5,25.5,19700,2.67901026645904,2.67901026645904,2.6274908382579,2.6274908382579,191190.010136466,0.0,1.0
1992-09-18,27.75,27.75,26.0,26.0,103900,2.85932826516301,2.85932826516301,2.67901026645904,2.67901026645904,1008357.46462837,0.0,1.0
1992-09-21,28.25,28.25,27.5,27.5,66000,2.91084769336415,2.91084769336415,2.83356855106244,2.83356855106244,640535.059340444,0.0,1.0
1992-09-22,28.25,28.25,27.75,28.25,88300,2.91084769336415,2.91084769336415,2.85932826516301,2.91084769336415,856958.26878426,0.0,1.0
1992-09-23,28.25,28.25,27.75,27.75,7100,2.91084769336415,2.91084769336415,2.85932826516301,2.85932826516301,68906.0442623811,0.0,1.0
1992-09-24,29.12,29.25,28.5,28.5,88100,3.00049149843412,3.01388654976642,2.93660740746471,2.93660740746471,855017.253452927,0.0,1.0
1992-09-25,29.75,30.25,29.0,29.0,33800,3.06540597796755,3.11692540616869,2.98812683566585,2.98812683566585,328031.590995561,0.0,1.0
1992-09-28,29.0,29.75,28.5,29.75,32600,2.98812683566585,3.06540597796755,2.93660740746471,3.06540597796755,316385.499007553,0.0,1.0
1992-09-29,28.12,28.5,27.75,28.25,63000,2.89745264203185,2.93660740746471,2.85932826516301,2.91084769336415,611419.829370425,0.0,1.0
1992-09-30,28.5,28.5,27.75,27.75,51700,2.93660740746471,2.93660740746471,2.85932826516301,2.85932826516301,501752.463150016,0.0,1.0
1992-10-01,28.5,28.5,27.75,27.75,3300,2.93660740746471,2.93660740746471,2.85932826516301,2.85932826516301,32026.7529670223,0.0,1.0
1992-10-02,28.5,28.5,27.75,28.5,3800,2.93660740746471,2.93660740746471,2.85932826516301,2.93660740746471,36879.291295359,0.0,1.0
1992-10-05,27.75,28.0,27.25,27.5,20500,2.85932826516301,2.88508797926358,2.80780883696188,2.83356855106244,198954.071461805,0.0,1.0
1992-10-06,28.0,28.0,27.5,28.0,14500,2.88508797926358,2.88508797926358,2.83356855106244,2.88508797926358,140723.611521764,0.0,1.0
1992-10-07,27.5,28.25,27.38,27.75,70100,2.83356855106244,2.91084769336415,2.82120388829417,2.85932826516301,680325.873632806,0.0,1.0
1992-10-08,27.5,28.25,27.5,28.25,2600,2.83356855106244,2.91084769336415,2.83356855106244,2.91084769336415,25233.1993073509,0.0,1.0
1992-10-09,27.25,28.25,27.25,27.5,8200,2.80780883696188,2.91084769336415,2.80780883696188,2.83356855106244,79581.6285847218,0.0,1.0
1992-10-12,27.25,27.25,26.75,27.25,89000,2.80780883696188,2.80780883696188,2.75628940876074,2.80780883696188,863751.822443932,0.0,1.0
1992-10-13,27.25,27.25,26.88,27.0,38000,2.80780883696188,2.80780883696188,2.76968446009304,2.78204912286131,368792.912953589,0.0,1.0
1992-10-14,27.0,27.5,27.0,27.12,4000,2.78204912286131,2.83356855106244,2.78204912286131,2.79441378562958,38820.3066266936,0.0,1.0
1992-10-15,28.5,28.5,27.0,27.0,213400,2.93660740746471,2.93660740746471,2.78204912286131,2.78204912286131,2071063.35853411,0.0,1.0
1992-10-16,29.0,29.12,27.75,28.75,28400,2.98812683566585,3.00049149843412,2.85932826516301,2.96236712156528,275624.177049525,0.0,1.0
1992-10-19,28.75,29.25,28.25,29.25,91200,2.96236712156528,3.01388654976642,2.91084769336415,3.01388654976642,885102.991088615,0.0,1.0
1992-10-20,28.5,28.5,28.25,28.25,7900,2.93660740746471,2.93660740746471,2.91084769336415,2.91084769336415,76670.10558772,0.0,1.0
1992-10-21,28.5,28.75,27.75,28.75,62100,2.93660740746471,2.96236712156528,2.85932826516301,2.96236712156528,602685.260379419,0.0,1.0
1992-10-22,28.0,28.5,27.75,28.5,61200,2.88508797926358,2.93660740746471,2.85932826516301,2.93660740746471,593950.691388412,0.0,1.0
1992-10-23,27.88,28.5,27.75,27.75,19100,2.87272331649531,2.93660740746471,2.85932826516301,2.85932826516301,185366.964142462,0.0,1.0
1992-10-26,28.75,28.75,27.75,27.75,10500,2.96236712156528,2.96236712156528,2.85932826516301,2.85932826516301,101903.304895071,0.0,1.0
1992-10-27,28.5,28.75,27.75,27.75,16300,2.93660740746471,2.96236712156528,2.85932826516301,2.85932826516301,158192.749503777,0.0,1.0
1992-10-28,28.5,28.75,28.5,28.75,63000,2.93660740746471,2.96236712156528,2.93660740746471,2.96236712156528,611419.829370425,0.0,1.0
1992-10-29,28.5,28.75,28.25,28.75,1900,2.93660740746471,2.96236712156528,2.91084769336415,2.96236712156528,18439.6456476795,0.0,1.0
1992-10-30,28.5,29.0,28.0,28.75,50000,2.93660740746471,2.98812683566585,2.88508797926358,2.96236712156528,485253.832833671,0.0,1.0
1992-11-02,28.5,28.5,28.0,28.0,18300,2.93660740746471,2.93660740746471,2.88508797926358,2.88508797926358,177602.902817124,0.0,1.0
1992-11-03,28.5,28.5,28.0,28.0,18200,2.93660740746471,2.93660740746471,2.88508797926358,2.88508797926358,176632.395151456,0.0,1.0
1992-11-04,28.5,28.5,28.0,28.0,9500,2.93660740746471,2.93660740746471,2.88508797926358,2.88508797926358,92198.2282383975,0.0,1.0
1992-11-05,28.5,28.5,28.0,28.0,6500,2.93660740746471,2.93660740746471,2.88508797926358,2.88508797926358,63082.9982683772,0.0,1.0
1992-11-06,28.25,28.5,28.0,28.0,7500,2.91084769336415,2.93660740746471,2.88508797926358,2.88508797926358,72788.0749250504,0.0,1.0
1992-11-09,28.5,29.0,28.0,28.5,56200,2.93660740746471,2.98812683566585,2.88508797926358,2.93660740746471,545425.308105046,0.0,1.0
1992-11-10,28.62,29.0,28.5,29.0,37100,2.94897207023299,2.98812683566585,2.93660740746471,2.98812683566585,360058.343962583,0.0,1.0
1992-11-11,28.75,29.25,28.5,28.5,39700,2.96236712156528,3.01388654976642,2.93660740746471,2.93660740746471,385291.543269934,0.0,1.0
1992-11-12,29.0,29.75,29.0,29.0,5300,2.98812683566585,3.06540597796755,2.98812683566585,2.98812683566585,51436.906280369,0.0,1.0
1992-11-13,29.0,29.5,28.75,29.0,12400,2.98812683566585,3.03964626386698,2.96236712156528,2.98812683566585,120342.95054275,0.0,1.0
1992-11-16,28.25,29.25,28.25,29.25,15300,2.91084769336415,3.01388654976642,2.91084769336415,3.01388654976642,148487.672847103,0.0,1.0
1992-11-17,28.25,28.75,28.25,28.75,3300,2.91084769336415,2.96236712156528,2.91084769336415,2.96236712156528,32026.7529670222,0.0,1.0
1992-11-18,28.25,28.75,28.0,28.25,53100,2.91084769336415,2.96236712156528,2.88508797926358,2.91084769336415,515339.570469357,0.0,1.0
1992-11-19,29.12,29.5,28.25,28.25,43100,3.00049149843412,3.03964626386698,2.91084769336415,2.91084769336415,418288.803902624,0.0,1.0
1992-11-20,28.75,29.38,28.75,29.25,36300,2.96236712156528,3.02728160109871,2.96236712156528,3.01388654976642,352294.282637245,0.0,1.0
1992-11-23,30.0,30.25,28.75,28.75,28000,3.09116569206812,3.11692540616869,2.96236712156528,2.96236712156528,271742.146386855,0.0,1.0
1992-11-24,30.25,31.25,30.25,30.25,53600,3.11692540616869,3.21996426257096,3.11692540616869,3.11692540616869,520192.108797694,0.0,1.0
1992-11-25,30.0,30.5,29.5,30.25,94200,3.09116569206812,3.14268512026926,3.03964626386698,3.11692540616869,914218.221058635,0.0,1.0
1992-11-27,29.5,29.5,29.5,29.5,600,3.03964626386698,3.03964626386698,3.03964626386698,3.03964626386698,5823.04599400405,0.0,1.0
1992-11-30,29.5,30.25,29.5,29.62,7800,3.03964626386698,3.11692540616869,3.03964626386698,3.05201092663526,75699.5979220527,0.0,1.0
1992-12-01,29.25,30.0,29.25,29.5,78800,3.01388654976642,3.09116569206812,3.01388654976642,3.03964626386698,764760.040545864,0.0,1.0
1992-12-02,29.5,29.75,29.0,29.75,19200,3.03964626386698,3.06540597796755,2.98812683566585,3.06540597796755,186337.47180813,0.0,1.0
1992-12-03,29.12,29.75,29.0,29.75,15900,3.00049149843412,3.06540597796755,2.98812683566585,3.06540597796755,154310.718841107,0.0,1.0
1992-12-04,28.75,29.25,28.25,29.25,64100,2.96236712156528,3.01388654976642,2.91084769336415,3.01388654976642,622095.413692766,0.0,1.0
1992-12-07,28.25,29.0,28.25,29.0,117600,2.91084769336415,2.98812683566585,2.91084769336415,2.98812683566585,1141317.01482479,0.0,1.0
1992-12-08,28.0,29.0,27.5,28.25,209900,2.88508797926358,2.98812683566585,2.83356855106244,2.91084769336415,2037095.59023575,0.0,1.0
1992-12-09,28.0,28.75,28.0,28.25,49000,2.88508797926358,2.96236712156528,2.88508797926358,2.91084769336415,475548.756176997,0.0,1.0
1992-12-10,28.0,28.75,27.5,28.75,90200,2.88508797926358,2.96236712156528,2.83356855106244,2.96236712156528,875397.914431941,0.0,1.0
1992-12-11,27.5,28.0,27.5,27.5,21800,2.83356855106244,2.88508797926358,2.83356855106244,2.83356855106244,211570.67111548,0.0,1.0
1992-12-14,27.75,28.0,27.5,28.0,4400,2.85932826516301,2.88508797926358,2.83356855106244,2.88508797926358,42702.337289363,0.0,1.0
1992-12-15,27.5,28.0,27.5,27.5,62100,2.83356855106244,2.88508797926358,2.83356855106244,2.83356855106244,602685.260379419,0.0,1.0
1992-12-16,27.75,28.5,27.5,27.5,100500,2.85932826516301,2.93660740746471,2.83356855106244,2.83356855106244,975360.203995678,0.0,1.0
1992-12-17,27.75,28.25,27.75,27.75,14900,2.85932826516301,2.91084769336415,2.85932826516301,2.85932826516301,144605.642184434,0.0,1.0
1992-12-18,29.0,29.0,28.0,28.25,43800,2.98812683566585,2.98812683566585,2.88508797926358,2.91084769336415,425082.357562295,0.0,1.0
1992-12-21,28.5,28.75,28.25,28.5,82100,2.93660740746471,2.96236712156528,2.91084769336415,2.93660740746471,796786.793512888,0.0,1.0
1992-12-22,29.25,29.75,28.75,28.75,80800,3.01388654976642,3.06540597796755,2.96236712156528,2.96236712156528,784170.19385921,0.0,1.0
1992-12-23,30.25,30.5,29.75,29.75,58600,3.11692540616869,3.14268512026926,3.06540597796755,3.06540597796755,568717.492081061,0.0,1.0
1992-12-24,30.75,30.75,30.0,30.0,5000,3.16844483436982,3.16844483436982,3.09116569206812,3.09116569206812,48525.3832833671,0.0,1.0
1992-12-28,30.25,30.75,30.0,30.75,55500,3.11692540616869,3.16844483436982,3.09116569206812,3.16844483436982,538631.754445374,0.0,1.0
1992-12-29,30.38,30.75,30.0,30.5,98300,3.13032045750098,3.16844483436982,3.09116569206812,3.14268512026926,954009.035350996,0.0,1.0
1992-12-30,31.5,31.5,30.25,30.75,26800,3.24572397667153,3.24572397667153,3.11692540616869,3.16844483436982,260096.054398847,0.0,1.0
1992-12-31,31.0,31.25,30.75,30.75,73500,3.19420454847039,3.21996426257096,3.16844483436982,3.16844483436982,713323.134265495,0.0,1.0
1993-01-04,31.0,31.25,30.75,30.75,62100,3.19420454847039,3.21996426257096,3.16844483436982,3.16844483436982,602685.260379418,0.0,1.0
1993-01-05,30.75,31.25,30.75,30.75,30700,3.16844483436982,3.21996426257096,3.16844483436982,3.16844483436982,297945.853359874,0.0,1.0
1993-01-06,31.25,31.25,30.75,31.25,30700,3.21996426257096,3.21996426257096,3.16844483436982,3.21996426257096,297945.853359873,0.0,1.0
1993-01-07,30.75,31.25,30.25,30.5,118700,3.16844483436982,3.21996426257096,3.11692540616869,3.14268512026926,1151992.59914713,0.0,1.0
1993-01-08,30.0,30.5,29.5,30.0,21200,3.09116569206812,3.14268512026926,3.03964626386698,3.09116569206812,205747.625121476,0.0,1.0
1993-01-11,30.25,30.5,29.75,30.5,8200,3.11692540616869,3.14268512026926,3.06540597796755,3.14268512026926,79581.6285847219,0.0,1.0
1993-01-12,30.5,31.0,30.0,30.5,39900,3.14268512026926,3.19420454847039,3.09116569206812,3.14268512026926,387232.558601268,0.0,1.0
1993-01-13,30.5,31.25,30.5,31.0,16700,3.14268512026926,3.21996426257096,3.14268512026926,3.19420454847039,162074.780166446,0.0,1.0
1993-01-14,32.25,32.5,30.5,30.5,102600,3.32300311897323,3.3487628330738,3.14268512026926,3.14268512026926,995740.864974691,0.0,1.0
1993-01-15,32.0,32.25,31.5,31.75,96600,3.29724340487266,3.32300311897323,3.24572397667153,3.27148369077209,937510.405034651,0.0,1.0
1993-01-18,32.25,32.25,31.75,31.75,9400,3.32300311897323,3.32300311897323,3.27148369077209,3.27148369077209,91227.72057273,0.0,1.0
1993-01-19,32.62,33.25,32.0,32.25,64500,3.36112749584207,3.4260419753755,3.29724340487266,3.32300311897323,625977.444355434,0.0,1.0
1993-01-20,33.25,33.25,32.5,32.5,42300,3.4260419753755,3.4260419753755,3.3487628330738,3.3487628330738,410524.742577285,0.0,1.0
1993-01-21,33.75,33.75,32.5,32.5,32200,3.47756140357663,3.47756140357663,3.3487628330738,3.3487628330738,312503.468344884,0.0,1.0
1993-01-22,34.0,34.5,33.5,34.0,52300,3.5033211176772,3.55484054587834,3.45180168947607,3.5033211176772,507575.509144019,0.0,1.0
1993-01-25,33.5,34.25,33.5,34.25,11200,3.45180168947607,3.52908083177777,3.45180168947607,3.52908083177777,108696.858554742,0.0,1.0
1993-01-26,34.25,34.25,33.75,34.0,29400,3.52908083177777,3.52908083177777,3.47756140357663,3.5033211176772,285329.253706198,0.0,1.0
1993-01-27,34.75,36.0,34.25,34.25,352100,3.58060025997891,3.70939883048174,3.52908083177777,3.52908083177777,3417157.4908147,0.0,1.0
1993-01-28,35.25,35.38,34.5,34.75,68800,3.63211968818004,3.64551473951234,3.55484054587834,3.58060025997891,667709.27397913,0.0,1.0
1993-01-29,35.25,35.5,34.75,35.5,23900,3.63211968818004,3.65787940228061,3.58060025997891,3.65787940228061,231951.332094494,0.0,1.0
1993-02-01,35.0,35.25,34.75,35.25,25800,3.60635997407947,3.63211968818004,3.58060025997891,3.63211968818004,250390.977742174,0.0,1.0
1993-02-02,35.75,35.75,34.75,34.75,66200,3.68363911638118,3.68363911638118,3.58060025997891,3.58060025997891,642476.074671779,0.0,1.0
1993-02-03,36.25,36.5,35.75,35.75,33400,3.73515854458231,3.76091825868288,3.68363911638118,3.68363911638118,324149.560332892,0.0,1.0
1993-02-04,37.25,37.75,37.0,37.5,70600,3.83819740098458,3.88971682918572,3.81243768688401,3.86395711508515,685178.411961143,0.0,1.0
1993-02-05,37.88,38.0,37.25,37.75,55200,3.90311188051801,3.91547654328628,3.83819740098458,3.88971682918572,535720.231448372,0.0,1.0
1993-02-08,37.75,38.0,37.75,38.0,32900,3.88971682918572,3.91547654328628,3.88971682918572,3.91547654328628,319297.022004555,0.0,1.0
1993-02-09,35.62,36.0,34.5,35.0,73400,3.67024406504888,3.70939883048174,3.55484054587834,3.60635997407947,712352.626599828,0.0,1.0
1993-02-10,35.75,35.75,35.25,35.75,25300,3.68363911638118,3.68363911638118,3.63211968818004,3.68363911638118,245538.439413837,0.0,1.0
1993-02-11,35.25,36.0,35.25,35.75,40200,3.63211968818004,3.70939883048174,3.63211968818004,3.68363911638118,390144.081598271,0.0,1.0
1993-02-12,35.5,36.0,35.25,35.25,18200,3.65787940228061,3.70939883048174,3.63211968818004,3.63211968818004,176632.395151456,0.0,1.0
1993-02-16,35.0,36.0,35.0,36.0,53100,3.60635997407947,3.70939883048174,3.60635997407947,3.70939883048174,515339.570469358,0.0,1.0
1993-02-17,35.25,35.25,34.75,35.0,38500,3.63211968818004,3.63211968818004,3.58060025997891,3.60635997407947,373645.451281926,0.0,1.0
1993-02-18,35.88,35.88,35.0,35.75,45000,3.69703416771347,3.69703416771347,3.60635997407947,3.68363911638118,436728.449550303,0.0,1.0
1993-02-19,38.0,38.5,35.5,35.5,284200,3.91547654328628,3.96699597148742,3.65787940228061,3.65787940228061,2758182.78582659,0.0,1.0
1993-02-22,37.0,37.5,36.75,37.0,101900,3.81243768688401,3.86395711508515,3.78667797278345,3.81243768688401,988947.311315021,0.0,1.0
1993-02-23,38.25,38.25,37.25,37.25,82800,3.94123625738685,3.94123625738685,3.83819740098458,3.83819740098458,803580.347172558,0.0,1.0
1993-02-24,38.0,38.5,37.75,37.75,25300,3.91547654328628,3.96699597148742,3.88971682918572,3.88971682918572,245538.439413837,0.0,1.0
1993-02-25,39.25,39.25,38.0,38.5,71000,4.04427511378912,4.04427511378912,3.91547654328628,3.96699597148742,689060.442623812,0.0,1.0
1993-02-26,39.25,39.5,38.75,39.0,61200,4.04427511378912,4.07003482788969,3.99275568558799,4.01851539968856,593950.691388413,0.0,1.0
1993-03-01,38.12,39.25,38.12,38.75,37000,3.92784120605456,4.04427511378912,3.92784120605456,3.99275568558799,359087.836296916,0.0,1.0
1993-03-02,38.25,38.25,37.75,38.0,26800,3.94123625738685,3.94123625738685,3.88971682918572,3.91547654328628,260096.054398847,0.0,1.0
1993-03-03,37.25,38.25,37.25,38.0,29600,3.83819740098458,3.94123625738685,3.83819740098458,3.91547654328628,287270.269037533,0.0,1.0
1993-03-04,36.75,37.75,36.5,37.25,85800,3.78667797278345,3.88971682918572,3.76091825868288,3.83819740098458,832695.577142577,0.0,1.0
1993-03-05,36.75,37.25,36.25,37.25,35700,3.78667797278345,3.83819740098458,3.73515854458231,3.83819740098458,346471.23664324,0.0,1.0
1993-03-08,36.75,36.75,36.25,36.75,19300,3.78667797278345,3.78667797278345,3.73515854458231,3.78667797278345,187307.979473797,0.0,1.0
1993-03-09,37.0,37.25,36.5,36.5,111500,3.81243768688401,3.83819740098458,3.76091825868288,3.76091825868288,1082116.04721909,0.0,1.0
1993-03-10,37.0,37.62,36.75,36.75,117400,3.81243768688401,3.87632177785342,3.78667797278345,3.78667797278345,1139375.99949346,0.0,1.0
1993-03-11,36.75,37.25,36.75,37.0,93800,3.78667797278345,3.83819740098458,3.78667797278345,3.81243768688401,910336.190395965,0.0,1.0
1993-03-12,36.75,37.25,36.25,36.75,58000,3.78667797278345,3.83819740098458,3.73515854458231,3.78667797278345,562894.446087057,0.0,1.0
1993-03-15,36.75,36.75,36.25,36.75,74000,3.78667797278345,3.78667797278345,3.73515854458231,3.78667797278345,718175.672593831,0.0,1.0
1993-03-16,36.75,36.75,36.25,36.5,9000,3.78667797278345,3.78667797278345,3.73515854458231,3.76091825868288,87345.6899100606,0.0,1.0
1993-03-17,36.62,37.0,36.5,36.5,35400,3.77328292145115,3.81243768688401,3.76091825868288,3.76091825868288,343559.713646239,0.0,1.0
1993-03-18,36.88,37.0,36.5,37.0,91200,3.80007302411574,3.81243768688401,3.76091825868288,3.81243768688401,885102.991088615,0.0,1.0
1993-03-19,38.5,38.5,36.75,37.25,98800,3.96699597148742,3.96699597148742,3.78667797278345,3.83819740098458,958861.573679333,0.0,1.0
1993-03-22,38.0,38.5,37.5,38.5,164200,3.91547654328628,3.96699597148742,3.86395711508515,3.96699597148742,1593573.58702578,0.0,1.0
1993-03-23,38.75,38.75,37.75,38.5,44000,3.99275568558799,3.99275568558799,3.88971682918572,3.96699597148742,427023.37289363,0.0,1.0
1993-03-24,39.0,39.0,38.25,38.25,30900,4.01851539968856,4.01851539968856,3.94123625738685,3.94123625738685,299886.868691208,0.0,1.0
1993-03-25,39.88,40.0,38.5,38.5,170800,4.10918959332255,4.12155425609083,3.96699597148742,3.96699597148742,1657627.09295982,0.0,1.0
1993-03-26,40.25,40.25,39.5,40.0,42100,4.14731397019139,4.14731397019139,4.07003482788969,4.12155425609083,408583.727245951,0.0,1.0
1993-03-29,39.75,40.25,39.5,40.25,14400,4.09579454199026,4.14731397019139,4.07003482788969,4.14731397019139,139753.103856097,0.0,1.0
1993-03-30,39.38,40.25,39.25,40.25,9100,4.05767016512142,4.14731397019139,4.04427511378912,4.14731397019139,88316.197575728,0.0,1.0
1993-03-31,39.25,40.0,39.25,39.25,22200,4.04427511378912,4.12155425609083,4.04427511378912,4.04427511378912,215452.70177815,0.0,1.0
1993-04-01,39.5,39.75,39.0,39.75,5100,4.07003482788969,4.09579454199026,4.01851539968856,4.09579454199026,49495.8909490344,0.0,1.0
1993-04-02,38.0,39.25,38.0,38.75,31600,3.91547654328628,4.04427511378912,3.91547654328628,3.99275568558799,306680.42235088,0.0,1.0
1993-04-05,38.12,38.75,37.5,38.0,57600,3.92784120605456,3.99275568558799,3.86395711508515,3.91547654328628,559012.415424388,0.0,1.0
1993-04-06,37.25,38.0,36.5,38.0,51200,3.83819740098458,3.91547654328628,3.76091825868288,3.91547654328628,496899.924821679,0.0,1.0
1993-04-07,36.62,37.5,36.62,36.75,41000,3.77328292145115,3.86395711508515,3.77328292145115,3.78667797278345,397908.14292361,0.0,1.0
1993-04-08,37.25,37.25,36.5,37.25,16800,3.83819740098458,3.83819740098458,3.76091825868288,3.83819740098458,163045.287832113,0.0,1.0
1993-04-12,38.5,38.5,37.0,37.0,94600,3.96699597148742,3.96699597148742,3.81243768688401,3.81243768688401,918100.251721304,0.0,1.0
1993-04-13,38.25,38.75,38.0,38.5,19200,3.94123625738685,3.99275568558799,3.91547654328628,3.96699597148742,186337.471808129,0.0,1.0
1993-04-14,38.5,39.0,38.0,38.0,50400,3.96699597148742,4.01851539968856,3.91547654328628,3.91547654328628,489135.86349634,0.0,1.0
1993-04-15,38.25,39.25,37.5,39.0,112400,3.94123625738685,4.04427511378912,3.86395711508515,4.01851539968856,1090850.61621009,0.0,1.0
1993-04-16,38.38,38.5,37.75,37.75,93600,3.95463130871915,3.96699597148742,3.88971682918572,3.88971682918572,908395.17506463,0.0,1.0
1993-04-19,38.25,38.75,38.25,38.5,46100,3.94123625738685,3.99275568558799,3.94123625738685,3.96699597148742,447404.033872644,0.0,1.0
1993-04-20,37.5,38.75,37.5,38.75,39800,3.86395711508515,3.99275568558799,3.86395711508515,3.99275568558799,386262.050935601,0.0,1.0
1993-04-21,36.25,38.0,36.0,38.0,56200,3.73515854458231,3.91547654328628,3.70939883048174,3.91547654328628,545425.308105046,0.0,1.0
1993-04-22,36.5,37.0,36.25,36.25,53900,3.76091825868288,3.81243768688401,3.73515854458231,3.73515854458231,523103.631794696,0.0,1.0
1993-04-23,35.75,37.25,35.75,37.25,29300,3.68363911638118,3.83819740098458,3.68363911638118,3.83819740098458,284358.74604053,0.0,1.0
1993-04-26,34.12,36.0,32.75,35.25,102300,3.51568578044547,3.70939883048174,3.37452254717436,3.63211968818004,992829.341977691,0.0,1.0
1993-04-27,35.25,35.25,34.0,34.0,35200,3.63211968818004,3.63211968818004,3.5033211176772,3.5033211176772,341618.698314904,0.0,1.0
1993-04-28,35.0,36.0,35.0,35.75,42000,3.60635997407947,3.70939883048174,3.60635997407947,3.68363911638118,407613.219580283,0.0,1.0
1993-04-29,34.5,35.12,34.5,35.12,12400,3.55484054587834,3.61872463684775,3.55484054587834,3.61872463684775,120342.95054275,0.0,1.0
1993-04-30,34.75,35.0,34.5,34.5,7700,3.58060025997891,3.60635997407947,3.55484054587834,3.55484054587834,74729.0902563851,0.0,1.0
1993-05-03,35.25,35.25,34.5,34.5,11100,3.63211968818004,3.63211968818004,3.55484054587834,3.55484054587834,107726.350889075,0.0,1.0
1993-05-04,35.5,35.5,35.0,35.0,62100,3.65787940228061,3.65787940228061,3.60635997407947,3.60635997407947,602685.260379418,0.0,1.0
1993-05-05,35.38,35.75,35.0,35.38,125800,3.64551473951234,3.68363911638118,3.60635997407947,3.64551473951234,1220898.64340951,0.0,1.0
1993-05-06,35.25,36.0,35.25,35.75,22500,3.63211968818004,3.70939883048174,3.63211968818004,3.68363911638118,218364.224775152,0.0,1.0
1993-05-07,35.62,36.0,35.25,35.25,13500,3.67024406504888,3.70939883048174,3.63211968818004,3.63211968818004,131018.534865091,0.0,1.0
1993-05-10,35.25,36.0,35.25,35.25,8100,3.63211968818004,3.70939883048174,3.63211968818004,3.63211968818004,78611.1209190546,0.0,1.0
1993-05-11,36.38,37.0,35.25,35.25,130500,3.74855359591461,3.81243768688401,3.63211968818004,3.63211968818004,1266512.50369588,0.0,1.0
1993-05-12,36.38,37.0,36.25,37.0,82400,3.74855359591461,3.81243768688401,3.73515854458231,3.81243768688401,799698.316509888,0.0,1.0
1993-05-13,36.25,36.75,35.75,36.25,234700,3.73515854458231,3.78667797278345,3.68363911638118,3.73515854458231,2277781.49132125,0.0,1.0
1993-05-14,35.12,35.88,35.0,35.75,165100,3.61872463684775,3.69703416771347,3.60635997407947,3.68363911638118,1602308.15601678,0.0,1.0
1993-05-17,34.5,35.5,34.5,35.0,29400,3.55484054587834,3.65787940228061,3.55484054587834,3.60635997407947,285329.253706198,0.0,1.0
1993-05-18,33.0,35.25,33.0,34.5,64200,3.40028226127493,3.63211968818004,3.40028226127493,3.55484054587834,623065.921358433,0.0,1.0
1993-05-19,32.0,33.25,31.0,33.0,235500,3.29724340487266,3.4260419753755,3.19420454847039,3.40028226127493,2285545.55264659,0.0,1.0
1993-05-20,32.5,33.0,32.0,32.5,127500,3.3487628330738,3.40028226127493,3.29724340487266,3.3487628330738,1237397.27372586,0.0,1.0
1993-05-21,32.25,32.5,32.0,32.0,8400,3.32300311897323,3.3487628330738,3.29724340487266,3.29724340487266,81522.6439160566,0.0,1.0
1993-05-24,31.75,32.25,31.0,31.75,44500,3.27148369077209,3.32300311897323,3.19420454847039,3.27148369077209,431875.911221967,0.0,1.0
1993-05-25,31.75,32.0,31.0,31.0,60600,3.27148369077209,3.29724340487266,3.19420454847039,3.19420454847039,588127.645394409,0.0,1.0
1993-05-26,32.25,32.5,31.75,32.25,18700,3.32300311897323,3.3487628330738,3.27148369077209,3.32300311897323,181484.933479793,0.0,1.0
1993-05-27,31.75,32.25,31.75,31.75,32100,3.27148369077209,3.32300311897323,3.27148369077209,3.27148369077209,311532.960679217,0.0,1.0
1993-05-28,32.0,32.5,32.0,32.0,45000,3.29724340487266,3.3487628330738,3.29724340487266,3.29724340487266,436728.449550303,0.0,1.0
1993-06-01,32.75,32.75,32.0,32.0,31800,3.37452254717436,3.37452254717436,3.29724340487266,3.29724340487266,308621.437682215,0.0,1.0
1993-06-02,32.5,33.25,32.0,32.0,29300,3.3487628330738,3.4260419753755,3.29724340487266,3.29724340487266,284358.74604053,0.0,1.0
1993-06-03,33.38,33.38,32.75,33.25,86000,3.43943702670779,3.43943702670779,3.37452254717436,3.4260419753755,834636.592473914,0.0,1.0
1993-06-04,33.0,33.5,32.25,33.0,74800,3.40028226127493,3.45180168947607,3.32300311897323,3.40028226127493,725939.733919171,0.0,1.0
1993-06-07,32.75,32.75,32.25,32.25,50900,3.37452254717436,3.37452254717436,3.32300311897323,3.32300311897323,493988.401824677,0.0,1.0
1993-06-08,32.25,32.88,32.25,32.25,16500,3.32300311897323,3.38791759850666,3.32300311897323,3.32300311897323,160133.764835111,0.0,1.0
1993-06-09,32.75,33.25,32.5,32.5,46000,3.37452254717436,3.4260419753755,3.3487628330738,3.3487628330738,446433.526206977,0.0,1.0
1993-06-10,33.25,33.25,32.75,32.75,6300,3.4260419753755,3.4260419753755,3.37452254717436,3.37452254717436,61141.9829370424,0.0,1.0
1993-06-11,33.5,33.5,33.0,33.12,7900,3.45180168947607,3.45180168947607,3.40028226127493,3.4126469240432,76670.1055877198,0.0,1.0
1993-06-14,33.62,33.75,33.0,33.0,42100,3.46416635224434,3.47756140357663,3.40028226127493,3.40028226127493,408583.72724595,0.0,1.0
1993-06-15,34.25,34.25,33.5,34.0,11700,3.52908083177777,3.52908083177777,3.45180168947607,3.5033211176772,113549.396883079,0.0,1.0
1993-06-16,34.12,34.12,33.75,33.75,18200,3.51568578044547,3.51568578044547,3.47756140357663,3.47756140357663,176632.395151456,0.0,1.0
1993-06-17,34.25,34.25,33.75,33.75,400,3.52908083177777,3.52908083177777,3.47756140357663,3.47756140357663,3882.03066266936,0.0,1.0
1993-06-18,34.25,34.25,33.75,33.75,25700,3.52908083177777,3.52908083177777,3.47756140357663,3.47756140357663,249420.470076507,0.0,1.0
1993-06-21,34.0,34.25,33.75,33.75,8100,3.5033211176772,3.52908083177777,3.47756140357663,3.47756140357663,78611.1209190546,0.0,1.0
1993-06-22,34.0,34.25,33.75,33.75,7700,3.5033211176772,3.52908083177777,3.47756140357663,3.47756140357663,74729.0902563853,0.0,1.0
1993-06-23,34.12,34.25,33.75,34.25,8900,3.51568578044547,3.52908083177777,3.47756140357663,3.52908083177777,86375.1822443934,0.0,1.0
1993-06-24,34.75,34.75,33.75,33.75,23200,3.58060025997891,3.58060025997891,3.47756140357663,3.47756140357663,225157.778434823,0.0,1.0
1993-06-25,34.0,35.0,34.0,34.0,35000,3.5033211176772,3.60635997407947,3.5033211176772,3.5033211176772,339677.682983569,0.0,1.0
1993-06-28,34.5,34.75,34.0,34.75,3600,3.55484054587834,3.58060025997891,3.5033211176772,3.58060025997891,34938.2759640242,0.0,1.0
1993-06-29,34.5,34.75,34.0,34.25,13200,3.55484054587834,3.58060025997891,3.5033211176772,3.52908083177777,128107.011868089,0.0,1.0
1993-06-30,34.62,34.75,34.25,34.75,72100,3.56720520864661,3.58060025997891,3.52908083177777,3.58060025997891,699736.026946152,0.0,1.0
1993-07-01,34.0,34.38,34.0,34.25,34700,3.5033211176772,3.54247588311007,3.5033211176772,3.52908083177777,336766.159986567,0.0,1.0
1993-07-02,34.0,34.0,33.75,33.75,2500,3.5033211176772,3.5033211176772,3.47756140357663,3.47756140357663,24262.6916416835,0.0,1.0
1993-07-06,33.75,34.5,33.75,34.5,1300,3.47756140357663,3.55484054587834,3.47756140357663,3.55484054587834,12616.5996536754,0.0,1.0
1993-07-07,34.25,34.25,33.75,33.88,9900,3.52908083177777,3.52908083177777,3.47756140357663,3.49095645490893,96080.2589010667,0.0,1.0
1993-07-08,34.12,34.25,33.75,34.25,52700,3.51568578044547,3.52908083177777,3.47756140357663,3.52908083177777,511457.539806689,0.0,1.0
1993-07-09,34.12,34.12,33.75,34.0,13500,3.51568578044547,3.51568578044547,3.47756140357663,3.5033211176772,131018.534865091,0.0,1.0
1993-07-12,34.25,34.5,33.75,33.75,28900,3.52908083177777,3.55484054587834,3.47756140357663,3.47756140357663,280476.715377861,0.0,1.0
1993-07-13,34.75,34.75,34.0,34.38,14600,3.58060025997891,3.58060025997891,3.5033211176772,3.54247588311007,141694.119187432,0.0,1.0
1993-07-14,34.75,34.75,34.25,34.25,12400,3.58060025997891,3.58060025997891,3.52908083177777,3.52908083177777,120342.95054275,0.0,1.0
1993-07-15,34.5,34.75,34.25,34.75,22000,3.55484054587834,3.58060025997891,3.52908083177777,3.58060025997891,213511.686446815,0.0,1.0
1993-07-16,34.62,34.75,34.0,34.0,12300,3.56720520864661,3.58060025997891,3.5033211176772,3.5033211176772,119372.442877083,0.0,1.0
1993-07-19,35.0,35.0,34.25,34.75,133900,3.60635997407947,3.60635997407947,3.52908083177777,3.58060025997891,1299509.76432857,0.0,1.0
1993-07-20,34.75,35.25,34.75,35.0,93200,3.58060025997891,3.63211968818004,3.58060025997891,3.60635997407947,904513.14440196,0.0,1.0
1993-07-21,35.25,35.25,34.75,34.75,37200,3.63211968818004,3.63211968818004,3.58060025997891,3.58060025997891,361028.851628251,0.0,1.0
1993-07-22,35.0,35.25,34.75,35.0,60400,3.60635997407947,3.63211968818004,3.58060025997891,3.60635997407947,586186.630063074,0.0,1.0
1993-07-23,35.75,35.75,34.75,34.75,48900,3.68363911638118,3.68363911638118,3.58060025997891,3.58060025997891,474578.248511329,0.0,1.0
1993-07-26,35.75,36.0,35.5,36.0,9000,3.68363911638118,3.70939883048174,3.65787940228061,3.70939883048174,87345.6899100606,0.0,1.0
1993-07-27,36.0,36.25,35.5,36.0,39500,3.70939883048174,3.73515854458231,3.65787940228061,3.70939883048174,383350.5279386,0.0,1.0
1993-07-28,36.38,36.75,35.75,36.75,75400,3.74855359591461,3.78667797278345,3.68363911638118,3.78667797278345,731762.779913174,0.0,1.0
1993-07-29,37.12,37.38,36.25,36.5,147500,3.82480234965229,3.85159245231688,3.73515854458231,3.76091825868288,1431498.80685933,0.0,1.0
1993-07-30,37.5,38.0,36.75,37.0,105000,3.86395711508515,3.91547654328628,3.78667797278345,3.81243768688401,1019033.04895071,0.0,1.0
1993-08-02,38.5,38.5,37.5,37.5,17400,3.96699597148742,3.96699597148742,3.86395711508515,3.86395711508515,168868.333826117,0.0,1.0
1993-08-03,38.5,39.25,38.5,38.5,46600,3.96699597148742,4.04427511378912,3.96699597148742,3.96699597148742,452256.572200981,0.0,1.0
1993-08-04,38.25,38.75,38.25,38.5,53300,3.94123625738685,3.99275568558799,3.94123625738685,3.96699597148742,517280.585800693,0.0,1.0
1993-08-05,38.25,38.5,38.25,38.25,32800,3.94123625738685,3.96699597148742,3.94123625738685,3.94123625738685,318326.514338888,0.0,1.0
1993-08-06,38.5,39.0,38.25,38.25,25700,3.96699597148742,4.01851539968856,3.94123625738685,3.94123625738685,249420.470076507,0.0,1.0
1993-08-09,38.5,39.25,38.5,38.5,99600,3.96699597148742,4.04427511378912,3.96699597148742,3.96699597148742,966625.635004671,0.0,1.0
1993-08-10,38.5,39.0,38.5,38.62,84800,3.96699597148742,4.01851539968856,3.96699597148742,3.97936063425569,822990.500485905,0.0,1.0
1993-08-11,37.88,38.5,37.75,38.5,19800,3.90311188051801,3.96699597148742,3.88971682918572,3.96699597148742,192160.517802134,0.0,1.0
1993-08-12,37.75,38.25,37.75,37.75,58500,3.88971682918572,3.94123625738685,3.88971682918572,3.88971682918572,567746.984415394,0.0,1.0
1993-08-13,37.75,38.25,37.75,38.25,6400,3.88971682918572,3.94123625738685,3.88971682918572,3.94123625738685,62112.4906027097,0.0,1.0
1993-08-16,37.75,38.25,37.75,38.25,3600,3.88971682918572,3.94123625738685,3.88971682918572,3.94123625738685,34938.2759640242,0.0,1.0
1993-08-17,37.5,37.75,37.25,37.5,9200,3.86395711508515,3.88971682918572,3.83819740098458,3.86395711508515,89286.7052413953,0.0,1.0
1993-08-18,37.75,37.75,37.0,37.25,42000,3.88971682918572,3.88971682918572,3.81243768688401,3.83819740098458,407613.219580283,0.0,1.0
1993-08-19,36.88,37.5,36.62,37.0,51200,3.80007302411574,3.86395711508515,3.77328292145115,3.81243768688401,496899.924821679,0.0,1.0
1993-08-20,36.5,37.25,36.5,37.25,169200,3.76091825868288,3.83819740098458,3.76091825868288,3.83819740098458,1642098.97030914,0.0,1.0
1993-08-23,36.5,37.25,36.5,36.5,10500,3.76091825868288,3.83819740098458,3.76091825868288,3.76091825868288,101903.304895071,0.0,1.0
1993-08-24,37.25,37.25,36.5,37.25,47300,3.83819740098458,3.83819740098458,3.76091825868288,3.83819740098458,459050.125860652,0.0,1.0
1993-08-25,37.0,37.25,36.5,37.12,15900,3.81243768688401,3.83819740098458,3.76091825868288,3.82480234965229,154310.718841107,0.0,1.0
1993-08-26,37.0,37.25,36.75,37.25,57300,3.81243768688401,3.83819740098458,3.78667797278345,3.83819740098458,556100.892427387,0.0,1.0
1993-08-27,36.75,37.5,36.75,37.0,72800,3.78667797278345,3.86395711508515,3.78667797278345,3.81243768688401,706529.580605823,0.0,1.0
1993-08-30,36.75,37.5,36.75,37.0,13300,3.78667797278345,3.86395711508515,3.78667797278345,3.81243768688401,129077.519533756,0.0,1.0
1993-08-31,36.75,37.25,36.5,37.25,21100,3.78667797278345,3.83819740098458,3.76091825868288,3.83819740098458,204777.117455809,0.0,1.0
1993-09-01,36.5,37.0,36.5,36.5,14700,3.76091825868288,3.81243768688401,3.76091825868288,3.76091825868288,142664.626853099,0.0,1.0
1993-09-02,37.0,37.0,36.5,36.5,3200,3.81243768688401,3.81243768688401,3.76091825868288,3.76091825868288,31056.2453013549,0.0,1.0
1993-09-03,36.25,36.75,36.0,36.25,45900,3.73515854458231,3.78667797278345,3.70939883048174,3.73515854458231,445463.018541309,0.0,1.0
1993-09-07,37.0,37.25,36.25,37.0,104000,3.81243768688401,3.83819740098458,3.73515854458231,3.81243768688401,1009327.97229404,0.0,1.0
1993-09-08,36.75,37.0,36.25,36.5,3800,3.78667797278345,3.81243768688401,3.73515854458231,3.76091825868288,36879.2912953589,0.0,1.0
1993-09-09,36.0,37.0,36.0,37.0,27900,3.70939883048174,3.81243768688401,3.70939883048174,3.81243768688401,270771.638721188,0.0,1.0
1993-09-10,36.75,36.75,36.25,36.25,46000,3.78667797278345,3.78667797278345,3.73515854458231,3.73515854458231,446433.526206976,0.0,1.0
1993-09-13,36.38,36.75,36.0,36.25,138200,3.74855359591461,3.78667797278345,3.70939883048174,3.73515854458231,1341241.59395226,0.0,1.0
1993-09-14,36.0,36.25,36.0,36.0,10200,3.70939883048174,3.73515854458231,3.70939883048174,3.70939883048174,98991.7818980688,0.0,1.0
1993-09-15,36.88,37.0,36.0,36.0,118700,3.80007302411574,3.81243768688401,3.70939883048174,3.70939883048174,1151992.59914713,0.0,1.0
1993-09-16,36.5,36.5,36.5,36.5,3100,3.76091825868288,3.76091825868288,3.76091825868288,3.76091825868288,30085.7376356875,0.0,1.0
1993-09-17,36.25,36.88,36.25,36.62,70600,3.73515854458231,3.80007302411574,3.73515854458231,3.77328292145115,685178.411961143,0.0,1.0
1993-09-20,36.0,37.0,36.0,36.25,14800,3.70939883048174,3.81243768688401,3.70939883048174,3.73515854458231,143635.134518767,0.0,1.0
1993-09-21,35.5,36.5,35.5,36.5,138000,3.65787940228061,3.76091825868288,3.65787940228061,3.76091825868288,1339300.57862093,0.0,1.0
1993-09-22,36.25,36.25,35.5,35.5,148000,3.73515854458231,3.73515854458231,3.65787940228061,3.65787940228061,1436351.34518766,0.0,1.0
1993-09-23,35.88,36.25,35.5,36.25,26100,3.69703416771347,3.73515854458231,3.65787940228061,3.73515854458231,253302.500739176,0.0,1.0
1993-09-24,35.5,36.0,35.5,35.5,9500,3.65787940228061,3.70939883048174,3.65787940228061,3.65787940228061,92198.2282383973,0.0,1.0
1993-09-27,35.5,36.25,35.5,35.62,54600,3.65787940228061,3.73515854458231,3.65787940228061,3.67024406504888,529897.185454368,0.0,1.0
1993-09-28,35.88,35.88,35.25,35.25,13700,3.69703416771347,3.69703416771347,3.63211968818004,3.63211968818004,132959.550196426,0.0,1.0
1993-09-29,35.62,36.0,35.25,35.25,55400,3.67024406504888,3.70939883048174,3.63211968818004,3.63211968818004,537661.246779707,0.0,1.0
1993-09-30,36.25,36.25,35.5,36.0,89800,3.73515854458231,3.73515854458231,3.65787940228061,3.70939883048174,871515.883769272,0.0,1.0
1993-10-01,36.25,36.25,35.88,36.0,47000,3.73515854458231,3.73515854458231,3.69703416771347,3.70939883048174,456138.60286365,0.0,1.0
1993-10-04,36.5,36.5,35.75,35.75,16100,3.76091825868288,3.76091825868288,3.68363911638118,3.68363911638118,156251.734172442,0.0,1.0
1993-10-05,37.0,37.38,36.75,37.25,110600,3.81243768688401,3.85159245231688,3.78667797278345,3.83819740098458,1073381.47822808,0.0,1.0
1993-10-06,37.75,38.0,37.0,37.0,41200,3.88971682918572,3.91547654328628,3.81243768688401,3.81243768688401,399849.158254944,0.0,1.0
1993-10-07,38.25,38.25,37.75,38.25,27400,3.94123625738685,3.94123625738685,3.88971682918572,3.94123625738685,265919.100392851,0.0,1.0
1993-10-08,38.25,38.25,37.75,37.75,6300,3.94123625738685,3.94123625738685,3.88971682918572,3.88971682918572,61141.9829370425,0.0,1.0
1993-10-11,38.25,38.25,37.75,38.12,13000,3.94123625738685,3.94123625738685,3.88971682918572,3.92784120605456,126165.996536754,0.0,1.0
1993-10-12,38.25,38.75,37.75,37.75,29000,3.94123625738685,3.99275568558799,3.88971682918572,3.88971682918572,281447.223043529,0.0,1.0
1993-10-13,38.0,38.75,38.0,38.25,9700,3.91547654328628,3.99275568558799,3.91547654328628,3.94123625738685,94139.2435697321,0.0,1.0
1993-10-14,37.5,38.25,37.5,37.75,85700,3.86395711508515,3.94123625738685,3.86395711508515,3.88971682918572,831725.069476911,0.0,1.0
1993-10-15,37.0,38.0,37.0,37.5,30300,3.81243768688401,3.91547654328628,3.81243768688401,3.86395711508515,294063.822697204,0.0,1.0
1993-10-18,35.5,37.25,35.5,37.25,63700,3.65787940228061,3.83819740098458,3.65787940228061,3.83819740098458,618213.383030096,0.0,1.0
1993-10-19,32.75,36.0,32.5,35.5,155700,3.37452254717436,3.70939883048174,3.3487628330738,3.65787940228061,1511080.43544405,0.0,1.0
1993-10-20,33.75,33.75,33.0,33.25,84500,3.47756140357663,3.47756140357663,3.40028226127493,3.4260419753755,820078.977488904,0.0,1.0
1993-10-21,33.38,33.75,33.0,33.5,36100,3.43943702670779,3.47756140357663,3.40028226127493,3.45180168947607,350353.26730591,0.0,1.0
1993-10-22,33.0,33.75,33.0,33.75,165100,3.40028226127493,3.47756140357663,3.40028226127493,3.47756140357663,1602308.15601678,0.0,1.0
1993-10-25,32.62,33.5,32.5,33.5,54800,3.36112749584207,3.45180168947607,3.3487628330738,3.45180168947607,531838.200785702,0.0,1.0
1993-10-26,32.25,33.0,32.25,32.5,111600,3.32300311897323,3.40028226127493,3.32300311897323,3.3487628330738,1083086.55488475,0.0,1.0
1993-10-27,33.0,33.0,32.25,32.75,138900,3.40028226127493,3.40028226127493,3.32300311897323,3.37452254717436,1348035.14761194,0.0,1.0
1993-10-28,33.5,33.5,32.5,33.0,26500,3.45180168947607,3.45180168947607,3.3487628330738,3.40028226127493,257184.531401845,0.0,1.0
1993-10-29,33.75,33.75,33.5,33.75,17700,3.47756140357663,3.47756140357663,3.45180168947607,3.47756140357663,171779.85682312,0.0,1.0
1993-11-01,33.75,33.75,33.25,33.25,27100,3.47756140357663,3.47756140357663,3.4260419753755,3.4260419753755,263007.57739585,0.0,1.0
1993-11-02,34.0,34.0,33.25,34.0,112700,3.5033211176772,3.5033211176772,3.4260419753755,3.5033211176772,1093762.13920709,0.0,1.0
1993-11-03,33.0,34.0,33.0,34.0,54600,3.40028226127493,3.5033211176772,3.40028226127493,3.5033211176772,529897.185454368,0.0,1.0
1993-11-04,31.25,33.0,31.25,32.75,109700,3.21996426257096,3.40028226127493,3.21996426257096,3.37452254717436,1064646.90923707,0.0,1.0
1993-11-05,32.0,32.0,31.0,31.12,43200,3.29724340487266,3.29724340487266,3.19420454847039,3.20656921123866,419259.311568291,0.0,1.0
1993-11-08,32.62,33.0,32.0,32.25,91100,3.36112749584207,3.40028226127493,3.29724340487266,3.32300311897323,884132.483422947,0.0,1.0
1993-11-09,32.75,33.5,32.75,33.0,56600,3.37452254717436,3.45180168947607,3.37452254717436,3.40028226127493,549307.338767715,0.0,1.0
1993-11-10,33.12,33.5,32.75,32.75,11400,3.4126469240432,3.45180168947607,3.37452254717436,3.37452254717436,110637.873886077,0.0,1.0
1993-11-11,33.5,33.5,32.75,32.88,6000,3.45180168947607,3.45180168947607,3.37452254717436,3.38791759850666,58230.4599400404,0.0,1.0
1993-11-12,33.25,33.5,32.75,32.75,5900,3.4260419753755,3.45180168947607,3.37452254717436,3.37452254717436,57259.9522743731,0.0,1.0
1993-11-15,32.62,33.25,32.5,33.0,27000,3.36112749584207,3.4260419753755,3.3487628330738,3.40028226127493,262037.069730182,0.0,1.0
1993-11-16,32.12,32.5,31.75,32.25,54800,3.30960806764093,3.3487628330738,3.27148369077209,3.32300311897323,531838.200785703,0.0,1.0
1993-11-17,31.75,32.5,31.75,32.5,28000,3.27148369077209,3.3487628330738,3.27148369077209,3.3487628330738,271742.146386856,0.0,1.0
1993-11-18,31.5,32.25,31.5,32.25,40200,3.24572397667153,3.32300311897323,3.24572397667153,3.32300311897323,390144.08159827,0.0,1.0
1993-11-19,30.62,31.75,30.25,31.5,142700,3.15504978303753,3.27148369077209,3.11692540616869,3.24572397667153,1384914.43890729,0.0,1.0
1993-11-22,30.5,31.25,30.5,30.75,23700,3.14268512026926,3.21996426257096,3.14268512026926,3.16844483436982,230010.316763159,0.0,1.0
1993-11-23,31.62,32.25,30.5,31.25,86300,3.2580886394398,3.32300311897323,3.14268512026926,3.21996426257096,837548.115470914,0.0,1.0
1993-11-24,32.25,32.5,31.88,32.5,9800,3.33845894743357,3.36433847415786,3.30015724788162,3.36433847415786,94669.4283130133,0.15,1.0
1993-11-26,32.38,32.75,32.0,32.0,9400,3.3519163013302,3.39021800088215,3.31257942070928,3.31257942070928,90805.370014523,0.0,1.0
1993-11-29,33.0,33.75,32.75,33.5,51100,3.41609752760644,3.49373610777932,3.39021800088215,3.46785658105503,493633.447632141,0.0,1.0
1993-11-30,33.12,33.5,33.0,33.5,20000,3.4285197004341,3.46785658105503,3.41609752760644,3.46785658105503,193202.914924517,0.0,1.0
1993-12-01,33.5,33.5,33.0,33.0,102500,3.46785658105503,3.46785658105503,3.41609752760644,3.41609752760644,990164.938988148,0.0,1.0
1993-12-02,35.25,35.25,33.5,33.75,39300,3.64901326812506,3.64901326812506,3.46785658105503,3.49373610777932,379643.727826676,0.0,1.0
1993-12-03,35.75,35.75,35.0,35.5,46000,3.70077232157365,3.70077232157365,3.62313374140077,3.67489279484936,444366.704326388,0.0,1.0
1993-12-06,36.0,36.25,35.5,35.5,60100,3.72665184829794,3.75253137502223,3.67489279484936,3.67489279484936,580574.759348173,0.0,1.0
1993-12-07,36.25,36.5,35.75,36.25,124600,3.75253137502223,3.77841090174652,3.70077232157365,3.75253137502223,1203654.15997974,0.0,1.0
1993-12-08,36.0,36.5,36.0,36.25,16800,3.72665184829794,3.77841090174652,3.72665184829794,3.75253137502223,162290.448536594,0.0,1.0
1993-12-09,36.12,36.5,36.0,36.5,91600,3.7390740211256,3.77841090174652,3.72665184829794,3.77841090174652,884869.350354287,0.0,1.0
1993-12-10,34.88,36.0,34.88,35.75,47600,3.61071156857311,3.72665184829794,3.61071156857311,3.70077232157365,459822.937520351,0.0,1.0
1993-12-13,34.38,35.0,34.25,35.0,32700,3.55895251512453,3.62313374140077,3.5454951612279,3.62313374140077,315886.765901585,0.0,1.0
1993-12-14,34.25,34.25,34.0,34.0,7600,3.5454951612279,3.5454951612279,3.51961563450361,3.51961563450361,73417.1076713164,0.0,1.0
1993-12-15,34.38,34.75,34.0,34.0,13600,3.55895251512453,3.59725421467648,3.51961563450361,3.51961563450361,131377.982148671,0.0,1.0
1993-12-16,34.75,34.75,34.0,34.75,14000,3.59725421467648,3.59725421467648,3.51961563450361,3.59725421467648,135242.040447162,0.0,1.0
1993-12-17,34.5,34.75,34.25,34.75,17300,3.57137468795219,3.59725421467648,3.5454951612279,3.59725421467648,167120.521409707,0.0,1.0
1993-12-20,34.5,34.75,34.25,34.38,47800,3.57137468795219,3.59725421467648,3.5454951612279,3.55895251512453,461754.966669595,0.0,1.0
1993-12-21,35.0,35.0,34.25,34.75,18900,3.62313374140077,3.62313374140077,3.5454951612279,3.59725421467648,182576.754603669,0.0,1.0
1993-12-22,34.75,35.0,34.5,34.5,13300,3.59725421467648,3.62313374140077,3.57137468795219,3.57137468795219,128479.938424804,0.0,1.0
1993-12-23,35.0,35.0,34.5,34.5,2000,3.62313374140077,3.62313374140077,3.57137468795219,3.57137468795219,19320.2914924517,0.0,1.0
1993-12-27,34.75,35.0,34.38,35.0,2600,3.59725421467648,3.62313374140077,3.55895251512453,3.62313374140077,25116.3789401872,0.0,1.0
1993-12-28,34.25,35.0,34.25,34.62,10800,3.5454951612279,3.62313374140077,3.5454951612279,3.58379686077985,104329.574059239,0.0,1.0
1993-12-29,35.0,35.0,34.25,34.25,9800,3.62313374140077,3.62313374140077,3.5454951612279,3.5454951612279,94669.4283130133,0.0,1.0
1993-12-30,34.25,35.0,34.25,34.25,6400,3.5454951612279,3.62313374140077,3.5454951612279,3.5454951612279,61824.9327758454,0.0,1.0
1993-12-31,35.25,35.25,34.25,34.25,35000,3.64901326812506,3.64901326812506,3.5454951612279,3.5454951612279,338105.101117905,0.0,1.0
1994-01-03,34.75,35.25,34.75,35.0,33800,3.59725421467648,3.64901326812506,3.59725421467648,3.62313374140077,326512.926222434,0.0,1.0
1994-01-04,34.25,35.25,34.25,35.25,32800,3.5454951612279,3.64901326812506,3.5454951612279,3.64901326812506,316852.780476208,0.0,1.0
1994-01-05,33.75,34.5,33.75,34.25,39800,3.49373610777932,3.57137468795219,3.49373610777932,3.5454951612279,384473.800699788,0.0,1.0
1994-01-06,33.75,34.5,33.75,33.75,7600,3.49373610777932,3.57137468795219,3.49373610777932,3.49373610777932,73417.1076713163,0.0,1.0
1994-01-07,34.25,34.5,33.75,34.25,5800,3.5454951612279,3.57137468795219,3.49373610777932,3.5454951612279,56028.8453281099,0.0,1.0
1994-01-10,34.5,34.5,33.75,34.5,20900,3.57137468795219,3.57137468795219,3.49373610777932,3.57137468795219,201897.04609612,0.0,1.0
1994-01-11,33.75,34.5,33.75,34.5,39200,3.49373610777932,3.57137468795219,3.49373610777932,3.57137468795219,378677.713252053,0.0,1.0
1994-01-12,33.5,34.5,33.5,34.5,60200,3.46785658105503,3.57137468795219,3.46785658105503,3.57137468795219,581540.773922795,0.0,1.0
1994-01-13,34.75,34.75,33.5,33.5,177100,3.59725421467648,3.59725421467648,3.46785658105503,3.46785658105503,1710811.8116566,0.0,1.0
1994-01-14,34.25,34.75,34.0,34.5,58900,3.5454951612279,3.59725421467648,3.51961563450361,3.57137468795219,568982.584452702,0.0,1.0
1994-01-17,34.0,34.75,33.75,34.0,37000,3.51961563450361,3.59725421467648,3.49373610777932,3.51961563450361,357425.392610356,0.0,1.0
1994-01-18,33.75,34.25,33.75,34.25,89600,3.49373610777932,3.5454951612279,3.49373610777932,3.5454951612279,865549.058861835,0.0,1.0
1994-01-19,33.25,34.25,33.25,33.75,62700,3.44197705433073,3.5454951612279,3.44197705433073,3.49373610777932,605691.138288361,0.0,1.0
1994-01-20,33.75,33.75,33.25,33.25,26700,3.49373610777932,3.49373610777932,3.44197705433073,3.44197705433073,257925.89142423,0.0,1.0
1994-01-21,33.25,33.75,33.25,33.75,16100,3.44197705433073,3.49373610777932,3.44197705433073,3.49373610777932,155528.346514236,0.0,1.0
1994-01-24,33.62,33.75,33.25,33.25,13800,3.48027875388268,3.49373610777932,3.44197705433073,3.44197705433073,133310.011297917,0.0,1.0
1994-01-25,33.25,34.0,33.25,33.25,11600,3.44197705433073,3.51961563450361,3.44197705433073,3.44197705433073,112057.69065622,0.0,1.0
1994-01-26,33.75,34.0,33.0,33.25,55500,3.49373610777932,3.51961563450361,3.41609752760644,3.44197705433073,536138.088915534,0.0,1.0
1994-01-27,33.5,33.75,32.75,33.25,55900,3.46785658105503,3.49373610777932,3.39021800088215,3.44197705433073,540002.147214024,0.0,1.0
1994-01-28,34.0,34.0,33.5,33.5,6000,3.51961563450361,3.51961563450361,3.46785658105503,3.46785658105503,57960.874477355,0.0,1.0
1994-01-31,34.5,35.25,33.5,33.5,98000,3.57137468795219,3.64901326812506,3.46785658105503,3.46785658105503,946694.283130133,0.0,1.0
1994-02-01,35.0,35.25,34.5,34.5,26800,3.62313374140077,3.64901326812506,3.57137468795219,3.57137468795219,258891.905998853,0.0,1.0
1994-02-02,35.25,35.25,34.75,34.75,11000,3.64901326812506,3.64901326812506,3.59725421467648,3.59725421467648,106261.603208484,0.0,1.0
1994-02-03,35.25,35.25,34.5,34.5,14300,3.64901326812506,3.64901326812506,3.57137468795219,3.57137468795219,138140.08417103,0.0,1.0
1994-02-04,33.5,35.25,33.5,34.5,78300,3.46785658105503,3.64901326812506,3.46785658105503,3.57137468795219,756389.411929482,0.0,1.0
1994-02-07,33.75,33.75,33.0,33.25,19300,3.49373610777932,3.49373610777932,3.41609752760644,3.44197705433073,186440.812902159,0.0,1.0
1994-02-08,33.12,33.38,32.75,33.0,180900,3.4285197004341,3.45543440822737,3.39021800088215,3.41609752760644,1747520.36549226,0.0,1.0
1994-02-09,33.75,33.75,32.75,32.75,16300,3.49373610777932,3.49373610777932,3.39021800088215,3.39021800088215,157460.375663481,0.0,1.0
1994-02-10,34.25,34.25,33.5,34.0,6500,3.5454951612279,3.5454951612279,3.46785658105503,3.51961563450361,62790.947350468,0.0,1.0
1994-02-11,33.25,34.25,33.25,34.25,27900,3.44197705433073,3.5454951612279,3.44197705433073,3.5454951612279,269518.066319701,0.0,1.0
1994-02-14,33.75,34.12,33.25,33.25,46200,3.49373610777932,3.53203780733127,3.44197705433073,3.44197705433073,446298.733475634,0.0,1.0
1994-02-15,34.25,34.5,33.75,33.75,22200,3.5454951612279,3.57137468795219,3.49373610777932,3.49373610777932,214455.235566214,0.0,1.0
1994-02-16,34.75,34.75,34.0,34.75,8300,3.59725421467648,3.59725421467648,3.51961563450361,3.59725421467648,80179.2096936745,0.0,1.0
1994-02-17,34.62,34.75,34.0,34.0,11200,3.58379686077985,3.59725421467648,3.51961563450361,3.51961563450361,108193.632357729,0.0,1.0
1994-02-18,34.75,34.75,34.0,34.75,9900,3.59725421467648,3.59725421467648,3.51961563450361,3.59725421467648,95635.4428876359,0.0,1.0
1994-02-22,34.38,34.75,34.0,34.5,11100,3.55895251512453,3.59725421467648,3.51961563450361,3.57137468795219,107227.617783107,0.0,1.0
1994-02-23,34.38,34.75,34.0,34.75,8800,3.57448023115911,3.61294904109304,3.53497172365938,3.61294904109304,84639.9981073312,0.15,1.0
1994-02-24,34.0,34.75,34.0,34.75,4200,3.53497172365938,3.61294904109304,3.53497172365938,3.61294904109304,40396.3627330445,0.0,1.0
1994-02-25,34.75,35.38,34.5,34.75,29800,3.61294904109304,3.67844998773732,3.58695660194849,3.61294904109304,286621.811772554,0.0,1.0
1994-02-28,35.5,35.5,34.75,35.5,4000,3.69092635852671,3.69092635852671,3.61294904109304,3.69092635852671,38472.7264124233,0.0,1.0
1994-03-01,35.25,35.25,34.75,34.75,5700,3.66493391938215,3.66493391938215,3.61294904109304,3.61294904109304,54823.6351377033,0.0,1.0
1994-03-02,34.25,34.88,34.25,34.5,25100,3.56096416280394,3.62646510944821,3.56096416280394,3.58695660194849,241416.358237956,0.0,1.0
1994-03-03,34.25,34.5,34.25,34.25,3700,3.56096416280394,3.58695660194849,3.56096416280394,3.56096416280394,35587.2719314916,0.0,1.0
1994-03-04,34.25,35.0,34.25,34.25,22300,3.56096416280394,3.6389414802376,3.56096416280394,3.56096416280394,214485.44974926,0.0,1.0
1994-03-07,34.88,35.25,34.5,35.0,11100,3.62646510944821,3.66493391938215,3.58695660194849,3.6389414802376,106761.815794475,0.0,1.0
1994-03-08,34.5,34.88,34.5,34.5,20300,3.58695660194849,3.62646510944821,3.58695660194849,3.58695660194849,195249.086543049,0.0,1.0
1994-03-09,35.25,35.25,34.5,35.25,1800,3.66493391938215,3.66493391938215,3.58695660194849,3.66493391938215,17312.7268855905,0.0,1.0
1994-03-10,34.75,35.25,34.0,35.25,33200,3.61294904109304,3.66493391938215,3.53497172365938,3.66493391938215,319323.629223114,0.0,1.0
1994-03-11,34.88,35.0,34.25,34.75,54200,3.62646510944821,3.6389414802376,3.56096416280394,3.61294904109304,521305.442888337,0.0,1.0
1994-03-14,35.0,35.0,34.5,34.62,30800,3.6389414802376,3.6389414802376,3.58695660194849,3.59943297273788,296239.99337566,0.0,1.0
1994-03-15,35.25,35.25,34.5,34.5,34500,3.66493391938215,3.66493391938215,3.58695660194849,3.58695660194849,331827.265307152,0.0,1.0
1994-03-16,35.38,35.5,34.5,34.5,25800,3.67844998773732,3.69092635852671,3.58695660194849,3.58695660194849,248149.085360131,0.0,1.0
1994-03-17,35.0,35.5,35.0,35.5,3700,3.6389414802376,3.69092635852671,3.6389414802376,3.69092635852671,35587.2719314916,0.0,1.0
1994-03-18,35.5,35.5,35.0,35.0,3700,3.69092635852671,3.69092635852671,3.6389414802376,3.6389414802376,35587.2719314916,0.0,1.0
1994-03-21,34.75,35.5,34.75,34.75,15000,3.61294904109304,3.69092635852671,3.61294904109304,3.61294904109304,144272.724046588,0.0,1.0
1994-03-22,35.25,35.5,35.0,35.5,4200,3.66493391938215,3.69092635852671,3.6389414802376,3.69092635852671,40396.3627330446,0.0,1.0
1994-03-23,35.88,36.0,35.0,35.5,40700,3.73043486602643,3.74291123681582,3.6389414802376,3.69092635852671,391459.991246408,0.0,1.0
1994-03-24,35.5,35.62,35.5,35.5,900,3.69092635852671,3.70340272931609,3.69092635852671,3.69092635852671,8656.36344279525,0.0,1.0
1994-03-25,35.88,35.88,35.5,35.5,5100,3.73043486602643,3.73043486602643,3.69092635852671,3.69092635852671,49052.7261758398,0.0,1.0
1994-03-28,35.5,36.25,35.5,35.5,1000,3.69092635852671,3.76890367596037,3.69092635852671,3.69092635852671,9618.18160310583,0.0,1.0
1994-03-29,35.75,36.0,35.5,35.5,32000,3.71691879767126,3.74291123681582,3.69092635852671,3.69092635852671,307781.811299387,0.0,1.0
1994-03-30,34.75,35.38,34.62,35.25,46000,3.61294904109304,3.67844998773732,3.59943297273788,3.66493391938215,442436.353742869,0.0,1.0
1994-03-31,35.0,35.0,33.5,35.0,106400,3.6389414802376,3.6389414802376,3.48298684537027,3.6389414802376,1023374.52257046,0.0,1.0
1994-04-04,33.75,34.5,33.75,34.25,58200,3.50897928451483,3.58695660194849,3.50897928451483,3.56096416280394,559778.169300759,0.0,1.0
1994-04-05,34.5,34.5,34.0,34.5,1700,3.58695660194849,3.58695660194849,3.53497172365938,3.58695660194849,16350.9087252799,0.0,1.0
1994-04-06,34.5,34.5,34.0,34.0,26300,3.58695660194849,3.58695660194849,3.53497172365938,3.53497172365938,252958.176161684,0.0,1.0
1994-04-07,35.12,35.5,34.75,34.75,203700,3.65141785102698,3.69092635852671,3.61294904109304,3.61294904109304,1959223.59255266,0.0,1.0
1994-04-08,36.5,36.75,34.75,34.75,71800,3.79489611510492,3.82088855424948,3.61294904109304,3.61294904109304,690585.439103,0.0,1.0
1994-04-11,36.5,37.25,36.25,36.25,26200,3.79489611510492,3.87287343253859,3.76890367596037,3.76890367596037,251996.358001373,0.0,1.0
1994-04-12,36.5,36.75,36.12,36.5,12300,3.79489611510492,3.82088855424948,3.7553876076052,3.79489611510492,118303.633718202,0.0,1.0
1994-04-13,35.62,36.0,35.25,36.0,26200,3.70340272931609,3.74291123681582,3.66493391938215,3.74291123681582,251996.358001373,0.0,1.0
1994-04-14,35.5,36.0,35.5,35.5,70800,3.69092635852671,3.74291123681582,3.69092635852671,3.69092635852671,680967.257499893,0.0,1.0
1994-04-15,36.25,36.25,35.5,35.75,39000,3.76890367596037,3.76890367596037,3.69092635852671,3.71691879767126,375109.082521128,0.0,1.0
1994-04-18,36.0,36.0,35.5,35.5,5300,3.74291123681582,3.74291123681582,3.69092635852671,3.69092635852671,50976.3624964609,0.0,1.0
1994-04-19,35.5,36.0,35.5,36.0,9300,3.69092635852671,3.74291123681582,3.69092635852671,3.74291123681582,89449.0889088842,0.0,1.0
1994-04-20,36.0,36.0,35.25,35.5,10100,3.74291123681582,3.74291123681582,3.66493391938215,3.69092635852671,97143.6341913689,0.0,1.0
1994-04-21,35.5,36.0,35.5,36.0,2900,3.69092635852671,3.74291123681582,3.69092635852671,3.74291123681582,27892.7266490069,0.0,1.0
1994-04-22,35.75,36.0,35.5,35.5,13700,3.71691879767126,3.74291123681582,3.69092635852671,3.69092635852671,131769.08796255,0.0,1.0
1994-04-25,35.25,35.5,35.25,35.25,4100,3.66493391938215,3.69092635852671,3.66493391938215,3.66493391938215,39434.544572734,0.0,1.0
1994-04-26,36.0,36.0,35.75,35.75,6800,3.74291123681582,3.74291123681582,3.71691879767126,3.71691879767126,65403.6349011196,0.0,1.0
1994-04-28,36.25,36.25,36.0,36.0,9800,3.76890367596037,3.76890367596037,3.74291123681582,3.74291123681582,94258.1797104372,0.0,1.0
1994-04-29,36.0,36.25,35.56,35.88,58000,3.74291123681582,3.76890367596037,3.6971645439214,3.73043486602643,557854.532980138,0.0,1.0
1994-05-02,36.5,36.5,35.62,35.62,16600,3.79489611510492,3.79489611510492,3.70340272931609,3.70340272931609,159661.814611557,0.0,1.0
1994-05-03,36.88,37.25,36.0,36.5,62300,3.83440462260465,3.87287343253859,3.74291123681582,3.79489611510492,599212.713873493,0.0,1.0
1994-05-04,36.75,37.25,36.5,37.25,27900,3.82088855424948,3.87287343253859,3.79489611510492,3.87287343253859,268347.266726653,0.0,1.0
1994-05-05,36.81,37.25,36.75,37.25,10300,3.82712673964417,3.87287343253859,3.82088855424948,3.87287343253859,99067.2705119902,0.0,1.0
1994-05-06,36.5,37.25,36.5,37.25,1900,3.79489611510492,3.87287343253859,3.79489611510492,3.87287343253859,18274.5450459011,0.0,1.0
1994-05-09,37.25,37.25,36.5,37.0,27400,3.87287343253859,3.87287343253859,3.79489611510492,3.84688099339403,263538.1759251,0.0,1.0
1994-05-10,36.75,36.88,36.5,36.88,2600,3.82088855424948,3.83440462260465,3.79489611510492,3.83440462260465,25007.2721680752,0.0,1.0
1994-05-11,36.5,37.0,36.5,37.0,8100,3.79489611510492,3.84688099339403,3.79489611510492,3.84688099339403,77907.2709851574,0.0,1.0
1994-05-12,36.75,37.0,36.75,37.0,16800,3.82088855424948,3.84688099339403,3.82088855424948,3.84688099339403,161585.450932178,0.0,1.0
1994-05-13,36.81,37.0,36.5,37.0,18900,3.82712673964417,3.84688099339403,3.79489611510492,3.84688099339403,181783.6322987,0.0,1.0
1994-05-16,36.12,36.75,36.0,36.5,26700,3.7553876076052,3.82088855424948,3.74291123681582,3.79489611510492,256805.448802926,0.0,1.0
1994-05-17,36.62,36.75,35.75,36.25,19200,3.80737248589431,3.82088855424948,3.71691879767126,3.76890367596037,184669.086779632,0.0,1.0
1994-05-18,36.62,36.75,36.0,36.75,33600,3.80737248589431,3.82088855424948,3.74291123681582,3.82088855424948,323170.901864356,0.0,1.0
1994-05-19,37.25,37.25,36.25,36.75,64300,3.87287343253859,3.87287343253859,3.76890367596037,3.82088855424948,618449.077079705,0.0,1.0
1994-05-20,37.25,37.25,36.5,36.5,25400,3.87287343253859,3.87287343253859,3.79489611510492,3.79489611510492,244301.812718888,0.0,1.0
1994-05-23,37.0,37.25,36.5,37.25,24500,3.84688099339403,3.87287343253859,3.79489611510492,3.87287343253859,235645.449276093,0.0,1.0
1994-05-24,37.25,37.25,37.25,37.25,4600,3.87287343253859,3.87287343253859,3.87287343253859,3.87287343253859,44243.6353742868,0.0,1.0
1994-05-25,36.5,37.25,36.25,37.25,13200,3.81049157859166,3.8887893507545,3.78439232120404,3.8887893507545,126440.379164431,0.15,1.0
1994-05-26,36.75,37.0,36.25,36.25,10200,3.83659083597927,3.86269009336689,3.78439232120404,3.78439232120404,97703.929354333,0.0,1.0
1994-05-27,37.0,37.0,36.25,36.25,16300,3.86269009336689,3.86269009336689,3.78439232120404,3.78439232120404,156134.710634865,0.0,1.0
1994-05-31,36.5,37.0,36.5,36.5,15500,3.81049157859166,3.86269009336689,3.81049157859166,3.81049157859166,148471.657352173,0.0,1.0
1994-06-01,36.88,37.0,36.5,36.62,21600,3.85016244982083,3.86269009336689,3.81049157859166,3.82301922213771,206902.438632705,0.0,1.0
1994-06-02,37.75,37.75,36.5,37.0,74800,3.94098786552973,3.94098786552973,3.81049157859166,3.86269009336689,716495.481931775,0.0,1.0
1994-06-03,38.5,39.0,37.5,38.0,42100,4.01928563769257,4.0714841524678,3.91488860814211,3.96708712291734,403268.179001708,0.0,1.0
1994-06-06,39.25,39.25,38.5,39.0,18300,4.09758340985541,4.09758340985541,4.01928563769257,4.0714841524678,175292.343841597,0.0,1.0
1994-06-07,39.0,39.25,38.5,39.0,42900,4.0714841524678,4.09758340985541,4.01928563769257,4.0714841524678,410931.2322844,0.0,1.0
1994-06-08,39.25,39.25,38.5,39.25,1700,4.09758340985541,4.09758340985541,4.01928563769257,4.09758340985541,16283.9882257222,0.0,1.0
1994-06-09,39.0,39.25,38.5,38.5,59400,4.0714841524678,4.09758340985541,4.01928563769257,4.01928563769257,568981.706239939,0.0,1.0
1994-06-10,38.75,39.25,38.75,39.25,12400,4.04538489508018,4.09758340985541,4.04538489508018,4.09758340985541,118777.325881738,0.0,1.0
1994-06-13,38.75,39.25,38.75,39.25,4800,4.04538489508018,4.09758340985541,4.04538489508018,4.09758340985541,45978.3196961567,0.0,1.0
1994-06-14,38.5,39.25,38.25,38.75,12800,4.01928563769257,4.09758340985541,3.99318638030496,4.04538489508018,122608.852523085,0.0,1.0
1994-06-15,38.75,39.0,38.5,38.75,19800,4.04538489508018,4.0714841524678,4.01928563769257,4.04538489508018,189660.568746647,0.0,1.0
1994-06-16,38.75,38.75,38.12,38.5,13800,4.04538489508018,4.04538489508018,3.9796147664634,4.01928563769257,132187.669126451,0.0,1.0
1994-06-17,37.75,38.75,37.75,38.75,28700,3.94098786552973,4.04538489508018,3.94098786552973,4.04538489508018,274912.036516603,0.0,1.0
1994-06-20,37.75,38.25,37.25,37.75,18400,3.94098786552973,3.99318638030496,3.8887893507545,3.94098786552973,176250.225501934,0.0,1.0
1994-06-21,37.5,37.75,37.0,37.0,9000,3.91488860814211,3.94098786552973,3.86269009336689,3.86269009336689,86209.3494302939,0.0,1.0
1994-06-22,37.0,37.5,37.0,37.5,1500,3.86269009336689,3.91488860814211,3.86269009336689,3.91488860814211,14368.2249050489,0.0,1.0
1994-06-23,36.5,37.5,36.5,37.5,11300,3.81049157859166,3.91488860814211,3.81049157859166,3.91488860814211,108240.627618035,0.0,1.0
1994-06-24,36.25,36.75,36.0,36.25,33700,3.78439232120404,3.83659083597927,3.75829306381643,3.78439232120404,322806.119533434,0.0,1.0
1994-06-27,35.75,36.75,35.75,36.25,44500,3.73219380642881,3.83659083597927,3.73219380642881,3.78439232120404,426257.338849787,0.0,1.0
1994-06-28,35.5,36.0,35.0,35.75,44900,3.7060945490412,3.75829306381643,3.65389603426597,3.73219380642881,430088.865491133,0.0,1.0
1994-06-29,34.75,35.5,34.75,35.5,9600,3.62779677687836,3.7060945490412,3.62779677687836,3.7060945490412,91956.6393923133,0.0,1.0
1994-06-30,35.25,35.88,34.75,34.75,57700,3.67999529165359,3.74576542027037,3.62779677687836,3.62779677687836,552697.718014216,0.0,1.0
1994-07-01,36.12,36.25,35.25,36.0,19600,3.77082070736248,3.78439232120404,3.67999529165359,3.75829306381643,187744.805425973,0.0,1.0
1994-07-05,36.0,36.25,35.38,36.25,133800,3.75829306381643,3.78439232120404,3.69356690549515,3.78439232120404,1281645.66153037,0.0,1.0
1994-07-06,35.62,36.0,35.62,36.0,11500,3.71862219258726,3.75829306381643,3.71862219258726,3.75829306381643,110156.390938709,0.0,1.0
1994-07-07,36.0,36.0,35.5,36.0,13400,3.75829306381643,3.75829306381643,3.7060945490412,3.75829306381643,128356.142485104,0.0,1.0
1994-07-08,36.0,36.0,35.5,36.0,9400,3.75829306381643,3.75829306381643,3.7060945490412,3.75829306381643,90040.8760716402,0.0,1.0
1994-07-11,36.0,36.0,35.5,35.5,27700,3.75829306381643,3.75829306381643,3.7060945490412,3.7060945490412,265333.219913238,0.0,1.0
1994-07-12,36.0,36.5,35.75,36.25,16900,3.75829306381643,3.81049157859166,3.73219380642881,3.78439232120404,161882.000596885,0.0,1.0
1994-07-13,36.62,36.75,36.0,36.25,43700,3.82301922213771,3.83659083597927,3.75829306381643,3.78439232120404,418594.285567093,0.0,1.0
1994-07-14,36.0,36.75,36.0,36.75,79600,3.75829306381643,3.83659083597927,3.75829306381643,3.83659083597927,762473.801627932,0.0,1.0
1994-07-15,36.25,36.5,36.25,36.5,3800,3.78439232120404,3.81049157859166,3.78439232120404,3.81049157859166,36399.5030927908,0.0,1.0
1994-07-18,36.12,36.5,36.0,36.25,3200,3.77082070736248,3.81049157859166,3.75829306381643,3.78439232120404,30652.2131307712,0.0,1.0
1994-07-19,36.5,36.5,36.0,36.5,11300,3.81049157859166,3.81049157859166,3.75829306381643,3.81049157859166,108240.627618035,0.0,1.0
1994-07-20,36.5,36.5,36.0,36.0,16600,3.81049157859166,3.81049157859166,3.75829306381643,3.75829306381643,159008.355615875,0.0,1.0
1994-07-21,36.5,36.5,36.25,36.5,17500,3.81049157859166,3.81049157859166,3.78439232120404,3.81049157859166,167629.290558904,0.0,1.0
1994-07-22,36.5,36.5,36.38,36.5,4200,3.81049157859166,3.81049157859166,3.7979639350456,3.81049157859166,40231.0297341371,0.0,1.0
1994-07-25,36.5,36.5,36.0,36.5,7600,3.81049157859166,3.81049157859166,3.75829306381643,3.81049157859166,72799.0061855814,0.0,1.0
1994-07-26,36.5,36.5,36.0,36.0,29200,3.81049157859166,3.81049157859166,3.75829306381643,3.75829306381643,279701.444818286,0.0,1.0
1994-07-27,36.5,36.5,36.0,36.0,9600,3.81049157859166,3.81049157859166,3.75829306381643,3.75829306381643,91956.6393923133,0.0,1.0
1994-07-28,36.25,36.5,35.75,36.0,11500,3.78439232120404,3.81049157859166,3.73219380642881,3.75829306381643,110156.390938709,0.0,1.0
1994-07-29,36.25,36.5,35.75,35.75,34100,3.78439232120404,3.81049157859166,3.73219380642881,3.73219380642881,326637.64617478,0.0,1.0
1994-08-01,36.0,36.5,36.0,36.0,9800,3.75829306381643,3.81049157859166,3.75829306381643,3.75829306381643,93872.4027129866,0.0,1.0
1994-08-02,36.25,37.0,36.25,36.75,3200,3.78439232120404,3.86269009336689,3.78439232120404,3.83659083597927,30652.2131307712,0.0,1.0
1994-08-03,37.0,37.0,36.25,37.0,2000,3.86269009336689,3.86269009336689,3.78439232120404,3.86269009336689,19157.6332067319,0.0,1.0
1994-08-04,37.25,37.25,36.25,37.0,23100,3.8887893507545,3.8887893507545,3.78439232120404,3.86269009336689,221270.663537754,0.0,1.0
1994-08-05,37.5,37.5,36.75,37.25,37600,3.91488860814211,3.91488860814211,3.83659083597927,3.8887893507545,360163.504286561,0.0,1.0
1994-08-08,37.5,37.75,36.75,36.75,12900,3.91488860814211,3.94098786552973,3.83659083597927,3.83659083597927,123566.734183421,0.0,1.0
1994-08-09,37.5,37.5,37.0,37.0,3200,3.91488860814211,3.91488860814211,3.86269009336689,3.86269009336689,30652.2131307712,0.0,1.0
1994-08-10,37.38,37.5,37.25,37.5,8100,3.90236096459606,3.91488860814211,3.8887893507545,3.91488860814211,77588.4144872644,0.0,1.0
1994-08-11,37.5,37.5,37.0,37.25,6300,3.91488860814211,3.91488860814211,3.86269009336689,3.8887893507545,60346.5446012057,0.0,1.0
1994-08-12,36.75,37.5,36.75,37.0,18900,3.83659083597927,3.91488860814211,3.83659083597927,3.86269009336689,181039.633803617,0.0,1.0
1994-08-15,37.0,37.0,36.75,36.75,7000,3.86269009336689,3.86269009336689,3.83659083597927,3.83659083597927,67051.7162235618,0.0,1.0
1994-08-16,37.75,37.75,36.75,37.25,16600,3.94098786552973,3.94098786552973,3.83659083597927,3.8887893507545,159008.355615875,0.0,1.0
1994-08-17,38.25,38.25,37.5,38.0,68300,3.99318638030496,3.99318638030496,3.91488860814211,3.96708712291734,654233.174009896,0.0,1.0
1994-08-18,38.0,38.25,37.75,38.25,18500,3.96708712291734,3.99318638030496,3.94098786552973,3.99318638030496,177208.107162271,0.0,1.0
1994-08-19,38.0,38.75,38.0,38.0,34800,3.96708712291734,4.04538489508018,3.96708712291734,3.96708712291734,333342.817797136,0.0,1.0
1994-08-22,37.88,38.5,37.88,38.38,11600,3.95455947937129,4.01928563769257,3.95455947937129,4.00675799414652,111114.272599045,0.0,1.0
1994-08-23,38.25,38.25,37.75,37.75,3700,3.99318638030496,3.99318638030496,3.94098786552973,3.94098786552973,35441.6214324541,0.0,1.0
1994-08-24,38.0,38.25,37.75,38.25,9000,3.96708712291734,3.99318638030496,3.94098786552973,3.99318638030496,86209.3494302938,0.0,1.0
1994-08-25,37.5,38.0,37.5,37.75,13700,3.91488860814211,3.96708712291734,3.91488860814211,3.94098786552973,131229.787466114,0.0,1.0
1994-08-26,38.0,38.0,37.25,38.0,7000,3.98274667734991,3.98274667734991,3.90413983503379,3.98274667734991,66788.0790693408,0.15,1.0
1994-08-29,37.25,38.0,37.25,38.0,13200,3.90413983503379,3.98274667734991,3.90413983503379,3.98274667734991,125943.234816471,0.0,1.0
1994-08-30,38.0,38.0,37.25,37.25,5900,3.98274667734991,3.98274667734991,3.90413983503379,3.90413983503379,56292.8095013015,0.0,1.0
1994-08-31,38.0,38.0,37.25,37.25,10500,3.98274667734991,3.98274667734991,3.90413983503379,3.90413983503379,100182.118604011,0.0,1.0
1994-09-01,38.0,38.25,38.0,38.0,2800,3.98274667734991,4.00894895812195,3.98274667734991,3.98274667734991,26715.2316277363,0.0,1.0
1994-09-02,38.25,38.25,37.5,37.5,6700,4.00894895812195,4.00894895812195,3.93034211580583,3.93034211580583,63925.7328235119,0.0,1.0
1994-09-06,37.88,38.25,37.5,38.25,26800,3.97016958257933,4.00894895812195,3.93034211580583,4.00894895812195,255702.931294048,0.0,1.0
1994-09-07,38.0,38.25,37.5,37.5,1800,3.98274667734991,4.00894895812195,3.93034211580583,3.93034211580583,17174.0774749733,0.0,1.0
1994-09-08,38.25,38.25,37.75,37.88,1800,4.00894895812195,4.00894895812195,3.95654439657787,3.97016958257933,17174.0774749733,0.0,1.0
1994-09-09,37.88,38.25,37.5,37.5,4000,3.97016958257933,4.00894895812195,3.93034211580583,3.93034211580583,38164.6166110519,0.0,1.0
1994-09-12,38.25,38.25,37.5,37.5,19300,4.00894895812195,4.00894895812195,3.93034211580583,3.93034211580583,184144.275148325,0.0,1.0
1994-09-13,38.25,38.25,38.0,38.0,2100,4.00894895812195,4.00894895812195,3.98274667734991,3.98274667734991,20036.4237208022,0.0,1.0
1994-09-14,38.5,38.5,38.0,38.25,15600,4.03515123889399,4.03515123889399,3.98274667734991,4.00894895812195,148842.004783102,0.0,1.0
1994-09-15,38.5,39.0,38.25,38.5,7100,4.03515123889399,4.08755580043807,4.00894895812195,4.03515123889399,67742.194484617,0.0,1.0
1994-09-16,39.0,39.0,38.5,39.0,34100,4.08755580043807,4.08755580043807,4.03515123889399,4.08755580043807,325353.356609217,0.0,1.0
1994-09-19,39.0,39.0,38.25,38.75,32700,4.08755580043807,4.08755580043807,4.00894895812195,4.06135351966603,311995.740795349,0.0,1.0
1994-09-20,38.38,39.0,38.25,38.25,14000,4.02257414412341,4.08755580043807,4.00894895812195,4.00894895812195,133576.158138682,0.0,1.0
1994-09-21,38.88,39.0,38.25,38.25,511900,4.07497870566749,4.08755580043807,4.00894895812195,4.00894895812195,4884116.81079936,0.0,1.0
1994-09-22,38.38,39.0,38.25,39.0,4700,4.02257414412341,4.08755580043807,4.00894895812195,4.08755580043807,44843.4245179859,0.0,1.0
1994-09-23,38.25,38.5,38.0,38.25,36100,4.00894895812195,4.03515123889399,3.98274667734991,4.00894895812195,344435.664914743,0.0,1.0
1994-09-26,38.0,38.5,37.75,37.75,13500,3.98274667734991,4.03515123889399,3.95654439657787,3.95654439657787,128805.5810623,0.0,1.0
1994-09-27,38.25,38.25,37.75,37.75,1600,4.00894895812195,4.00894895812195,3.95654439657787,3.95654439657787,15265.8466444207,0.0,1.0
1994-09-28,38.25,38.25,38.25,38.25,1800,4.00894895812195,4.00894895812195,4.00894895812195,4.00894895812195,17174.0774749733,0.0,1.0
1994-09-29,37.88,37.88,37.88,37.88,500,3.97016958257933,3.97016958257933,3.97016958257933,3.97016958257933,4770.57707638149,0.0,1.0
1994-09-30,38.12,38.12,37.5,37.5,32200,3.99532377212049,3.99532377212049,3.93034211580583,3.93034211580583,307225.163718967,0.0,1.0
1994-10-03,37.5,38.12,37.5,38.12,13900,3.93034211580583,3.99532377212049,3.93034211580583,3.99532377212049,132622.042723405,0.0,1.0
1994-10-04,36.75,37.81,36.75,37.75,44100,3.85173527348972,3.96283294396316,3.85173527348972,3.95654439657787,420764.898136846,0.0,1.0
1994-10-05,36.25,37.25,36.25,36.75,29100,3.79933071194564,3.90413983503379,3.79933071194564,3.85173527348972,277647.585845402,0.0,1.0
1994-10-06,36.75,37.0,36.5,37.0,30900,3.85173527348972,3.87793755426175,3.82553299271768,3.87793755426175,294821.663320375,0.0,1.0
1994-10-07,36.25,36.25,36.25,36.25,1600,3.79933071194564,3.79933071194564,3.79933071194564,3.79933071194564,15265.8466444207,0.0,1.0
1994-10-10,36.25,36.75,36.25,36.75,1700,3.79933071194564,3.85173527348972,3.79933071194564,3.85173527348972,16219.962059697,0.0,1.0
1994-10-11,36.25,36.75,36.25,36.75,5100,3.79933071194564,3.85173527348972,3.79933071194564,3.85173527348972,48659.8861790911,0.0,1.0
1994-10-12,37.0,37.0,36.25,36.62,20600,3.87793755426175,3.87793755426175,3.79933071194564,3.83811008748826,196547.775546917,0.0,1.0
1994-10-13,36.25,37.0,36.25,36.62,251600,3.79933071194564,3.87793755426175,3.79933071194564,3.83811008748826,2400554.38483516,0.0,1.0
1994-10-14,36.25,37.0,36.25,37.0,38400,3.79933071194564,3.87793755426175,3.79933071194564,3.87793755426175,366380.319466098,0.0,1.0
1994-10-17,37.0,37.0,36.25,36.25,7600,3.87793755426175,3.87793755426175,3.79933071194564,3.79933071194564,72512.7715609986,0.0,1.0
1994-10-18,36.38,37.0,36.25,36.25,20700,3.8129558979471,3.87793755426175,3.79933071194564,3.79933071194564,197501.890962193,0.0,1.0
1994-10-19,37.0,37.0,36.75,36.75,300,3.87793755426175,3.87793755426175,3.85173527348972,3.85173527348972,2862.34624582889,0.0,1.0
1994-10-20,35.25,36.25,35.25,36.25,37700,3.69452158885748,3.79933071194564,3.69452158885748,3.79933071194564,359701.511559164,0.0,1.0
1994-10-21,35.38,35.75,35.0,35.25,6600,3.70814677485894,3.74692615040156,3.66831930808544,3.69452158885748,62971.6174082356,0.0,1.0
1994-10-24,35.0,35.0,34.75,35.0,7400,3.66831930808544,3.66831930808544,3.6421170273134,3.66831930808544,70604.540730446,0.0,1.0
1994-10-25,34.0,34.75,34.0,34.75,9300,3.56351018499729,3.6421170273134,3.56351018499729,3.6421170273134,88732.7336206955,0.0,1.0
1994-10-26,33.62,34.25,33.25,34.25,15400,3.52368271822379,3.58971246576933,3.48490334268117,3.58971246576933,146933.77395255,0.0,1.0
1994-10-27,33.25,33.75,33.25,33.25,10000,3.48490334268117,3.53730790422525,3.48490334268117,3.48490334268117,95411.5415276297,0.0,1.0
1994-10-28,33.5,34.0,33.38,34.0,120000,3.51110562345321,3.56351018499729,3.49852852868263,3.56351018499729,1144938.49833156,0.0,1.0
1994-10-31,33.0,33.5,33.0,33.5,14200,3.45870106190913,3.51110562345321,3.45870106190913,3.51110562345321,135484.388969234,0.0,1.0
1994-11-01,33.0,33.5,32.75,33.0,21900,3.45870106190913,3.51110562345321,3.43249878113709,3.45870106190913,208951.275945509,0.0,1.0
1994-11-02,32.75,33.5,32.75,33.5,19500,3.43249878113709,3.51110562345321,3.43249878113709,3.51110562345321,186052.505978878,0.0,1.0
1994-11-03,32.75,33.5,32.75,33.5,33700,3.43249878113709,3.51110562345321,3.43249878113709,3.51110562345321,321536.894948112,0.0,1.0
1994-11-04,32.75,33.5,32.75,33.5,22000,3.43249878113709,3.51110562345321,3.43249878113709,3.51110562345321,209905.391360785,0.0,1.0
1994-11-07,32.88,33.0,32.5,32.5,13100,3.44612396713855,3.45870106190913,3.40629650036505,3.40629650036505,124989.119401195,0.0,1.0
1994-11-08,33.0,33.0,32.5,32.5,52500,3.45870106190913,3.45870106190913,3.40629650036505,3.40629650036505,500910.593020056,0.0,1.0
1994-11-09,32.75,33.0,32.5,32.88,201900,3.43249878113709,3.45870106190913,3.40629650036505,3.44612396713855,1926359.02344284,0.0,1.0
1994-11-10,32.75,33.0,32.5,33.0,11400,3.43249878113709,3.45870106190913,3.40629650036505,3.45870106190913,108769.157341498,0.0,1.0
1994-11-11,32.75,33.0,32.5,32.62,26000,3.43249878113709,3.45870106190913,3.40629650036505,3.41887359513563,248070.007971837,0.0,1.0
1994-11-14,33.0,33.0,32.5,33.0,8100,3.45870106190913,3.45870106190913,3.40629650036505,3.45870106190913,77283.3486373801,0.0,1.0
1994-11-15,32.75,33.0,32.62,33.0,26600,3.43249878113709,3.45870106190913,3.41887359513563,3.45870106190913,253794.700463495,0.0,1.0
1994-11-16,32.75,33.0,32.5,32.75,11000,3.43249878113709,3.45870106190913,3.40629650036505,3.43249878113709,104952.695680393,0.0,1.0
1994-11-17,33.0,33.0,32.25,32.88,47200,3.45870106190913,3.45870106190913,3.38009421959302,3.44612396713855,450342.476010412,0.0,1.0
1994-11-18,31.25,32.5,31.0,32.25,37700,3.27528509650486,3.40629650036505,3.24908281573282,3.38009421959302,359701.511559164,0.0,1.0
1994-11-21,30.25,31.5,30.0,31.0,43100,3.17047597341671,3.3014873772769,3.14427369264467,3.24908281573282,411223.743984083,0.0,1.0
1994-11-22,29.75,30.0,29.25,29.75,65200,3.11807141187263,3.14427369264467,3.06566685032855,3.11807141187263,622083.250760145,0.0,1.0
1994-11-23,29.25,29.25,28.5,28.5,54200,3.06566685032855,3.06566685032855,2.98706000801243,2.98706000801243,517130.555079753,0.0,1.0
1994-11-25,29.88,30.0,29.5,29.5,14000,3.15475460495348,3.16742430216213,3.11463389712609,3.11463389712609,132599.853992817,0.22,1.0
1994-11-28,31.19,31.19,29.88,30.0,84600,3.29306546614789,3.29306546614789,3.15475460495348,3.16742430216213,801281.974842312,0.0,1.0
1994-11-29,31.0,31.5,30.75,31.25,15700,3.2730051122342,3.32579551727024,3.24660990971618,3.29940031475222,148701.264834802,0.0,1.0
1994-11-30,31.5,31.5,31.0,31.0,200,3.32579551727024,3.32579551727024,3.2730051122342,3.2730051122342,1894.28362846882,0.0,1.0
1994-12-01,31.38,31.75,31.0,31.75,1700,3.31312582006159,3.35219071978825,3.2730051122342,3.35219071978825,16101.410841985,0.0,1.0
1994-12-02,31.38,31.75,31.0,31.5,19400,3.31312582006159,3.35219071978825,3.2730051122342,3.32579551727024,183745.511961475,0.0,1.0
1994-12-05,31.5,31.75,31.0,31.5,31500,3.32579551727024,3.35219071978825,3.2730051122342,3.32579551727024,298349.671483839,0.0,1.0
1994-12-06,31.0,31.75,31.0,31.62,3400,3.2730051122342,3.35219071978825,3.2730051122342,3.33846521447889,32202.8216839699,0.0,1.0
1994-12-07,31.0,31.75,31.0,31.75,5900,3.2730051122342,3.35219071978825,3.2730051122342,3.35219071978825,55881.3670398302,0.0,1.0
1994-12-08,31.25,31.75,31.0,31.75,5800,3.29940031475222,3.35219071978825,3.2730051122342,3.35219071978825,54934.2252255958,0.0,1.0
1994-12-09,31.0,31.25,30.75,30.75,8900,3.2730051122342,3.29940031475222,3.24660990971618,3.24660990971618,84295.6214668625,0.0,1.0
1994-12-12,31.25,31.25,30.75,30.75,23300,3.29940031475222,3.29940031475222,3.24660990971618,3.24660990971618,220684.042716617,0.0,1.0
1994-12-13,30.88,31.25,30.75,31.25,16200,3.26033541502555,3.29940031475222,3.24660990971618,3.29940031475222,153436.973905975,0.0,1.0
1994-12-14,31.5,31.75,30.75,31.0,36100,3.32579551727024,3.35219071978825,3.24660990971618,3.2730051122342,341918.194938622,0.0,1.0
1994-12-15,31.75,31.75,31.25,31.75,22200,3.35219071978825,3.35219071978825,3.29940031475222,3.35219071978825,210265.482760039,0.0,1.0
1994-12-16,31.25,31.75,31.25,31.75,41600,3.29940031475222,3.35219071978825,3.29940031475222,3.35219071978825,394010.994721514,0.0,1.0
1994-12-19,31.5,31.75,31.25,31.25,26500,3.32579551727024,3.35219071978825,3.29940031475222,3.29940031475222,250992.580772118,0.0,1.0
1994-12-20,32.0,32.25,31.5,31.5,19400,3.37858592230627,3.40498112482429,3.32579551727024,3.32579551727024,183745.511961476,0.0,1.0
1994-12-21,32.0,32.25,31.75,31.75,20600,3.37858592230627,3.40498112482429,3.35219071978825,3.35219071978825,195111.213732289,0.0,1.0
1994-12-22,32.25,32.25,31.5,31.75,17200,3.40498112482429,3.40498112482429,3.32579551727024,3.35219071978825,162908.392048319,0.0,1.0
1994-12-23,31.5,32.0,31.5,31.5,3400,3.32579551727024,3.37858592230627,3.32579551727024,3.32579551727024,32202.8216839699,0.0,1.0
1994-12-27,31.5,32.0,31.5,31.5,12300,3.32579551727024,3.37858592230627,3.32579551727024,3.32579551727024,116498.443150832,0.0,1.0
1994-12-28,31.0,32.0,31.0,32.0,37200,3.2730051122342,3.37858592230627,3.2730051122342,3.37858592230627,352336.754895201,0.0,1.0
1994-12-29,31.0,31.5,30.75,31.5,43000,3.2730051122342,3.32579551727024,3.24660990971618,3.32579551727024,407270.980120796,0.0,1.0
1994-12-30,30.88,31.25,30.75,30.75,40900,3.26033541502555,3.29940031475222,3.24660990971618,3.24660990971618,387381.002021874,0.0,1.0
1995-01-03,30.62,30.88,30.5,30.88,6600,3.23288440440681,3.26033541502555,3.22021470719817,3.26033541502555,62511.3597394711,0.0,1.0
1995-01-04,30.56,31.25,30.5,30.5,21200,3.22654955580249,3.29940031475222,3.22021470719817,3.22021470719817,200794.064617695,0.0,1.0
1995-01-05,30.5,31.25,30.5,30.5,1300,3.22021470719817,3.29940031475222,3.22021470719817,3.22021470719817,12312.8435850473,0.0,1.0
1995-01-06,31.25,31.25,31.25,31.25,1300,3.29940031475222,3.29940031475222,3.29940031475222,3.29940031475222,12312.8435850473,0.0,1.0
1995-01-09,30.5,31.25,30.5,30.5,23200,3.22021470719817,3.29940031475222,3.22021470719817,3.22021470719817,219736.900902383,0.0,1.0
1995-01-10,30.25,31.0,30.25,30.62,22400,3.19381950468015,3.2730051122342,3.19381950468015,3.23288440440681,212159.766388508,0.0,1.0
1995-01-11,29.88,30.5,29.75,30.25,180100,3.15475460495348,3.22021470719817,3.14102909964411,3.19381950468015,1705802.40743617,0.0,1.0
1995-01-12,30.0,30.12,29.75,29.75,7200,3.16742430216213,3.18009399937078,3.14102909964411,3.14102909964411,68194.2106248775,0.0,1.0
1995-01-13,30.25,30.75,30.0,30.0,60400,3.19381950468015,3.24660990971618,3.16742430216213,3.16742430216213,572073.655797583,0.0,1.0
1995-01-16,31.25,31.25,30.5,31.0,41700,3.29940031475222,3.29940031475222,3.22021470719817,3.2730051122342,394958.136535749,0.0,1.0
1995-01-17,31.62,32.0,31.0,31.5,170000,3.33846521447889,3.37858592230627,3.2730051122342,3.32579551727024,1610141.08419849,0.0,1.0
1995-01-18,32.0,32.0,31.25,31.75,27300,3.37858592230627,3.37858592230627,3.29940031475222,3.35219071978825,258569.715285994,0.0,1.0
1995-01-19,32.0,32.25,31.75,32.0,44000,3.37858592230627,3.40498112482429,3.35219071978825,3.37858592230627,416742.398263141,0.0,1.0
1995-01-20,31.88,32.25,31.5,31.5,21100,3.36591622509762,3.40498112482429,3.32579551727024,3.32579551727024,199846.922803461,0.0,1.0
1995-01-23,31.5,32.25,31.5,32.25,28300,3.32579551727024,3.40498112482429,3.32579551727024,3.40498112482429,268041.133428338,0.0,1.0
1995-01-24,31.75,32.25,31.5,31.5,69900,3.35219071978825,3.40498112482429,3.32579551727024,3.32579551727024,662052.128149853,0.0,1.0
1995-01-25,32.25,32.5,31.75,32.25,18100,3.40498112482429,3.43137632734231,3.35219071978825,3.40498112482429,171432.668376428,0.0,1.0
1995-01-26,32.62,32.75,32.25,32.25,67500,3.44404602455096,3.45777152986033,3.40498112482429,3.40498112482429,639320.724608226,0.0,1.0
1995-01-27,33.12,33.25,32.25,32.25,241000,3.49683642958699,3.51056193489636,3.40498112482429,3.40498112482429,2282611.77230493,0.0,1.0
1995-01-30,32.75,33.25,32.75,33.0,13600,3.45777152986033,3.51056193489636,3.45777152986033,3.48416673237834,128811.28673588,0.0,1.0
1995-01-31,33.0,33.0,32.5,32.62,20100,3.48416673237834,3.48416673237834,3.43137632734231,3.44404602455096,190375.504661117,0.0,1.0
1995-02-01,32.75,32.75,32.25,32.25,10100,3.45777152986033,3.45777152986033,3.40498112482429,3.40498112482429,95661.3232376753,0.0,1.0
1995-02-02,32.5,32.75,32.5,32.75,7500,3.43137632734231,3.45777152986033,3.43137632734231,3.45777152986033,71035.6360675807,0.0,1.0
1995-02-03,33.5,33.75,32.5,33.0,70400,3.53695713741438,3.5633523399324,3.43137632734231,3.48416673237834,666787.837221024,0.0,1.0
1995-02-06,35.0,35.0,33.5,33.5,56400,3.69532835252248,3.69532835252248,3.53695713741438,3.53695713741438,534187.983228208,0.0,1.0
1995-02-07,34.75,35.0,34.25,35.0,45400,3.66893315000447,3.69532835252248,3.61614274496843,3.69532835252248,430002.383662422,0.0,1.0
1995-02-08,34.5,35.0,34.06,35.0,46000,3.64253794748645,3.69532835252248,3.59608239105474,3.69532835252248,435685.234547829,0.0,1.0
1995-02-09,35.0,35.0,34.0,34.0,39100,3.69532835252248,3.69532835252248,3.58974754245041,3.58974754245041,370332.449365655,0.0,1.0
1995-02-10,34.5,35.0,34.25,35.0,41900,3.64253794748645,3.69532835252248,3.61614274496843,3.69532835252248,396852.420164218,0.0,1.0
1995-02-13,34.75,35.0,34.25,34.25,7000,3.66893315000447,3.69532835252248,3.61614274496843,3.61614274496843,66299.9269964087,0.0,1.0
1995-02-14,34.25,35.0,34.25,35.0,12800,3.61614274496843,3.69532835252248,3.61614274496843,3.69532835252248,121234.152222005,0.0,1.0
1995-02-15,34.75,35.0,34.25,34.75,32800,3.66893315000447,3.69532835252248,3.61614274496843,3.66893315000447,310662.515068886,0.0,1.0
1995-02-16,34.75,35.0,34.5,34.5,28200,3.66893315000447,3.69532835252248,3.64253794748645,3.64253794748645,267093.991614103,0.0,1.0
1995-02-17,34.69,34.75,34.5,34.75,18900,3.66259830140014,3.66893315000447,3.64253794748645,3.66893315000447,179009.802890304,0.0,1.0
1995-02-21,35.25,35.25,34.75,35.25,16200,3.7217235550405,3.7217235550405,3.66893315000447,3.7217235550405,153436.973905975,0.0,1.0
1995-02-22,36.0,36.5,35.25,35.5,74300,3.80090916259456,3.85369956763059,3.7217235550405,3.74811875755852,703726.367976166,0.0,1.0
1995-02-23,36.5,37.0,36.0,36.5,38700,3.87692734584645,3.93003593962517,3.82381875206773,3.87692734584645,364347.813098261,0.22,1.0
1995-02-24,36.62,37.0,36.25,36.25,8300,3.88967340835334,3.93003593962517,3.85037304895709,3.85037304895709,78141.779036578,0.0,1.0
1995-02-27,36.25,37.0,36.0,37.0,13000,3.85037304895709,3.93003593962517,3.82381875206773,3.93003593962517,122390.738250062,0.0,1.0
1995-02-28,36.0,36.5,36.0,36.0,3700,3.82381875206773,3.87692734584645,3.82381875206773,3.82381875206773,34834.2870404022,0.0,1.0
1995-03-01,36.5,36.5,35.75,35.75,31100,3.87692734584645,3.87692734584645,3.79726445517837,3.79726445517837,292796.30458284,0.0,1.0
1995-03-02,36.0,36.5,35.75,36.0,4700,3.82381875206773,3.87692734584645,3.79726445517837,3.82381875206773,44248.9592134839,0.0,1.0
1995-03-03,36.0,36.5,35.5,36.5,38200,3.82381875206773,3.87692734584645,3.77071015828901,3.87692734584645,359640.47701172,0.0,1.0
1995-03-06,35.0,36.0,35.0,35.5,36700,3.71760156451029,3.82381875206773,3.71760156451029,3.77071015828901,345518.468752098,0.0,1.0
1995-03-07,35.75,35.75,35.0,35.0,4700,3.79726445517837,3.79726445517837,3.71760156451029,3.71760156451029,44248.9592134839,0.0,1.0
1995-03-08,35.5,35.5,35.0,35.5,6000,3.77071015828901,3.77071015828901,3.71760156451029,3.77071015828901,56488.0330384901,0.0,1.0
1995-03-09,35.0,35.5,35.0,35.0,14900,3.71760156451029,3.77071015828901,3.71760156451029,3.71760156451029,140278.615378917,0.0,1.0
1995-03-10,35.0,35.5,34.75,35.5,7400,3.71760156451029,3.77071015828901,3.69104726762093,3.77071015828901,69668.5740808046,0.0,1.0
1995-03-13,34.0,35.5,34.0,35.5,31500,3.61138437695285,3.77071015828901,3.61138437695285,3.77071015828901,296562.173452074,0.0,1.0
1995-03-14,33.88,34.75,33.88,34.0,28800,3.59863831444596,3.69104726762093,3.59863831444596,3.61138437695285,271142.558584753,0.0,1.0
1995-03-15,33.75,34.5,33.75,34.5,37900,3.5848300800635,3.66449297073157,3.5848300800635,3.66449297073157,356816.075359796,0.0,1.0
1995-03-16,34.5,34.5,33.75,33.75,20200,3.66449297073157,3.66449297073157,3.5848300800635,3.5848300800635,190176.37789625,0.0,1.0
1995-03-17,34.5,34.5,34.25,34.25,7000,3.66449297073157,3.66449297073157,3.63793867384221,3.63793867384221,65902.7052115719,0.0,1.0
1995-03-20,34.5,34.5,34.0,34.0,29900,3.66449297073157,3.66449297073157,3.61138437695285,3.61138437695285,281498.697975143,0.0,1.0
1995-03-21,34.75,34.75,34.0,34.5,12400,3.69104726762093,3.69104726762093,3.61138437695285,3.66449297073157,116741.934946213,0.0,1.0
1995-03-22,34.62,34.75,34.5,34.75,7500,3.67723903323847,3.69104726762093,3.66449297073157,3.69104726762093,70610.0412981126,0.0,1.0
1995-03-23,35.12,35.25,34.5,34.75,34000,3.73034762701718,3.74415586139965,3.66449297073157,3.69104726762093,320098.853884778,0.0,1.0
1995-03-24,35.25,35.25,34.75,35.25,9200,3.74415586139965,3.74415586139965,3.69104726762093,3.74415586139965,86614.9839923516,0.0,1.0
1995-03-27,34.81,35.25,34.75,34.75,62200,3.69742029887438,3.74415586139965,3.69104726762093,3.69104726762093,585592.609165681,0.0,1.0
1995-03-28,35.12,35.25,34.75,35.25,6400,3.73034762701718,3.74415586139965,3.69104726762093,3.74415586139965,60253.9019077229,0.0,1.0
1995-03-29,35.0,35.25,34.75,35.25,85800,3.71760156451029,3.74415586139965,3.69104726762093,3.74415586139965,807778.87245041,0.0,1.0
1995-03-30,35.0,35.25,34.75,35.25,67500,3.71760156451029,3.74415586139965,3.69104726762093,3.74415586139965,635490.371683014,0.0,1.0
1995-03-31,35.75,35.75,35.12,35.25,40500,3.79726445517837,3.79726445517837,3.73034762701718,3.74415586139965,381294.223009808,0.0,1.0
1995-04-03,35.62,35.75,35.25,35.75,29300,3.7834562207959,3.79726445517837,3.74415586139965,3.79726445517837,275849.894671294,0.0,1.0
1995-04-04,36.0,36.25,35.5,35.5,42300,3.82381875206773,3.85037304895709,3.77071015828901,3.77071015828901,398240.632921355,0.0,1.0
1995-04-05,36.12,36.25,35.5,36.0,20800,3.83656481457462,3.85037304895709,3.77071015828901,3.82381875206773,195825.181200099,0.0,1.0
1995-04-06,36.12,36.25,35.5,35.5,36500,3.83656481457462,3.85037304895709,3.77071015828901,3.77071015828901,343635.534317482,0.0,1.0
1995-04-07,36.25,36.25,35.75,35.75,24200,3.85037304895709,3.85037304895709,3.79726445517837,3.79726445517837,227835.066588577,0.0,1.0
1995-04-10,36.25,36.38,35.75,36.25,18900,3.85037304895709,3.86418128333955,3.79726445517837,3.85037304895709,177937.304071244,0.0,1.0
1995-04-11,36.5,36.5,36.0,36.5,12600,3.87692734584645,3.87692734584645,3.82381875206773,3.87692734584645,118624.869380829,0.0,1.0
1995-04-12,36.0,36.5,36.0,36.0,15500,3.82381875206773,3.87692734584645,3.82381875206773,3.82381875206773,145927.418682766,0.0,1.0
1995-04-13,36.75,37.0,36.5,36.75,39900,3.90348164273581,3.93003593962517,3.87692734584645,3.90348164273581,375645.419705959,0.0,1.0
1995-04-17,37.62,37.75,37.25,37.5,47800,3.99589059591078,4.00969883029324,3.95659023651452,3.98314453340388,450021.329873304,0.0,1.0
1995-04-18,37.62,37.75,37.25,37.62,17800,3.99589059591078,4.00969883029324,3.95659023651452,3.99589059591078,167581.164680854,0.0,1.0
1995-04-19,37.25,37.75,37.25,37.25,19100,3.95659023651452,4.00969883029324,3.95659023651452,3.95659023651452,179820.23850586,0.0,1.0
1995-04-20,37.75,37.75,37.25,37.25,22600,4.00969883029324,4.00969883029324,3.95659023651452,3.95659023651452,212771.591111646,0.0,1.0
1995-04-21,37.75,37.75,37.25,37.25,5000,4.00969883029324,4.00969883029324,3.95659023651452,3.95659023651452,47073.3608654085,0.0,1.0
1995-04-24,37.5,37.75,37.25,37.25,6800,3.98314453340388,4.00969883029324,3.95659023651452,3.95659023651452,64019.7707769556,0.0,1.0
1995-04-25,37.75,37.75,37.25,37.75,5100,4.00969883029324,4.00969883029324,3.95659023651452,4.00969883029324,48014.8280827167,0.0,1.0
1995-04-26,37.0,37.75,37.0,37.75,31600,3.93003593962517,4.00969883029324,3.93003593962517,4.00969883029324,297503.640669381,0.0,1.0
1995-04-27,37.0,37.75,37.0,37.0,20000,3.93003593962517,4.00969883029324,3.93003593962517,3.93003593962517,188293.443461634,0.0,1.0
1995-04-28,36.75,37.5,36.75,37.5,34400,3.90348164273581,3.98314453340388,3.90348164273581,3.98314453340388,323864.72275401,0.0,1.0
1995-05-01,37.25,37.25,36.75,36.75,35600,3.95659023651452,3.95659023651452,3.90348164273581,3.90348164273581,335162.329361709,0.0,1.0
1995-05-02,37.25,37.5,36.75,36.75,41200,3.95659023651452,3.98314453340388,3.90348164273581,3.90348164273581,387884.493530966,0.0,1.0
1995-05-03,37.44,37.5,37.0,37.5,10300,3.97677150215044,3.98314453340388,3.93003593962517,3.98314453340388,96971.1233827413,0.0,1.0
1995-05-04,38.38,39.5,37.0,37.5,326900,4.07661565845443,4.19557890851876,3.93003593962517,3.98314453340388,3077656.3333804,0.0,1.0
1995-05-05,38.25,38.5,38.25,38.25,19700,4.06280742407196,4.08936172096132,4.06280742407196,4.06280742407196,185469.041809709,0.0,1.0
1995-05-08,39.0,39.25,38.25,38.38,69100,4.14247031474004,4.1690246116294,4.06280742407196,4.07661565845443,650553.847159945,0.0,1.0
1995-05-09,38.75,39.5,38.75,39.25,12000,4.11591601785068,4.19557890851876,4.11591601785068,4.1690246116294,112976.06607698,0.0,1.0
1995-05-10,39.75,39.75,39.0,39.0,98400,4.22213320540812,4.22213320540812,4.14247031474004,4.14247031474004,926403.741831238,0.0,1.0
1995-05-11,39.75,39.75,39.25,39.25,14100,4.22213320540812,4.22213320540812,4.1690246116294,4.1690246116294,132746.877640452,0.0,1.0
1995-05-12,40.0,40.0,38.75,38.75,129500,4.24868750229748,4.24868750229748,4.11591601785068,4.11591601785068,1219200.04641408,0.0,1.0
1995-05-15,40.0,40.0,39.5,39.5,68500,4.24868750229748,4.24868750229748,4.19557890851876,4.19557890851876,644905.043856095,0.0,1.0
1995-05-16,39.5,40.25,39.5,39.5,13500,4.19557890851876,4.27524179918684,4.19557890851876,4.19557890851876,127098.074336603,0.0,1.0
1995-05-17,40.0,40.75,39.5,39.5,34600,4.24868750229748,4.32835039296555,4.19557890851876,4.19557890851876,325747.657188626,0.0,1.0
1995-05-18,40.25,40.75,40.0,40.12,20500,4.27524179918684,4.32835039296555,4.24868750229748,4.26143356480437,193000.779548174,0.0,1.0
1995-05-19,40.12,40.75,40.0,40.25,80600,4.26143356480437,4.32835039296555,4.24868750229748,4.27524179918684,758822.577150384,0.0,1.0
1995-05-22,40.5,40.5,40.0,40.0,30700,4.30179609607619,4.30179609607619,4.24868750229748,4.24868750229748,289030.435713608,0.0,1.0
1995-05-23,39.75,40.5,39.75,40.0,51300,4.22213320540812,4.30179609607619,4.22213320540812,4.24868750229748,482972.68247909,0.0,1.0
1995-05-24,40.12,40.12,39.75,39.75,15800,4.26143356480437,4.26143356480437,4.22213320540812,4.22213320540812,148751.820334691,0.0,1.0
1995-05-25,39.75,40.0,39.75,39.75,74900,4.24550098667075,4.27220225073786,4.24550098667075,4.24550098667075,701277.660598244,0.22,1.0
1995-05-26,39.88,40.0,39.75,40.0,3400,4.25938564398565,4.27220225073786,4.24550098667075,4.27220225073786,31833.698878959,0.0,1.0
1995-05-30,40.0,40.0,39.5,39.5,3300,4.27220225073786,4.27220225073786,4.21879972260364,4.21879972260364,30897.4136178132,0.0,1.0
1995-05-31,39.5,39.75,39.5,39.5,55500,4.21879972260364,4.24550098667075,4.21879972260364,4.21879972260364,519638.319935948,0.0,1.0
1995-06-01,40.25,40.5,39.25,39.25,68300,4.29890351480498,4.32560477887209,4.19209845853653,4.19209845853653,639482.833362617,0.0,1.0
1995-06-02,40.38,40.5,39.75,39.75,6700,4.31278817211987,4.32560477887209,4.24550098667075,4.24550098667075,62731.1124967722,0.0,1.0
1995-06-05,39.75,40.5,39.75,40.5,11000,4.24550098667075,4.32560477887209,4.24550098667075,4.32560477887209,102991.378726044,0.0,1.0
1995-06-06,40.25,40.25,39.75,40.25,27600,4.29890351480498,4.29890351480498,4.24550098667075,4.29890351480498,258414.732076255,0.0,1.0
1995-06-07,39.75,40.25,39.75,39.75,14400,4.24550098667075,4.29890351480498,4.24550098667075,4.24550098667075,134825.077605003,0.0,1.0
1995-06-08,40.5,40.5,39.75,40.0,49200,4.32560477887209,4.32560477887209,4.24550098667075,4.27220225073786,460652.348483759,0.0,1.0
1995-06-09,39.75,40.5,39.75,40.5,11600,4.24550098667075,4.32560477887209,4.24550098667075,4.32560477887209,108609.090292919,0.0,1.0
1995-06-12,40.0,40.25,39.75,40.25,57800,4.27220225073786,4.29890351480498,4.24550098667075,4.29890351480498,541172.880942303,0.0,1.0
1995-06-13,40.0,40.25,39.75,40.0,14200,4.27220225073786,4.29890351480498,4.24550098667075,4.27220225073786,132952.507082711,0.0,1.0
1995-06-14,39.75,40.25,39.75,40.25,23300,4.24550098667075,4.29890351480498,4.24550098667075,4.29890351480498,218154.465846984,0.0,1.0
1995-06-15,40.25,40.25,39.75,39.75,2100,4.29890351480498,4.29890351480498,4.24550098667075,4.24550098667075,19661.9904840629,0.0,1.0
1995-06-16,39.25,40.25,39.25,40.25,43600,4.19209845853653,4.29890351480498,4.19209845853653,4.29890351480498,408220.373859592,0.0,1.0
1995-06-19,39.75,40.0,39.0,39.75,38800,4.24550098667075,4.27220225073786,4.16539719446942,4.24550098667075,363278.681324591,0.0,1.0
1995-06-20,40.0,40.0,39.75,39.75,4700,4.27220225073786,4.27220225073786,4.24550098667075,4.24550098667075,44005.4072738551,0.0,1.0
1995-06-21,40.0,40.0,39.88,40.0,2600,4.27220225073786,4.27220225073786,4.25938564398565,4.27220225073786,24343.4167897922,0.0,1.0
1995-06-22,39.75,40.25,39.75,39.75,14400,4.24550098667075,4.29890351480498,4.24550098667075,4.24550098667075,134825.077605003,0.0,1.0
1995-06-23,39.88,40.25,39.75,39.75,18900,4.25938564398565,4.29890351480498,4.24550098667075,4.24550098667075,176957.914356566,0.0,1.0
1995-06-26,39.75,40.25,39.75,39.75,15200,4.24550098667075,4.29890351480498,4.24550098667075,4.24550098667075,142315.35969417,0.0,1.0
1995-06-27,40.0,40.25,39.75,39.75,10200,4.27220225073786,4.29890351480498,4.24550098667075,4.24550098667075,95501.096636877,0.0,1.0
1995-06-28,39.75,40.25,39.5,40.25,9200,4.24550098667075,4.29890351480498,4.21879972260364,4.29890351480498,86138.2440254185,0.0,1.0
1995-06-29,40.25,40.75,40.0,40.0,90200,4.29890351480498,4.3523060429392,4.27220225073786,4.27220225073786,844529.305553558,0.0,1.0
1995-06-30,40.5,40.75,40.25,40.75,16700,4.32560477887209,4.3523060429392,4.29890351480498,4.3523060429392,156359.638611357,0.0,1.0
1995-07-03,41.25,41.25,40.5,40.75,19900,4.40570857107342,4.40570857107342,4.32560477887209,4.3523060429392,186320.766968025,0.0,1.0
1995-07-05,41.75,41.75,40.75,40.75,37000,4.45911109920765,4.45911109920765,4.3523060429392,4.3523060429392,346425.546623965,0.0,1.0
1995-07-06,41.75,41.75,41.25,41.25,15700,4.45911109920765,4.45911109920765,4.40570857107342,4.40570857107342,146996.785999899,0.0,1.0
1995-07-07,42.5,43.12,41.5,41.75,61500,4.53921489140898,4.60543402629542,4.43240983514053,4.45911109920765,575815.435604699,0.0,1.0
1995-07-10,44.5,45.25,43.5,43.75,148700,4.75282500394587,4.83292879614721,4.64601994767743,4.67272121174454,1392256.18332388,0.0,1.0
1995-07-11,45.0,45.0,44.0,44.25,137900,4.8062275320801,4.8062275320801,4.69942247581165,4.72612373987876,1291137.37512013,0.0,1.0
1995-07-12,45.25,45.5,44.75,45.0,64200,4.83292879614721,4.85963006021432,4.77952626801299,4.8062275320801,601095.137655637,0.0,1.0
1995-07-13,44.25,45.0,44.25,44.75,65600,4.72612373987876,4.8062275320801,4.72612373987876,4.77952626801299,614203.131311679,0.0,1.0
1995-07-14,44.25,44.75,44.0,44.75,11200,4.72612373987876,4.77952626801299,4.69942247581165,4.77952626801299,104863.949248336,0.0,1.0
1995-07-17,44.75,45.0,44.25,44.25,55100,4.77952626801299,4.8062275320801,4.72612373987876,4.72612373987876,515893.178891364,0.0,1.0
1995-07-18,44.25,45.0,44.25,44.75,23400,4.72612373987876,4.8062275320801,4.72612373987876,4.77952626801299,219090.75110813,0.0,1.0
1995-07-19,44.0,45.0,43.75,44.25,96600,4.69942247581165,4.8062275320801,4.67272121174454,4.72612373987876,904451.562266894,0.0,1.0
1995-07-20,42.75,44.0,42.75,44.0,166900,4.56591615547609,4.69942247581165,4.56591615547609,4.69942247581165,1562660.10085243,0.0,1.0
1995-07-21,42.88,43.5,42.75,43.5,32000,4.57980081279099,4.64601994767743,4.56591615547609,4.64601994767743,299611.283566673,0.0,1.0
1995-07-24,43.25,43.25,42.5,43.25,65400,4.61931868361032,4.61931868361032,4.53921489140898,4.61931868361032,612330.560789387,0.0,1.0
1995-07-25,42.88,43.25,42.5,43.25,45800,4.57980081279099,4.61931868361032,4.53921489140898,4.61931868361032,428818.649604801,0.0,1.0
1995-07-26,43.0,43.25,42.5,43.25,40500,4.5926174195432,4.61931868361032,4.53921489140898,4.61931868361032,379195.530764071,0.0,1.0
1995-07-27,43.0,43.25,42.75,43.25,21900,4.5926174195432,4.61931868361032,4.56591615547609,4.61931868361032,205046.472190942,0.0,1.0
1995-07-28,43.25,43.25,42.75,43.25,12800,4.61931868361032,4.61931868361032,4.56591615547609,4.61931868361032,119844.513426669,0.0,1.0
1995-07-31,43.25,43.25,42.75,43.25,8600,4.61931868361032,4.61931868361032,4.56591615547609,4.61931868361032,80520.5324585432,0.0,1.0
1995-08-01,43.25,43.25,42.75,43.25,5000,4.61931868361032,4.61931868361032,4.56591615547609,4.61931868361032,46814.2630572926,0.0,1.0
1995-08-02,43.25,43.5,43.0,43.5,13100,4.61931868361032,4.64601994767743,4.5926174195432,4.64601994767743,122653.369210107,0.0,1.0
1995-08-03,44.12,44.25,43.0,43.5,38000,4.71223908256386,4.72612373987876,4.5926174195432,4.64601994767743,355788.399235424,0.0,1.0
1995-08-04,44.38,44.88,44.0,44.5,56200,4.74000839719366,4.79341092532788,4.69942247581165,4.75282500394587,526192.316763969,0.0,1.0
1995-08-07,45.75,45.88,44.62,45.0,85600,4.88633132428143,4.90021598159633,4.76564161069809,4.8062275320801,801460.18354085,0.0,1.0
1995-08-08,45.25,45.75,45.25,45.75,400,4.83292879614721,4.88633132428143,4.83292879614721,4.88633132428143,3745.14104458341,0.0,1.0
1995-08-09,46.25,46.5,45.25,45.25,39300,4.93973385241566,4.96643511648277,4.83292879614721,4.83292879614721,367960.10763032,0.0,1.0
1995-08-10,45.0,46.25,45.0,46.25,58400,4.8062275320801,4.93973385241566,4.8062275320801,4.93973385241566,546790.592509178,0.0,1.0
1995-08-11,44.75,45.25,44.75,45.0,10000,4.77952626801299,4.83292879614721,4.77952626801299,4.8062275320801,93628.5261145852,0.0,1.0
1995-08-14,45.0,45.25,44.5,44.5,34000,4.8062275320801,4.83292879614721,4.75282500394587,4.75282500394587,318336.98878959,0.0,1.0
1995-08-15,45.25,45.25,44.5,44.5,7600,4.83292879614721,4.83292879614721,4.75282500394587,4.75282500394587,71157.6798470848,0.0,1.0
1995-08-16,45.0,45.0,44.5,45.0,22500,4.8062275320801,4.8062275320801,4.75282500394587,4.8062275320801,210664.183757817,0.0,1.0
1995-08-17,45.25,45.25,44.75,44.75,800,4.83292879614721,4.83292879614721,4.77952626801299,4.77952626801299,7490.28208916682,0.0,1.0
1995-08-18,44.75,45.25,44.75,45.25,2000,4.77952626801299,4.83292879614721,4.77952626801299,4.83292879614721,18725.705222917,0.0,1.0
1995-08-21,44.75,45.25,44.75,44.75,86400,4.77952626801299,4.83292879614721,4.77952626801299,4.77952626801299,808950.465630016,0.0,1.0
1995-08-22,44.81,44.88,44.75,44.75,1900,4.78593457138909,4.79341092532788,4.77952626801299,4.77952626801299,17789.4199617712,0.0,1.0
1995-08-23,44.75,45.25,44.75,45.25,6000,4.77952626801299,4.83292879614721,4.77952626801299,4.83292879614721,56177.1156687511,0.0,1.0
1995-08-24,45.25,45.25,44.75,45.25,4400,4.83292879614721,4.83292879614721,4.77952626801299,4.83292879614721,41196.5514904175,0.0,1.0
1995-08-25,45.25,45.25,44.75,45.12,2900,4.83292879614721,4.83292879614721,4.77952626801299,4.81904413883231,27152.2725732297,0.0,1.0
1995-08-28,46.75,47.25,45.0,45.0,110900,4.99313638054988,5.0465389086841,4.8062275320801,4.8062275320801,1038340.35461075,0.0,1.0
1995-08-29,47.25,48.25,46.75,47.75,93400,5.0465389086841,5.15334396495255,4.99313638054988,5.09994143681833,874490.433910227,0.0,1.0
1995-08-30,46.75,47.75,46.75,47.5,4700,5.03051815024384,5.13812281655921,5.03051815024384,5.11122164998037,43678.4031858327,0.35,1.0
1995-08-31,46.0,46.5,46.0,46.25,49600,4.9498146505073,5.00361698366499,4.9498146505073,4.97671581708615,460946.55276964,0.0,1.0
1995-09-01,46.0,46.25,45.75,45.75,14700,4.9498146505073,4.97671581708615,4.92291348392846,4.92291348392846,136611.175921647,0.0,1.0
1995-09-05,47.0,47.0,45.75,46.25,57800,5.05741931682268,5.05741931682268,4.92291348392846,4.97671581708615,537151.426413007,0.0,1.0
1995-09-06,46.5,47.0,46.5,46.5,6800,5.00361698366499,5.05741931682268,5.00361698366499,5.00361698366499,63194.2854603538,0.0,1.0
1995-09-07,46.5,47.0,46.0,46.5,15700,5.00361698366499,5.05741931682268,4.9498146505073,5.00361698366499,145904.453195229,0.0,1.0
1995-09-08,46.5,46.5,46.0,46.5,15900,5.00361698366499,5.00361698366499,4.9498146505073,5.00361698366499,147763.108649945,0.0,1.0
1995-09-11,46.25,46.75,46.25,46.5,33700,4.97671581708615,5.03051815024384,4.97671581708615,5.00361698366499,313183.444119694,0.0,1.0
1995-09-12,47.12,47.12,46.25,46.25,90000,5.07033187678052,5.07033187678052,4.97671581708615,4.97671581708615,836394.954622331,0.0,1.0
1995-09-13,47.38,47.38,46.75,46.75,40700,5.09830909002252,5.09830909002252,5.03051815024384,5.03051815024384,378236.385034765,0.0,1.0
1995-09-14,47.5,47.62,47.0,47.38,63500,5.11122164998037,5.12413420993821,5.05741931682268,5.09830909002252,590123.106872421,0.0,1.0
1995-09-15,47.38,47.62,47.0,47.38,135300,5.09830909002252,5.12413420993821,5.05741931682268,5.09830909002252,1257380.41511557,0.0,1.0
1995-09-18,47.12,47.38,47.12,47.25,13100,5.07033187678052,5.09830909002252,5.07033187678052,5.08432048340152,121741.932283917,0.0,1.0
1995-09-19,47.0,47.25,47.0,47.12,9600,5.05741931682268,5.08432048340152,5.05741931682268,5.07033187678052,89215.4618263818,0.0,1.0
1995-09-20,47.38,47.38,47.0,47.0,10500,5.09830909002252,5.09830909002252,5.05741931682268,5.05741931682268,97579.4113726052,0.0,1.0
1995-09-21,46.0,47.25,46.0,47.0,75900,4.9498146505073,5.08432048340152,4.9498146505073,5.05741931682268,705359.745064832,0.0,1.0
1995-09-22,46.0,46.75,46.0,46.0,9700,4.9498146505073,5.03051815024384,4.9498146505073,4.9498146505073,90144.78955374,0.0,1.0
1995-09-25,46.0,46.75,46.0,46.25,112100,4.9498146505073,5.03051815024384,4.9498146505073,4.97671581708615,1041776.38236848,0.0,1.0
1995-09-26,46.5,46.75,45.75,46.0,12400,5.00361698366499,5.03051815024384,4.92291348392846,4.9498146505073,115236.63819241,0.0,1.0
1995-09-27,45.75,45.88,45.5,45.88,34700,4.92291348392846,4.93690209054946,4.89601231734962,4.93690209054946,322476.721393276,0.0,1.0
1995-09-28,45.75,46.0,45.5,46.0,63600,4.92291348392846,4.9498146505073,4.89601231734962,4.9498146505073,591052.43459978,0.0,1.0
1995-09-29,46.5,46.5,45.75,45.75,35900,5.00361698366499,5.00361698366499,4.92291348392846,4.92291348392846,333628.654121574,0.0,1.0
1995-10-02,46.75,46.75,45.75,46.5,38100,5.03051815024384,5.03051815024384,4.92291348392846,5.00361698366499,354073.864123453,0.0,1.0
1995-10-03,46.62,47.0,46.25,46.25,64800,5.01652954362284,5.05741931682268,4.97671581708615,4.97671581708615,602204.367328077,0.0,1.0
1995-10-04,47.25,47.62,46.25,46.5,161100,5.08432048340152,5.12413420993821,4.97671581708615,5.00361698366499,1497146.96877397,0.0,1.0
1995-10-05,47.5,47.5,46.75,47.5,8000,5.11122164998037,5.11122164998037,5.03051815024384,5.11122164998037,74346.2181886515,0.0,1.0
1995-10-06,47.38,47.38,46.75,46.75,10400,5.09830909002252,5.09830909002252,5.03051815024384,5.03051815024384,96650.0836452471,0.0,1.0
1995-10-09,47.38,47.38,46.75,46.75,25000,5.09830909002252,5.09830909002252,5.03051815024384,5.03051815024384,232331.931839536,0.0,1.0
1995-10-10,47.5,48.0,46.75,46.75,122900,5.11122164998037,5.16502398313806,5.03051815024384,5.03051815024384,1142143.77692316,0.0,1.0
1995-10-11,48.25,48.25,47.75,48.25,8500,5.1919251497169,5.1919251497169,5.13812281655921,5.1919251497169,78992.8568254423,0.0,1.0
1995-10-12,48.62,49.0,48.5,48.5,84200,5.23173887625359,5.27262864945343,5.21882631629574,5.21882631629574,782493.946435557,0.0,1.0
1995-10-13,48.81,49.0,48.62,49.0,115300,5.25218376285351,5.27262864945343,5.23173887625359,5.27262864945343,1071514.86964394,0.0,1.0
1995-10-16,48.88,49.25,48.62,49.25,10200,5.25971608949559,5.29952981603228,5.23173887625359,5.29952981603228,94791.4281905307,0.0,1.0
1995-10-17,49.38,49.38,48.75,49.25,16400,5.31351842265328,5.31351842265328,5.24572748287459,5.29952981603228,152409.747286736,0.0,1.0
1995-10-18,50.5,50.62,49.0,49.5,118800,5.4340356489265,5.44694820888434,5.27262864945343,5.32643098261112,1104041.34010147,0.0,1.0
1995-10-19,50.38,50.5,50.0,50.0,25800,5.42112308896865,5.4340356489265,5.38023331576881,5.38023331576881,239766.553658401,0.0,1.0
1995-10-20,51.12,51.5,50.0,50.0,107800,5.50075054204203,5.54164031524187,5.38023331576881,5.38023331576881,1001815.29009208,0.0,1.0
1995-10-23,50.75,51.5,50.75,50.75,54000,5.46093681550534,5.54164031524187,5.46093681550534,5.46093681550534,501836.972773398,0.0,1.0
1995-10-24,51.12,51.5,50.75,50.75,36300,5.50075054204203,5.54164031524187,5.46093681550534,5.46093681550534,337345.965031006,0.0,1.0
1995-10-25,50.88,51.38,50.88,51.0,74500,5.47492542212634,5.52872775528403,5.47492542212634,5.48783798208418,692349.156881818,0.0,1.0
1995-10-26,50.5,51.0,50.0,50.75,87000,5.4340356489265,5.48783798208418,5.38023331576881,5.46093681550534,808515.122801585,0.0,1.0
1995-10-27,50.62,50.62,49.75,50.0,45200,5.44694820888434,5.44694820888434,5.35333214918996,5.38023331576881,420056.132765881,0.0,1.0
1995-10-30,50.38,50.75,49.75,50.25,39500,5.42112308896865,5.46093681550534,5.35333214918996,5.40713448234765,367084.452306467,0.0,1.0
1995-10-31,51.0,51.0,50.25,50.25,23400,5.48783798208418,5.48783798208418,5.40713448234765,5.40713448234765,217462.688201806,0.0,1.0
1995-11-01,51.0,51.0,50.25,51.0,75900,5.48783798208418,5.48783798208418,5.40713448234765,5.48783798208418,705359.745064832,0.0,1.0
1995-11-02,51.38,51.5,50.5,50.75,35300,5.52872775528403,5.54164031524187,5.4340356489265,5.46093681550534,328052.687757425,0.0,1.0
1995-11-03,50.75,51.5,50.75,51.5,47800,5.46093681550534,5.54164031524187,5.46093681550534,5.54164031524187,444218.653677193,0.0,1.0
1995-11-06,50.5,51.25,50.5,51.25,35200,5.4340356489265,5.51473914866303,5.4340356489265,5.51473914866303,327123.360030067,0.0,1.0
1995-11-07,50.25,51.0,50.25,50.5,34400,5.40713448234765,5.48783798208418,5.40713448234765,5.4340356489265,319688.738211202,0.0,1.0
1995-11-08,50.0,50.75,50.0,50.25,43100,5.38023331576881,5.46093681550534,5.38023331576881,5.40713448234765,400540.25049136,0.0,1.0
1995-11-09,50.0,50.75,50.0,50.62,33300,5.38023331576881,5.46093681550534,5.38023331576881,5.44694820888434,309466.133210262,0.0,1.0
1995-11-10,50.0,50.25,49.5,49.75,13900,5.38023331576881,5.40713448234765,5.32643098261112,5.35333214918996,129176.554102782,0.0,1.0
1995-11-13,49.25,50.0,49.25,49.5,12700,5.29952981603228,5.38023331576881,5.29952981603228,5.32643098261112,118024.621374484,0.0,1.0
1995-11-14,50.0,50.25,49.25,49.25,29500,5.38023331576881,5.40713448234765,5.29952981603228,5.29952981603228,274151.679570652,0.0,1.0
1995-11-15,49.5,50.25,49.5,49.5,3400,5.32643098261112,5.40713448234765,5.32643098261112,5.32643098261112,31597.1427301769,0.0,1.0
1995-11-16,49.62,50.25,49.5,49.5,4300,5.33934354256897,5.40713448234765,5.32643098261112,5.32643098261112,39961.0922764002,0.0,1.0
1995-11-17,49.62,50.25,49.5,49.5,9300,5.33934354256897,5.40713448234765,5.32643098261112,5.32643098261112,86427.4786443073,0.0,1.0
1995-11-20,50.0,50.0,49.25,49.25,17600,5.38023331576881,5.38023331576881,5.29952981603228,5.29952981603228,163561.680015033,0.0,1.0
1995-11-21,49.5,50.38,49.25,49.75,79600,5.32643098261112,5.42112308896865,5.29952981603228,5.35333214918996,739744.870977083,0.0,1.0
1995-11-22,49.88,50.25,49.5,49.88,5300,5.36732075581096,5.40713448234765,5.32643098261112,5.36732075581096,49254.3695499817,0.0,1.0
1995-11-24,49.88,50.25,49.5,50.25,12200,5.36732075581096,5.40713448234765,5.32643098261112,5.40713448234765,113377.982737694,0.0,1.0
1995-11-27,50.12,50.5,49.75,49.75,10200,5.39314587572665,5.4340356489265,5.35333214918996,5.35333214918996,94791.4281905308,0.0,1.0
1995-11-28,50.75,50.75,49.75,50.0,4600,5.46093681550534,5.46093681550534,5.35333214918996,5.38023331576881,42749.0754584746,0.0,1.0
1995-11-29,50.25,50.75,49.75,50.38,9100,5.44479611555803,5.49897319133473,5.39061903978134,5.45888215525998,83983.8609738529,0.35,1.0
1995-11-30,50.75,50.75,49.75,49.75,12700,5.49897319133473,5.49897319133473,5.39061903978134,5.39061903978134,117208.245534938,0.0,1.0
1995-12-01,51.0,51.12,50.0,50.75,34200,5.52606172922308,5.53906422740949,5.41770757766969,5.49897319133473,315631.653330304,0.0,1.0
1995-12-04,50.5,51.25,50.5,51.0,12700,5.47188465344638,5.55315026711143,5.47188465344638,5.52606172922308,117208.245534938,0.0,1.0
1995-12-05,51.0,51.25,50.5,50.5,11700,5.52606172922308,5.55315026711143,5.47188465344638,5.47188465344638,107979.249823525,0.0,1.0
1995-12-06,50.25,51.25,50.25,51.25,19800,5.44479611555803,5.55315026711143,5.44479611555803,5.55315026711143,182734.115085966,0.0,1.0
1995-12-07,50.25,51.0,50.25,51.0,21900,5.44479611555803,5.52606172922308,5.44479611555803,5.52606172922308,202115.006079932,0.0,1.0
1995-12-08,50.62,51.0,50.25,51.0,3600,5.48488715163279,5.52606172922308,5.44479611555803,5.52606172922308,33224.3845610846,0.0,1.0
1995-12-11,50.25,51.0,50.25,50.62,13700,5.44479611555803,5.52606172922308,5.44479611555803,5.48488715163279,126437.24124635,0.0,1.0
1995-12-12,50.0,50.75,50.0,50.0,11300,5.41770757766969,5.49897319133473,5.41770757766969,5.41770757766969,104287.65153896,0.0,1.0
1995-12-13,50.0,50.38,50.0,50.0,5900,5.41770757766969,5.45888215525998,5.41770757766969,5.41770757766969,54451.0746973331,0.0,1.0
1995-12-14,49.75,50.75,49.5,50.75,72800,5.39061903978134,5.49897319133473,5.36353050189299,5.49897319133473,671870.887790823,0.0,1.0
1995-12-15,49.5,50.25,49.5,50.25,13400,5.36353050189299,5.44479611555803,5.36353050189299,5.44479611555803,123668.542532926,0.0,1.0
1995-12-18,49.5,50.0,49.25,49.25,23200,5.36353050189299,5.41770757766969,5.33644196400464,5.33644196400464,214112.700504768,0.0,1.0
1995-12-19,49.5,49.75,49.0,49.75,10000,5.36353050189299,5.39061903978134,5.30935342611629,5.39061903978134,92289.957114124,0.0,1.0
1995-12-20,49.75,49.75,49.25,49.25,3200,5.39061903978134,5.39061903978134,5.33644196400464,5.33644196400464,29532.7862765197,0.0,1.0
1995-12-21,50.0,50.25,49.75,49.75,13200,5.41770757766969,5.44479611555803,5.39061903978134,5.39061903978134,121822.743390644,0.0,1.0
1995-12-22,49.62,50.25,49.38,49.75,30500,5.3765330000794,5.44479611555803,5.35052800370658,5.39061903978134,281484.369198078,0.0,1.0
1995-12-26,49.25,49.5,48.75,48.75,24700,5.33644196400464,5.36353050189299,5.28226488822794,5.28226488822794,227956.194071886,0.0,1.0
1995-12-27,49.25,49.5,49.12,49.12,15800,5.33644196400464,5.36353050189299,5.3223559243027,5.3223559243027,145818.132240316,0.0,1.0
1995-12-28,49.25,49.62,49.12,49.12,29100,5.33644196400464,5.3765330000794,5.3223559243027,5.3223559243027,268563.775202101,0.0,1.0
1995-12-29,50.0,50.5,49.12,49.62,60700,5.41770757766969,5.47188465344638,5.3223559243027,5.3765330000794,560200.039682732,0.0,1.0
1996-01-02,49.0,49.0,48.5,49.0,69100,5.30935342611629,5.30935342611629,5.2551763503396,5.30935342611629,637723.603658597,0.0,1.0
1996-01-03,50.38,50.5,48.5,48.5,88500,5.45888215525998,5.47188465344638,5.2551763503396,5.2551763503396,816766.120459997,0.0,1.0
1996-01-04,49.88,50.25,49.5,50.25,58200,5.40470507948328,5.44479611555803,5.36353050189299,5.44479611555803,537127.550404202,0.0,1.0
1996-01-05,50.25,50.75,49.5,50.25,168300,5.44479611555803,5.49897319133473,5.36353050189299,5.44479611555803,1553239.97823071,0.0,1.0
1996-01-08,49.75,49.75,49.75,49.75,5500,5.39061903978134,5.39061903978134,5.39061903978134,5.39061903978134,50759.4764127682,0.0,1.0
1996-01-09,49.25,50.0,49.25,49.75,37300,5.33644196400464,5.41770757766969,5.33644196400464,5.39061903978134,344241.540035683,0.0,1.0
1996-01-10,47.88,49.75,47.75,49.75,54900,5.18799677637649,5.39061903978134,5.17391073667455,5.39061903978134,506671.864556541,0.0,1.0
1996-01-11,47.5,48.0,47.0,47.75,83800,5.1468221987862,5.2009992745629,5.0926451230095,5.17391073667455,773389.840616359,0.0,1.0
1996-01-12,47.0,47.5,46.75,47.5,20600,5.0926451230095,5.1468221987862,5.06555658512116,5.1468221987862,190117.311655096,0.0,1.0
1996-01-15,47.25,47.62,46.75,46.75,21400,5.11973366089785,5.15982469697261,5.06555658512116,5.06555658512116,197500.508224225,0.0,1.0
1996-01-16,48.25,48.5,47.31,47.75,85200,5.22808781245125,5.2551763503396,5.12623490999106,5.17391073667455,786310.434612336,0.0,1.0
1996-01-17,47.75,48.5,47.75,47.75,11200,5.17391073667455,5.2551763503396,5.17391073667455,5.17391073667455,103364.751967819,0.0,1.0
1996-01-18,47.75,48.5,47.75,47.75,5600,5.17391073667455,5.2551763503396,5.17391073667455,5.17391073667455,51682.3759839094,0.0,1.0
1996-01-19,48.25,48.5,47.75,48.5,9600,5.22808781245125,5.2551763503396,5.17391073667455,5.2551763503396,88598.358829559,0.0,1.0
1996-01-22,48.5,48.75,48.0,48.5,32000,5.2551763503396,5.28226488822794,5.2009992745629,5.2551763503396,295327.862765197,0.0,1.0
1996-01-23,48.25,49.0,48.0,48.0,12000,5.22808781245125,5.30935342611629,5.2009992745629,5.2009992745629,110747.948536949,0.0,1.0
1996-01-24,48.38,48.75,48.25,48.25,22900,5.24217385215319,5.28226488822794,5.22808781245125,5.22808781245125,211344.001791344,0.0,1.0
1996-01-25,48.12,48.5,48.0,48.5,41100,5.21400177274931,5.2551763503396,5.2009992745629,5.2551763503396,379311.723739049,0.0,1.0
1996-01-26,48.25,48.75,48.0,48.0,46900,5.22808781245125,5.28226488822794,5.2009992745629,5.2009992745629,432839.898865241,0.0,1.0
1996-01-29,48.0,48.75,48.0,48.38,85000,5.2009992745629,5.28226488822794,5.2009992745629,5.24217385215319,784464.635470054,0.0,1.0
1996-01-30,49.12,49.25,48.0,48.0,149600,5.3223559243027,5.33644196400464,5.2009992745629,5.2009992745629,1380657.7584273,0.0,1.0
1996-01-31,48.75,49.25,48.75,48.75,73800,5.28226488822794,5.33644196400464,5.28226488822794,5.28226488822794,681099.883502236,0.0,1.0
1996-02-01,49.0,49.5,48.5,49.5,33000,5.30935342611629,5.36353050189299,5.2551763503396,5.36353050189299,304556.858476609,0.0,1.0
1996-02-02,49.12,49.25,48.5,48.62,31300,5.3223559243027,5.33644196400464,5.2551763503396,5.268178848526,288867.565767208,0.0,1.0
1996-02-05,49.12,49.25,48.75,49.25,32100,5.3223559243027,5.33644196400464,5.28226488822794,5.33644196400464,296250.762336338,0.0,1.0
1996-02-06,50.25,50.25,48.75,49.25,100800,5.44479611555803,5.44479611555803,5.28226488822794,5.33644196400464,930282.767710371,0.0,1.0
1996-02-07,49.75,50.25,49.75,50.25,8500,5.39061903978134,5.44479611555803,5.39061903978134,5.44479611555803,78446.4635470054,0.0,1.0
1996-02-08,50.25,50.25,49.75,50.25,38800,5.44479611555803,5.44479611555803,5.39061903978134,5.44479611555803,358085.033602802,0.0,1.0
1996-02-09,50.0,50.25,50.0,50.25,38400,5.41770757766969,5.44479611555803,5.41770757766969,5.44479611555803,354393.435318236,0.0,1.0
1996-02-12,50.25,50.25,49.25,50.0,28200,5.44479611555803,5.44479611555803,5.33644196400464,5.41770757766969,260257.67906183,0.0,1.0
1996-02-13,49.25,50.0,49.25,49.75,6700,5.33644196400464,5.41770757766969,5.33644196400464,5.39061903978134,61834.2712664631,0.0,1.0
1996-02-14,49.25,50.0,49.25,50.0,5000,5.33644196400464,5.41770757766969,5.33644196400464,5.41770757766969,46144.978557062,0.0,1.0
1996-02-15,49.25,50.0,49.25,49.25,12000,5.33644196400464,5.41770757766969,5.33644196400464,5.33644196400464,110747.948536949,0.0,1.0
1996-02-16,50.0,50.0,49.25,49.25,34900,5.41770757766969,5.41770757766969,5.33644196400464,5.33644196400464,322091.950328293,0.0,1.0
1996-02-20,49.0,50.0,49.0,49.25,19900,5.30935342611629,5.41770757766969,5.30935342611629,5.33644196400464,183657.014657107,0.0,1.0
1996-02-21,49.75,49.75,49.0,49.0,72800,5.39061903978134,5.39061903978134,5.30935342611629,5.30935342611629,671870.887790823,0.0,1.0
1996-02-22,49.0,49.75,49.0,49.12,52600,5.30935342611629,5.39061903978134,5.30935342611629,5.3223559243027,485445.174420293,0.0,1.0
1996-02-23,48.88,49.25,48.75,49.0,6900,5.29635092792988,5.33644196400464,5.28226488822794,5.30935342611629,63680.0704087456,0.0,1.0
1996-02-26,49.0,49.25,48.5,49.25,8800,5.30935342611629,5.33644196400464,5.2551763503396,5.33644196400464,81215.1622604292,0.0,1.0
1996-02-27,49.0,49.0,48.5,48.5,4800,5.30935342611629,5.30935342611629,5.2551763503396,5.2551763503396,44299.1794147795,0.0,1.0
1996-02-28,49.0,49.25,48.5,49.25,6100,5.30935342611629,5.33644196400464,5.2551763503396,5.33644196400464,56296.8738396157,0.0,1.0
1996-02-29,49.0,49.25,48.5,48.5,66700,5.30935342611629,5.33644196400464,5.2551763503396,5.2551763503396,615574.013951208,0.0,1.0
1996-03-01,50.0,50.25,48.88,49.0,68500,5.41770757766969,5.44479611555803,5.29635092792988,5.30935342611629,632186.206231749,0.0,1.0
1996-03-04,51.12,51.25,49.75,49.75,74200,5.53906422740949,5.55315026711143,5.39061903978134,5.39061903978134,684791.4817868,0.0,1.0
1996-03-05,52.0,52.75,50.5,50.5,80100,5.63441588077647,5.71568149444152,5.47188465344638,5.47188465344638,739242.556484134,0.0,1.0
1996-03-06,52.0,52.5,51.75,52.0,30800,5.63441588077647,5.68859295655317,5.60732734288812,5.63441588077647,284253.067911502,0.0,1.0
1996-03-07,52.25,52.25,51.75,52.25,18900,5.69942837170851,5.69942837170851,5.64488838729025,5.69942837170851,173267.376234079,0.35,1.0
1996-03-08,49.5,50.62,49.5,50.5,31600,5.39945845740806,5.52162802250497,5.39945845740806,5.50853842624459,289695.718994544,0.0,1.0
1996-03-11,49.0,49.75,49.0,49.0,5300,5.3449184729898,5.42672844961719,5.3449184729898,5.3449184729898,48588.206033895,0.0,1.0
1996-03-12,48.38,49.25,48.25,48.75,34600,5.27728889231115,5.37218846519893,5.2631084963624,5.31764848078067,317198.477126938,0.0,1.0
1996-03-13,48.5,49.0,48.25,48.62,15000,5.29037848857154,5.3449184729898,5.2631084963624,5.30346808483192,137513.790661967,0.0,1.0
1996-03-14,48.75,48.75,48.25,48.75,33400,5.31764848078067,5.31764848078067,5.2631084963624,5.31764848078067,306197.37387398,0.0,1.0
1996-03-15,48.25,48.75,48.0,48.25,485200,5.2631084963624,5.31764848078067,5.23583850415327,5.2631084963624,4448112.74861243,0.0,1.0
1996-03-18,48.75,48.75,48.0,48.25,10100,5.31764848078067,5.31764848078067,5.23583850415327,5.2631084963624,92592.6190457245,0.0,1.0
1996-03-19,48.38,48.75,48.0,48.75,10200,5.27728889231115,5.31764848078067,5.23583850415327,5.31764848078067,93509.3776501377,0.0,1.0
1996-03-20,48.0,49.0,48.0,48.0,5600,5.23583850415327,5.3449184729898,5.23583850415327,5.23583850415327,51338.4818471344,0.0,1.0
1996-03-21,48.38,49.0,48.25,49.0,18700,5.27728889231115,5.3449184729898,5.2631084963624,5.3449184729898,171433.859025252,0.0,1.0
1996-03-22,48.25,49.0,48.25,48.62,31600,5.2631084963624,5.3449184729898,5.2631084963624,5.30346808483192,289695.718994544,0.0,1.0
1996-03-25,49.0,49.25,48.5,49.0,32200,5.3449184729898,5.37218846519893,5.29037848857154,5.3449184729898,295196.270621023,0.0,1.0
1996-03-26,49.12,49.25,48.88,49.0,8600,5.35800806925018,5.37218846519893,5.33182887672942,5.3449184729898,78841.2399795278,0.0,1.0
1996-03-27,49.0,49.25,49.0,49.06,29200,5.3449184729898,5.37218846519893,5.3449184729898,5.35146327111999,267693.512488629,0.0,1.0
1996-03-28,49.25,49.5,49.0,49.25,31000,5.37218846519893,5.39945845740806,5.3449184729898,5.37218846519893,284195.167368065,0.0,1.0
1996-03-29,49.25,49.75,49.0,49.0,86600,5.37218846519893,5.42672844961719,5.3449184729898,5.3449184729898,793912.951421757,0.0,1.0
1996-04-01,49.75,50.38,49.25,49.5,75600,5.42672844961719,5.49544882998421,5.37218846519893,5.39945845740806,693069.504936315,0.0,1.0
1996-04-02,50.25,50.25,50.0,50.0,48800,5.48126843403546,5.48126843403546,5.45399844182633,5.45399844182633,447378.198953599,0.0,1.0
1996-04-03,50.25,50.25,49.75,50.0,18000,5.48126843403546,5.48126843403546,5.42672844961719,5.45399844182633,165016.54879436,0.0,1.0
1996-04-04,50.06,50.25,49.75,49.75,10300,5.46054323995652,5.48126843403546,5.42672844961719,5.42672844961719,94426.1362545507,0.0,1.0
1996-04-08,48.5,49.0,48.25,48.75,22100,5.29037848857154,5.3449184729898,5.2631084963624,5.31764848078067,202603.651575298,0.0,1.0
1996-04-09,48.5,49.25,48.5,49.25,14700,5.29037848857154,5.37218846519893,5.29037848857154,5.37218846519893,134763.514848728,0.0,1.0
1996-04-10,48.0,48.5,48.0,48.0,55300,5.23583850415327,5.29037848857154,5.23583850415327,5.23583850415327,506967.508240452,0.0,1.0
1996-04-11,47.75,48.25,47.5,48.25,10000,5.20856851194414,5.2631084963624,5.18129851973501,5.2631084963624,91675.8604413114,0.0,1.0
1996-04-12,47.75,48.25,47.5,47.5,17500,5.20856851194414,5.2631084963624,5.18129851973501,5.18129851973501,160432.755772295,0.0,1.0
1996-04-15,48.25,48.25,47.75,48.25,17800,5.2631084963624,5.2631084963624,5.20856851194414,5.2631084963624,163183.031585534,0.0,1.0
1996-04-16,48.0,48.88,48.0,48.5,46800,5.23583850415327,5.33182887672942,5.23583850415327,5.29037848857154,429043.026865338,0.0,1.0
1996-04-17,48.25,48.5,47.75,48.5,5500,5.2631084963624,5.29037848857154,5.20856851194414,5.29037848857154,50421.7232427213,0.0,1.0
1996-04-18,48.5,48.5,47.75,48.12,112900,5.29037848857154,5.29037848857154,5.20856851194414,5.24892810041366,1035020.4643824,0.0,1.0
1996-04-19,48.0,48.75,47.75,48.0,24800,5.23583850415327,5.31764848078067,5.20856851194414,5.23583850415327,227356.133894452,0.0,1.0
1996-04-22,48.19,48.75,47.75,47.75,41800,5.25656369823221,5.31764848078067,5.20856851194414,5.20856851194414,383205.096644682,0.0,1.0
1996-04-23,49.25,49.5,48.12,48.12,101000,5.37218846519893,5.39945845740806,5.24892810041366,5.24892810041366,925926.190457245,0.0,1.0
1996-04-24,49.25,50.0,49.25,49.5,10500,5.37218846519893,5.45399844182633,5.37218846519893,5.39945845740806,96259.653463377,0.0,1.0
1996-04-25,49.0,50.0,49.0,49.25,84700,5.3449184729898,5.45399844182633,5.3449184729898,5.37218846519893,776494.537937907,0.0,1.0
1996-04-26,50.25,50.25,49.5,49.88,113400,5.48126843403546,5.48126843403546,5.39945845740806,5.44090884556594,1039604.25740447,0.0,1.0
1996-04-29,50.12,50.25,49.5,49.5,7600,5.46708803808671,5.48126843403546,5.39945845740806,5.39945845740806,69673.6539353966,0.0,1.0
1996-04-30,49.25,50.25,49.25,50.0,4900,5.37218846519893,5.48126843403546,5.37218846519893,5.45399844182633,44921.1716162426,0.0,1.0
1996-05-01,50.88,51.25,50.0,50.0,102500,5.54998881440247,5.59034840287198,5.45399844182633,5.45399844182633,939677.569523442,0.0,1.0
1996-05-02,49.5,51.25,49.5,51.25,46000,5.39945845740806,5.59034840287198,5.39945845740806,5.59034840287198,421708.958030033,0.0,1.0
1996-05-03,49.88,50.25,49.5,50.25,18400,5.44090884556594,5.48126843403546,5.39945845740806,5.48126843403546,168683.583212013,0.0,1.0
1996-05-06,50.5,51.0,49.62,50.02,38900,5.50853842624459,5.56307841066285,5.41254805366844,5.45618004120306,356619.097116701,0.0,1.0
1996-05-07,51.75,52.0,50.5,51.0,46900,5.64488838729025,5.67215837949938,5.50853842624459,5.56307841066285,429959.78546975,0.0,1.0
1996-05-08,51.75,51.75,50.75,51.0,16900,5.64488838729025,5.64488838729025,5.53580841845372,5.56307841066285,154932.204145816,0.0,1.0
1996-05-09,52.12,52.25,51.5,51.75,35400,5.68524797575976,5.69942837170851,5.61761839508111,5.64488838729025,324532.545962242,0.0,1.0
1996-05-10,52.25,52.25,51.75,52.25,16400,5.69942837170851,5.69942837170851,5.64488838729025,5.69942837170851,150348.411123751,0.0,1.0
1996-05-13,52.81,53.5,51.75,52.25,85900,5.76051315425696,5.83577833275417,5.64488838729025,5.69942837170851,787495.641190866,0.0,1.0
1996-05-14,52.5,53.0,52.5,52.5,16500,5.72669836391764,5.78123834833591,5.72669836391764,5.72669836391764,151265.169728164,0.0,1.0
1996-05-15,53.88,54.5,52.5,53.0,157900,5.87722872091205,5.94485830159069,5.72669836391764,5.78123834833591,1447561.83636831,0.0,1.0
1996-05-16,54.12,54.25,53.75,53.88,14900,5.90340791343281,5.91758830938156,5.8630483249633,5.87722872091205,136597.032057554,0.0,1.0
1996-05-17,54.12,54.5,53.75,53.75,40800,5.90340791343281,5.94485830159069,5.8630483249633,5.8630483249633,374037.510600551,0.0,1.0
1996-05-20,54.5,54.5,53.75,53.75,5900,5.94485830159069,5.94485830159069,5.8630483249633,5.8630483249633,54088.7576603738,0.0,1.0
1996-05-21,54.0,54.5,53.75,54.5,23900,5.89031831717243,5.94485830159069,5.8630483249633,5.94485830159069,219105.306454734,0.0,1.0
1996-05-22,53.0,54.5,53.0,53.75,86500,5.78123834833591,5.94485830159069,5.78123834833591,5.8630483249633,792996.192817343,0.0,1.0
1996-05-23,53.5,53.5,53.0,53.25,7800,5.83577833275417,5.83577833275417,5.78123834833591,5.80850834054504,71507.1711442229,0.0,1.0
1996-05-24,53.25,53.75,53.0,53.75,2900,5.80850834054504,5.8630483249633,5.78123834833591,5.8630483249633,26585.9995279803,0.0,1.0
1996-05-28,52.5,53.38,52.25,53.0,55400,5.72669836391764,5.82268873649379,5.69942837170851,5.78123834833591,507884.266844865,0.0,1.0
1996-05-29,51.75,52.88,51.75,52.25,22000,5.64488838729025,5.76814875207552,5.64488838729025,5.69942837170851,201686.892970885,0.0,1.0
1996-05-30,51.75,52.5,51.25,52.5,47400,5.69070197420159,5.77317591585668,5.63571934643152,5.77317591585668,431045.240309593,0.42,1.0
1996-05-31,51.5,52.0,51.25,51.75,4900,5.66321066031656,5.71819328808662,5.63571934643152,5.69070197420159,44559.5290615402,0.0,1.0
1996-06-03,51.0,52.0,51.0,51.38,73800,5.60822803254649,5.71819328808662,5.60822803254649,5.65001482965174,671121.070355443,0.0,1.0
1996-06-04,51.0,51.5,51.0,51.12,23500,5.60822803254649,5.66321066031656,5.60822803254649,5.62142386321131,213703.863866571,0.0,1.0
1996-06-05,51.38,51.75,51.0,51.25,36500,5.65001482965174,5.69070197420159,5.60822803254649,5.63571934643152,331923.022601269,0.0,1.0
1996-06-06,51.75,51.75,51.0,51.75,3000,5.69070197420159,5.69070197420159,5.60822803254649,5.69070197420159,27281.344323392,0.0,1.0
1996-06-07,52.56,52.75,51.0,51.0,114500,5.77977383118909,5.80066722974172,5.60822803254649,5.60822803254649,1041237.97500946,0.0,1.0
1996-06-10,52.38,53.25,52.0,52.0,85800,5.75998008519187,5.85564985751178,5.71819328808662,5.71819328808662,780246.44764901,0.0,1.0
1996-06-11,52.58,53.0,52.25,52.5,59300,5.78197313629989,5.82815854362675,5.74568460197165,5.77317591585668,539261.239459048,0.0,1.0
1996-06-12,53.12,53.25,52.25,52.25,36300,5.84135437429156,5.85564985751178,5.74568460197165,5.74568460197165,330104.266313043,0.0,1.0
1996-06-13,52.88,53.25,52.5,52.88,33200,5.81496271296193,5.85564985751178,5.77317591585668,5.81496271296193,301913.543845538,0.0,1.0
1996-06-14,53.38,53.62,52.5,53.25,83500,5.869945340732,5.89633700206163,5.77317591585668,5.85564985751178,759330.750334409,0.0,1.0
1996-06-17,53.75,54.0,53.25,53.25,58800,5.91063248528184,5.93812379916687,5.85564985751178,5.85564985751178,534714.348738483,0.0,1.0
1996-06-18,54.0,54.0,53.75,53.88,26400,5.93812379916687,5.93812379916687,5.91063248528184,5.92492796850206,240075.83004585,0.0,1.0
1996-06-19,53.88,54.0,53.75,53.75,35100,5.92492796850206,5.93812379916687,5.91063248528184,5.91063248528184,319191.728583686,0.0,1.0
1996-06-20,53.75,53.88,52.25,53.88,76000,5.91063248528184,5.92492796850206,5.74568460197165,5.92492796850206,691127.38952593,0.0,1.0
1996-06-21,54.0,54.25,53.5,54.0,35800,5.93812379916687,5.96561511305191,5.88314117139681,5.93812379916687,325557.375592478,0.0,1.0
1996-06-24,27.12,27.5,26.75,27.0,49050,5.9645154604965,6.048089054707,5.88314117139681,5.93812379916687,223024.98984373,0.0,2.0
1996-06-25,27.38,27.5,26.88,27.5,78100,6.02169739337737,6.048089054707,5.91173213783724,6.048089054707,355112.165276152,0.0,1.0
1996-06-26,27.25,27.5,27.0,27.0,103800,5.99310642693694,6.048089054707,5.93812379916687,5.93812379916687,471967.256794681,0.0,1.0
1996-06-27,27.25,27.5,27.0,27.0,155100,5.99310642693694,6.048089054707,5.93812379916687,5.93812379916687,705222.750759682,0.0,1.0
1996-06-28,27.75,28.38,27.0,27.5,71100,6.10307168247706,6.24162790445763,5.93812379916687,6.048089054707,323283.930232195,0.0,1.0
1996-07-01,28.56,28.75,27.75,27.88,48900,6.28121539645207,6.32300219355732,6.10307168247706,6.1316626489175,222342.956235645,0.0,1.0
1996-07-02,28.25,29.0,27.75,29.0,42700,6.21303693801719,6.37798482132738,6.10307168247706,6.37798482132738,194152.23376814,0.0,1.0
1996-07-03,28.25,28.25,27.75,28.0,57800,6.21303693801719,6.21303693801719,6.10307168247706,6.15805431024713,262810.283648676,0.0,1.0
1996-07-05,28.0,28.0,27.25,28.0,19600,6.15805431024713,6.15805431024713,5.99310642693694,6.15805431024713,89119.0581230804,0.0,1.0
1996-07-08,26.88,27.25,26.5,26.75,68400,5.91173213783724,5.99310642693694,5.82815854362675,5.88314117139681,311007.325286669,0.0,1.0
1996-07-09,26.75,27.5,26.75,26.75,57700,5.88314117139681,6.048089054707,5.88314117139681,5.88314117139681,262355.59457662,0.0,1.0
1996-07-10,26.0,27.0,26.0,26.5,92000,5.71819328808662,5.93812379916687,5.71819328808662,5.82815854362675,418313.94629201,0.0,1.0
1996-07-11,25.88,26.5,25.5,26.5,33400,5.69180162675699,5.82815854362675,5.60822803254649,5.82815854362675,151866.150066882,0.0,1.0
1996-07-12,27.75,27.75,25.75,26.5,138900,6.10307168247706,6.10307168247706,5.66321066031656,5.82815854362675,631563.121086525,0.0,1.0
1996-07-15,27.38,28.0,27.25,27.25,106700,6.02169739337737,6.15805431024713,5.99310642693694,5.99310642693694,485153.239884321,0.0,1.0
1996-07-16,26.75,27.25,26.0,27.0,78700,5.88314117139681,5.99310642693694,5.71819328808662,5.93812379916687,357840.299708491,0.0,1.0
1996-07-17,27.84,28.25,26.75,27.0,71600,6.12286542847429,6.21303693801719,5.88314117139681,5.93812379916687,325557.375592477,0.0,1.0
1996-07-18,27.88,28.0,27.25,28.0,39300,6.1316626489175,6.15805431024713,5.99310642693694,6.15805431024713,178692.805318217,0.0,1.0
1996-07-19,27.5,28.0,27.5,28.0,15500,6.048089054707,6.15805431024713,6.048089054707,6.15805431024713,70476.8061687626,0.0,1.0
1996-07-22,27.5,28.0,27.5,28.0,60600,6.048089054707,6.15805431024713,6.048089054707,6.15805431024713,275541.577666259,0.0,1.0
1996-07-23,27.38,28.0,27.25,28.0,94100,6.02169739337737,6.15805431024713,5.99310642693694,6.15805431024713,427862.416805197,0.0,1.0
1996-07-24,26.5,26.75,26.25,26.25,13500,5.82815854362675,5.88314117139681,5.77317591585668,5.77317591585668,61383.0247276319,0.0,1.0
1996-07-25,26.0,26.5,25.5,26.25,75800,5.71819328808662,5.82815854362675,5.60822803254649,5.77317591585668,344654.316618852,0.0,1.0
1996-07-26,26.5,26.5,25.5,25.5,24600,5.82815854362675,5.82815854362675,5.60822803254649,5.60822803254649,111853.511725907,0.0,1.0
1996-07-29,26.0,26.5,25.75,25.88,46700,5.71819328808662,5.82815854362675,5.66321066031656,5.69180162675699,212339.796650401,0.0,1.0
1996-07-30,26.12,26.5,25.75,25.75,14700,5.74458494941625,5.82815854362675,5.66321066031656,5.66321066031656,66839.2935923104,0.0,1.0
1996-07-31,27.25,27.5,26.5,26.5,85900,5.99310642693694,6.048089054707,5.82815854362675,5.82815854362675,390577.912896562,0.0,1.0
1996-08-01,27.25,27.25,26.5,26.5,10500,5.99310642693694,5.99310642693694,5.82815854362675,5.82815854362675,47742.3525659359,0.0,1.0
1996-08-02,27.38,27.5,26.75,27.5,53000,6.02169739337737,6.048089054707,5.88314117139681,6.048089054707,240985.208189962,0.0,1.0
1996-08-05,27.5,28.25,27.25,27.25,122900,6.048089054707,6.21303693801719,5.99310642693694,5.99310642693694,558812.869557479,0.0,1.0
1996-08-06,27.5,28.25,27.25,28.25,10800,6.048089054707,6.21303693801719,5.99310642693694,6.21303693801719,49106.4197821056,0.0,1.0
1996-08-07,27.31,27.75,27.25,27.75,29300,6.00630225760175,6.10307168247706,5.99310642693694,6.10307168247706,133223.898112564,0.0,1.0
1996-08-08,28.0,28.25,27.25,28.0,72400,6.15805431024713,6.21303693801719,5.99310642693694,6.15805431024713,329194.88816893,0.0,1.0
1996-08-09,27.75,28.25,27.75,28.25,13900,6.10307168247706,6.21303693801719,6.10307168247706,6.21303693801719,63201.7810158581,0.0,1.0
1996-08-12,27.88,28.25,27.75,28.25,7600,6.1316626489175,6.21303693801719,6.10307168247706,6.21303693801719,34556.3694762965,0.0,1.0
1996-08-13,27.88,28.25,27.75,27.88,47100,6.1316626489175,6.21303693801719,6.10307168247706,6.1316626489175,214158.552938627,0.0,1.0
1996-08-14,28.0,28.12,27.75,28.0,220200,6.15805431024713,6.18444597157676,6.10307168247706,6.15805431024713,1001225.33666849,0.0,1.0
1996-08-15,28.12,28.12,27.75,28.12,35800,6.18444597157676,6.18444597157676,6.10307168247706,6.18444597157676,162778.687796239,0.0,1.0
1996-08-16,28.5,28.5,27.75,28.12,33800,6.26801956578726,6.26801956578726,6.10307168247706,6.18444597157676,153684.906355108,0.0,1.0
1996-08-19,29.0,29.0,28.0,28.75,21900,6.37798482132738,6.37798482132738,6.15805431024713,6.32300219355732,99576.9067803808,0.0,1.0
1996-08-20,28.5,29.0,28.25,29.0,10900,6.26801956578726,6.37798482132738,6.21303693801719,6.37798482132738,49561.1088541621,0.0,1.0
1996-08-21,29.25,29.25,28.25,28.25,49700,6.43296744909745,6.43296744909745,6.21303693801719,6.21303693801719,225980.468812097,0.0,1.0
1996-08-22,29.12,29.5,28.75,28.75,150300,6.40437648265701,6.48795007686751,6.32300219355732,6.32300219355732,683397.675300969,0.0,1.0
1996-08-23,28.75,29.5,28.75,29.5,51200,6.32300219355732,6.48795007686751,6.32300219355732,6.48795007686751,232800.804892945,0.0,1.0
1996-08-26,29.12,29.5,28.75,28.75,99300,6.40437648265701,6.48795007686751,6.32300219355732,6.32300219355732,451506.248552137,0.0,1.0
1996-08-27,29.25,29.5,28.75,28.75,24600,6.43296744909745,6.48795007686751,6.32300219355732,6.32300219355732,111853.511725907,0.0,1.0
1996-08-28,29.5,29.5,28.75,29.5,1500,6.53413548419436,6.53413548419436,6.36801339561315,6.53413548419436,6772.12771406987,0.21,1.0
1996-08-29,28.75,29.5,28.5,29.5,56000,6.36801339561315,6.53413548419436,6.31263936608608,6.53413548419436,252826.101325275,0.0,1.0
1996-08-30,28.5,29.25,28.25,29.25,80700,6.31263936608608,6.47876145466729,6.25726533655901,6.47876145466729,364340.471016959,0.0,1.0
1996-09-03,28.25,28.5,28.0,28.25,53800,6.25726533655901,6.31263936608608,6.20189130703194,6.25726533655901,242893.647344639,0.0,1.0
1996-09-04,28.12,28.25,28.0,28.06,46500,6.22847084120493,6.25726533655901,6.20189130703194,6.21518107411844,209935.959136166,0.0,1.0
1996-09-05,28.25,28.25,28.0,28.12,37700,6.25726533655901,6.25726533655901,6.20189130703194,6.22847084120493,170206.143213623,0.0,1.0
1996-09-06,28.62,28.62,28.0,28.0,22100,6.33921890025908,6.33921890025908,6.20189130703194,6.20189130703194,99776.014987296,0.0,1.0
1996-09-09,28.75,29.0,28.5,28.75,63000,6.36801339561315,6.42338742514022,6.31263936608608,6.36801339561315,284429.363990935,0.0,1.0
1996-09-10,29.0,29.0,28.25,28.75,69800,6.42338742514022,6.42338742514022,6.25726533655901,6.36801339561315,315129.676294718,0.0,1.0
1996-09-11,28.5,29.0,28.25,28.25,11100,6.31263936608608,6.42338742514022,6.25726533655901,6.25726533655901,50113.745084117,0.0,1.0
1996-09-12,29.0,29.0,28.25,28.75,3800,6.42338742514022,6.42338742514022,6.25726533655901,6.36801339561315,17156.0568756437,0.0,1.0
1996-09-13,28.25,28.75,28.25,28.62,1046900,6.25726533655901,6.36801339561315,6.25726533655901,6.33921890025908,4726493.66923983,0.0,1.0
1996-09-16,29.25,29.25,28.25,28.75,56500,6.47876145466729,6.47876145466729,6.25726533655901,6.36801339561315,255083.477229965,0.0,1.0
1996-09-17,29.25,29.88,29.0,29.25,250300,6.47876145466729,6.61830400907551,6.42338742514022,6.47876145466729,1130042.37788779,0.0,1.0
1996-09-18,28.88,29.75,28.75,29.75,37900,6.39680789096723,6.58950951372144,6.36801339561315,6.58950951372144,171109.093575499,0.0,1.0
1996-09-19,28.75,29.0,28.75,28.75,84400,6.36801339561315,6.42338742514022,6.36801339561315,6.36801339561315,381045.052711665,0.0,1.0
1996-09-20,28.75,29.0,28.75,28.75,32200,6.36801339561315,6.42338742514022,6.36801339561315,6.36801339561315,145375.008262033,0.0,1.0
1996-09-23,28.38,29.0,28.25,29.0,73100,6.28605983191309,6.42338742514022,6.25726533655901,6.42338742514022,330028.357265671,0.0,1.0
1996-09-24,28.25,29.0,28.25,29.0,7700,6.25726533655901,6.42338742514022,6.25726533655901,6.42338742514022,34763.5889322253,0.0,1.0
1996-09-25,30.88,30.88,28.25,28.38,196800,6.8398001271838,6.8398001271838,6.25726533655901,6.28605983191309,888503.156085966,0.0,1.0
1996-09-26,29.12,30.75,29.0,30.75,110700,6.44996695931322,6.81100563182972,6.42338742514022,6.81100563182972,499783.025298356,0.0,1.0
1996-09-27,29.5,30.0,29.0,29.25,38200,6.53413548419436,6.64488354324851,6.42338742514022,6.47876145466729,172463.519118313,0.0,1.0
1996-09-30,30.12,30.25,29.62,29.62,115200,6.6714630774215,6.70025757277558,6.56071501836736,6.56071501836736,520099.408440566,0.0,1.0
1996-10-01,30.25,30.25,29.75,30.25,28700,6.70025757277558,6.70025757277558,6.58950951372144,6.70025757277558,129573.376929203,0.0,1.0
1996-10-02,30.0,30.75,29.75,29.75,57000,6.64488354324851,6.81100563182972,6.58950951372144,6.58950951372144,257340.853134655,0.0,1.0
1996-10-03,30.25,30.5,30.0,30.25,28000,6.70025757277558,6.75563160230265,6.64488354324851,6.70025757277558,126413.050662638,0.0,1.0
1996-10-04,30.25,31.0,30.0,31.0,68800,6.70025757277558,6.86637966135679,6.64488354324851,6.86637966135679,310614.924485338,0.0,1.0
1996-10-07,30.0,30.5,29.75,30.5,18000,6.64488354324851,6.75563160230265,6.58950951372144,6.75563160230265,81265.5325688384,0.0,1.0
1996-10-08,30.12,30.5,29.75,30.5,48900,6.6714630774215,6.75563160230265,6.58950951372144,6.75563160230265,220771.363478678,0.0,1.0
1996-10-09,29.69,30.0,29.38,30.0,13300,6.57621974663494,6.64488354324851,6.50755595002137,6.64488354324851,60046.1990647528,0.0,1.0
1996-10-10,30.0,30.0,29.25,29.25,8200,6.64488354324851,6.64488354324851,6.47876145466729,6.47876145466729,37020.9648369153,0.0,1.0
1996-10-11,30.0,30.0,29.25,29.25,10000,6.64488354324851,6.64488354324851,6.47876145466729,6.47876145466729,45147.5180937991,0.0,1.0
1996-10-14,29.5,30.0,29.25,30.0,53800,6.53413548419436,6.64488354324851,6.47876145466729,6.64488354324851,242893.647344639,0.0,1.0
1996-10-15,29.62,30.5,29.5,29.5,38800,6.56071501836736,6.75563160230265,6.53413548419436,6.53413548419436,175172.370203941,0.0,1.0
1996-10-16,31.0,31.0,29.5,30.0,48900,6.86637966135679,6.86637966135679,6.53413548419436,6.64488354324851,220771.363478678,0.0,1.0
1996-10-17,30.0,31.0,30.0,31.0,39800,6.64488354324851,6.86637966135679,6.64488354324851,6.86637966135679,179687.12201332,0.0,1.0
1996-10-18,30.12,30.75,30.0,30.75,79400,6.6714630774215,6.81100563182972,6.64488354324851,6.81100563182972,358471.293664765,0.0,1.0
1996-10-21,30.5,30.5,29.75,30.25,36400,6.75563160230265,6.75563160230265,6.58950951372144,6.70025757277558,164336.965861429,0.0,1.0
1996-10-22,29.75,30.0,29.75,29.75,6800,6.58950951372144,6.64488354324851,6.58950951372144,6.58950951372144,30700.3123037834,0.0,1.0
1996-10-23,30.5,31.0,29.75,29.75,48400,6.75563160230265,6.86637966135679,6.58950951372144,6.58950951372144,218513.987573988,0.0,1.0
1996-10-24,30.5,30.75,30.0,30.62,30900,6.75563160230265,6.81100563182972,6.64488354324851,6.78221113647564,139505.830909839,0.0,1.0
1996-10-25,30.25,30.25,29.75,30.0,50200,6.70025757277558,6.70025757277558,6.58950951372144,6.64488354324851,226640.540830872,0.0,1.0
1996-10-28,30.0,30.0,29.75,30.0,26700,6.64488354324851,6.64488354324851,6.58950951372144,6.64488354324851,120543.873310444,0.0,1.0
1996-10-29,30.12,30.25,29.5,29.5,81200,6.6714630774215,6.70025757277558,6.53413548419436,6.53413548419436,366597.846921649,0.0,1.0
1996-10-30,30.5,31.0,30.12,30.12,104500,6.75563160230265,6.86637966135679,6.6714630774215,6.6714630774215,471791.564080201,0.0,1.0
1996-10-31,30.06,30.75,30.0,30.62,149500,6.658173310335,6.81100563182972,6.64488354324851,6.78221113647564,674955.395502297,0.0,1.0
1996-11-01,30.25,30.5,30.0,30.5,10000,6.70025757277558,6.75563160230265,6.64488354324851,6.75563160230265,45147.5180937991,0.0,1.0
1996-11-04,30.5,30.5,30.0,30.25,162100,6.75563160230265,6.75563160230265,6.64488354324851,6.70025757277558,731841.268300484,0.0,1.0
1996-11-05,30.12,30.75,30.0,30.0,60400,6.6714630774215,6.81100563182972,6.64488354324851,6.64488354324851,272691.009286547,0.0,1.0
1996-11-06,30.5,30.75,30.12,30.12,174500,6.75563160230265,6.81100563182972,6.6714630774215,6.6714630774215,787824.190736795,0.0,1.0
1996-11-07,30.75,30.88,30.25,30.75,68200,6.81100563182972,6.8398001271838,6.70025757277558,6.81100563182972,307906.07339971,0.0,1.0
1996-11-08,30.75,31.06,30.25,30.25,242800,6.81100563182972,6.87966942844329,6.70025757277558,6.70025757277558,1096181.73931744,0.0,1.0
1996-11-11,30.88,31.25,30.75,31.25,63100,6.8398001271838,6.92175369088386,6.81100563182972,6.92175369088386,284880.839171872,0.0,1.0
1996-11-12,30.75,31.5,30.75,31.25,17000,6.81100563182972,6.97712772041093,6.81100563182972,6.92175369088386,76750.7807594585,0.0,1.0
1996-11-13,31.12,31.12,30.5,31.0,67300,6.89295919552978,6.89295919552978,6.75563160230265,6.86637966135679,303842.796771268,0.0,1.0
1996-11-14,30.5,31.25,30.5,31.25,102500,6.75563160230265,6.92175369088386,6.75563160230265,6.92175369088386,462762.060461441,0.0,1.0
1996-11-15,31.25,31.25,30.5,31.0,8200,6.92175369088386,6.92175369088386,6.75563160230265,6.86637966135679,37020.9648369153,0.0,1.0
1996-11-18,31.25,31.75,31.0,31.38,51100,6.92175369088386,7.032501749938,6.86637966135679,6.95054818623794,230703.817459314,0.0,1.0
1996-11-19,31.25,31.5,31.0,31.5,135400,6.92175369088386,6.97712772041093,6.86637966135679,6.97712772041093,611297.39499004,0.0,1.0
1996-11-20,31.88,32.25,31.0,31.5,400500,7.06129624529208,7.14324980899214,6.86637966135679,6.97712772041093,1808158.09965665,0.0,1.0
1996-11-21,32.0,32.25,31.5,32.25,222700,7.08787577946507,7.14324980899214,6.97712772041093,7.14324980899214,1005435.22794891,0.0,1.0
1996-11-22,32.25,32.38,31.5,31.75,140200,7.14324980899214,7.17204430434622,6.97712772041093,7.032501749938,632968.203675064,0.0,1.0
1996-11-25,33.25,33.25,32.25,32.5,140000,7.36474592710043,7.36474592710043,7.14324980899214,7.19862383851922,632065.253313188,0.0,1.0
1996-11-26,33.88,34.25,32.75,32.75,222400,7.55080266631139,7.63326420664596,7.29896066474905,7.29896066474905,997895.499721866,0.21,1.0
1996-11-27,34.0,34.25,33.5,34.0,170300,7.57754694966314,7.63326420664596,7.4661124356975,7.57754694966314,764125.915479468,0.0,1.0
1996-11-29,35.5,36.5,34.25,34.25,78700,7.91185049156004,8.13471951949131,7.63326420664596,7.63326420664596,353122.193471722,0.0,1.0
1996-12-02,35.0,35.75,34.75,35.75,55900,7.80041597759441,7.96756774854286,7.74469872061159,7.96756774854286,250819.956989444,0.0,1.0
1996-12-03,34.75,35.5,34.75,35.5,116000,7.74469872061159,7.91185049156004,7.74469872061159,7.91185049156004,520485.062804571,0.0,1.0
1996-12-04,33.0,34.5,33.0,34.5,71400,7.35467792173187,7.68898146362877,7.35467792173187,7.68898146362877,320367.530036606,0.0,1.0
1996-12-05,33.12,33.25,32.75,33.25,36300,7.38142220508362,7.41039517871469,7.29896066474905,7.41039517871469,162875.929136258,0.0,1.0
1996-12-06,34.25,34.25,32.0,33.0,141500,7.63326420664596,7.63326420664596,7.1318088938006,7.35467792173187,634902.037817644,0.0,1.0
1996-12-09,34.38,34.75,34.0,34.25,26500,7.66223718027702,7.74469872061159,7.57754694966314,7.63326420664596,118903.915209665,0.0,1.0
1996-12-10,34.5,34.75,34.0,34.75,35100,7.68898146362877,7.74469872061159,7.57754694966314,7.74469872061159,157491.600900349,0.0,1.0
1996-12-11,34.25,34.25,33.75,34.25,30400,7.63326420664596,7.63326420664596,7.52182969268032,7.63326420664596,136402.98197637,0.0,1.0
1996-12-12,33.75,34.25,33.75,33.75,28900,7.52182969268032,7.63326420664596,7.52182969268032,7.52182969268032,129672.571681484,0.0,1.0
1996-12-13,33.0,34.0,32.5,34.0,101100,7.35467792173187,7.57754694966314,7.24324340776624,7.57754694966314,453629.653875363,0.0,1.0
1996-12-16,32.25,33.25,32.0,32.75,71700,7.18752615078342,7.41039517871469,7.1318088938006,7.29896066474905,321713.612095584,0.0,1.0
1996-12-17,31.5,32.0,31.38,31.5,56000,7.02037437983497,7.1318088938006,6.99363009648321,7.02037437983497,251268.651009103,0.0,1.0
1996-12-18,31.5,31.62,31.38,31.62,69200,7.02037437983497,7.04711866318672,6.99363009648321,7.04711866318672,310496.261604106,0.0,1.0
1996-12-19,32.0,32.0,31.38,31.62,164800,7.1318088938006,7.1318088938006,6.99363009648321,7.04711866318672,739447.744398217,0.0,1.0
1996-12-20,32.12,32.38,31.25,32.0,225700,7.15855317715235,7.21649912441448,6.96465712285215,7.1318088938006,1012702.40237062,0.0,1.0
1996-12-23,33.25,33.5,32.12,32.25,97100,7.41039517871469,7.4661124356975,7.15855317715235,7.18752615078342,435681.893088998,0.0,1.0
1996-12-24,33.25,33.75,33.0,33.75,7000,7.41039517871469,7.52182969268032,7.35467792173187,7.52182969268032,31408.5813761379,0.0,1.0
1996-12-26,33.5,33.75,33.25,33.75,132500,7.4661124356975,7.52182969268032,7.41039517871469,7.52182969268032,594519.576048324,0.0,1.0
1996-12-27,33.0,34.0,32.75,33.25,27300,7.35467792173187,7.57754694966314,7.29896066474905,7.41039517871469,122493.467366938,0.0,1.0
1996-12-30,33.12,33.5,32.75,32.75,32500,7.38142220508362,7.4661124356975,7.29896066474905,7.29896066474905,145825.556389212,0.0,1.0
1996-12-31,33.25,33.38,32.88,33.38,24000,7.41039517871469,7.43936815234575,7.32793363838012,7.43936815234575,107686.564718187,0.0,1.0
1997-01-02,33.25,33.5,32.62,33.38,109500,7.41039517871469,7.4661124356975,7.26998769111799,7.43936815234575,491319.951526728,0.0,1.0
1997-01-03,34.12,34.38,33.0,33.5,137100,7.60429123301489,7.66223718027702,7.35467792173187,7.4661124356975,615159.500952643,0.0,1.0
1997-01-06,34.62,35.25,34.25,34.75,113900,7.71572574698053,7.85613323457723,7.63326420664596,7.74469872061159,511062.488391729,0.0,1.0
1997-01-07,35.25,35.25,34.5,34.5,44800,7.85613323457723,7.85613323457723,7.68898146362877,7.68898146362877,201014.920807282,0.0,1.0
1997-01-08,34.38,35.25,34.25,34.62,51800,7.66223718027702,7.85613323457723,7.63326420664596,7.71572574698053,232423.50218342,0.0,1.0
1997-01-09,33.75,34.56,33.75,34.38,35100,7.52182969268032,7.70235360530465,7.52182969268032,7.66223718027702,157491.600900349,0.0,1.0
1997-01-10,33.38,33.5,32.75,33.0,63300,7.43936815234575,7.4661124356975,7.29896066474905,7.35467792173187,284023.314444218,0.0,1.0
1997-01-13,33.25,33.5,33.12,33.12,64200,7.41039517871469,7.4661124356975,7.38142220508362,7.38142220508362,288061.56062115,0.0,1.0
1997-01-14,33.0,33.12,32.75,32.75,118200,7.35467792173187,7.38142220508362,7.29896066474905,7.29896066474905,530356.331237071,0.0,1.0
1997-01-15,33.5,33.5,32.75,33.5,37900,7.4661124356975,7.4661124356975,7.29896066474905,7.4661124356975,170055.033450804,0.0,1.0
1997-01-16,34.62,34.75,33.75,33.75,77800,7.71572574698053,7.74469872061159,7.52182969268032,7.52182969268032,349083.947294789,0.0,1.0
1997-01-17,34.38,34.75,34.0,34.25,77500,7.66223718027702,7.74469872061159,7.57754694966314,7.63326420664596,347737.865235812,0.0,1.0
1997-01-20,35.5,35.5,34.0,34.0,41800,7.91185049156004,7.91185049156004,7.57754694966314,7.57754694966314,187554.100217509,0.0,1.0
1997-01-21,35.25,35.5,34.75,34.75,45800,7.85613323457723,7.91185049156004,7.74469872061159,7.74469872061159,205501.861003873,0.0,1.0
1997-01-22,35.56,36.0,35.25,35.5,59500,7.92522263323592,8.02328500552568,7.85613323457723,7.91185049156004,266972.941697172,0.0,1.0
1997-01-23,35.75,36.25,35.25,35.25,63400,7.96756774854286,8.07900226250849,7.85613323457723,7.85613323457723,284472.008463877,0.0,1.0
1997-01-24,34.75,36.0,34.75,35.5,73000,7.74469872061159,8.02328500552568,7.74469872061159,7.91185049156004,327546.634351152,0.0,1.0
1997-01-27,34.88,35.0,34.62,34.88,35700,7.77367169424266,7.80041597759441,7.71572574698053,7.77367169424266,160183.765018303,0.0,1.0
1997-01-28,34.62,35.25,34.62,34.62,89600,7.71572574698053,7.85613323457723,7.71572574698053,7.71572574698053,402029.841614565,0.0,1.0
1997-01-29,34.94,35.25,34.62,34.62,34600,7.78704383591853,7.85613323457723,7.71572574698053,7.71572574698053,155248.130802053,0.0,1.0
1997-01-30,34.88,35.25,34.62,34.62,19800,7.77367169424266,7.85613323457723,7.71572574698053,7.71572574698053,88841.4158925042,0.0,1.0
1997-01-31,34.94,35.25,34.62,35.25,19300,7.78704383591853,7.85613323457723,7.71572574698053,7.85613323457723,86597.9457942087,0.0,1.0
1997-02-03,37.25,38.0,34.62,34.62,140400,8.30187129043976,8.46902306138821,7.71572574698053,7.71572574698053,629966.403601394,0.0,1.0
1997-02-04,37.0,37.75,36.75,37.75,81300,8.24615403345694,8.4133058044054,8.19043677647413,8.4133058044054,364788.237982859,0.0,1.0
1997-02-05,36.0,37.25,36.0,37.0,37100,8.02328500552568,8.30187129043976,8.02328500552568,8.24615403345694,166465.481293531,0.0,1.0
1997-02-06,36.62,36.62,36.0,36.0,18100,8.16146380284306,8.16146380284306,8.02328500552568,8.02328500552568,81213.6175582994,0.0,1.0
1997-02-07,36.75,36.75,36.0,36.0,36900,8.19043677647413,8.19043677647413,8.02328500552568,8.02328500552568,165568.093254212,0.0,1.0
1997-02-10,36.0,36.75,36.0,36.0,6000,8.02328500552568,8.19043677647413,8.02328500552568,8.02328500552568,26921.6411795467,0.0,1.0
1997-02-11,36.5,37.0,36.0,36.0,48000,8.13471951949131,8.24615403345694,8.02328500552568,8.02328500552568,215373.129436374,0.0,1.0
1997-02-12,36.88,37.25,36.5,36.5,125400,8.21940975010519,8.30187129043976,8.13471951949131,8.13471951949131,562662.300652527,0.0,1.0
1997-02-13,36.5,37.25,36.5,37.0,43400,8.13471951949131,8.30187129043976,8.13471951949131,8.24615403345694,194733.204532055,0.0,1.0
1997-02-14,36.75,37.5,36.75,37.25,17300,8.19043677647413,8.35758854742258,8.19043677647413,8.30187129043976,77624.0654010264,0.0,1.0
1997-02-18,36.5,37.5,36.25,37.5,118200,8.13471951949131,8.35758854742258,8.07900226250849,8.35758854742258,530356.331237071,0.0,1.0
1997-02-19,36.12,37.0,36.0,37.0,100700,8.05002928887743,8.24615403345694,8.02328500552568,8.24615403345694,451834.877796726,0.0,1.0
1997-02-20,36.25,36.75,36.0,36.25,47000,8.07900226250849,8.19043677647413,8.02328500552568,8.07900226250849,210886.189239783,0.0,1.0
1997-02-21,36.75,36.75,36.0,36.0,31000,8.19043677647413,8.19043677647413,8.02328500552568,8.02328500552568,139095.146094325,0.0,1.0
1997-02-24,36.25,36.75,36.0,36.75,46600,8.07900226250849,8.19043677647413,8.02328500552568,8.19043677647413,209091.413161146,0.0,1.0
1997-02-25,36.5,36.5,36.0,36.5,34800,8.13471951949131,8.13471951949131,8.02328500552568,8.13471951949131,156145.518841371,0.0,1.0
1997-02-26,36.5,36.5,36.0,36.38,61800,8.18152201535688,8.18152201535688,8.06944637131089,8.15462386078584,275706.64672979,0.21,1.0
1997-02-27,36.0,36.5,36.0,36.5,38800,8.06944637131089,8.18152201535688,8.06944637131089,8.18152201535688,173097.37691126,0.0,1.0
1997-02-28,35.69,36.12,35.5,36.0,71300,7.99995947200238,8.09634452588193,7.95737072726491,8.06944637131089,318088.736437444,0.0,1.0
1997-03-03,35.62,36.0,35.25,36.0,80600,7.98426888183594,8.06944637131089,7.90133290524192,8.06944637131089,359578.571624937,0.0,1.0
1997-03-04,35.5,35.88,35.25,35.25,135400,7.95737072726491,8.04254821673986,7.90133290524192,7.90133290524192,604056.310149087,0.0,1.0
1997-03-05,36.06,36.12,35.5,35.88,59300,8.08289544859641,8.09634452588193,7.95737072726491,8.04254821673986,264553.465227776,0.0,1.0
1997-03-06,36.38,36.5,35.94,35.94,34300,8.15462386078584,8.18152201535688,8.05599729402537,8.05599729402537,153021.650207634,0.0,1.0
1997-03-07,37.0,37.25,36.0,36.0,140300,8.29359765940286,8.34963548142585,8.06944637131089,8.06944637131089,625916.545893035,0.0,1.0
1997-03-10,37.0,37.5,36.75,36.75,18200,8.29359765940286,8.40567330344885,8.23755983737987,8.23755983737987,81195.1613346632,0.0,1.0
1997-03-11,38.12,38.25,37.0,37.5,72100,8.54464710206587,8.57378676951782,8.29359765940286,8.40567330344885,321657.754518088,0.0,1.0
1997-03-12,37.75,38.62,37.75,38.12,53300,8.46171112547184,8.65672274611185,8.46171112547184,8.54464710206587,237785.829622942,0.0,1.0
1997-03-13,37.06,38.0,37.0,37.62,39400,8.30704673668838,8.51774894749483,8.29359765940286,8.43257145801988,175774.140471743,0.0,1.0
1997-03-14,35.88,37.25,35.88,37.12,35000,8.04254821673986,8.34963548142585,8.04254821673986,8.3204958139739,156144.541028198,0.0,1.0
1997-03-17,34.88,36.12,34.75,36.0,104000,7.81839692864789,8.09634452588193,7.78925726119593,8.06944637131089,463972.350483789,0.0,1.0
1997-03-18,35.88,36.0,34.75,34.75,98100,8.04254821673986,8.06944637131089,7.78925726119593,7.78925726119593,437650.842139036,0.0,1.0
1997-03-19,35.5,36.0,35.5,35.75,8300,7.95737072726491,8.06944637131089,7.95737072726491,8.0134085492879,37028.562586687,0.0,1.0
1997-03-20,35.75,36.25,35.62,35.62,10800,8.0134085492879,8.12548419333389,7.98426888183594,7.98426888183594,48181.7440887012,0.0,1.0
1997-03-21,35.88,36.25,35.75,35.75,24000,8.04254821673986,8.12548419333389,8.0134085492879,8.0134085492879,107070.542419336,0.0,1.0
1997-03-24,36.75,36.75,35.75,35.75,31600,8.23755983737987,8.23755983737987,8.0134085492879,8.0134085492879,140976.214185459,0.0,1.0
1997-03-25,37.5,37.5,36.5,36.75,40600,8.40567330344885,8.40567330344885,8.18152201535688,8.23755983737987,181127.66759271,0.0,1.0
1997-03-26,37.25,37.75,36.88,37.75,85400,8.34963548142585,8.46171112547184,8.26669950483183,8.46171112547184,380992.680108804,0.0,1.0
1997-03-27,36.5,37.25,36.5,37.0,62100,8.18152201535688,8.34963548142585,8.18152201535688,8.29359765940286,277045.028510032,0.0,1.0
1997-03-31,35.62,36.25,35.25,36.25,182300,7.98426888183594,8.12548419333389,7.90133290524192,8.12548419333389,813289.995126873,0.0,1.0
1997-04-01,35.5,35.88,35.5,35.56,49100,7.95737072726491,8.04254821673986,7.95737072726491,7.97081980455043,219048.484699558,0.0,1.0
1997-04-02,34.88,35.88,34.88,35.88,31000,7.81839692864789,8.04254821673986,7.81839692864789,8.04254821673986,138299.450624976,0.0,1.0
1997-04-03,34.88,35.0,34.62,34.62,22900,7.81839692864789,7.84529508321892,7.76011759374398,7.76011759374398,102163.14255845,0.0,1.0
1997-04-04,35.0,35.0,34.62,34.62,13200,7.84529508321892,7.84529508321892,7.76011759374398,7.76011759374398,58888.7983306348,0.0,1.0
1997-04-07,34.94,35.25,34.62,34.62,26200,7.83184600593341,7.90133290524192,7.76011759374398,7.76011759374398,116885.342141108,0.0,1.0
1997-04-08,34.0,35.0,34.0,34.69,100200,7.62114379512696,7.84529508321892,7.62114379512696,7.77580818391041,447019.514600728,0.0,1.0
1997-04-09,35.0,35.0,34.25,34.25,21900,7.84529508321892,7.84529508321892,7.67718161714995,7.67718161714995,97701.8699576442,0.0,1.0
1997-04-10,34.62,35.0,34.5,35.0,35400,7.76011759374398,7.84529508321892,7.73321943917294,7.84529508321892,157929.050068521,0.0,1.0
1997-04-11,34.06,34.62,34.0,34.62,51800,7.63459287241247,7.76011759374398,7.62114379512696,7.76011759374398,231093.920721734,0.0,1.0
1997-04-14,34.06,34.12,33.75,34.0,130300,7.63459287241247,7.64804194969799,7.56510597310396,7.62114379512696,581303.819884979,0.0,1.0
1997-04-15,33.88,34.5,33.75,34.25,136000,7.59424564055592,7.73321943917294,7.56510597310396,7.67718161714995,606733.073709571,0.0,1.0
1997-04-16,34.0,34.5,33.75,34.25,261600,7.62114379512696,7.73321943917294,7.56510597310396,7.67718161714995,1167068.91237076,0.0,1.0
1997-04-17,33.88,34.12,33.75,34.0,88900,7.59424564055592,7.64804194969799,7.56510597310396,7.62114379512696,396607.134211624,0.0,1.0
1997-04-18,34.25,34.25,33.88,34.06,25400,7.67718161714995,7.67718161714995,7.59424564055592,7.63459287241247,113316.324060464,0.0,1.0
1997-04-21,33.88,34.25,33.88,34.0,97000,7.59424564055592,7.67718161714995,7.59424564055592,7.62114379512696,432743.44227815,0.0,1.0
1997-04-22,34.06,34.25,33.88,34.0,12100,7.63459287241247,7.67718161714995,7.59424564055592,7.62114379512696,53981.3984697486,0.0,1.0
1997-04-23,34.0,34.38,33.88,33.88,73200,7.62114379512696,7.7063212846019,7.59424564055592,7.59424564055592,326565.154378975,0.0,1.0
1997-04-24,34.0,34.38,34.0,34.0,45800,7.62114379512696,7.7063212846019,7.62114379512696,7.62114379512696,204326.285116899,0.0,1.0
1997-04-25,34.06,34.12,33.75,34.0,22700,7.63459287241247,7.64804194969799,7.56510597310396,7.62114379512696,101270.888038289,0.0,1.0
1997-04-28,33.75,34.25,33.75,33.75,3200,7.56510597310396,7.67718161714995,7.56510597310396,7.56510597310396,14276.0723225781,0.0,1.0
1997-04-29,35.0,35.12,34.5,34.5,93600,7.84529508321892,7.87219323778996,7.73321943917294,7.73321943917294,417575.115435411,0.0,1.0
1997-04-30,35.0,35.12,34.5,34.5,16800,7.84529508321892,7.87219323778996,7.73321943917294,7.73321943917294,74949.3796935352,0.0,1.0
1997-05-01,36.0,36.25,34.62,34.62,175400,8.06944637131089,8.12548419333389,7.76011759374398,7.76011759374398,782507.214181314,0.0,1.0
1997-05-02,36.94,37.0,36.38,36.5,56100,8.28014858211735,8.29359765940286,8.15462386078584,8.18152201535688,250277.392905198,0.0,1.0
1997-05-05,37.75,38.12,37.0,37.0,117300,8.46171112547184,8.54464710206587,8.29359765940286,8.29359765940286,523307.276074505,0.0,1.0
1997-05-06,37.88,38.25,37.25,37.5,37900,8.4908507929238,8.57378676951782,8.34963548142585,8.40567330344885,169082.231570535,0.0,1.0
1997-05-07,37.0,38.12,37.0,38.12,31300,8.29359765940286,8.54464710206587,8.29359765940286,8.54464710206587,139637.832405217,0.0,1.0
1997-05-08,37.75,37.75,36.75,37.0,53700,8.46171112547184,8.46171112547184,8.23755983737987,8.29359765940286,239570.338663264,0.0,1.0
1997-05-09,38.5,38.5,37.5,37.5,70900,8.62982459154082,8.62982459154082,8.40567330344885,8.40567330344885,316304.227397122,0.0,1.0
1997-05-12,38.81,38.88,38.0,38.0,70500,8.69931149084933,8.71500208101576,8.51774894749483,8.51774894749483,314519.718356799,0.0,1.0
1997-05-13,39.75,39.75,38.5,38.88,66000,8.91001370165578,8.91001370165578,8.62982459154082,8.71500208101576,294443.991653174,0.0,1.0
1997-05-14,40.0,40.0,39.62,39.88,88000,8.96605152367877,8.96605152367877,8.88087403420382,8.93915336910774,392591.988870899,0.0,1.0
1997-05-15,40.38,40.38,39.62,39.75,145700,9.05122901315372,9.05122901315372,8.88087403420382,8.91001370165578,650007.417937386,0.0,1.0
1997-05-16,40.75,41.25,40.25,40.25,50800,9.13416498974775,9.24624063379373,9.02208934570176,9.02208934570176,226632.648120928,0.0,1.0
1997-05-19,40.38,41.0,40.25,41.0,20700,9.05122901315372,9.19020281177074,9.02208934570176,9.19020281177074,92348.3428366773,0.0,1.0
1997-05-20,38.5,40.38,38.5,40.38,46600,8.62982459154082,9.05122901315372,8.62982459154082,9.05122901315372,207895.303197544,0.0,1.0
1997-05-21,39.0,39.25,38.62,39.0,111000,8.7419002355868,8.79793805760979,8.65672274611185,8.7419002355868,495201.258689429,0.0,1.0
1997-05-22,39.25,39.5,39.12,39.5,40900,8.79793805760979,8.85397587963279,8.76879839015784,8.85397587963279,182466.049372952,0.0,1.0
1997-05-23,39.5,39.62,39.38,39.38,4500,8.85397587963279,8.88087403420382,8.82707772506175,8.82707772506175,20075.7267036255,0.0,1.0
1997-05-27,39.5,39.62,39.0,39.5,5000,8.85397587963279,8.88087403420382,8.7419002355868,8.85397587963279,22306.3630040283,0.0,1.0
1997-05-28,39.25,39.62,39.12,39.62,48100,8.85397587963279,8.9374401108548,8.82465060920343,8.9374401108548,213229.065186735,0.25,1.0
1997-05-29,39.62,39.62,39.12,39.12,65700,8.9374401108548,8.9374401108548,8.82465060920343,8.82465060920343,291250.511076268,0.0,1.0
1997-05-30,39.38,39.5,39.0,39.19,320100,8.88330115006214,8.91037063045847,8.7975811288071,8.84044113943462,1419015.04711588,0.0,1.0
1997-06-02,39.75,40.0,39.25,39.5,38400,8.96676538128416,9.02316013210985,8.85397587963279,8.91037063045847,170228.609213527,0.0,1.0
1997-06-03,40.12,40.38,39.62,39.62,42600,9.05022961250617,9.10888015336489,8.9374401108548,8.9374401108548,188847.363346256,0.0,1.0
1997-06-04,40.88,40.88,39.75,40.0,59300,9.22166965501626,9.22166965501626,8.96676538128416,9.02316013210985,262879.076207347,0.0,1.0
1997-06-05,40.88,41.25,40.62,40.88,18900,9.22166965501626,9.30513388623828,9.16301911415755,9.22166965501626,83784.3935972826,0.0,1.0
1997-06-06,41.25,41.25,40.62,40.62,19500,9.30513388623828,9.30513388623828,9.16301911415755,9.16301911415755,86444.2156162439,0.0,1.0
1997-06-09,41.88,41.88,41.06,41.06,16100,9.44724865831901,9.44724865831901,9.26227387561076,9.26227387561076,71371.8908421296,0.0,1.0
1997-06-10,42.25,42.5,41.25,42.0,36500,9.53071288954102,9.58710764036671,9.30513388623828,9.47431813871534,161805.839486816,0.0,1.0
1997-06-11,42.12,42.5,42.0,42.25,65200,9.50138761911167,9.58710764036671,9.47431813871534,9.53071288954102,289033.992727134,0.0,1.0
1997-06-12,42.0,42.25,41.75,42.12,13600,9.47431813871534,9.53071288954102,9.41792338788965,9.50138761911167,60289.2990964573,0.0,1.0
1997-06-13,42.19,42.5,42.0,42.25,24400,9.51717814934286,9.58710764036671,9.47431813871534,9.53071288954102,108166.095437762,0.0,1.0
1997-06-16,42.06,42.25,42.0,42.0,16600,9.4878528789135,9.53071288954102,9.47431813871534,9.47431813871534,73588.4091912641,0.0,1.0
1997-06-17,42.0,42.44,41.75,41.88,53200,9.47431813871534,9.57357290016854,9.41792338788965,9.44724865831901,235837.552347907,0.0,1.0
1997-06-18,42.19,42.38,41.75,42.25,15300,9.51717814934286,9.56003815997038,9.41792338788965,9.53071288954102,67825.4614835145,0.0,1.0
1997-06-19,42.5,42.5,41.88,42.5,39400,9.58710764036671,9.58710764036671,9.44724865831901,9.58710764036671,174661.645911796,0.0,1.0
1997-06-20,42.06,42.53,42.0,42.38,50900,9.4878528789135,9.59387501046579,9.47431813871534,9.56003815997038,225641.567941888,0.0,1.0
1997-06-23,41.5,42.38,41.0,42.0,97700,9.36152863706396,9.56003815997038,9.24873913541259,9.47431813871534,433107.685420874,0.0,1.0
1997-06-24,41.75,42.0,41.38,42.0,23400,9.41792338788965,9.47431813871534,9.33445915666764,9.47431813871534,103733.058739493,0.0,1.0
1997-06-25,40.75,42.0,40.75,41.5,55500,9.1923443845869,9.47431813871534,9.1923443845869,9.36152863706396,246033.536753925,0.0,1.0
1997-06-26,41.12,41.12,40.75,41.12,24200,9.27580861580892,9.27580861580892,9.1923443845869,9.27580861580892,107279.488098108,0.0,1.0
1997-06-27,43.0,43.25,41.0,41.0,67800,9.69989714201808,9.75629189284377,9.24873913541259,9.24873913541259,300559.888142633,0.0,1.0
1997-06-30,42.38,43.25,42.38,43.25,59200,9.56003815997038,9.75629189284377,9.56003815997038,9.75629189284377,262435.77253752,0.0,1.0
1997-07-01,41.0,42.88,40.88,42.38,52200,9.24873913541259,9.67282766162175,9.22166965501626,9.56003815997038,231404.515649638,0.0,1.0
1997-07-02,41.0,41.5,40.38,41.5,223500,9.24873913541259,9.36152863706396,9.10888015336489,9.36152863706396,990783.702063104,0.0,1.0
1997-07-03,41.44,41.62,41.0,41.5,26800,9.3479938968658,9.38859811746029,9.24873913541259,9.36152863706396,118805.383513607,0.0,1.0
1997-07-07,41.25,42.0,41.12,41.75,25500,9.30513388623828,9.47431813871534,9.27580861580892,9.41792338788965,113042.435805857,0.0,1.0
1997-07-08,42.12,42.62,41.75,42.0,84900,9.50138761911167,9.61417712076304,9.41792338788965,9.47431813871534,376364.815683031,0.0,1.0
1997-07-09,42.38,42.38,42.0,42.0,37900,9.56003815997038,9.56003815997038,9.47431813871534,9.47431813871534,168012.090864392,0.0,1.0
1997-07-10,42.12,42.38,42.0,42.25,290600,9.50138761911167,9.56003815997038,9.47431813871534,9.53071288954102,1288240.46451695,0.0,1.0
1997-07-11,42.0,42.62,42.0,42.62,69500,9.47431813871534,9.61417712076304,9.47431813871534,9.61417712076304,308096.05052969,0.0,1.0
1997-07-14,42.75,42.75,42.0,42.5,92600,9.6435023911924,9.6435023911924,9.47431813871534,9.58710764036671,410499.198259702,0.0,1.0
1997-07-15,41.5,43.0,41.5,43.0,36100,9.36152863706396,9.69989714201808,9.36152863706396,9.69989714201808,160032.624807508,0.0,1.0
1997-07-16,41.75,41.75,40.88,41.38,63000,9.41792338788965,9.41792338788965,9.22166965501626,9.33445915666764,279281.311990942,0.0,1.0
1997-07-17,41.88,42.75,41.25,41.25,66600,9.44724865831901,9.6435023911924,9.30513388623828,9.30513388623828,295240.24410471,0.0,1.0
1997-07-18,42.75,43.12,41.75,41.88,32900,9.6435023911924,9.72696662241441,9.41792338788965,9.44724865831901,145846.907373048,0.0,1.0
1997-07-21,42.75,43.0,42.44,43.0,82100,9.6435023911924,9.69989714201808,9.57357290016854,9.69989714201808,363952.312927878,0.0,1.0
1997-07-22,42.88,43.25,42.62,43.0,164200,9.67282766162175,9.75629189284377,9.61417712076304,9.69989714201808,727904.625855758,0.0,1.0
1997-07-23,42.75,43.06,42.75,42.88,88900,9.6435023911924,9.71343188221625,9.6435023911924,9.67282766162175,394096.962476107,0.0,1.0
1997-07-24,43.12,43.62,42.75,42.75,70500,9.72696662241441,9.83975612406578,9.6435023911924,9.6435023911924,312529.087227959,0.0,1.0
1997-07-25,44.0,44.0,43.44,43.62,11500,9.92547614532083,9.92547614532083,9.79915190347129,9.83975612406578,50979.9220300926,0.0,1.0
1997-07-28,43.75,43.81,43.38,43.5,4400,9.86908139449514,9.88261613469331,9.78561716327313,9.81268664366946,19505.3614723833,0.0,1.0
1997-07-29,45.12,45.12,43.62,44.0,46200,10.1781246290199,10.1781246290199,9.83975612406578,9.92547614532083,204806.295460024,0.0,1.0
1997-07-30,46.12,46.38,45.0,45.0,37000,10.4037036323227,10.4623541731814,10.1510551486236,10.1510551486236,164022.357835949,0.0,1.0
1997-07-31,46.75,47.75,46.38,46.62,99400,10.5458184044034,10.7713974077061,10.4623541731814,10.516493133974,440643.84780793,0.0,1.0
1997-08-01,45.0,46.44,44.75,46.25,95800,10.1510551486236,10.4758889133795,10.0946603977979,10.433028902752,424684.915694162,0.0,1.0
1997-08-04,45.0,45.25,44.62,45.25,162400,10.1510551486236,10.2074498994493,10.0653351273685,10.2074498994493,719925.159798871,0.0,1.0
1997-08-05,44.88,45.12,44.75,44.88,11000,10.1239856682272,10.1781246290199,10.0946603977979,10.1239856682272,48763.4036809584,0.0,1.0
1997-08-06,45.25,45.25,44.75,44.75,121900,10.2074498994493,10.2074498994493,10.0946603977979,10.0946603977979,540387.17351898,0.0,1.0
1997-08-07,45.0,45.44,45.0,45.12,20000,10.1510551486236,10.2503099100768,10.1510551486236,10.1781246290199,88660.7339653782,0.0,1.0
1997-08-08,44.62,45.0,44.25,45.0,83300,10.0653351273685,10.1510551486236,9.98187089614652,10.1510551486236,369271.956965802,0.0,1.0
1997-08-11,44.88,45.25,44.62,45.0,24200,10.1239856682272,10.2074498994493,10.0653351273685,10.1510551486236,107279.488098108,0.0,1.0
1997-08-12,44.97,45.25,44.88,45.0,50800,10.1442877785245,10.2074498994493,10.1239856682272,10.1510551486236,225198.264272061,0.0,1.0
1997-08-13,44.75,45.5,44.62,45.5,64800,10.0946603977979,10.2638446502749,10.0653351273685,10.2638446502749,287260.778047826,0.0,1.0
1997-08-14,44.94,44.94,44.75,44.75,5600,10.1375204084254,10.1375204084254,10.0946603977979,10.0946603977979,24825.005510306,0.0,1.0
1997-08-15,45.44,45.5,44.88,44.88,24900,10.2503099100768,10.2638446502749,10.1239856682272,10.1239856682272,110382.613786896,0.0,1.0
1997-08-18,45.06,45.44,45.06,45.44,7000,10.1645898888217,10.2503099100768,10.1645898888217,10.2503099100768,31031.2568878826,0.0,1.0
1997-08-19,45.25,45.25,45.06,45.06,20400,10.2074498994493,10.2074498994493,10.1645898888217,10.1645898888217,90433.9486446857,0.0,1.0
1997-08-20,45.62,45.81,45.25,45.25,40700,10.2909141306713,10.3337741412988,10.2074498994493,10.2074498994493,180424.593619545,0.0,1.0
1997-08-21,45.31,45.44,45.19,45.38,36500,10.2209846396474,10.2503099100768,10.1939151592511,10.2367751698786,161805.839486816,0.0,1.0
1997-08-22,45.19,45.19,45.06,45.19,41000,10.1939151592511,10.1939151592511,10.1645898888217,10.1939151592511,181754.504629026,0.0,1.0
1997-08-25,45.12,45.38,45.12,45.25,8400,10.1781246290199,10.2367751698786,10.1781246290199,10.2074498994493,37237.508265459,0.0,1.0
1997-08-26,45.0,45.38,45.0,45.25,8800,10.1510551486236,10.2367751698786,10.1510551486236,10.2074498994493,39010.7229447664,0.0,1.0
1997-08-27,44.25,44.81,44.25,44.75,33800,10.0382656469722,10.1653035851034,10.0382656469722,10.1516923774465,148994.86152283,0.25,1.0
1997-08-28,44.56,44.56,44.22,44.25,28000,10.1085902198662,10.1085902198662,10.0314600431437,10.0382656469722,123427.695936072,0.0,1.0
1997-08-29,44.5,44.69,44.5,44.62,49100,10.0949790122093,10.1380811697896,10.0949790122093,10.1222014275232,216439.281087898,0.0,1.0
1997-09-02,44.5,44.62,44.44,44.44,19400,10.0949790122093,10.1222014275232,10.0813678045524,10.0813678045524,85517.7607557072,0.0,1.0
1997-09-03,44.62,44.62,44.5,44.56,29400,10.1222014275232,10.1222014275232,10.0949790122093,10.1085902198662,129599.080732875,0.0,1.0
1997-09-04,44.81,44.88,44.62,44.62,17100,10.1653035851034,10.1811833273698,10.1222014275232,10.1222014275232,75379.057160958,0.0,1.0
1997-09-05,45.25,45.31,44.81,44.81,33400,10.2651191079207,10.2787303155776,10.1653035851034,10.1653035851034,147231.608723743,0.0,1.0
1997-09-08,45.38,45.38,45.06,45.25,22600,10.294610057844,10.294610057844,10.2220169503405,10.2651191079207,99623.7831484011,0.0,1.0
1997-09-09,46.12,46.19,45.12,45.44,29400,10.4624816189459,10.4783613612123,10.2356281579974,10.3082212655009,129599.080732876,0.0,1.0
1997-09-10,45.75,46.06,45.56,46.0,41800,10.378545838395,10.448870411289,10.3354436808148,10.4352592036321,184259.917504564,0.0,1.0
1997-09-11,45.56,45.75,45.56,45.62,29700,10.3354436808148,10.378545838395,10.3354436808148,10.3490548884717,130921.52033219,0.0,1.0
1997-09-12,45.75,45.81,45.56,45.56,13400,10.378545838395,10.3921570460519,10.3354436808148,10.3354436808148,59068.9687694057,0.0,1.0
1997-09-15,45.94,46.06,45.62,45.62,6300,10.4216479959752,10.448870411289,10.3490548884717,10.3490548884717,27771.2315856162,0.0,1.0
1997-09-16,47.56,47.56,46.0,46.0,56100,10.7891506027118,10.7891506027118,10.4352592036321,10.4352592036321,247296.205071916,0.0,1.0
1997-09-17,47.12,47.69,47.12,47.56,17400,10.6893350798945,10.8186415526351,10.6893350798945,10.7891506027118,76701.4967602729,0.0,1.0
1997-09-18,47.25,47.5,47.25,47.25,22400,10.7188260298178,10.7755393950549,10.7188260298178,10.7188260298178,98742.1567488572,0.0,1.0
1997-09-19,47.81,47.81,47.06,47.06,33100,10.845863967949,10.845863967949,10.6757238722376,10.6757238722376,145909.169124427,0.0,1.0
1997-09-22,47.81,47.94,47.75,47.88,38400,10.845863967949,10.8753549178723,10.832252760292,10.8617437102153,169272.268712326,0.0,1.0
1997-09-23,47.69,48.0,47.62,47.81,59100,10.8186415526351,10.8889661255292,10.8027618103687,10.845863967949,260520.601065066,0.0,1.0
1997-09-24,47.25,47.69,47.19,47.69,27000,10.7188260298178,10.8186415526351,10.7052148221609,10.8186415526351,119019.563938355,0.0,1.0
1997-09-25,47.75,47.75,47.19,47.19,35500,10.832252760292,10.832252760292,10.7052148221609,10.7052148221609,156488.685918949,0.0,1.0
1997-09-26,47.62,47.69,47.38,47.38,25600,10.8027618103687,10.8186415526351,10.7483169797411,10.7483169797411,112848.179141552,0.0,1.0
1997-09-29,47.38,47.62,47.19,47.62,49900,10.7483169797411,10.8027618103687,10.7052148221609,10.8027618103687,219965.78668607,0.0,1.0
1997-09-30,47.38,47.44,47.31,47.31,45500,10.7483169797411,10.761928187398,10.7324372374747,10.7324372374747,200570.005896116,0.0,1.0
1997-10-01,47.69,47.75,47.44,47.5,34800,10.8186415526351,10.832252760292,10.761928187398,10.7755393950549,153402.993520547,0.0,1.0
1997-10-02,47.62,47.75,47.62,47.69,58200,10.8027618103687,10.832252760292,10.8027618103687,10.8186415526351,256553.282267121,0.0,1.0
1997-10-03,48.19,48.25,47.69,47.69,50200,10.9320682831094,10.9456794907663,10.8186415526351,10.8186415526351,221288.226285386,0.0,1.0
1997-10-06,48.56,48.62,48.19,48.19,20500,11.0160040636603,11.0296152713173,10.9320682831094,10.9320682831094,90366.7059531958,0.0,1.0
1997-10-07,48.62,48.62,48.19,48.25,24400,11.0296152713173,11.0296152713173,10.9320682831094,10.9456794907663,107558.420744291,0.0,1.0
1997-10-08,48.81,48.88,48.56,48.56,32500,11.0727174288975,11.0885971711639,11.0160040636603,11.0160040636603,143264.289925797,0.0,1.0
1997-10-09,49.62,49.69,48.75,48.75,18300,11.2564687322658,11.2723484745322,11.0591062212406,11.0591062212406,80668.8155582182,0.0,1.0
1997-10-10,49.75,49.81,49.5,49.5,47600,11.2859596821891,11.299570889846,11.229246316952,11.229246316952,209827.083091322,0.0,1.0
1997-10-13,49.75,49.88,49.69,49.69,8200,11.2859596821891,11.3154506321124,11.2723484745322,11.2723484745322,36146.6823812781,0.0,1.0
1997-10-14,49.81,49.81,49.69,49.75,11300,11.299570889846,11.299570889846,11.2723484745322,11.2859596821891,49811.8915742004,0.0,1.0
1997-10-15,49.62,49.69,49.56,49.69,15800,11.2564687322658,11.2723484745322,11.2428575246089,11.2723484745322,69648.4855639261,0.0,1.0
1997-10-16,50.5,50.5,49.56,49.56,57300,11.4560997779005,11.4560997779005,11.2428575246089,11.2428575246089,252585.963469175,0.0,1.0
1997-10-17,49.62,50.5,49.56,50.5,19300,11.2564687322658,11.4560997779005,11.2428575246089,11.4560997779005,85076.947555935,0.0,1.0
1997-10-20,49.88,49.88,49.62,49.62,13400,11.3154506321124,11.3154506321124,11.2564687322658,11.2564687322658,59068.9687694058,0.0,1.0
1997-10-21,51.0,51.06,49.75,49.88,65500,11.5695265083747,11.5831377160317,11.2859596821891,11.3154506321124,288732.645850455,0.0,1.0
1997-10-22,51.0,51.56,50.81,50.81,69100,11.5695265083747,11.6965644465059,11.5264243507945,11.5264243507945,304601.921042235,0.0,1.0
1997-10-23,49.69,50.88,49.69,50.88,19900,11.2723484745322,11.5423040930609,11.2723484745322,11.5423040930609,87721.8267545651,0.0,1.0
1997-10-24,49.56,50.0,49.5,49.94,67000,11.2428575246089,11.3426730474262,11.229246316952,11.3290618397693,295344.843847028,0.0,1.0
1997-10-27,48.44,49.56,48.44,49.56,14600,10.9887816483465,11.2428575246089,10.9887816483465,11.2428575246089,64358.7271666661,0.0,1.0
1997-10-28,48.62,48.62,48.0,48.12,136100,11.0296152713173,11.0296152713173,10.8889661255292,10.916188540843,599946.764889261,0.0,1.0
1997-10-29,49.69,49.69,48.56,48.56,36600,11.2723484745322,11.2723484745322,11.0160040636603,11.0160040636603,161337.631116436,0.0,1.0
1997-10-30,49.44,49.62,49.31,49.5,54700,11.215635109295,11.2564687322658,11.1861441593717,11.229246316952,241124.820275113,0.0,1.0
1997-10-31,50.5,50.5,49.38,49.44,41700,11.4560997779005,11.4560997779005,11.2020239016381,11.215635109295,183819.104304792,0.0,1.0
1997-11-03,51.12,51.19,50.5,50.5,32900,11.5967489236886,11.612628665955,11.4560997779005,11.4560997779005,145027.542724884,0.0,1.0
1997-11-04,51.0,51.31,50.75,51.12,27600,11.5695265083747,11.6398510812688,11.5128131431376,11.5967489236886,121664.443136985,0.0,1.0
1997-11-05,51.19,51.19,50.88,50.88,47800,11.612628665955,11.612628665955,11.5423040930609,11.5423040930609,210708.709490865,0.0,1.0
1997-11-06,51.31,51.44,51.12,51.44,20300,11.6398510812688,11.6693420311921,11.5967489236886,11.6693420311921,89485.0795536519,0.0,1.0
1997-11-07,50.56,51.06,50.56,51.06,26000,11.4697109855574,11.5831377160317,11.4697109855574,11.5831377160317,114611.431940638,0.0,1.0
1997-11-10,51.06,51.12,50.19,50.56,34400,11.5831377160317,11.5967489236886,11.3857752050064,11.4697109855574,151639.740721459,0.0,1.0
1997-11-11,51.06,51.19,50.94,51.19,9200,11.5831377160317,11.612628665955,11.5559153007178,11.612628665955,40554.8143789949,0.0,1.0
1997-11-12,50.69,51.06,50.62,51.06,18800,11.4992019354807,11.5831377160317,11.4833221932143,11.5831377160317,82872.8815570768,0.0,1.0
1997-11-13,51.0,51.0,50.69,50.69,12200,11.5695265083747,11.5695265083747,11.4992019354807,11.4992019354807,53779.2103721458,0.0,1.0
1997-11-14,51.12,51.38,50.88,51.0,21600,11.5967489236886,11.6557308235352,11.5423040930609,11.5695265083747,95215.6511506837,0.0,1.0
1997-11-17,51.44,51.5,50.81,51.0,43400,11.6693420311921,11.682953238849,11.5264243507945,11.5695265083747,191312.928700911,0.0,1.0
1997-11-18,51.38,51.44,51.31,51.44,8400,11.6557308235352,11.6693420311921,11.6398510812688,11.6693420311921,37028.3087808215,0.0,1.0
1997-11-19,51.75,52.06,51.38,51.38,22400,11.7396666040861,11.8099911769802,11.6557308235352,11.6557308235352,98742.1567488577,0.0,1.0
1997-11-20,52.19,52.19,51.56,52.0,64200,11.8394821269035,11.8394821269035,11.6965644465059,11.7963799693233,283002.074253421,0.0,1.0
1997-11-21,52.69,52.75,52.38,52.44,28000,11.9529088573777,11.9665200650347,11.8825842844837,11.8961954921406,123427.695936072,0.0,1.0
1997-11-24,51.88,52.88,51.81,52.75,18400,11.7691575540094,11.996011014958,11.753277811743,11.9665200650347,81109.6287579903,0.0,1.0
1997-11-25,52.62,52.62,51.56,51.56,14500,11.9937424803485,11.9937424803485,11.7521353532263,11.7521353532263,63615.6730270092,0.25,1.0
1997-11-26,53.0,53.0,52.38,52.5,24500,12.0803563561093,12.0803563561093,11.939038979868,11.9663907301082,107488.55097667,0.0,1.0
1997-11-28,53.12,53.31,53.06,53.06,6400,12.1077081063495,12.1510150442299,12.0940322312294,12.0940322312294,28078.6418877834,0.0,1.0
1997-12-01,55.44,55.5,53.12,53.12,25900,12.6365086109943,12.6501844861144,12.1077081063495,12.1077081063495,113630.753889623,0.0,1.0
1997-12-02,55.25,55.5,55.06,55.44,8000,12.5932016731139,12.6501844861144,12.5498947352335,12.6365086109943,35098.3023597293,0.0,1.0
1997-12-03,55.62,55.62,55.19,55.31,6100,12.6775362363547,12.6775362363547,12.5795257979938,12.606877548234,26762.4555492935,0.0,1.0
1997-12-04,56.81,56.81,55.19,55.69,14600,12.9487744262371,12.9487744262371,12.5795257979938,12.6934914239948,64054.401806506,0.0,1.0
1997-12-05,57.12,57.12,56.56,56.81,12600,13.0194331143578,13.0194331143578,12.8917916132366,12.9487744262371,55279.8262165734,0.0,1.0
1997-12-08,57.5,57.69,57.38,57.38,7300,13.1060469901185,13.1493539279989,13.0786952398783,13.0786952398783,32027.200903253,0.0,1.0
1997-12-09,57.69,57.75,57.31,57.31,7900,13.1493539279989,13.1630298031191,13.0627400522382,13.0627400522382,34659.5735802327,0.0,1.0
1997-12-10,56.31,58.62,56.25,58.06,40200,12.8348088002361,13.3613299923609,12.821132925116,13.2336884912397,176368.969357639,0.0,1.0
1997-12-11,56.56,56.62,55.69,56.19,27400,12.8917916132366,12.9054674883567,12.6934914239948,12.8074570499958,120211.685582073,0.0,1.0
1997-12-12,57.56,57.56,56.56,56.62,15400,13.1197228652387,13.1197228652387,12.8917916132366,12.9054674883567,67564.2320424786,0.0,1.0
1997-12-15,59.62,59.62,57.5,57.5,26000,13.5892612443629,13.5892612443629,13.1060469901185,13.1060469901185,114069.48266912,0.0,1.0
1997-12-16,58.5,60.94,58.0,59.56,78300,13.3339782421206,13.8901304970056,13.2200126161196,13.5755853692428,343524.63434585,0.0,1.0
1997-12-17,58.75,58.94,58.38,58.5,39800,13.3909610551211,13.4342679930015,13.3066264918804,13.3339782421206,174614.054239653,0.0,1.0
1997-12-18,60.25,60.25,58.88,58.88,38500,13.7328579331242,13.7328579331242,13.4205921178814,13.4205921178814,168910.580106197,0.0,1.0
1997-12-19,58.56,59.75,58.5,59.75,26900,13.3476541172407,13.6188923071232,13.3339782421206,13.6188923071232,118018.04168459,0.0,1.0
1997-12-22,60.0,60.56,58.62,58.62,48600,13.6758751201237,13.8035166212449,13.3613299923609,13.3613299923609,213222.186835355,0.0,1.0
1997-12-23,60.19,60.94,60.06,60.06,14200,13.7191820580041,13.8901304970056,13.6895509952438,13.6895509952438,62299.4866885194,0.0,1.0
1997-12-24,59.88,59.94,58.69,59.94,16100,13.6485233698835,13.6621992450036,13.377285180001,13.6621992450036,70635.3334989548,0.0,1.0
1997-12-26,60.38,60.38,59.69,59.69,32000,13.7624889958845,13.7624889958845,13.6052164320031,13.6052164320031,140393.209438917,0.0,1.0
1997-12-29,62.0,62.56,60.62,60.62,45200,14.1317376241278,14.259379125249,13.817192496365,13.817192496365,198305.408332471,0.0,1.0
1997-12-30,62.19,62.75,62.0,62.12,20500,14.1750445620082,14.3026860631294,14.1317376241278,14.1590893743681,89939.3997968063,0.0,1.0
1997-12-31,60.69,62.56,60.69,62.56,31500,13.8331476840051,14.259379125249,13.8331476840051,14.259379125249,138199.565541434,0.0,1.0
1998-01-02,60.62,60.62,60.06,60.5,18700,13.817192496365,13.817192496365,13.6895509952438,13.7898407461247,82042.281765867,0.0,1.0
1998-01-05,60.81,61.19,60.38,60.62,75100,13.8604994342454,13.9471133100062,13.7624889958845,13.817192496365,329485.313401958,0.0,1.0
1998-01-06,58.62,60.94,58.62,60.94,29100,13.3613299923609,13.8901304970056,13.3613299923609,13.8901304970056,127670.074833515,0.0,1.0
1998-01-07,56.19,58.44,56.06,58.44,26400,12.8074570499958,13.3203023670005,12.7778259872356,13.3203023670005,115824.397787107,0.0,1.0
1998-01-08,55.25,56.19,55.0,56.19,39700,12.5932016731139,12.8074570499958,12.5362188601134,12.8074570499958,174175.325460156,0.0,1.0
1998-01-09,53.62,55.19,53.62,55.19,86700,12.2216737323505,12.5795257979938,12.2216737323505,12.5795257979938,380377.851823567,0.0,1.0
1998-01-12,52.0,52.88,50.75,52.88,88200,11.8524251041072,12.053004605869,11.5675110391046,12.053004605869,386958.783516015,0.0,1.0
1998-01-13,53.69,53.75,52.25,52.25,63400,12.2376289199907,12.2513047951108,11.9094079171077,11.9094079171077,278154.046200854,0.0,1.0
1998-01-14,54.94,54.94,53.75,53.88,114100,12.5225429849933,12.5225429849933,12.2513047951108,12.2809358578711,500589.537405637,0.0,1.0
1998-01-15,56.38,56.62,55.0,55.0,117000,12.8507639878762,12.9054674883567,12.5362188601134,12.5362188601134,513312.672011042,0.0,1.0
1998-01-16,56.25,57.12,56.06,56.62,57800,12.821132925116,13.0194331143578,12.7778259872356,12.9054674883567,253585.234549043,0.0,1.0
1998-01-20,55.44,56.44,55.38,56.31,73500,12.6365086109943,12.8644398629964,12.6228327358742,12.8348088002361,322465.652930012,0.0,1.0
1998-01-21,54.62,55.69,54.56,55.31,37100,12.4496049843526,12.6934914239948,12.4359291092325,12.606877548234,162768.377193244,0.0,1.0
1998-01-22,53.94,54.56,53.81,54.56,26500,12.2946117329912,12.4359291092325,12.2649806702309,12.4359291092325,116263.126566603,0.0,1.0
1998-01-23,52.75,54.25,52.75,53.94,72500,12.0233735431088,12.3652704211118,12.0233735431088,12.2946117329912,318078.365135045,0.0,1.0
1998-01-26,52.44,52.94,52.44,52.94,71000,11.9527148549881,12.0666804809891,11.9527148549881,12.0666804809891,311497.433442597,0.0,1.0
1998-01-27,53.31,53.5,52.44,52.44,78400,12.1510150442299,12.1943219821103,11.9527148549881,11.9527148549881,343963.363125347,0.0,1.0
1998-01-28,52.5,53.38,52.12,53.38,105200,11.9663907301082,12.1669702318701,11.8797768543475,12.1669702318701,461542.676030441,0.0,1.0
1998-01-29,54.38,55.0,52.5,52.56,70800,12.3949014838721,12.5362188601134,11.9663907301082,11.9800666052284,310619.975883604,0.0,1.0
1998-01-30,54.88,54.94,54.31,54.38,77200,12.5088671098731,12.5225429849933,12.378946296232,12.3949014838721,338698.617771388,0.0,1.0
1998-02-02,56.25,56.81,55.62,55.62,109600,12.821132925116,12.9487744262371,12.6775362363547,12.6775362363547,480846.742328289,0.0,1.0
1998-02-03,56.25,56.94,55.94,56.25,39600,12.821132925116,12.9784054889974,12.7504742369953,12.821132925116,173736.596680659,0.0,1.0
1998-02-04,57.62,57.62,56.38,56.38,35400,13.1333987403588,13.1333987403588,12.8507639878762,12.8507639878762,155309.987941802,0.0,1.0
1998-02-05,57.62,57.81,56.88,57.62,22900,13.1333987403588,13.1767056782392,12.9647296138773,13.1333987403588,100468.890504725,0.0,1.0
1998-02-06,57.62,57.75,57.0,57.38,22800,13.1333987403588,13.1630298031191,12.9920813641175,13.0786952398783,100030.161725228,0.0,1.0
1998-02-09,58.81,58.81,57.25,57.38,60500,13.4046369302412,13.4046369302412,13.049064177118,13.0786952398783,265430.911595453,0.0,1.0
1998-02-10,59.25,59.38,58.69,59.06,55800,13.5049266811222,13.5345577438824,13.377285180001,13.4616197432418,244810.658959111,0.0,1.0
1998-02-11,59.38,59.81,59.12,59.12,21800,13.5345577438824,13.6325681822433,13.4752956183619,13.4752956183619,95642.8739302623,0.0,1.0
1998-02-12,57.69,59.44,57.56,59.44,33100,13.1493539279989,13.5482336190025,13.1197228652387,13.5482336190025,145219.22601338,0.0,1.0
1998-02-13,58.19,58.19,57.69,57.69,17000,13.263319554,13.263319554,13.1493539279989,13.1493539279989,74583.8925144244,0.0,1.0
1998-02-17,58.0,58.31,57.31,58.31,47900,13.2200126161196,13.2906713042402,13.0627400522382,13.2906713042402,210151.085378878,0.0,1.0
1998-02-18,58.38,58.62,58.0,58.0,62800,13.3066264918804,13.3613299923609,13.2200126161196,13.2200126161196,275521.673523874,0.0,1.0
1998-02-19,57.88,58.38,57.81,58.38,26600,13.1926608658793,13.3066264918804,13.1767056782392,13.3066264918804,116701.8553461,0.0,1.0
1998-02-20,57.62,58.0,57.5,58.0,25600,13.1333987403588,13.2200126161196,13.1060469901185,13.2200126161196,112314.567551133,0.0,1.0
1998-02-23,57.38,57.94,57.25,57.88,39900,13.0786952398783,13.2063367409995,13.049064177118,13.1926608658793,175052.78301915,0.0,1.0
1998-02-24,56.62,57.12,56.38,57.12,80800,12.9054674883567,13.0194331143578,12.8507639878762,13.0194331143578,354492.853833266,0.0,1.0
1998-02-25,57.19,57.19,56.62,56.62,20800,13.0923711149984,13.0923711149984,12.9618823663439,12.9618823663439,90858.4082708494,0.25,1.0
1998-02-26,57.94,58.19,57.06,57.19,31400,13.2640668369122,13.3212987442168,13.0626105232,13.0923711149984,137161.25094734,0.0,1.0
1998-02-27,56.94,58.06,56.75,57.69,56300,13.0351392076938,13.2915381524184,12.9916429581423,13.2068349296076,245929.24931004,0.0,1.0
1998-03-02,56.88,57.5,56.69,57.19,26400,13.0214035499407,13.1633386800561,12.9779073003892,13.0923711149984,115320.287420693,0.0,1.0
1998-03-03,57.06,57.25,56.62,56.81,18700,13.0626105232,13.1061067727515,12.9618823663439,13.0053786158954,81685.2035896579,0.0,1.0
1998-03-04,56.19,57.25,56.12,57.25,21800,12.8634434857801,13.1061067727515,12.8474185517348,13.1061067727515,95226.6009761782,0.0,1.0
1998-03-05,54.56,55.94,53.94,55.94,33100,12.4902914501541,12.8062115784755,12.3483563200387,12.8062115784755,144587.1785464,0.0,1.0
1998-03-06,55.81,55.88,54.62,54.75,37700,12.7764509866771,12.7924759207224,12.5040271079072,12.5337876997056,164680.864990914,0.0,1.0
1998-03-09,56.25,56.25,55.56,55.81,85100,12.8771791435332,12.8771791435332,12.7192190793725,12.7764509866771,371733.199223521,0.0,1.0
1998-03-10,56.88,56.94,56.0,56.12,250300,13.0214035499407,13.0351392076938,12.8199472362286,12.8474185517348,1093358.63414392,0.0,1.0
1998-03-11,56.94,56.94,56.75,56.88,29000,13.0351392076938,13.0351392076938,12.9916429581423,13.0214035499407,126677.58845455,0.0,1.0
1998-03-12,57.31,57.31,56.69,56.75,30900,13.1198424305046,13.1198424305046,12.9779073003892,12.9916429581423,134977.154594675,0.0,1.0
1998-03-13,57.25,57.44,57.19,57.31,25300,13.1061067727515,13.149603022303,13.0923711149984,13.1198424305046,110515.275444831,0.0,1.0
1998-03-16,58.06,58.06,56.94,57.12,21700,13.2915381524184,13.2915381524184,13.0351392076938,13.0763461809531,94789.7817056456,0.0,1.0
1998-03-17,58.5,59.25,58.12,58.19,28100,13.3922663092745,13.5639620311883,13.3052738101715,13.3212987442168,122746.215019753,0.0,1.0
1998-03-18,58.75,59.06,58.5,58.5,129700,13.4494982165791,13.5204657816368,13.3922663092745,13.3922663092745,566554.593881208,0.0,1.0
1998-03-19,59.0,59.12,58.88,58.88,12700,13.5067301238837,13.5342014393899,13.4792588083775,13.4792588083775,55476.0473576818,0.0,1.0
1998-03-20,60.12,60.25,58.56,58.56,45600,13.7631290686082,13.7928896604066,13.4060019670276,13.4060019670276,199189.587363016,0.0,1.0
1998-03-23,59.75,60.25,59.56,60.0,40700,13.6784258457974,13.7928896604066,13.634929596246,13.735657753102,177785.443106903,0.0,1.0
1998-03-24,60.25,60.62,59.62,59.62,83900,13.7928896604066,13.8775928832174,13.6486652539991,13.6486652539991,366491.367977128,0.0,1.0
1998-03-25,59.06,60.44,58.75,60.31,67600,13.5204657816368,13.8363859099581,13.4494982165791,13.8066253181597,295289.826880259,0.0,1.0
1998-03-26,58.81,59.5,58.62,59.25,39400,13.4632338743322,13.6211939384928,13.4197376247807,13.5639620311883,172106.792589974,0.0,1.0
1998-03-27,58.75,59.0,58.56,59.0,9800,13.4494982165791,13.5067301238837,13.4060019670276,13.5067301238837,42808.288512227,0.0,1.0
1998-03-30,57.12,58.75,56.75,58.75,26500,13.0763461809531,13.4494982165791,12.9916429581423,13.4494982165791,115757.106691226,0.0,1.0
1998-03-31,59.06,59.12,57.38,57.38,66200,13.5204657816368,13.5342014393899,13.1358673645499,13.1358673645499,289174.357092798,0.0,1.0
1998-04-01,59.38,59.62,59.25,59.31,18700,13.5937226229866,13.6486652539991,13.5639620311883,13.5776976889414,81685.203589658,0.0,1.0
1998-04-02,59.25,59.38,58.91,59.38,15900,13.5639620311883,13.5937226229866,13.486126637254,13.5937226229866,69454.2640147355,0.0,1.0
1998-04-03,59.88,59.94,59.38,59.38,23900,13.7081864375958,13.7219220953489,13.5937226229866,13.5937226229866,104399.80565737,0.0,1.0
1998-04-06,60.12,60.69,60.0,60.0,24800,13.7631290686082,13.8936178172627,13.735657753102,13.735657753102,108331.179092167,0.0,1.0
1998-04-07,58.31,60.12,58.31,60.0,46200,13.348770059723,13.7631290686082,13.348770059723,13.735657753102,201810.502986213,0.0,1.0
1998-04-08,57.38,59.06,57.0,58.69,43900,13.1358673645499,13.5204657816368,13.0488748654469,13.435762558826,191763.659763956,0.0,1.0
1998-04-09,58.38,58.38,57.5,57.5,44000,13.3647949937683,13.3647949937683,13.1633386800561,13.1633386800561,192200.479034488,0.0,1.0
1998-04-13,60.62,60.69,58.75,58.75,37000,13.8775928832174,13.8936178172627,13.4494982165791,13.4494982165791,161623.130097184,0.0,1.0
1998-04-14,60.31,60.62,59.75,60.62,17500,13.8066253181597,13.8775928832174,13.6784258457974,13.8775928832174,76443.3723432627,0.0,1.0
1998-04-15,59.62,60.06,59.19,60.06,43500,13.6486652539991,13.7493934108551,13.5502263734352,13.7493934108551,190016.382681823,0.0,1.0
1998-04-16,59.44,59.94,59.44,59.75,11200,13.6074582807397,13.7219220953489,13.6074582807397,13.6784258457974,48923.7582996882,0.0,1.0
1998-04-17,59.06,59.38,58.88,59.31,119500,13.5204657816368,13.5937226229866,13.4792588083775,13.5776976889414,521999.028286849,0.0,1.0
1998-04-20,58.62,59.31,58.44,59.19,21900,13.4197376247807,13.5776976889414,13.3785306515214,13.5502263734352,95663.4202467114,0.0,1.0
1998-04-21,58.38,58.88,58.12,58.88,11900,13.3647949937683,13.4792588083775,13.3052738101715,13.4792588083775,51981.4931934185,0.0,1.0
1998-04-22,59.06,59.69,58.25,58.38,30300,13.5204657816368,13.6646901880443,13.3350344019699,13.3647949937683,132356.238971477,0.0,1.0
1998-04-23,58.69,59.44,58.62,59.25,19600,13.435762558826,13.6074582807397,13.4197376247807,13.5639620311883,85616.5770244539,0.0,1.0
1998-04-24,58.06,59.0,58.0,58.88,30400,13.2915381524184,13.5067301238837,13.2778024946653,13.4792588083775,132793.05824201,0.0,1.0
1998-04-27,56.12,57.81,56.0,57.81,30500,12.8474185517348,13.2343062451138,12.8199472362286,13.2343062451138,133229.877512543,0.0,1.0
1998-04-28,57.38,57.44,56.94,57.0,59000,13.1358673645499,13.149603022303,13.0351392076938,13.0488748654469,257723.369614428,0.0,1.0
1998-04-29,58.0,58.0,57.5,57.5,24700,13.2778024946653,13.2778024946653,13.1633386800561,13.1633386800561,107894.359821633,0.0,1.0
1998-04-30,58.5,58.62,58.06,58.44,19200,13.3922663092745,13.4197376247807,13.2915381524184,13.3785306515214,83869.2999423222,0.0,1.0
1998-05-01,58.94,59.12,58.75,58.75,34000,13.4929944661306,13.5342014393899,13.4494982165791,13.4494982165791,148518.551981195,0.0,1.0
1998-05-04,58.5,59.62,58.44,59.06,31600,13.3922663092745,13.6486652539991,13.3785306515214,13.5204657816368,138034.889488405,0.0,1.0
1998-05-05,57.0,58.5,56.69,58.5,61000,13.0488748654469,13.3922663092745,12.9779073003892,13.3922663092745,266459.755025087,0.0,1.0
1998-05-06,56.44,57.12,55.75,57.12,28900,12.9206753930846,13.0763461809531,12.762715328924,13.0763461809531,126240.769184017,0.0,1.0
1998-05-07,55.88,56.56,55.88,56.56,17000,12.7924759207224,12.9481467085908,12.7924759207224,12.9481467085908,74259.2759905977,0.0,1.0
1998-05-08,56.0,56.12,55.81,56.0,21900,12.8199472362286,12.8474185517348,12.7764509866771,12.8199472362286,95663.4202467112,0.0,1.0
1998-05-11,55.69,56.44,55.62,56.19,31200,12.7489796711709,12.9206753930846,12.7329547371256,12.8634434857801,136287.612406274,0.0,1.0
1998-05-12,56.0,56.25,55.5,55.88,32400,12.8199472362286,12.8771791435332,12.7054834216194,12.7924759207224,141529.443652669,0.0,1.0
1998-05-13,56.5,56.62,56.12,56.12,23500,12.9344110508377,12.9618823663439,12.8474185517348,12.8474185517348,102652.528575239,0.0,1.0
1998-05-14,55.44,56.56,55.44,56.44,22800,12.6917477638663,12.9481467085908,12.6917477638663,12.9206753930846,99594.7936815076,0.0,1.0
1998-05-15,55.69,55.94,55.44,55.62,25600,12.7489796711709,12.8062115784755,12.6917477638663,12.7329547371256,111825.73325643,0.0,1.0
1998-05-18,55.75,55.94,55.56,55.88,25100,12.762715328924,12.8062115784755,12.7192190793725,12.7924759207224,109641.636903765,0.0,1.0
1998-05-19,56.19,56.5,55.75,55.75,22400,12.8634434857801,12.9344110508377,12.762715328924,12.762715328924,97847.5165993757,0.0,1.0
1998-05-20,56.0,56.38,55.62,56.25,32800,12.8199472362286,12.9069397353315,12.7329547371256,12.8771791435332,143276.7207348,0.0,1.0
1998-05-21,57.5,57.5,55.88,55.88,26900,13.1633386800561,13.1633386800561,12.7924759207224,12.7924759207224,117504.383773358,0.0,1.0
1998-05-22,56.44,57.62,56.44,57.62,16100,12.9206753930846,13.1908099955623,12.9206753930846,13.1908099955623,70327.9025558018,0.0,1.0
1998-05-26,55.25,56.56,55.25,56.44,21200,12.6482515143148,12.9481467085908,12.6482515143148,12.9206753930846,92605.6853529808,0.0,1.0
1998-05-27,54.44,54.44,54.12,54.31,43200,12.5314984234134,12.5314984234134,12.4578378889628,12.5015738312929,187671.730908569,0.3,1.0
1998-05-28,54.19,54.5,54.0,54.5,19800,12.4739511308739,12.5453097736229,12.4302151885438,12.5453097736229,86016.2099997606,0.0,1.0
1998-05-29,54.19,54.44,53.56,54.44,113000,12.4739511308739,12.5314984234134,12.3289319536742,12.5314984234134,490900.592422876,0.0,1.0
1998-06-01,54.31,54.81,54.12,54.38,29700,12.5015738312929,12.616668416372,12.4578378889628,12.5176870732039,129024.314999641,0.0,1.0
1998-06-02,53.81,54.5,53.75,54.44,29500,12.3864792462137,12.5453097736229,12.3726678960043,12.5314984234134,128155.464393583,0.0,1.0
1998-06-03,53.44,54.0,53.44,54.0,81100,12.3013092532552,12.4302151885438,12.3013092532552,12.4302151885438,352318.920756596,0.0,1.0
1998-06-04,53.56,53.81,53.12,53.69,40800,12.3289319536742,12.3864792462137,12.2276487188046,12.3588565457948,177245.523635871,0.0,1.0
1998-06-05,53.56,53.75,53.0,53.75,86200,12.3289319536742,12.3726678960043,12.2000260183856,12.3726678960043,374474.611211079,0.0,1.0
1998-06-08,53.0,53.19,52.88,53.12,197600,12.2000260183856,12.2437619607156,12.1724033179666,12.2276487188046,858424.398785491,0.0,1.0
1998-06-09,52.88,53.12,52.81,53.12,22400,12.1724033179666,12.2276487188046,12.1562900760555,12.2276487188046,97311.2678785172,0.0,1.0
1998-06-10,52.81,53.38,52.81,53.0,28200,12.1562900760555,12.2874979030457,12.1562900760555,12.2000260183856,122507.935454205,0.0,1.0
1998-06-11,52.44,52.88,52.25,52.88,32500,12.071120083097,12.1724033179666,12.0273841407669,12.1724033179666,141188.223484456,0.0,1.0
1998-06-12,51.94,52.56,51.75,52.56,50800,11.9560254980179,12.098742783516,11.9122895556878,12.098742783516,220688.05393878,0.0,1.0
1998-06-15,50.81,51.94,50.81,51.94,95600,11.6959117357391,11.9560254980179,11.6959117357391,11.9560254980179,415310.589695814,0.0,1.0
1998-06-16,50.75,51.06,50.69,50.94,177500,11.6821003855296,11.7534590282786,11.6682890353201,11.7258363278597,771104.912876643,0.0,1.0
1998-06-17,51.12,51.94,51.06,51.5,89100,11.7672703784881,11.9560254980179,11.7534590282786,11.8547422631483,387072.944998925,0.0,1.0
1998-06-18,49.5,50.94,49.5,50.88,205300,11.3943639228318,11.7258363278597,11.3943639228318,11.7120249776502,891875.147118733,0.0,1.0
1998-06-19,51.31,51.38,49.5,49.5,118700,11.8110063208182,11.8271195627293,11.3943639228318,11.3943639228318,515662.834695535,0.0,1.0
1998-06-22,51.75,51.81,51.06,51.06,59300,11.9122895556878,11.9261009058973,11.7534590282786,11.7534590282786,257614.204696254,0.0,1.0
1998-06-23,52.12,52.38,51.5,51.5,86500,11.9974595486464,12.0573087328875,11.8547422631483,11.8547422631483,375777.887120166,0.0,1.0
1998-06-24,53.06,53.12,51.56,52.0,43900,12.2138373685951,12.2276487188046,11.8685536133578,11.9698368482274,190712.708029772,0.0,1.0
1998-06-25,53.0,53.38,52.69,53.19,39600,12.2000260183856,12.2874979030457,12.1286673756365,12.2437619607156,172032.419999521,0.0,1.0
1998-06-26,53.5,53.69,53.19,53.25,25300,12.3151206034647,12.3588565457948,12.2437619607156,12.2575733109251,109909.601666361,0.0,1.0
1998-06-29,54.25,54.62,53.62,53.75,27700,12.4877624810834,12.5729324740419,12.3427433038837,12.3726678960043,120335.808939059,0.0,1.0
1998-06-30,54.25,54.44,54.0,54.0,34100,12.4877624810834,12.5314984234134,12.4302151885438,12.4302151885438,148139.028332921,0.0,1.0
1998-07-01,54.38,54.56,53.88,54.12,76900,12.5176870732039,12.5591211238324,12.4025924881248,12.4578378889628,334073.058029375,0.0,1.0
1998-07-02,55.0,55.19,54.06,54.25,66900,12.660404358702,12.7041403010321,12.4440265387533,12.4877624810834,290630.527726465,0.0,1.0
1998-07-06,55.62,55.69,54.94,55.19,38100,12.8031216442001,12.8192348861112,12.6465930084925,12.7041403010321,165516.040454085,0.0,1.0
1998-07-07,56.25,56.75,55.62,55.62,55200,12.9481408213998,13.0632354064789,12.8031216442001,12.8031216442001,239802.76727206,0.0,1.0
1998-07-08,56.94,57.0,55.69,56.19,44900,13.106971348809,13.1207826990185,12.8192348861112,12.9343294711903,195056.961060063,0.0,1.0
1998-07-09,57.0,57.25,56.38,57.0,67700,13.1207826990185,13.178329991558,12.9780654135204,13.1207826990185,294105.930150696,0.0,1.0
1998-07-10,56.62,56.75,56.5,56.75,68200,13.0333108143583,13.0632354064789,13.0056881139394,13.0632354064789,296278.056665844,0.0,1.0
1998-07-13,56.62,56.69,56.25,56.56,20900,13.0333108143583,13.0494240562694,12.9481408213998,13.0194994641488,90794.8883330811,0.0,1.0
1998-07-14,57.5,57.75,56.62,56.62,52600,13.2358772840976,13.2934245766371,13.0333108143583,13.0333108143583,228507.709393303,0.0,1.0
1998-07-15,57.44,57.75,57.0,57.75,58200,13.2220659338881,13.2934245766371,13.1207826990185,13.2934245766371,252835.526362933,0.0,1.0
1998-07-16,57.94,58.0,57.31,57.38,68200,13.3371605189672,13.3509718691767,13.1921413417675,13.2082545836786,296278.056665842,0.0,1.0
1998-07-17,56.94,57.94,56.94,57.94,26700,13.106971348809,13.3371605189672,13.106971348809,13.3371605189672,115991.555908768,0.0,1.0
1998-07-20,57.0,57.0,56.44,57.0,55300,13.1207826990185,13.1207826990185,12.9918767637299,13.1207826990185,240237.192575089,0.0,1.0
1998-07-21,56.19,57.12,56.19,56.94,49900,12.9343294711903,13.1484053994374,12.9343294711903,13.106971348809,216778.226211518,0.0,1.0
1998-07-22,55.31,55.94,55.0,55.94,68300,12.7317630014511,12.8767821786507,12.660404358702,12.8767821786507,296712.481968871,0.0,1.0
1998-07-23,54.75,55.31,54.69,55.31,40800,12.6028570661625,12.7317630014511,12.589045715953,12.7317630014511,177245.52363587,0.0,1.0
1998-07-24,54.69,54.94,54.5,54.88,27800,12.589045715953,12.6465930084925,12.5453097736229,12.632781658283,120770.234242088,0.0,1.0
1998-07-27,54.56,54.69,53.81,54.69,27000,12.5591211238324,12.589045715953,12.3864792462137,12.589045715953,117294.831817856,0.0,1.0
1998-07-28,53.75,54.5,53.66,54.44,48900,12.3726678960043,12.5453097736229,12.35195087069,12.5314984234134,212433.973181227,0.0,1.0
1998-07-29,53.75,53.88,53.56,53.88,33200,12.3726678960043,12.4025924881248,12.3289319536742,12.4025924881248,144229.200605659,0.0,1.0
1998-07-30,53.69,53.81,53.62,53.81,44800,12.3588565457948,12.3864792462137,12.3427433038837,12.3864792462137,194622.535757034,0.0,1.0
1998-07-31,53.12,53.69,53.12,53.62,24000,12.2276487188046,12.3588565457948,12.2276487188046,12.3427433038837,104262.072726983,0.0,1.0
1998-08-03,52.88,53.06,52.56,52.88,23800,12.1724033179666,12.2138373685951,12.098742783516,12.1724033179666,103393.222120925,0.0,1.0
1998-08-04,51.69,52.94,51.56,52.81,57700,11.8984782054783,12.1862146681761,11.8685536133578,12.1562900760555,250663.399847788,0.0,1.0
1998-08-05,51.56,51.69,51.31,51.69,42700,11.8685536133578,11.8984782054783,11.8110063208182,11.8984782054783,185499.604393423,0.0,1.0
1998-08-06,52.0,52.12,51.0,51.31,122900,11.9698368482274,11.9974595486464,11.7396476780691,11.8110063208182,533908.697422756,0.0,1.0
1998-08-07,51.94,52.62,51.88,52.0,85700,11.9560254980179,12.1125541337255,11.9422141478084,11.9698368482274,372302.484695934,0.0,1.0
1998-08-10,50.81,51.81,50.5,51.81,36800,11.6959117357391,11.9261009058973,11.62455309299,11.9261009058973,159868.511514707,0.0,1.0
1998-08-11,49.25,50.56,48.12,50.56,65500,11.3368166302923,11.6383644431995,11.0767028680135,11.6383644431995,284548.573484056,0.0,1.0
1998-08-12,50.25,50.25,49.75,49.75,70600,11.5670058004505,11.5670058004505,11.4519112153714,11.4519112153714,306704.263938541,0.0,1.0
1998-08-13,48.94,50.25,48.81,50.25,42700,11.2654579875432,11.5670058004505,11.2355333954227,11.5670058004505,185499.604393424,0.0,1.0
1998-08-14,48.0,49.19,47.19,48.88,69100,11.0490801675945,11.3230052800828,10.8626269397663,11.2516466373337,300187.884393104,0.0,1.0
1998-08-17,48.44,48.75,47.25,48.25,50100,11.1503634024641,11.2217220452132,10.8764382899758,11.106627460134,217647.076817577,0.0,1.0
1998-08-18,50.19,50.56,48.44,48.56,63600,11.553194450241,11.6383644431995,11.1503634024641,11.1779861028831,276294.492726504,0.0,1.0
1998-08-19,49.62,50.12,49.38,50.06,23700,11.4219866232508,11.5370812083299,11.3667412224128,11.5232698581204,102958.796817896,0.0,1.0
1998-08-20,49.31,49.56,49.0,49.56,73500,11.3506279805018,11.4081752730413,11.2792693377527,11.4081752730413,319302.597726384,0.0,1.0
1998-08-21,48.0,49.25,47.25,49.12,43900,11.0490801675945,11.3368166302923,10.8764382899758,11.3068920381717,190712.708029773,0.0,1.0
1998-08-24,48.62,49.0,47.75,47.75,44100,11.1917974530926,11.2792693377527,10.9915328750549,10.9915328750549,191581.558635831,0.0,1.0
1998-08-25,48.81,49.0,48.69,48.75,34100,11.2355333954227,11.2792693377527,11.2079106950037,11.2217220452132,148139.028332921,0.0,1.0
1998-08-26,46.69,48.88,46.31,48.88,65500,10.7475323546872,11.2516466373337,10.6600604700271,11.2516466373337,284548.573484058,0.0,1.0
1998-08-27,44.69,45.94,44.69,45.88,37400,10.2871540143708,10.5748904770686,10.2871540143708,10.5610791268591,162475.063332881,0.0,1.0
1998-08-28,43.44,44.56,43.0,44.5,38900,10.0684743027205,10.3280666420171,9.96649159799679,10.3141599095548,167832.37948409,0.3,1.0
1998-08-31,42.75,43.62,42.75,43.56,44400,9.90854687940379,10.1101945001074,9.90854687940379,10.0962877676451,191561.893292895,0.0,1.0
1998-09-01,41.56,42.69,40.94,42.62,89800,9.63273001890109,9.89464014694147,9.48902711679044,9.87841562573543,387438.243641937,0.0,1.0
1998-09-02,42.5,42.81,41.56,41.69,121000,9.85060216081078,9.92245361186611,9.63273001890109,9.66286127256945,522049.303793702,0.0,1.0
1998-09-03,42.5,43.25,41.69,42.25,69900,9.85060216081078,10.0244363165898,9.66286127256945,9.79265744221778,301580.548224626,0.0,1.0
1998-09-04,42.0,42.62,41.88,42.25,83400,9.73471272362477,9.87841562573543,9.70689925870013,9.79265744221778,359825.718482601,0.0,1.0
1998-09-08,42.75,43.0,42.0,42.5,107100,9.90854687940379,9.96649159799679,9.73471272362477,9.85060216081078,462078.350713268,0.0,1.0
1998-09-09,42.75,42.81,42.38,42.69,121900,9.90854687940379,9.92245361186611,9.82278869588614,9.89464014694147,525932.315144233,0.0,1.0
1998-09-10,41.88,42.75,41.88,42.75,52200,9.70689925870013,9.90854687940379,9.70689925870013,9.90854687940379,225214.658330837,0.0,1.0
1998-09-11,42.62,42.62,40.88,41.0,84600,9.87841562573543,9.87841562573543,9.47512038432811,9.50293384925276,365003.066949976,0.0,1.0
1998-09-14,43.88,44.62,42.88,42.88,40400,10.1704570074442,10.3419733744795,9.93867813307215,9.93867813307215,174304.06506831,0.0,1.0
1998-09-15,45.38,45.62,43.94,44.12,52600,10.5181253190022,10.5737522488515,10.1843637399065,10.2260839372935,226940.441153295,0.0,1.0
1998-09-16,46.56,46.56,45.56,45.62,41400,10.7916243907612,10.7916243907612,10.5598455163892,10.5737522488515,178618.522124456,0.0,1.0
1998-09-17,45.5,46.19,45.5,46.19,179600,10.5459387839268,10.7058662072435,10.5459387839268,10.7058662072435,774876.487283877,0.0,1.0
1998-09-18,46.56,46.56,45.56,45.75,66500,10.7916243907612,10.7916243907612,10.5598455163892,10.6038835025198,286911.394233728,0.0,1.0
1998-09-21,47.06,47.31,45.75,46.38,41700,10.9075138279472,10.9654585465402,10.6038835025198,10.7499041933742,179912.8592413,0.0,1.0
1998-09-22,48.31,48.44,47.0,47.0,198700,11.1972374209122,11.2273686745806,10.8936070954849,10.8936070954849,857282.617056269,0.0,1.0
1998-09-23,49.44,49.44,48.31,48.31,96300,11.4591475489526,11.4591475489526,11.1972374209122,11.1972374209122,415482.214506888,0.0,1.0
1998-09-24,47.25,49.44,47.0,49.44,40200,10.9515518140779,11.4591475489526,10.8936070954849,11.4591475489526,173441.17365708,0.0,1.0
1998-09-25,47.94,47.94,47.0,47.0,36400,11.1114792373946,11.1114792373946,10.8936070954849,10.8936070954849,157046.236843725,0.0,1.0
1998-09-28,49.19,49.75,48.19,48.19,143700,11.4012028303596,11.5309990000079,11.1694239559876,11.1694239559876,619987.478968222,0.0,1.0
1998-09-29,48.62,49.44,48.56,49.44,45800,11.2690888719675,11.4591475489526,11.2551821395052,11.4591475489526,197602.133171501,0.0,1.0
1998-09-30,48.25,48.5,47.94,48.5,16600,11.1833306884499,11.2412754070429,11.1114792373946,11.2412754070429,71619.9871320284,0.0,1.0
1998-10-01,46.94,48.25,46.38,48.25,27500,10.8797003630225,11.1833306884499,10.7499041933742,11.1833306884499,118647.569044024,0.0,1.0
1998-10-02,48.0,48.0,46.94,46.94,67200,11.1253859698569,11.1253859698569,10.8797003630225,10.8797003630225,289931.51417303,0.0,1.0
1998-10-05,46.75,47.75,45.81,47.75,30500,10.8356623768919,11.0674412512639,10.6177902349822,11.0674412512639,131590.940212461,0.0,1.0
1998-10-06,47.12,47.44,46.69,46.69,81700,10.9214205604095,10.9955898002086,10.8217556444295,10.8217556444295,352491.141487152,0.0,1.0
1998-10-07,45.69,47.19,45.5,47.12,148600,10.5899767700575,10.9376450816155,10.5459387839268,10.9214205604095,641128.31854334,0.0,1.0
1998-10-08,43.75,45.44,43.62,45.44,135300,10.1403257537758,10.5320320514645,10.1101945001074,10.5320320514645,583746.039696594,0.0,1.0
1998-10-09,45.88,45.94,43.62,43.88,65100,10.6340147561882,10.6479214886505,10.1101945001074,10.1704570074442,280871.154355124,0.0,1.0
1998-10-12,47.0,47.62,46.12,46.12,32500,10.8936070954849,11.0373099975955,10.6896416860375,10.6896416860375,140219.854324754,0.0,1.0
1998-10-13,45.5,46.88,45.5,46.75,41600,10.5459387839268,10.8657936305602,10.5459387839268,10.8356623768919,179481.413535686,0.0,1.0
1998-10-14,46.44,47.38,45.88,46.12,34700,10.7638109258365,10.9816830677462,10.6340147561882,10.6896416860375,149711.659848277,0.0,1.0
1998-10-15,48.38,48.5,46.38,46.44,52500,11.2134619421183,11.2412754070429,10.7499041933742,10.7638109258365,226508.995447679,0.0,1.0
1998-10-16,49.69,49.69,48.31,48.31,83100,11.5170922675456,11.5170922675456,11.1972374209122,11.1972374209122,358531.381365757,0.0,1.0
1998-10-19,49.69,49.78,49.19,49.56,53100,11.5170922675456,11.5379523662391,11.4012028303596,11.4869610138772,229097.669681368,0.0,1.0
1998-10-20,50.56,51.0,49.81,49.81,251700,11.7187398882493,11.8207225929729,11.5449057324702,11.5449057324702,1085948.84103202,0.0,1.0
1998-10-21,50.88,50.88,50.5,50.69,55300,11.7929091280483,11.7929091280483,11.7048331557869,11.7488711419176,238589.47520489,0.0,1.0
1998-10-22,51.94,51.94,50.81,51.12,126600,12.0385947348826,12.0385947348826,11.7766846068423,11.8485360578976,546210.263308122,0.0,1.0
1998-10-23,51.75,51.94,51.31,51.94,43100,11.994556748752,12.0385947348826,11.8925740440283,12.0385947348826,185953.099119905,0.0,1.0
1998-10-26,51.75,51.81,51.12,51.75,28600,11.994556748752,12.0084634812143,11.8485360578976,11.994556748752,123393.471805783,0.0,1.0
1998-10-27,51.44,52.0,51.38,52.0,26500,11.9227052976966,12.052501467345,11.9087985652343,12.052501467345,114333.111987877,0.0,1.0
1998-10-28,51.25,51.44,51.12,51.44,38500,11.8786673115659,11.9227052976966,11.8485360578976,11.9227052976966,166106.596661633,0.0,1.0
1998-10-29,52.44,52.5,51.25,51.25,94200,12.1544841720686,12.168390904531,11.8786673115659,11.8786673115659,406421.854688982,0.0,1.0
1998-10-30,53.25,53.56,52.5,52.5,66500,12.34222506031,12.4140765113653,12.168390904531,12.168390904531,286911.394233728,0.0,1.0
1998-11-02,55.81,56.0,53.31,53.5,79300,12.9355789787024,12.979616964833,12.3561317927723,12.400169778903,342136.4445524,0.0,1.0
1998-11-03,55.19,55.81,54.38,55.81,51900,12.7918760765917,12.9355789787024,12.6041351883504,12.9355789787024,223920.321213993,0.0,1.0
1998-11-04,55.38,55.38,54.88,55.19,40900,12.8359140627224,12.8359140627224,12.7200246255364,12.7918760765917,176461.293596383,0.0,1.0
1998-11-05,55.94,56.0,54.88,55.31,60400,12.9657102323707,12.979616964833,12.7200246255364,12.8196895415163,260593.206191236,0.0,1.0
1998-11-06,56.0,56.5,55.81,55.94,60500,12.979616964833,13.095506402019,12.9355789787024,12.9657102323707,261024.651896851,0.0,1.0
1998-11-09,56.0,56.94,55.25,56.0,52900,12.979616964833,13.1974891067427,12.805782809054,12.979616964833,228234.778270139,0.0,1.0
1998-11-10,55.88,56.06,55.0,56.06,36900,12.9518034999084,12.9935236972954,12.747838090461,12.9935236972954,159203.465371798,0.0,1.0
1998-11-11,54.88,55.69,54.88,55.62,47800,12.7200246255364,12.9077655137777,12.7200246255364,12.8915409925717,206231.047283792,0.0,1.0
1998-11-12,54.31,55.12,54.25,55.12,21300,12.5879106671443,12.7756515553857,12.574003934682,12.7756515553857,91897.9352959162,0.0,1.0
1998-11-13,53.62,54.38,53.62,54.38,52000,12.4279832438276,12.6041351883504,12.4279832438276,12.6041351883504,224351.766919608,0.0,1.0
1998-11-16,53.62,54.25,52.94,53.88,39300,12.4279832438276,12.574003934682,12.2703736092547,12.4882457511644,169558.16230655,0.0,1.0
1998-11-17,53.75,53.88,53.31,53.62,65300,12.458114497496,12.4882457511644,12.3561317927723,12.4279832438276,281734.045766353,0.0,1.0
1998-11-18,53.44,53.69,53.38,53.62,15700,12.3862630464407,12.4442077650337,12.3723563139783,12.4279832438276,67736.9757814966,0.0,1.0
1998-11-19,53.69,54.0,53.44,53.44,39800,12.4442077650337,12.516059216089,12.3862630464407,12.3862630464407,171715.390834622,0.0,1.0
1998-11-20,53.5,53.75,53.12,53.44,56300,12.400169778903,12.458114497496,12.3120938066416,12.3862630464407,242903.932261036,0.0,1.0
1998-11-23,53.69,54.19,53.5,53.75,90700,12.4442077650337,12.5600972022197,12.400169778903,12.458114497496,391321.254992468,0.0,1.0
1998-11-24,53.5,54.0,53.44,53.81,36300,12.400169778903,12.516059216089,12.3862630464407,12.4720212299583,156614.79113811,0.0,1.0
1998-11-25,53.75,54.0,53.12,53.12,46800,12.5276481598076,12.5859162907834,12.3808124697485,12.3808124697485,200795.869097798,0.3,1.0
1998-11-27,53.75,54.25,53.5,53.75,28600,12.5276481598076,12.6441844217593,12.4693800288317,12.5276481598076,122708.586670877,0.0,1.0
1998-11-30,53.62,54.0,53.38,53.62,68800,12.4973487317002,12.5859162907834,12.4414113259633,12.4973487317002,295187.089613856,0.0,1.0
1998-12-01,53.5,53.88,53.5,53.5,93800,12.4693800288317,12.557947587915,12.4693800288317,12.4693800288317,402449.84020029,0.0,1.0
1998-12-02,53.88,53.88,53.31,53.69,79100,12.557947587915,12.557947587915,12.4250962492901,12.5136638083734,339379.342855468,0.0,1.0
1998-12-03,53.5,54.31,53.38,53.88,45500,12.4693800288317,12.6581687731935,12.4414113259633,12.557947587915,195218.206067305,0.0,1.0
1998-12-04,53.62,53.94,53.5,53.5,30800,12.4973487317002,12.5719319393492,12.4693800288317,12.4693800288317,132147.708722482,0.0,1.0
1998-12-07,53.94,53.94,53.69,53.75,9600,12.5719319393492,12.5719319393492,12.5136638083734,12.5276481598076,41188.8962251895,0.0,1.0
1998-12-08,53.25,54.0,53.12,53.94,58000,12.4111118978559,12.5859162907834,12.3808124697485,12.5719319393492,248849.581360519,0.0,1.0
1998-12-09,53.56,53.75,53.56,53.75,51000,12.483364380266,12.5276481598076,12.483364380266,12.5276481598076,218816.011196318,0.0,1.0
1998-12-10,53.31,53.56,53.25,53.56,30400,12.4250962492901,12.483364380266,12.4111118978559,12.483364380266,130431.5047131,0.0,1.0
1998-12-11,53.81,53.81,53.25,53.25,66900,12.5416325112418,12.5416325112418,12.4111118978559,12.4111118978559,287035.120569289,0.0,1.0
1998-12-14,53.94,54.12,53.94,54.0,26700,12.5719319393492,12.6138849936519,12.5719319393492,12.5859162907834,114556.617626308,0.0,1.0
1998-12-15,53.38,53.94,53.12,53.94,23600,12.4414113259633,12.5719319393492,12.3808124697485,12.5719319393492,101256.036553591,0.0,1.0
1998-12-16,52.88,53.62,52.75,53.62,23400,12.3248750640116,12.4973487317002,12.2945756359042,12.4973487317002,100397.9345489,0.0,1.0
1998-12-17,54.12,54.69,52.88,52.88,89100,12.6138849936519,12.7467363322768,12.3248750640116,12.3248750640116,382284.443090038,0.0,1.0
1998-12-18,54.69,54.69,53.69,54.25,65200,12.7467363322768,12.7467363322768,12.5136638083734,12.6441844217593,279741.253529411,0.0,1.0
1998-12-21,54.0,54.56,53.75,54.56,50600,12.5859162907834,12.7164369041693,12.5276481598076,12.7164369041693,217099.807186937,0.0,1.0
1998-12-22,53.75,54.5,53.62,54.0,52400,12.5276481598076,12.7024525527351,12.4973487317002,12.5859162907834,224822.725229159,0.0,1.0
1998-12-23,54.0,54.31,53.69,53.88,54200,12.5859162907834,12.6581687731935,12.5136638083734,12.557947587915,232545.643271383,0.0,1.0
1998-12-24,54.19,54.19,53.75,54.0,20500,12.6302000703251,12.6302000703251,12.5276481598076,12.5859162907834,87955.4554808731,0.0,1.0
1998-12-28,54.38,54.44,53.94,54.19,70000,12.6744838498667,12.6884682013009,12.5719319393492,12.6302000703251,300335.701642007,0.0,1.0
1998-12-29,55.0,55.0,54.44,54.5,105000,12.8189888146868,12.8189888146868,12.6884682013009,12.7024525527351,450503.55246301,0.0,1.0
1998-12-30,54.88,54.94,54.38,54.81,47600,12.7910201118184,12.8050044632526,12.6744838498667,12.7747050351452,204228.277116565,0.0,1.0
1998-12-31,54.88,55.0,54.88,54.94,38700,12.7910201118184,12.8189888146868,12.7910201118184,12.8050044632526,166042.737907795,0.0,1.0
1999-01-04,55.12,55.44,54.38,54.5,103300,12.8469575175552,12.9215407252043,12.6744838498667,12.7024525527351,443209.685423133,0.0,1.0
1999-01-05,55.38,55.5,55.0,55.12,58500,12.9075563737701,12.9355250766385,12.8189888146868,12.8469575175552,250994.836372249,0.0,1.0
1999-01-06,55.56,55.88,55.25,55.5,119400,12.9495094280727,13.0240926357218,12.8772569456627,12.9355250766385,512286.896800795,0.0,1.0
1999-01-07,55.5,55.69,55.44,55.5,34800,12.9355250766385,12.9798088561802,12.9215407252043,12.9355250766385,149309.748816312,0.0,1.0
1999-01-08,55.12,55.75,54.69,55.38,98900,12.8469575175552,12.9937932076144,12.7467363322768,12.9075563737701,424331.441319922,0.0,1.0
1999-01-11,54.88,55.06,54.31,55.06,22800,12.7910201118184,12.832973166121,12.6581687731935,12.832973166121,97823.6285348251,0.0,1.0
1999-01-12,54.44,55.12,54.31,54.88,43200,12.6884682013009,12.8469575175552,12.6581687731935,12.7910201118184,185350.033013353,0.0,1.0
1999-01-13,54.62,54.69,53.25,54.19,98600,12.7304212556036,12.7467363322768,12.4111118978559,12.6302000703251,423044.288312881,0.0,1.0
1999-01-14,53.62,54.5,53.25,54.38,44100,12.4973487317002,12.7024525527351,12.4111118978559,12.6744838498667,189211.492034463,0.0,1.0
1999-01-15,53.94,54.0,53.56,53.56,19100,12.5719319393492,12.5859162907834,12.483364380266,12.483364380266,81948.7414480333,0.0,1.0
1999-01-19,53.44,54.12,53.12,54.0,87300,12.4553956773975,12.6138849936519,12.3808124697485,12.5859162907834,374561.525047817,0.0,1.0
1999-01-20,53.5,54.0,53.38,53.5,54800,12.4693800288317,12.5859162907834,12.4414113259633,12.4693800288317,235119.949285457,0.0,1.0
1999-01-21,52.0,53.38,52.0,53.38,34600,12.1197712429767,12.4414113259633,12.1197712429767,12.4414113259633,148451.64681162,0.0,1.0
1999-01-22,51.94,52.06,51.75,52.0,34500,12.1057868915424,12.1337555944109,12.0615031120008,12.1197712429767,148022.595809275,0.0,1.0
1999-01-25,52.0,52.12,51.31,51.88,45200,12.1197712429767,12.1477399458451,11.9589512014833,12.0918025401082,193931.053060266,0.0,1.0
1999-01-26,52.5,52.5,51.62,52.0,40000,12.2363075049283,12.2363075049283,12.0312036838934,12.1197712429767,171620.40093829,0.0,1.0
1999-01-27,51.19,52.5,51.0,52.5,45700,11.9309824986149,12.2363075049283,11.8866987190733,12.2363075049283,196076.308071995,0.0,1.0
1999-01-28,52.12,52.12,51.31,51.44,49200,12.1477399458451,12.1477399458451,11.9589512014833,11.9892506295907,211093.093154095,0.0,1.0
1999-01-29,51.94,52.38,51.88,52.38,56400,12.1057868915424,12.2083388020599,12.0918025401082,12.2083388020599,241984.765322989,0.0,1.0
1999-02-01,51.25,52.12,51.25,52.12,81200,11.9449668500491,12.1477399458451,11.9449668500491,12.1477399458451,348389.413904727,0.0,1.0
1999-02-02,49.69,51.25,49.25,51.25,119800,11.5813737127598,11.9449668500491,11.4788218022423,11.9449668500491,514003.100810176,0.0,1.0
1999-02-03,49.38,49.5,48.88,49.5,49800,11.5091212303498,11.5370899332182,11.3925849683981,11.5370899332182,213667.399168169,0.0,1.0
1999-02-04,48.5,49.38,48.44,49.38,152200,11.3040174093148,11.5091212303498,11.2900330578806,11.5091212303498,653015.625570188,0.0,1.0
1999-02-05,46.75,48.5,46.19,48.5,288200,10.8961404924838,11.3040174093148,10.7656198790979,11.3040174093148,1236524.98876038,0.0,1.0
1999-02-08,47.44,47.5,46.62,46.88,33600,11.0569605339772,11.0709448854114,10.8658410643764,10.9264399205913,144161.136788162,0.0,1.0
1999-02-09,48.06,48.25,47.5,47.62,37100,11.2014654987973,11.2457492783389,11.0709448854114,11.0989135882798,159177.921870263,0.0,1.0
1999-02-10,47.75,48.19,47.44,48.19,60000,11.1292130163872,11.2317649269047,11.0569605339772,11.2317649269047,257430.601407434,0.0,1.0
1999-02-11,47.25,47.69,46.12,47.69,286800,11.0126767544355,11.115228664953,10.7493048024247,11.115228664953,1230518.27472753,0.0,1.0
1999-02-12,46.44,47.5,46.44,47.25,57200,10.8238880100738,11.0709448854114,10.8238880100738,11.0126767544355,245417.173341753,0.0,1.0
1999-02-16,47.0,47.12,46.5,46.5,156800,10.9544086234597,10.9823773263281,10.837872361508,10.837872361508,672751.971678091,0.0,1.0
1999-02-17,46.75,47.0,46.06,47.0,170600,10.8961404924838,10.9544086234597,10.7353204509905,10.9544086234597,731961.010001804,0.0,1.0
1999-02-18,47.06,47.5,46.88,47.5,65900,10.9683929748939,11.0709448854114,10.9264399205913,11.0709448854114,282744.610545831,0.0,1.0
1999-02-19,47.0,47.12,46.75,47.0,86700,10.9544086234597,10.9823773263281,10.8961404924838,10.9544086234597,371987.219033741,0.0,1.0
1999-02-22,47.62,48.06,46.81,46.88,93900,11.0989135882798,11.2014654987973,10.910124843918,10.9264399205913,402878.891202633,0.0,1.0
1999-02-23,47.69,47.94,47.5,47.56,66500,11.115228664953,11.1734967959289,11.0709448854114,11.0849292368456,285318.916559906,0.0,1.0
1999-02-24,46.5,48.5,46.5,48.38,78600,10.907794118679,11.376946553891,10.907794118679,11.3487974077783,335072.330870381,0.3,1.0
1999-02-25,46.5,46.62,45.38,46.62,35100,10.907794118679,10.9359432647917,10.6450687549603,10.9359432647917,149631.537068071,0.0,1.0
1999-02-26,47.31,48.12,46.5,46.5,73300,11.0978008549398,11.2878075912007,10.907794118679,10.907794118679,312478.395073779,0.0,1.0
1999-03-01,48.0,48.12,47.25,47.25,107300,11.259658445088,11.2878075912007,11.0837262818835,11.0837262818835,457420.624712364,0.0,1.0
1999-03-02,47.75,48.0,47.44,48.0,33900,11.2010143906865,11.259658445088,11.1282957632286,11.259658445088,144515.928963179,0.0,1.0
1999-03-03,47.25,47.81,47.0,47.69,33100,11.0837262818835,11.2150889637428,11.025082227482,11.1869398176301,141105.523559919,0.0,1.0
1999-03-04,47.0,47.38,46.88,47.38,53200,11.025082227482,11.1142211901723,10.9969330813693,11.1142211901723,226791.959316848,0.0,1.0
1999-03-05,46.94,47.19,46.75,47.12,90100,11.0110076544256,11.0696517088271,10.9664381730805,11.0532313735947,384096.908542257,0.0,1.0
1999-03-08,47.5,47.62,47.06,47.06,159500,11.142370336285,11.1705194823977,11.0391568005383,11.0391568005383,679949.577275136,0.0,1.0
1999-03-09,47.62,47.62,47.19,47.5,25000,11.1705194823977,11.1705194823977,11.0696517088271,11.142370336285,106575.168851902,0.0,1.0
1999-03-10,48.25,48.38,47.25,47.56,40800,11.3183024994895,11.3487974077783,11.0837262818835,11.1564449093413,173930.675566304,0.0,1.0
1999-03-11,49.38,49.38,48.25,48.25,79400,11.5833736253843,11.5833736253843,11.3183024994895,11.3183024994895,338482.736273641,0.0,1.0
1999-03-12,48.62,49.75,48.62,49.25,52700,11.4050957000037,11.6701668258985,11.4050957000037,11.5528787170955,224660.45593981,0.0,1.0
1999-03-15,48.19,48.94,48.12,48.75,36800,11.3042279264331,11.4801600896376,11.2878075912007,11.4355906082925,156878.648550001,0.0,1.0
1999-03-16,48.44,48.5,47.88,47.88,86700,11.3628719808346,11.376946553891,11.2315092989753,11.2315092989753,369602.685578398,0.0,1.0
1999-03-17,48.75,48.75,48.31,48.44,95600,11.4355906082925,11.4355906082925,11.3323770725458,11.3628719808346,407543.445689674,0.0,1.0
1999-03-18,49.31,49.38,48.25,48.5,50500,11.5669532901518,11.5833736253843,11.3183024994895,11.376946553891,215281.841080844,0.0,1.0
1999-03-19,48.62,49.31,48.56,49.31,61500,11.4050957000037,11.5669532901518,11.3910211269473,11.5669532901518,262174.91537568,0.0,1.0
1999-03-22,48.5,48.69,48.5,48.56,57400,11.376946553891,11.4215160352361,11.376946553891,11.3910211269473,244696.587683967,0.0,1.0
1999-03-23,48.25,48.75,48.25,48.56,43100,11.3183024994895,11.4355906082925,11.3183024994895,11.3910211269473,183735.591100679,0.0,1.0
1999-03-24,48.5,48.75,47.69,48.38,69900,11.376946553891,11.4355906082925,11.1869398176301,11.3487974077783,297984.172109918,0.0,1.0
1999-03-25,49.56,49.75,48.69,48.75,64700,11.6255973445533,11.6701668258985,11.4215160352361,11.4355906082925,275816.536988724,0.0,1.0
1999-03-26,49.25,49.56,49.25,49.56,9700,11.5528787170955,11.6255973445533,11.5528787170955,11.6255973445533,41351.1655145381,0.0,1.0
1999-03-29,49.0,49.0,48.72,49.0,87500,11.494234662694,11.494234662694,11.4285533217643,11.494234662694,373013.090981658,0.0,1.0
1999-03-30,48.31,48.69,47.88,48.5,91800,11.3323770725458,11.4215160352361,11.2315092989753,11.376946553891,391344.020024187,0.0,1.0
1999-03-31,47.94,48.38,47.62,48.0,109600,11.2455838720316,11.3487974077783,11.1705194823977,11.259658445088,467225.540246741,0.0,1.0
1999-04-01,47.94,48.06,47.62,48.0,52500,11.2455838720316,11.2737330181443,11.1705194823977,11.259658445088,223807.854588995,0.0,1.0
1999-04-05,48.06,48.38,48.0,48.06,105400,11.2737330181443,11.3487974077783,11.259658445088,11.2737330181443,449320.911879622,0.0,1.0
1999-04-06,47.56,48.06,47.25,48.06,84200,11.1564449093413,11.2737330181443,11.0837262818835,11.2737330181443,358945.168693209,0.0,1.0
1999-04-07,46.94,47.44,46.38,47.31,53100,11.0110076544256,11.1282957632286,10.8796449725663,11.0978008549398,226365.658641441,0.0,1.0
1999-04-08,47.31,47.94,46.81,47.12,78500,11.0978008549398,11.2455838720316,10.9805127461368,11.0532313735947,334646.030194975,0.0,1.0
1999-04-09,47.5,47.5,46.56,47.38,42800,11.142370336285,11.142370336285,10.9218686917353,11.1142211901723,182456.689074457,0.0,1.0
1999-04-12,47.31,47.44,46.38,47.12,103600,11.0978008549398,11.1282957632286,10.8796449725663,11.0532313735947,441647.499722285,0.0,1.0
1999-04-13,47.12,47.5,47.0,47.31,56300,11.0532313735947,11.142370336285,11.025082227482,11.0978008549398,240007.280254484,0.0,1.0
1999-04-14,48.81,49.75,47.0,47.19,86800,11.4496651813488,11.6701668258985,11.025082227482,11.0696517088271,370028.986253806,0.0,1.0
1999-04-15,49.19,49.25,48.69,49.0,49900,11.5388041440391,11.5528787170955,11.4215160352361,11.494234662694,212724.037028397,0.0,1.0
1999-04-16,49.75,49.81,49.06,49.12,172200,11.6701668258985,11.6842413989548,11.5083092357503,11.5223838088067,734089.763051902,0.0,1.0
1999-04-19,49.88,50.5,49.5,49.62,78100,11.7006617341873,11.846098989103,11.611522771497,11.6396719176097,332940.827493342,0.0,1.0
1999-04-20,50.44,50.5,49.88,49.94,76500,11.8320244160466,11.846098989103,11.7006617341873,11.7147363072436,326120.016686822,0.0,1.0
1999-04-21,51.62,51.62,50.38,50.38,124300,12.1088243528217,12.1088243528217,11.8179498429903,11.8179498429903,529891.739531659,0.0,1.0
1999-04-22,52.0,52.06,51.62,51.88,237000,12.197963315512,12.2120378885683,12.1088243528217,12.1698141693993,1010332.60071603,0.0,1.0
1999-04-23,53.31,53.31,52.0,52.0,56100,12.5052581605758,12.5052581605758,12.197963315512,12.197963315512,239154.67890367,0.0,1.0
1999-04-26,52.31,53.19,52.31,53.19,59200,12.2706819429698,12.4771090144631,12.2706819429698,12.4771090144631,252369.999841306,0.0,1.0
1999-04-27,52.44,52.62,52.25,52.31,69300,12.3011768512586,12.3434005704277,12.2566073699135,12.2706819429698,295426.368057474,0.0,1.0
1999-04-28,54.06,54.81,53.06,53.38,170400,12.6811903237803,12.8571224869848,12.4466141061743,12.5216784958083,726416.350894569,0.0,1.0
1999-04-29,53.31,54.38,53.25,54.12,95900,12.5052581605758,12.7562547134143,12.4911835875195,12.6952648968367,408822.347715899,0.0,1.0
1999-04-30,53.94,54.88,53.5,53.56,162700,12.6530411776676,12.8735428222173,12.549827641921,12.5639022149773,693591.198888182,0.0,1.0
1999-05-03,54.75,55.12,53.81,54.0,152200,12.8430479139285,12.9298411144427,12.6225462693788,12.667115750724,648829.627970381,0.0,1.0
1999-05-04,54.75,54.94,54.5,54.81,41400,12.8430479139285,12.8876173952736,12.784403859527,12.8571224869848,176488.47961875,0.0,1.0
1999-05-05,55.25,55.25,54.56,54.75,65300,12.9603360227315,12.9603360227315,12.7984784325833,12.8430479139285,278374.341041169,0.0,1.0
1999-05-06,54.81,55.06,54.62,55.0,44000,12.8571224869848,12.9157665413863,12.8125530056397,12.90169196833,187572.297179349,0.0,1.0
1999-05-07,54.5,54.62,54.12,54.38,37400,12.784403859527,12.8125530056397,12.6952648968367,12.7562547134143,159436.452602446,0.0,1.0
1999-05-10,54.94,54.94,54.5,54.56,59800,12.8876173952736,12.8876173952736,12.784403859527,12.7984784325833,254927.803893751,0.0,1.0
1999-05-11,54.81,54.88,54.56,54.81,27500,12.8571224869848,12.8735428222173,12.7984784325833,12.8571224869848,117232.685737093,0.0,1.0
1999-05-12,54.5,54.75,54.16,54.75,56500,12.784403859527,12.8430479139285,12.7046479455409,12.8430479139285,240859.881605299,0.0,1.0
1999-05-13,55.75,55.94,54.5,54.5,48000,13.0776241315345,13.1221936128796,12.784403859527,12.784403859527,204624.324195652,0.0,1.0
1999-05-14,55.06,55.62,54.75,55.62,61600,12.9157665413863,13.0471292232457,12.8430479139285,13.0471292232457,262601.216051088,0.0,1.0
1999-05-17,54.94,55.31,54.94,55.0,37400,12.8876173952736,12.9744105957878,12.8876173952736,12.90169196833,159436.452602446,0.0,1.0
1999-05-18,55.75,55.81,54.81,54.81,33500,13.0776241315345,13.0916987045908,12.8571224869848,12.8571224869848,142810.726261549,0.0,1.0
1999-05-19,56.38,57.25,55.5,55.5,68400,13.2254071486263,13.4294884579435,13.018980077133,13.018980077133,291589.661978804,0.0,1.0
1999-05-20,57.38,57.38,56.38,56.5,48900,13.4599833662323,13.4599833662323,13.2254071486263,13.253556294739,208461.03027432,0.0,1.0
1999-05-21,56.38,57.12,56.31,57.12,20300,13.2254071486263,13.3989935496547,13.2089868133938,13.3989935496547,86539.0371077445,0.0,1.0
1999-05-24,56.12,56.38,55.88,56.31,26000,13.1644173320487,13.2254071486263,13.1081190398233,13.2089868133938,110838.175605978,0.0,1.0
1999-05-25,56.12,56.5,55.75,56.12,59600,13.1644173320487,13.253556294739,13.0776241315345,13.1644173320487,254075.202542935,0.0,1.0
1999-05-26,56.81,56.88,55.88,55.94,37400,13.3262749221968,13.3426952574293,13.1081190398233,13.1221936128796,159436.452602446,0.0,1.0
1999-05-27,55.56,55.88,55.5,55.88,63100,13.1151563263514,13.1906935838106,13.1009930905778,13.1906935838106,267311.796578128,0.35,1.0
1999-05-28,56.25,56.5,55.44,55.44,61300,13.2780335377478,13.3370470201378,13.0868298548042,13.0868298548042,259686.420447532,0.0,1.0
1999-06-01,55.5,56.38,55.25,56.38,31300,13.1009930905778,13.3087205485906,13.0419796081879,13.3087205485906,132596.818270926,0.0,1.0
1999-06-02,56.5,56.5,55.12,55.5,71100,13.3370470201378,13.3370470201378,13.0112925973451,13.1009930905778,301202.357158556,0.0,1.0
1999-06-03,56.56,57.38,56.38,56.75,55600,13.3512102559114,13.5447744781506,13.3087205485906,13.3960605025278,235539.396033976,0.0,1.0
1999-06-04,56.56,57.25,56.25,56.69,64100,13.3512102559114,13.5140874673078,13.2780335377478,13.3818972667542,271548.116650681,0.0,1.0
1999-06-07,57.38,57.38,56.56,56.56,45800,13.5447744781506,13.5447744781506,13.3512102559114,13.3512102559114,194023.459322951,0.0,1.0
1999-06-08,57.31,57.5,56.75,57.12,79400,13.5282507030814,13.5731009496978,13.3960605025278,13.483400456465,336363.813760749,0.0,1.0
1999-06-09,56.31,57.12,55.81,56.75,77700,13.2921967735214,13.483400456465,13.1741698087414,13.3960605025278,329162.069637409,0.0,1.0
1999-06-10,54.56,56.38,54.38,56.38,83700,12.8791023967915,13.3087205485906,12.8366126894707,13.3087205485906,354579.99007273,0.0,1.0
1999-06-11,53.94,54.75,53.88,54.69,58800,12.7327489604643,12.9239526434079,12.7185857246907,12.9097894076343,249095.620266148,0.0,1.0
1999-06-14,53.44,54.19,53.44,54.19,38300,12.6147219956843,12.7917624428543,12.6147219956843,12.7917624428543,162251.0587788,0.0,1.0
1999-06-15,52.38,53.5,52.31,53.44,52500,12.3645048303508,12.6288852314579,12.3479810552816,12.6147219956843,222406.80380906,0.0,1.0
1999-06-16,53.38,53.75,52.31,52.31,74000,12.6005587599107,12.6878987138479,12.3479810552816,12.3479810552816,313487.685368962,0.0,1.0
1999-06-17,54.0,54.06,53.0,53.44,64900,12.7469121962379,12.7610754320115,12.5108582666779,12.6147219956843,274937.172708724,0.0,1.0
1999-06-18,54.25,54.31,54.06,54.25,45600,12.8059256786279,12.8200889144015,12.7610754320115,12.8059256786279,193176.195308441,0.0,1.0
1999-06-21,54.75,54.75,54.25,54.25,46400,12.9239526434079,12.9239526434079,12.8059256786279,12.8059256786279,196565.251366483,0.0,1.0
1999-06-22,56.0,56.38,54.5,54.5,70800,13.2190200553578,13.3087205485906,12.8649391610179,12.8649391610179,299931.46113679,0.0,1.0
1999-06-23,27.88,28.06,27.81,27.81,75200,13.1623671122634,13.247346526905,13.129319562125,13.129319562125,159285.634728013,0.0,2.0
1999-06-24,28.19,28.38,27.75,27.75,152000,13.3087205485906,13.3984210418234,13.1009930905778,13.1009930905778,321960.325514068,0.0,1.0
1999-06-25,28.5,28.62,28.12,28.44,152000,13.4550739849178,13.5117269280122,13.2756729984522,13.4267475133706,321960.325514068,0.0,1.0
1999-06-28,28.94,28.94,28.56,28.62,80100,13.6628014429306,13.6628014429306,13.483400456465,13.5117269280122,169664.618905768,0.0,1.0
1999-06-29,28.25,28.81,28.06,28.81,119100,13.3370470201378,13.601427421245,13.247346526905,13.601427421245,252272.860320563,0.0,1.0
1999-06-30,27.56,28.75,27.56,28.19,323400,13.0112925973451,13.5731009496978,13.0112925973451,13.3087205485906,685012.955731903,0.0,1.0
1999-07-01,28.38,28.38,27.69,27.81,129700,13.3984210418234,13.3984210418234,13.0726666190307,13.129319562125,274725.356705096,0.0,1.0
1999-07-02,28.06,28.38,27.38,28.38,157300,13.247346526905,13.3984210418234,12.9263131827035,13.3984210418234,333186.573706335,0.0,1.0
1999-07-06,28.62,28.94,28.0,28.0,65000,13.5117269280122,13.6628014429306,13.2190200553578,13.2190200553578,137680.402357989,0.0,1.0
1999-07-07,28.81,28.88,28.25,28.88,102800,13.601427421245,13.6344749713834,13.3370470201378,13.6344749713834,217746.851729251,0.0,1.0
1999-07-08,28.12,28.5,27.56,28.38,72700,13.2756729984522,13.4550739849178,13.0112925973451,13.3984210418234,153990.234637321,0.0,1.0
1999-07-09,27.75,28.38,27.69,28.25,146500,13.1009930905778,13.3984210418234,13.0726666190307,13.3370470201378,310310.445314547,0.0,1.0
1999-07-12,28.0,28.06,27.75,27.88,79500,13.2190200553578,13.247346526905,13.1009930905778,13.1623671122634,168393.722884003,0.0,1.0
1999-07-13,27.81,28.06,27.25,28.06,122000,13.129319562125,13.247346526905,12.8649391610179,13.247346526905,258415.524425766,0.0,1.0
1999-07-14,27.0,27.81,27.0,27.75,104200,12.7469121962379,13.129319562125,12.7469121962379,13.1009930905778,220712.275780039,0.0,1.0
1999-07-15,27.12,27.75,26.56,27.0,156700,12.8035651393323,13.1009930905778,12.5391847382251,12.7469121962379,331915.677684569,0.0,1.0
1999-07-16,27.25,27.25,26.81,27.12,160000,12.8649391610179,12.8649391610179,12.6572117030051,12.8035651393323,338905.605804282,0.0,1.0
1999-07-19,27.25,27.25,26.62,27.19,93000,12.8649391610179,12.8649391610179,12.5675112097723,12.8366126894707,196988.883373739,0.0,1.0
1999-07-20,26.81,27.12,26.69,27.12,46900,12.6572117030051,12.8035651393323,12.6005587599107,12.8035651393323,99341.7057013804,0.0,1.0
1999-07-21,26.5,26.94,26.06,26.94,93900,12.5108582666779,12.7185857246907,12.3031308086652,12.7185857246907,198895.227406389,0.0,1.0
1999-07-22,26.38,26.62,26.0,26.62,194400,12.4542053235836,12.5675112097723,12.274804337118,12.5675112097723,411770.311052201,0.0,1.0
1999-07-23,26.19,26.69,26.12,26.5,75200,12.3645048303508,12.6005587599107,12.3314572802124,12.5108582666779,159285.634728012,0.0,1.0
1999-07-26,26.62,26.62,26.0,26.31,95200,12.5675112097723,12.5675112097723,12.274804337118,12.4211577734452,201648.835453548,0.0,1.0
1999-07-27,26.62,26.75,26.44,26.44,70600,12.5675112097723,12.6288852314579,12.4825317951307,12.4825317951307,149542.09856114,0.0,1.0
1999-07-28,26.12,26.69,26.06,26.62,50900,12.3314572802124,12.6005587599107,12.3031308086652,12.5675112097723,107814.345846487,0.0,1.0
1999-07-29,26.12,26.69,26.06,26.19,198200,12.3314572802124,12.6005587599107,12.3031308086652,12.3645048303508,419819.319190054,0.0,1.0
1999-07-30,25.69,26.5,25.09,26.38,147400,12.1284509007908,12.5108582666779,11.8451861853189,12.4542053235836,312216.789347195,0.0,1.0
1999-08-02,25.25,25.62,25.06,25.56,238500,11.920723442778,12.0954033506524,11.8310229495453,12.0670768791052,505181.16865201,0.0,1.0
1999-08-03,25.31,25.5,25.19,25.38,210700,11.9490499143252,12.038750407558,11.8923969712308,11.9820974644636,446296.319643515,0.0,1.0
1999-08-04,25.0,25.38,24.75,25.31,72200,11.8026964779981,11.9820974644636,11.6846695132181,11.9490499143252,152931.154619182,0.0,1.0
1999-08-05,25.0,25.12,24.44,25.0,116100,11.8026964779981,11.8593494210924,11.5383160768909,11.8026964779981,245918.380211731,0.0,1.0
1999-08-06,25.19,25.19,24.5,24.62,78600,11.8923969712308,11.8923969712308,11.5666425484381,11.6232954915325,166487.378851354,0.0,1.0
1999-08-09,25.56,25.75,25.12,25.12,121700,12.0670768791052,12.156777372338,11.8593494210924,11.8593494210924,257780.076414882,0.0,1.0
1999-08-10,24.88,25.75,24.69,25.75,73100,11.7460435349037,12.156777372338,11.6563430416709,12.156777372338,154837.498651831,0.0,1.0
1999-08-11,25.5,25.5,24.88,24.88,32600,12.038750407558,12.038750407558,11.7460435349037,11.7460435349037,69052.0171826226,0.0,1.0
1999-08-12,25.25,25.69,25.19,25.5,25500,11.920723442778,12.1284509007908,11.8923969712308,12.038750407558,54013.0809250577,0.0,1.0
1999-08-13,26.0,26.06,25.0,25.12,75300,12.274804337118,12.3031308086652,11.8026964779981,11.8593494210924,159497.45073164,0.0,1.0
1999-08-16,26.12,26.12,26.0,26.0,53200,12.3314572802124,12.3314572802124,12.274804337118,12.274804337118,112686.113929924,0.0,1.0
1999-08-17,26.22,26.44,26.12,26.12,40800,12.3786680661244,12.4825317951307,12.3314572802124,12.3314572802124,86420.9294800917,0.0,1.0
1999-08-18,26.62,26.81,26.12,26.12,99000,12.5675112097723,12.6572117030051,12.3314572802124,12.3314572802124,209697.8435914,0.0,1.0
1999-08-19,26.56,26.56,26.25,26.25,46400,12.5391847382251,12.5391847382251,12.392831301898,12.392831301898,98282.6256832421,0.0,1.0
1999-08-20,26.75,26.75,26.56,26.62,54300,12.6288852314579,12.6288852314579,12.5391847382251,12.5675112097723,115016.089969828,0.0,1.0
1999-08-23,26.88,26.88,26.69,26.69,53900,12.6902592531435,12.6902592531435,12.6005587599107,12.6005587599107,114168.825955318,0.0,1.0
1999-08-24,27.0,27.06,26.81,26.88,44000,12.7469121962379,12.7752386677851,12.6572117030051,12.6902592531435,93199.0415961776,0.0,1.0
1999-08-25,27.06,27.06,26.44,27.0,85000,12.7752386677851,12.7752386677851,12.4825317951307,12.7469121962379,180043.603083525,0.0,1.0
1999-08-26,27.0,27.25,26.88,26.88,31900,12.7469121962379,12.8649391610179,12.6902592531435,12.6902592531435,67569.3051572288,0.0,1.0
1999-08-27,26.75,27.19,26.69,26.94,111700,12.6288852314579,12.8366126894707,12.6005587599107,12.7185857246907,236598.476052115,0.0,1.0
1999-08-30,26.06,26.56,26.0,26.5,67100,12.3881102233068,12.6257946097862,12.3595880969292,12.5972724834086,141153.571326009,0.18,1.0
1999-08-31,26.25,26.38,26.0,26.0,75400,12.4784302901689,12.5402282306536,12.3595880969292,12.3595880969292,158613.700118944,0.0,1.0
1999-09-01,26.12,26.12,26.0,26.06,83000,12.4166323496843,12.4166323496843,12.3595880969292,12.3881102233068,174601.287929341,0.0,1.0
1999-09-02,25.62,26.06,25.62,26.0,57100,12.1789479632049,12.3881102233068,12.1789479632049,12.3595880969292,120117.271575486,0.0,1.0
1999-09-03,25.94,26.12,25.56,25.81,85500,12.3310659705517,12.4166323496843,12.1504258368274,12.2692680300671,179860.362866972,0.0,1.0
1999-09-07,25.62,25.94,25.56,25.94,42400,12.1789479632049,12.3310659705517,12.1504258368274,12.3310659705517,89193.9109422176,0.0,1.0
1999-09-08,24.75,25.62,24.75,25.62,79300,11.7653771307307,12.1789479632049,11.7653771307307,12.1789479632049,166817.857021648,0.0,1.0
1999-09-09,24.69,24.75,24.25,24.75,125000,11.7368550043532,11.7653771307307,11.5276927442513,11.7653771307307,262953.746881538,0.0,1.0
1999-09-10,24.56,24.88,24.56,24.62,60900,11.6750570638685,11.8271750712154,11.6750570638685,11.7035791902461,128111.065480686,0.0,1.0
1999-09-13,24.19,24.56,23.94,24.56,132300,11.4991706178738,11.6750570638685,11.3803284246341,11.6750570638685,278310.245699419,0.0,1.0
1999-09-14,23.69,24.0,23.56,24.0,98100,11.2614862313944,11.4088505510116,11.1996882909097,11.4088505510116,206366.10055263,0.0,1.0
1999-09-15,23.0,23.75,22.81,23.69,232900,10.9334817780528,11.2900083577719,10.8431617111906,11.2614862313944,489935.421189681,0.0,1.0
1999-09-16,24.12,24.12,23.12,23.12,201300,11.4658948037667,11.4658948037667,10.9905260308078,10.9905260308078,423460.713978027,0.0,1.0
1999-09-17,24.12,24.31,24.06,24.12,237200,11.4658948037667,11.5562148706288,11.4373726773891,11.4658948037667,498981.030082405,0.0,1.0
1999-09-20,23.5,24.12,23.5,24.12,115800,11.1711661645322,11.4658948037667,11.1711661645322,11.4658948037667,243600.351111057,0.0,1.0
1999-09-21,23.44,23.56,23.44,23.56,83300,11.1426440381547,11.1996882909097,11.1426440381547,11.1996882909097,175232.376921856,0.0,1.0
1999-09-22,23.38,23.62,23.38,23.44,124900,11.1141219117771,11.2282104172872,11.1141219117771,11.1426440381547,262743.383884034,0.0,1.0
1999-09-23,23.88,23.88,23.44,23.44,113100,11.3518062982565,11.3518062982565,11.1426440381547,11.1426440381547,237920.550178416,0.0,1.0
1999-09-24,24.12,24.19,23.62,23.62,186600,11.4658948037667,11.4991706178738,11.2282104172872,11.2282104172872,392537.353344759,0.0,1.0
1999-09-27,24.25,24.56,24.25,24.31,145000,11.5276927442513,11.6750570638685,11.5276927442513,11.5562148706288,305026.346382584,0.0,1.0
1999-09-28,24.12,24.44,23.94,24.38,70200,11.4658948037667,11.6180128111135,11.3803284246341,11.5894906847359,147674.824248671,0.0,1.0
1999-09-29,24.62,24.94,24.0,24.0,148600,11.7035791902461,11.8556971975929,11.4088505510116,11.4088505510116,312599.414292772,0.0,1.0
1999-09-30,25.0,25.06,24.88,24.88,134700,11.8842193239704,11.9127414503479,11.8271750712154,11.8271750712154,283358.957639546,0.0,1.0
1999-10-01,24.38,25.06,23.88,25.06,56100,11.5894906847359,11.9127414503479,11.3518062982565,11.9127414503479,118013.641600435,0.0,1.0
1999-10-04,25.56,25.62,24.38,24.38,70200,12.1504258368274,12.1789479632049,11.5894906847359,11.5894906847359,147674.824248671,0.0,1.0
1999-10-05,25.31,25.94,25.25,25.62,54500,12.0315836435876,12.3310659705517,12.0030615172101,12.1789479632049,114647.833640351,0.0,1.0
1999-10-06,25.44,25.81,25.38,25.56,67400,12.0933815840723,12.2692680300671,12.0648594576948,12.1504258368274,141784.660318525,0.0,1.0
1999-10-07,25.56,26.0,25.19,25.44,45100,12.1504258368274,12.3595880969292,11.9745393908326,12.0933815840723,94873.7118748585,0.0,1.0
1999-10-08,26.25,26.38,25.12,25.44,61500,12.4784302901689,12.5402282306536,11.9412635767255,12.0933815840723,129373.243465717,0.0,1.0
1999-10-11,25.94,26.5,25.88,26.5,30700,12.3310659705517,12.5972724834086,12.3025438441742,12.5972724834086,64581.4402341058,0.0,1.0
1999-10-12,25.56,25.94,25.38,25.94,40400,12.1504258368274,12.3310659705517,12.0648594576948,12.3310659705517,84986.6509921128,0.0,1.0
1999-10-13,24.75,25.62,24.62,25.62,83400,11.7653771307307,12.1789479632049,11.7035791902461,12.1789479632049,175442.739919362,0.0,1.0
1999-10-14,25.12,25.12,24.44,24.75,190500,11.9412635767255,11.9412635767255,11.6180128111135,11.7653771307307,400741.510247463,0.0,1.0
1999-10-15,24.94,24.94,24.31,24.88,85300,11.8556971975929,11.8556971975929,11.5562148706288,11.8271750712154,179439.636871961,0.0,1.0
1999-10-18,25.25,25.25,24.88,24.94,29900,12.0030615172101,12.0030615172101,11.8271750712154,11.8556971975929,62898.536254064,0.0,1.0
1999-10-19,26.06,26.06,25.44,25.44,96800,12.3881102233068,12.3881102233068,12.0933815840723,12.0933815840723,203631.381585062,0.0,1.0
1999-10-20,25.94,26.19,25.94,26.19,88300,12.3310659705517,12.4499081637914,12.3310659705517,12.4499081637914,185750.526797119,0.0,1.0
1999-10-21,25.5,25.88,25.31,25.88,88000,12.1219037104498,12.3025438441742,12.0315836435876,12.3025438441742,185119.437804603,0.0,1.0
1999-10-22,26.5,26.5,25.5,25.5,137300,12.5972724834086,12.5972724834086,12.1219037104498,12.1219037104498,288828.395574682,0.0,1.0
1999-10-25,28.0,28.0,26.5,26.5,322800,13.3103256428469,13.3103256428469,12.5972724834086,12.5972724834086,679051.755946882,0.0,1.0
1999-10-26,28.0,28.19,27.88,27.94,241600,13.3103256428469,13.400645709709,13.2532813900918,13.2818035164693,508237.001972635,0.0,1.0
1999-10-27,28.25,28.31,27.94,28.06,112400,13.4291678360866,13.4576899624641,13.2818035164693,13.3388477692244,236448.009195878,0.0,1.0
1999-10-28,29.88,30.0,28.25,28.25,711800,14.2040189360094,14.2610631887645,13.4291678360866,13.4291678360866,1497363.81624223,0.0,1.0
1999-10-29,28.88,30.38,28.12,30.0,229300,13.7286501630506,14.4417033224888,13.3673698956019,14.2610631887645,482362.353279494,0.0,1.0
1999-11-01,28.62,29.0,28.25,29.0,173200,13.6050542820813,13.7856944158057,13.4291678360866,13.7856944158057,364348.71167906,0.0,1.0
1999-11-02,29.44,29.62,28.44,28.44,108800,13.9948566759076,14.0804230550401,13.5194879029487,13.5194879029487,228874.94128569,0.0,1.0
1999-11-03,28.88,29.5,28.44,29.5,65700,13.7286501630506,14.0233788022851,13.5194879029487,14.0233788022851,138208.489360937,0.0,1.0
1999-11-04,29.5,29.5,28.88,28.94,104100,14.0233788022851,14.0233788022851,13.7286501630506,13.7571722894282,218987.880402945,0.0,1.0
1999-11-05,29.69,29.88,29.5,29.69,104400,14.1136988691473,14.2040189360094,14.0233788022851,14.1136988691473,219618.96939546,0.0,1.0
1999-11-08,29.31,29.88,29.31,29.75,62700,13.9330587354229,14.2040189360094,13.9330587354229,14.1422209955248,131897.59943578,0.0,1.0
1999-11-09,28.88,29.62,28.88,29.5,35600,13.7286501630506,14.0804230550401,13.7286501630506,14.0233788022851,74889.2271118622,0.0,1.0
1999-11-10,28.88,29.12,28.62,28.88,60000,13.7286501630506,13.8427386685607,13.6050542820813,13.7286501630506,126217.798503138,0.0,1.0
1999-11-11,28.56,28.88,28.38,28.88,82700,13.5765321557038,13.7286501630506,13.4909657765712,13.7286501630506,173970.198936826,0.0,1.0
1999-11-12,29.06,29.06,28.62,28.62,63300,13.8142165421832,13.8142165421832,13.6050542820813,13.6050542820813,133159.777420811,0.0,1.0
1999-11-15,28.94,29.12,28.5,29.06,49100,13.7571722894282,13.8427386685607,13.5480100293263,13.8142165421832,103288.231775068,0.0,1.0
1999-11-16,29.12,29.12,28.62,29.0,184300,13.8427386685607,13.8427386685607,13.6050542820813,13.7856944158057,387699.004402141,0.0,1.0
1999-11-17,29.75,30.0,29.06,29.12,176100,14.1422209955248,14.2610631887645,13.8142165421832,13.8427386685607,370449.238606711,0.0,1.0
1999-11-18,29.12,30.38,28.62,29.5,185200,13.8427386685607,14.4417033224888,13.6050542820813,14.0233788022851,389592.271379688,0.0,1.0
1999-11-19,28.81,29.38,28.56,29.12,178300,13.6953743489435,13.96633454953,13.5765321557038,13.8427386685607,375077.224551826,0.0,1.0
1999-11-22,28.12,29.0,27.88,29.0,83900,13.3673698956019,13.7856944158057,13.2532813900918,13.7856944158057,176494.554906889,0.0,1.0
1999-11-23,28.12,28.38,27.69,28.25,93500,13.3673698956019,13.4909657765712,13.1629613232296,13.4291678360866,196689.402667391,0.0,1.0
1999-11-24,27.69,28.12,27.25,28.12,109200,13.1629613232296,13.3673698956019,12.9537990631278,13.3673698956019,229716.393275712,0.0,1.0
1999-11-26,27.5,27.78,27.44,27.44,22800,13.1582076355,13.2921821132433,13.1294988188408,13.1294988188408,47650.8668481864,0.18,1.0
1999-11-29,27.5,27.75,27.44,27.5,114500,13.1582076355,13.2778277049137,13.1294988188408,13.1582076355,239299.309391111,0.0,1.0
1999-11-30,28.5,28.75,27.25,27.25,189200,13.6366879131546,13.7563079825682,13.0385875660864,13.0385875660864,395418.596827931,0.0,1.0
1999-12-01,29.31,29.31,28.38,28.38,171500,14.0242569380548,14.0242569380548,13.579270279836,13.579270279836,358426.476511576,0.0,1.0
1999-12-02,29.31,29.44,29.0,29.0,98800,14.0242569380548,14.0864593741499,13.8759280519819,13.8759280519819,206487.089675473,0.0,1.0
1999-12-03,29.94,30.25,29.44,29.44,155500,14.3256995129771,14.47402839905,14.0864593741499,14.0864593741499,324987.271705832,0.0,1.0
1999-12-06,28.25,29.94,28.19,29.94,144100,13.517067843741,14.3256995129771,13.4883590270817,14.3256995129771,301161.838281737,0.0,1.0
1999-12-07,27.19,28.38,26.88,28.31,164200,13.0098787494271,13.579270279836,12.8615498633542,13.5457766604002,343169.839318956,0.0,1.0
1999-12-08,26.5,27.19,26.5,27.12,132800,12.6797273578455,13.0098787494271,12.6797273578455,12.9763851299913,277545.399887681,0.0,1.0
1999-12-09,26.31,27.0,26.0,27.0,140900,12.5888161050911,12.9189674966728,12.4404872190182,12.9189674966728,294473.99732059,0.0,1.0
1999-12-10,26.25,26.44,25.75,26.38,158700,12.5601072884319,12.6510185411862,12.3208671496046,12.622309724527,331675.112666979,0.0,1.0
1999-12-13,26.12,26.19,25.56,26.12,102500,12.4979048523368,12.5313984717726,12.2299558968502,12.4979048523368,214219.905786802,0.0,1.0
1999-12-14,25.75,26.12,25.69,26.12,45400,12.3208671496046,12.4979048523368,12.2921583329453,12.4979048523368,94883.7436363006,0.0,1.0
1999-12-15,26.0,26.19,25.56,25.75,202800,12.4404872190182,12.5313984717726,12.2299558968502,12.3208671496046,423841.920912815,0.0,1.0
1999-12-16,25.88,26.12,25.75,26.0,93300,12.3830695856997,12.4979048523368,12.3208671496046,12.4404872190182,194992.363023499,0.0,1.0
1999-12-17,25.25,25.75,25.0,25.75,101400,12.0816270107773,12.3208671496046,11.9620069413637,12.3208671496046,211920.960456407,0.0,1.0
1999-12-20,24.81,25.5,24.75,25.5,86700,11.8710956886093,12.201247080191,11.84238687195,12.201247080191,181198.691041129,0.0,1.0
1999-12-21,25.5,25.56,24.62,25.0,169200,12.201247080191,12.2299558968502,11.7801844358549,11.9620069413637,353619.590820749,0.0,1.0
1999-12-22,25.19,25.94,24.25,25.25,133600,12.052918194118,12.411778402359,11.6031467331228,12.0816270107773,279217.360127969,0.0,1.0
1999-12-23,25.62,25.94,25.06,25.06,132700,12.2586647135095,12.411778402359,11.9907157580229,11.9907157580229,277336.404857645,0.0,1.0
1999-12-27,26.44,26.44,25.12,26.0,242300,12.6510185411862,12.6510185411862,12.0194245746822,12.4404872190182,506394.957776998,0.0,1.0
1999-12-28,25.59,26.19,25.19,26.19,109800,12.2443103051799,12.5313984717726,12.052918194118,12.5313984717726,229476.542979422,0.0,1.0
1999-12-29,25.44,25.75,24.94,25.44,120800,12.1725382635317,12.3208671496046,11.9332981247044,12.1725382635317,252465.996283372,0.0,1.0
1999-12-30,25.69,25.88,25.0,25.44,91000,12.2921583329453,12.3830695856997,11.9620069413637,12.1725382635317,190185.477332673,0.0,1.0
1999-12-31,25.75,25.81,25.62,25.75,31600,12.3208671496046,12.3495759662639,12.2586647135095,12.3208671496046,66042.4294913458,0.0,1.0
2000-01-03,24.31,25.75,23.62,25.69,139400,11.631855549782,12.3208671496046,11.3017041582004,12.2921583329453,291339.071870052,0.0,1.0
2000-01-04,23.69,24.56,23.56,24.56,68800,11.3351977776362,11.7514756191957,11.2729953415411,11.7514756191957,143788.580664703,0.0,1.0
2000-01-05,23.94,24.0,23.69,23.69,146600,11.4548178470499,11.4835266637091,11.3351977776362,11.3351977776362,306386.714032635,0.0,1.0
2000-01-06,24.5,24.62,23.81,24.0,113000,11.7227668025364,11.7801844358549,11.3926154109548,11.4835266637091,236164.383940572,0.0,1.0
2000-01-07,25.0,25.0,24.25,24.5,209300,11.9620069413637,11.9620069413637,11.6031467331228,11.7227668025364,437426.597865147,0.0,1.0
2000-01-10,24.38,25.0,23.88,25.0,172200,11.6653491692179,11.9620069413637,11.4261090303906,11.9620069413637,359889.441721826,0.0,1.0
2000-01-11,24.0,24.38,23.94,24.38,43700,11.4835266637091,11.6653491692179,11.4548178470499,11.6653491692179,91330.8281256905,0.0,1.0
2000-01-12,24.12,24.31,24.0,24.19,165600,11.5409442970277,11.631855549782,11.4835266637091,11.5744379164635,346095.769739457,0.0,1.0
2000-01-13,25.06,25.19,24.19,24.25,154500,11.9907157580229,12.052918194118,11.5744379164635,11.6031467331228,322897.321405474,0.0,1.0
2000-01-14,25.94,26.12,25.5,25.62,154200,12.411778402359,12.4979048523368,12.201247080191,12.2586647135095,322270.336315364,0.0,1.0
2000-01-18,25.5,26.19,25.38,26.19,59100,12.201247080191,12.5313984717726,12.1438294468724,12.5313984717726,123516.062751219,0.0,1.0
2000-01-19,25.25,25.62,25.19,25.62,67600,12.0816270107773,12.2586647135095,12.052918194118,12.2586647135095,141280.640304272,0.0,1.0
2000-01-20,25.0,25.25,25.0,25.25,158700,11.9620069413637,12.0816270107773,11.9620069413637,12.0816270107773,331675.11266698,0.0,1.0
2000-01-21,24.62,25.5,24.62,25.19,82000,11.7801844358549,12.201247080191,11.7801844358549,12.052918194118,171375.924629442,0.0,1.0
2000-01-24,24.06,24.75,24.06,24.75,70600,11.5122354803684,11.84238687195,11.5122354803684,11.84238687195,147550.491205349,0.0,1.0
2000-01-25,24.38,24.75,23.94,24.0,145400,11.6653491692179,11.84238687195,11.4548178470499,11.4835266637091,303878.773672204,0.0,1.0
2000-01-26,24.56,24.88,24.38,24.62,187400,11.7514756191957,11.9045893080451,11.6653491692179,11.7801844358549,391656.686287284,0.0,1.0
2000-01-27,24.62,25.25,24.5,24.69,115400,11.7801844358549,12.0816270107773,11.7227668025364,11.8136780552908,241180.264661435,0.0,1.0
2000-01-28,24.19,24.81,24.06,24.75,76200,11.5744379164635,11.8710956886093,11.5122354803684,11.84238687195,159254.212887359,0.0,1.0
2000-01-31,24.88,25.44,24.38,24.38,312900,11.9045893080451,12.1725382635317,11.6653491692179,11.6653491692179,653945.448982347,0.0,1.0
2000-02-01,25.31,25.38,24.81,24.88,113800,12.1103358274366,12.1438294468724,11.8710956886093,11.9045893080451,237836.344180859,0.0,1.0
2000-02-02,25.0,25.44,24.81,25.25,70400,11.9620069413637,12.1725382635317,11.8710956886093,12.0816270107773,147132.501145277,0.0,1.0
2000-02-03,24.06,25.19,24.06,25.12,86800,11.5122354803684,12.052918194118,11.5122354803684,12.0194245746822,181407.686071165,0.0,1.0
2000-02-04,24.0,24.5,24.0,24.31,84800,11.4835266637091,11.7227668025364,11.4835266637091,11.631855549782,177227.785470447,0.0,1.0
2000-02-07,23.62,24.25,23.5,24.25,129800,11.3017041582004,11.6031467331228,11.2442865248819,11.6031467331228,271275.548986604,0.0,1.0
2000-02-08,24.06,24.38,23.5,23.5,123700,11.5122354803684,11.6653491692179,11.2442865248819,11.2442865248819,258526.852154414,0.0,1.0
2000-02-09,23.75,24.12,23.5,24.12,67200,11.3639065942955,11.5409442970277,11.2442865248819,11.5409442970277,140444.660184128,0.0,1.0
2000-02-10,23.25,24.0,23.06,24.0,83800,11.1246664554682,11.4835266637091,11.0337552027139,11.4835266637091,175137.835170088,0.0,1.0
2000-02-11,23.12,23.62,23.12,23.25,84100,11.0624640193731,11.3017041582004,11.0624640193731,11.1246664554682,175764.820260196,0.0,1.0
2000-02-14,22.19,23.38,22.19,23.38,57300,10.6174773611544,11.1868688915633,10.6174773611544,11.1868688915633,119754.152210573,0.0,1.0
2000-02-15,22.44,22.56,22.19,22.31,185600,10.737097430568,10.7945150638866,10.6174773611544,10.6748949944729,387894.77574664,0.0,1.0
2000-02-16,22.06,22.56,21.75,22.5,171700,10.5552749250593,10.7945150638866,10.4069460389864,10.7658062472273,358844.466571648,0.0,1.0
2000-02-17,21.81,22.75,21.56,22.75,126800,10.4356548556457,10.8854263166409,10.316034786232,10.8854263166409,265005.698085526,0.0,1.0
2000-02-18,21.25,21.75,21.0,21.75,123700,10.1677059001591,10.4069460389864,10.0480858307455,10.4069460389864,258526.852154414,0.0,1.0
2000-02-22,20.5,21.62,20.12,21.5,152700,9.80884569191821,10.3447436028913,9.62702318640949,10.2873259695728,319135.410864826,0.0,1.0
2000-02-23,20.81,20.88,20.56,20.62,227100,9.95717457799112,9.99066819742694,9.83755450857749,9.86626332523676,474627.713211539,0.0,1.0
2000-02-24,20.88,20.94,20.5,20.81,274500,9.99066819742694,10.0193770140862,9.80884569191821,9.95717457799112,573691.357448558,0.0,1.0
2000-02-25,21.0,21.25,20.62,20.88,68100,10.0480858307455,10.1677059001591,9.86626332523676,9.99066819742694,142325.615454451,0.0,1.0
2000-02-28,21.25,21.94,20.94,21.0,189500,10.2538323501369,10.586780318212,10.1042470311467,10.1331990283706,392719.02080067,0.18,1.0
2000-02-29,21.5,21.75,21.06,21.75,173400,10.3744656719033,10.4950989936696,10.1621510255945,10.4950989936696,359353.447001771,0.0,1.0
2000-03-01,21.5,21.75,21.31,21.75,180800,10.3744656719033,10.4950989936696,10.2827843473609,10.4950989936696,374689.176573935,0.0,1.0
2000-03-02,21.38,21.62,21.19,21.62,128200,10.3165616774554,10.4323696663511,10.224880352913,10.4323696663511,265681.152858289,0.0,1.0
2000-03-03,21.56,21.75,21.5,21.62,160900,10.4034176691272,10.4950989936696,10.3744656719033,10.4323696663511,333448.498400145,0.0,1.0
2000-03-06,21.06,21.5,20.94,21.44,94400,10.1621510255945,10.3744656719033,10.1042470311467,10.3455136746793,195634.17183949,0.0,1.0
2000-03-07,20.62,21.38,20.5,21.25,90500,9.94983637928582,10.3165616774554,9.89193238483799,10.2538323501369,187551.827875781,0.0,1.0
2000-03-08,20.0,20.62,19.88,20.5,133400,9.65066574130536,9.94983637928582,9.59276174685752,9.89193238483799,276457.611476566,0.0,1.0
2000-03-09,20.25,20.31,20.0,20.12,231300,9.77129906307167,9.80025106029559,9.65066574130536,9.70856973575319,479345.16892451,0.0,1.0
2000-03-10,19.62,20.38,19.62,20.31,242700,9.46730309222056,9.83402839039016,9.46730309222056,9.80025106029559,502970.482049194,0.0,1.0
2000-03-13,19.75,20.06,19.69,19.81,180000,9.53003241953904,9.67961773852927,9.50108042231513,9.55898441676296,373031.259863432,0.0,1.0
2000-03-14,20.25,20.25,19.75,20.0,205600,9.77129906307167,9.77129906307167,9.53003241953904,9.65066574130536,426084.594599565,0.0,1.0
2000-03-15,22.69,23.0,20.44,20.5,275400,10.9486802835109,11.0982656025012,9.86298038761408,9.89193238483799,570737.827591053,0.0,1.0
2000-03-16,25.5,26.62,22.94,22.94,361700,12.3045988201643,12.8450361016774,11.0693136052772,11.0693136052772,749585.592736687,0.0,1.0
2000-03-17,24.88,25.44,24.81,25.44,158200,12.0054281821839,12.2756468229404,11.9716508520893,12.2756468229404,327853.029502193,0.0,1.0
2000-03-20,24.12,24.94,23.88,24.94,128300,11.6387028840143,12.0343801794078,11.5228948951186,12.0343801794078,265888.392447101,0.0,1.0
2000-03-21,24.5,25.0,24.06,24.06,204300,11.8220655330991,12.0633321766317,11.6097508867903,11.6097508867903,423390.479944994,0.0,1.0
2000-03-22,24.94,25.0,24.38,24.38,125300,12.0343801794078,12.0633321766317,11.7641615386512,11.7641615386512,259671.204782711,0.0,1.0
2000-03-23,25.25,25.5,24.62,24.94,124300,12.183965498398,12.3045988201643,11.8799695275469,12.0343801794078,257598.808894581,0.0,1.0
2000-03-24,24.75,25.56,24.5,25.38,82600,11.9426988548654,12.3335508173882,11.8220655330991,12.2466948257165,171179.900359552,0.0,1.0
2000-03-27,25.19,25.25,24.38,24.5,150800,12.1550135011741,12.183965498398,11.7641615386512,11.8220655330991,312517.299930031,0.0,1.0
2000-03-28,25.19,25.25,24.81,25.06,95800,12.1550135011741,12.183965498398,11.9716508520893,12.0922841738556,198535.526082871,0.0,1.0
2000-03-29,25.56,25.56,25.19,25.38,157400,12.3335508173882,12.3335508173882,12.1550135011741,12.2466948257165,326195.112791691,0.0,1.0
2000-03-30,25.62,25.75,25.12,25.56,157400,12.3625028146122,12.4252321419306,12.1212361710795,12.3335508173882,326195.112791689,0.0,1.0
2000-03-31,26.44,26.94,25.19,25.69,365800,12.7581801100057,12.9994467535383,12.1550135011741,12.3962801447067,758082.415878018,0.0,1.0
2000-04-03,26.84,27.69,26.31,26.44,150200,12.9511934248318,13.3613467188373,12.6954507826872,12.7581801100057,311273.862397152,0.0,1.0
2000-04-04,26.31,27.94,25.69,27.94,201900,12.6954507826872,13.4819800406036,12.3962801447067,13.4819800406036,418416.729813483,0.0,1.0
2000-04-05,26.88,27.0,26.25,26.31,120100,12.9704947563144,13.0283987507622,12.6664987854633,12.6954507826872,248894.746164434,0.0,1.0
2000-04-06,26.0,27.12,25.75,27.06,104100,12.545865463697,13.0863027452101,12.4252321419306,13.0573507479861,215736.411954351,0.0,1.0
2000-04-07,25.44,26.12,25.19,26.12,136600,12.2756468229404,12.6037694581448,12.1550135011741,12.6037694581448,283089.278318583,0.0,1.0
2000-04-10,25.31,26.12,25.25,25.56,98000,12.2129174956219,12.6037694581448,12.183965498398,12.3335508173882,203094.797036758,0.0,1.0
2000-04-11,26.5,26.94,25.69,25.81,167600,12.7871321072296,12.9994467535383,12.3962801447067,12.4541841391546,347333.550850618,0.0,1.0
2000-04-12,26.44,27.0,26.44,26.5,154800,12.7581801100057,13.0283987507622,12.7581801100057,12.7871321072296,320806.883482551,0.0,1.0
2000-04-13,26.75,27.44,26.31,26.81,153100,12.9077654289959,13.240713397071,12.6954507826872,12.9367174262198,317283.810472731,0.0,1.0
2000-04-14,24.88,26.75,24.62,26.75,140400,12.0054281821839,12.9077654289959,11.8799695275469,12.9077654289959,290964.382693476,0.0,1.0
2000-04-17,24.94,25.38,24.25,24.75,134100,12.0343801794078,12.2466948257165,11.7014322113327,11.9426988548654,277908.288598256,0.0,1.0
2000-04-18,26.19,26.38,24.81,24.94,124700,12.6375467882394,12.7292281127818,11.9716508520893,12.0343801794078,258427.767249833,0.0,1.0
2000-04-19,25.44,26.25,25.0,26.25,95000,12.2756468229404,12.6664987854633,12.0633321766317,12.6664987854633,196877.609372367,0.0,1.0
2000-04-20,25.25,25.56,25.0,25.19,87600,12.183965498398,12.3335508173882,12.0633321766317,12.1550135011741,181541.879800204,0.0,1.0
2000-04-24,25.12,25.62,24.75,25.38,164200,12.1212361710795,12.3625028146122,11.9426988548654,12.2466948257165,340287.404830976,0.0,1.0
2000-04-25,26.56,26.69,24.88,25.31,212800,12.8160841044535,12.878813431772,12.0054281821839,12.2129174956219,441005.844994102,0.0,1.0
2000-04-26,25.81,26.56,25.31,26.56,110200,12.4541841391546,12.8160841044535,12.2129174956219,12.8160841044535,228378.026871945,0.0,1.0
2000-04-27,25.0,25.88,24.62,25.81,164500,12.0633321766317,12.4879614692491,11.8799695275469,12.4541841391546,340909.123597414,0.0,1.0
2000-04-28,24.69,24.81,24.69,24.75,78700,11.9137468576415,11.9716508520893,11.9137468576415,11.9426988548654,163097.556395845,0.0,1.0
2000-05-01,25.0,25.94,24.56,24.62,186000,12.0633321766317,12.516913466473,11.851017530323,11.8799695275469,385465.635192213,0.0,1.0
2000-05-02,24.06,24.94,24.0,24.94,206200,11.6097508867903,12.0343801794078,11.5807988895664,12.0343801794078,427328.032132444,0.0,1.0
2000-05-03,24.19,24.62,23.5,24.0,198400,11.6724802141088,11.8799695275469,11.3395322460338,11.5807988895664,411163.344205028,0.0,1.0
2000-05-04,24.0,24.44,23.69,24.44,79400,11.5807988895664,11.7931135358751,11.4312135705762,11.7931135358751,164548.233517537,0.0,1.0
2000-05-05,24.19,24.19,23.56,24.12,104500,11.6724802141088,11.6724802141088,11.3684842432577,11.6387028840143,216565.370309604,0.0,1.0
2000-05-08,24.31,24.94,24.0,24.06,125900,11.7303842085567,12.0343801794078,11.5807988895664,11.6097508867903,260914.642315589,0.0,1.0
2000-05-09,24.5,24.69,24.31,24.38,124200,11.8220655330991,11.9137468576415,11.7303842085567,11.7641615386512,257391.569305767,0.0,1.0
2000-05-10,24.0,24.5,24.0,24.44,176100,11.5807988895664,11.8220655330991,11.5807988895664,11.7931135358751,364948.915899725,0.0,1.0
2000-05-11,24.69,25.0,24.25,24.25,165000,11.9137468576415,12.0633321766317,11.7014322113327,11.7014322113327,341945.321541478,0.0,1.0
2000-05-12,26.12,26.12,24.81,24.81,151200,12.6037694581448,12.6037694581448,11.9716508520893,11.9716508520893,313346.258285283,0.0,1.0
2000-05-15,25.94,26.25,25.5,25.88,143500,12.516913466473,12.6664987854633,12.3045988201643,12.4879614692491,297388.809946682,0.0,1.0
2000-05-16,26.0,26.31,25.88,26.0,205800,12.545865463697,12.6954507826872,12.4879614692491,12.545865463697,426499.073777189,0.0,1.0
2000-05-17,25.62,26.12,25.19,26.0,77900,12.3625028146122,12.6037694581448,12.1550135011741,12.545865463697,161439.63968534,0.0,1.0
2000-05-18,25.88,26.31,25.62,25.75,158400,12.4879614692491,12.6954507826872,12.3625028146122,12.4252321419306,328267.508679821,0.0,1.0
2000-05-19,25.12,26.0,24.81,26.0,108100,12.1212361710795,12.545865463697,11.9716508520893,12.545865463697,224025.995506873,0.0,1.0
2000-05-22,25.88,25.94,25.19,25.25,75500,12.4879614692491,12.516913466473,12.1550135011741,12.183965498398,156465.889553829,0.0,1.0
2000-05-23,26.25,26.69,25.94,25.94,85400,12.6664987854633,12.878813431772,12.516913466473,12.516913466473,176982.608846317,0.0,1.0
2000-05-24,26.94,26.94,26.25,26.31,90800,12.9994467535383,12.9994467535383,12.6664987854633,12.6954507826872,188173.54664222,0.0,1.0
2000-05-25,26.44,26.88,26.0,26.88,161100,12.7581801100057,12.9704947563144,12.545865463697,12.9704947563144,333862.977577771,0.0,1.0
2000-05-26,26.62,26.88,26.38,26.69,123900,12.8450361016774,12.9704947563144,12.7292281127818,12.878813431772,256769.85053933,0.0,1.0
2000-05-30,26.44,26.69,26.12,26.69,122000,12.7581801100057,12.878813431772,12.6037694581448,12.878813431772,252832.298351881,0.0,1.0
2000-05-31,26.5,27.0,26.5,26.69,94800,12.7871321072296,13.0283987507622,12.7871321072296,12.878813431772,196463.130194741,0.0,1.0
2000-06-01,27.31,27.56,26.62,26.75,196900,13.1779840697525,13.2986173915188,12.8450361016774,12.9077654289959,408054.750372831,0.0,1.0
2000-06-02,28.44,28.81,27.56,27.56,288700,13.7232466841362,13.9017840003504,13.2986173915188,13.2986173915188,598300.692903183,0.0,1.0
2000-06-05,28.19,28.69,28.12,28.56,332300,13.6026133623699,13.8438800059025,13.5688360322753,13.781150678584,688657.153625658,0.0,1.0
2000-06-06,27.81,28.19,27.69,28.19,206800,13.4192507132851,13.6026133623699,13.3613467188373,13.6026133623699,428571.469665321,0.0,1.0
2000-06-07,27.62,27.94,27.62,27.62,82900,13.4240760461558,13.5796048055609,13.4240760461558,13.4240760461558,170566.524811642,0.2,1.0
2000-06-08,26.94,27.75,26.88,27.75,32500,13.0935774324198,13.4872596046641,13.0644157900314,13.4872596046641,66868.6617174716,0.0,1.0
2000-06-09,25.94,27.12,25.88,27.06,118800,12.6075500592788,13.1810623595852,12.5783884168903,13.1519007171968,244430.677293403,0.0,1.0
2000-06-12,27.06,27.25,25.88,25.94,208800,13.1519007171968,13.2442459180936,12.5783884168903,12.6075500592788,429605.432818707,0.0,1.0
2000-06-13,27.38,27.56,25.56,26.88,160000,13.3074294766019,13.3949144037673,12.4228596574852,13.0644157900314,329199.565378321,0.0,1.0
2000-06-14,27.5,27.5,26.94,27.12,67800,13.3657527613788,13.3657527613788,13.0935774324198,13.1810623595852,139498.315829064,0.0,1.0
2000-06-15,26.62,27.31,25.81,27.31,237800,12.9380486730147,13.273407560482,12.5443665007705,13.273407560482,489272.854043529,0.0,1.0
2000-06-16,24.69,26.62,24.5,26.62,167300,12.0000158428525,12.9380486730147,11.9076706419557,12.9380486730147,344219.295548706,0.0,1.0
2000-06-19,25.44,25.5,24.88,24.94,386400,12.3645363727083,12.3936980150967,12.0923610437493,12.1215226861377,795016.950388642,0.0,1.0
2000-06-20,25.69,25.75,25.38,25.69,228500,12.4860432159935,12.515204858382,12.3353747303198,12.4860432159935,470138.129305915,0.0,1.0
2000-06-21,25.12,25.75,25.0,25.75,194300,12.2090076133031,12.515204858382,12.1506843285262,12.515204858382,399771.722206299,0.0,1.0
2000-06-22,25.0,25.31,24.88,25.12,131700,12.1506843285262,12.3013528141999,12.0923610437493,12.2090076133031,270972.39225203,0.0,1.0
2000-06-23,25.25,25.62,25.0,25.06,203100,12.2721911718115,12.4520212998737,12.1506843285262,12.1798459709147,417877.698302105,0.0,1.0
2000-06-26,25.56,25.94,25.25,25.25,151800,12.4228596574852,12.6075500592788,12.2721911718115,12.2721911718115,312328.087652682,0.0,1.0
2000-06-27,26.25,26.88,25.62,25.75,160800,12.7582185449525,13.0644157900314,12.4520212998737,12.515204858382,330845.563205213,0.0,1.0
2000-06-28,27.56,27.56,26.31,26.31,133800,13.3949144037673,13.3949144037673,12.787380187341,12.787380187341,275293.13654762,0.0,1.0
2000-06-29,28.25,28.38,27.0,27.31,257400,13.7302732912346,13.7934568497429,13.1227390748083,13.273407560482,529599.800802374,0.0,1.0
2000-06-30,26.3,28.0,25.12,28.0,1087500,12.7825199136096,13.6087664479493,12.2090076133031,13.6087664479493,2237528.29593077,0.0,1.0
2000-07-03,28.06,28.12,26.25,26.38,186800,13.6379280903378,13.6670897327263,12.7582185449525,12.8214021034608,384340.49257919,0.0,1.0
2000-07-05,28.06,28.75,27.5,28.56,147000,13.6379280903378,13.9732869778051,13.3657527613788,13.8809417769083,302452.100691332,0.0,1.0
2000-07-06,27.69,28.12,26.69,28.12,179600,13.4580979622756,13.6670897327263,12.9720705891346,13.6670897327263,369526.512137166,0.0,1.0
2000-07-07,28.31,28.5,27.56,27.75,207400,13.7594349336231,13.8517801345199,13.3949144037673,13.4872596046641,426724.936621648,0.0,1.0
2000-07-10,28.62,29.12,28.56,28.56,122000,13.9101034192968,14.1531171058673,13.8809417769083,13.8809417769083,251014.66860097,0.0,1.0
2000-07-11,28.0,28.56,27.69,28.5,197200,13.6087664479493,13.8809417769083,13.4580979622756,13.8517801345199,405738.464328782,0.0,1.0
2000-07-12,28.69,28.94,28.62,28.75,45300,13.9441253354167,14.0656321787019,13.9101034192968,13.9732869778051,93204.6269477369,0.0,1.0
2000-07-13,27.75,28.81,27.25,28.69,94600,13.4872596046641,14.0024486201936,13.2442459180936,13.9441253354167,194639.243029932,0.0,1.0
2000-07-14,27.94,28.19,27.69,27.88,79000,13.5796048055609,13.7011116488461,13.4580979622756,13.5504431631724,162542.285405546,0.0,1.0
2000-07-17,27.81,28.06,27.19,28.06,112800,13.5164212470525,13.6379280903378,13.2150842757051,13.6379280903378,232085.693591717,0.0,1.0
2000-07-18,27.44,27.81,27.12,27.81,86600,13.3365911189904,13.5164212470525,13.1810623595852,13.5164212470525,178179.264761016,0.0,1.0
2000-07-19,27.69,27.75,27.38,27.44,45700,13.4580979622756,13.4872596046641,13.3074294766019,13.3365911189904,94027.625861183,0.0,1.0
2000-07-20,28.81,29.0,27.62,27.75,170400,14.0024486201936,14.0947938210904,13.4240760461558,13.4872596046641,350597.537127912,0.0,1.0
2000-07-21,28.38,28.56,28.0,28.56,82600,13.7934568497429,13.8809417769083,13.6087664479493,13.8809417769083,169949.275626559,0.0,1.0
2000-07-24,28.31,28.44,28.06,28.31,192500,13.7594349336231,13.8226184921314,13.6379280903378,13.7594349336231,396068.227095791,0.0,1.0
2000-07-25,28.19,28.31,28.12,28.25,104600,13.7011116488461,13.7594349336231,13.6670897327263,13.7302732912346,215214.215866078,0.0,1.0
2000-07-26,28.0,28.31,27.94,28.12,151600,13.6087664479493,13.7594349336231,13.5796048055609,13.6670897327263,311916.58819596,0.0,1.0
2000-07-27,28.06,28.19,27.44,28.06,194300,13.6379280903378,13.7011116488461,13.3365911189904,13.6379280903378,399771.722206299,0.0,1.0
2000-07-28,28.19,28.19,27.56,28.12,120100,13.7011116488461,13.7011116488461,13.3949144037673,13.6670897327263,247105.423762103,0.0,1.0
2000-07-31,28.44,28.5,28.19,28.19,224100,13.8226184921314,13.8517801345199,13.7011116488461,13.7011116488461,461085.141258011,0.0,1.0
2000-08-01,28.31,28.56,28.06,28.56,208300,13.7594349336231,13.8809417769083,13.6379280903378,13.8809417769083,428576.684176901,0.0,1.0
2000-08-02,28.69,28.88,28.44,28.44,169800,13.9441253354167,14.0364705363135,13.8226184921314,13.8226184921314,349363.038757742,0.0,1.0
2000-08-03,30.0,30.06,28.38,28.75,157500,14.5808211942314,14.6099828366199,13.7934568497429,13.9732869778051,324055.822169286,0.0,1.0
2000-08-04,30.38,30.44,29.69,30.06,206100,14.765511596025,14.7946732384135,14.4301527085577,14.6099828366199,424050.190152951,0.0,1.0
2000-08-07,30.81,30.94,30.0,30.44,202800,14.9745033664757,15.037686924984,14.5808211942314,14.7946732384135,417260.449117021,0.0,1.0
2000-08-08,31.62,31.62,30.69,30.75,168200,15.3681855387199,15.3681855387199,14.9161800816988,14.9453417240872,346071.043103961,0.0,1.0
2000-08-09,31.5,31.69,30.44,31.62,186500,15.309862253943,15.4022074548398,14.7946732384135,15.3681855387199,383723.243394106,0.0,1.0
2000-08-10,31.94,32.5,31.38,31.38,246700,15.5237142981251,15.7958896270841,15.2515389691661,15.2515389691661,507584.579867698,0.0,1.0
2000-08-11,31.56,32.12,31.44,31.94,177700,15.3390238963315,15.6111992252905,15.2807006115546,15.5237142981251,365617.267298297,0.0,1.0
2000-08-14,32.31,32.5,31.62,31.81,122900,15.7035444261873,15.7958896270841,15.3681855387199,15.4605307396167,252866.416156222,0.0,1.0
2000-08-15,32.62,33.0,32.38,32.5,221900,15.854212911861,16.0389033136546,15.7375663423071,15.7958896270841,456558.647234058,0.0,1.0
2000-08-16,32.12,33.06,32.12,32.62,110100,15.6111992252905,16.0680649560431,15.6111992252905,15.854212911861,226530.450925957,0.0,1.0
2000-08-17,31.75,32.25,31.5,32.19,135500,15.4313690972283,15.6743827837988,15.309862253943,15.6452211414103,278790.881929765,0.0,1.0
2000-08-18,31.38,32.19,31.25,31.88,89600,15.2515389691661,15.6452211414103,15.1883554106578,15.4945526557366,184351.75661186,0.0,1.0
2000-08-21,30.75,31.19,30.56,30.94,230900,14.9453417240872,15.1591937682693,14.8529965231904,15.037686924984,475076.12278659,0.0,1.0
2000-08-22,30.75,31.0,30.56,30.75,243700,14.9453417240872,15.0668485673725,14.8529965231904,14.9453417240872,501412.088016856,0.0,1.0
2000-08-23,31.44,31.44,30.81,30.94,121700,15.2807006115546,15.2807006115546,14.9745033664757,15.037686924984,250397.419415884,0.0,1.0
2000-08-24,31.0,31.69,31.0,31.38,332100,15.0668485673725,15.4022074548398,15.0668485673725,15.2515389691661,683294.847888377,0.0,1.0
2000-08-25,31.25,31.56,30.94,31.25,129100,15.1883554106578,15.3390238963315,15.037686924984,15.1883554106578,265622.899314632,0.0,1.0
2000-08-28,31.12,31.31,31.06,31.06,100300,15.1251718521494,15.2175170530462,15.096010209761,15.096010209761,206366.977546535,0.0,1.0
2000-08-29,30.56,31.12,30.5,30.94,131100,14.8529965231904,15.1251718521494,14.823834880802,15.037686924984,269737.893881862,0.0,1.0
2000-08-30,30.5,30.88,30.38,30.75,116700,14.823834880802,15.0085252825956,14.765511596025,14.9453417240872,240109.932997812,0.0,1.0
2000-08-31,31.0,31.0,30.38,30.44,534900,15.0668485673725,15.0668485673725,14.765511596025,14.7946732384135,1100555.2970054,0.0,1.0
2000-09-01,30.94,31.12,30.44,31.12,115400,15.037686924984,15.1251718521494,14.7946732384135,15.1251718521494,237435.186529114,0.0,1.0
2000-09-05,30.69,30.94,30.44,30.94,131300,14.9161800816988,15.037686924984,14.7946732384135,15.037686924984,270149.393338584,0.0,1.0
2000-09-06,31.06,31.31,30.56,30.56,152900,15.1932156843892,15.3155049284683,14.9486371962309,14.9486371962309,312578.594199752,0.2,1.0
2000-09-07,31.81,31.88,31.12,31.31,105900,15.5600834166265,15.5943244049687,15.2225651029682,15.3155049284683,216494.919069678,0.0,1.0
2000-09-08,31.88,32.0,31.69,31.81,88200,15.5943244049687,15.6530232421266,15.5013845794685,15.5600834166265,180310.215882395,0.0,1.0
2000-09-11,32.19,32.38,31.88,31.88,187900,15.7459630676268,15.8389028931269,15.5943244049687,15.5943244049687,384130.267168956,0.0,1.0
2000-09-12,31.56,32.25,31.5,32.19,127900,15.4377941725474,15.7753124862057,15.4084447539684,15.7459630676268,261470.256364607,0.0,1.0
2000-09-13,32.38,33.25,31.81,31.81,197900,15.8389028931269,16.2644694625222,15.5600834166265,15.5600834166265,404573.602303015,0.0,1.0
2000-09-14,33.44,33.81,32.5,32.5,213200,16.3574092880223,16.5383973692594,15.8976017302849,15.8976017302849,435851.905058126,0.0,1.0
2000-09-15,31.81,32.75,31.5,32.5,228300,15.5600834166265,16.019890974364,15.4084447539684,15.8976017302849,466721.341110553,0.0,1.0
2000-09-18,30.12,31.81,30.0,31.81,141000,14.7334081266517,15.5600834166265,14.6747092894937,15.5600834166265,288251.025390223,0.0,1.0
2000-09-19,30.94,31.0,30.31,30.31,111400,15.1345168472312,15.1638662658102,14.8263479521518,14.8263479521518,227738.75339341,0.0,1.0
2000-09-20,31.62,31.81,31.0,31.06,185700,15.4671435911264,15.5600834166265,15.1638662658102,15.1932156843892,379632.733439464,0.0,1.0
2000-09-21,30.62,31.56,30.56,31.44,124000,14.9779866148099,15.4377941725474,14.9486371962309,15.3790953353894,253497.355662324,0.0,1.0
2000-09-22,30.44,30.75,30.06,30.38,103000,14.889938359073,15.0415770217311,14.7040587080727,14.860588940494,210566.351880801,0.0,1.0
2000-09-25,32.0,32.12,30.62,30.62,172300,15.6530232421266,15.7117220792846,14.9779866148099,14.9779866148099,352238.664359827,0.0,1.0
2000-09-26,32.25,32.25,31.81,32.06,122900,15.7753124862057,15.7753124862057,15.5600834166265,15.6823726607056,251248.588797578,0.0,1.0
2000-09-27,33.38,33.44,32.19,32.19,199300,16.3280598694433,16.3574092880223,15.7459630676268,15.7459630676268,407435.669221785,0.0,1.0
2000-09-28,34.75,34.94,33.19,33.25,252200,16.9982049269969,17.091144752497,16.2351200439432,16.2644694625222,515580.912080952,0.0,1.0
2000-09-29,32.5,34.94,32.5,34.88,145700,15.8976017302849,17.091144752497,15.8976017302849,17.061795333918,297859.39290323,0.0,1.0
2000-10-02,34.12,34.12,32.78,32.94,139100,16.6900360319175,16.6900360319175,16.0345656836535,16.1128307998641,284366.791714753,0.0,1.0
2000-10-03,33.81,34.69,33.69,34.06,140900,16.5383973692594,16.9688555084179,16.4796985321014,16.6606866133385,288046.592038883,0.0,1.0
2000-10-04,33.0,33.81,33.0,33.81,176800,16.1421802184431,16.5383973692594,16.1421802184431,16.5383973692594,361438.165170152,0.0,1.0
2000-10-05,32.94,33.75,32.94,33.19,86300,16.1128307998641,16.5090479506804,16.1128307998641,16.2351200439432,176425.982206924,0.0,1.0
2000-10-06,31.81,32.88,31.38,32.81,241200,15.5600834166265,16.0834813812851,15.3497459168104,16.049240392943,493093.243433489,0.0,1.0
2000-10-09,32.0,32.25,31.38,31.56,83200,15.6530232421266,15.7753124862057,15.3497459168104,15.4377941725474,170088.548315366,0.0,1.0
2000-10-10,31.38,32.12,31.38,32.06,158300,15.3497459168104,15.7117220792846,15.3497459168104,15.6823726607056,323617.995172145,0.0,1.0
2000-10-11,29.88,31.25,29.81,31.25,139000,14.6160104523357,15.2861555098893,14.5817694639936,15.2861555098893,284162.358363412,0.0,1.0
2000-10-12,28.44,30.0,28.12,29.88,201900,13.91162440644,14.6747092894937,13.7550941740188,14.6160104523357,412750.93635664,0.0,1.0
2000-10-13,30.75,30.75,28.56,28.56,194100,15.0415770217311,15.0415770217311,13.970323243598,13.970323243598,396805.134952072,0.0,1.0
2000-10-16,30.5,31.19,30.38,30.62,133600,14.9192877776519,15.2568060913103,14.860588940494,14.9779866148099,273122.957391021,0.0,1.0
2000-10-17,29.56,30.56,29.38,30.5,126800,14.4594802199145,14.9486371962309,14.3714319641775,14.9192877776519,259221.48949986,0.0,1.0
2000-10-18,28.56,29.31,28.38,29.31,138400,13.970323243598,14.3371909758354,13.8822749878611,14.3371909758354,282935.758255369,0.0,1.0
2000-10-19,29.69,30.06,28.69,28.69,128900,14.5230706268356,14.7040587080727,14.0339136505192,14.0339136505192,263514.589878013,0.0,1.0
2000-10-20,29.31,29.75,29.25,29.75,51400,14.3371909758354,14.5524200454146,14.3078415572564,14.5524200454146,105078.74258906,0.0,1.0
2000-10-23,30.25,30.44,29.19,29.19,128600,14.7969985335728,14.889938359073,14.2784921386774,14.2784921386774,262901.289823991,0.0,1.0
2000-10-24,31.31,31.5,30.12,30.12,79400,15.3155049284683,15.4084447539684,14.7334081266517,14.7334081266517,162320.080964423,0.0,1.0
2000-10-25,30.5,30.88,30.25,30.75,98700,14.9192877776519,15.1051674286522,14.7969985335728,15.0415770217311,201775.717773157,0.0,1.0
2000-10-26,29.88,31.0,29.31,31.0,82300,14.6160104523357,15.1638662658102,14.3371909758354,15.1638662658102,168248.648153301,0.0,1.0
2000-10-27,30.56,30.88,29.88,29.88,71100,14.9486371962309,15.1051674286522,14.6160104523357,14.6160104523357,145352.112803155,0.0,1.0
2000-10-30,31.88,32.19,30.62,30.62,99900,15.5943244049687,15.7459630676268,14.9779866148099,14.9779866148099,204228.917989243,0.0,1.0
2000-10-31,33.31,33.31,31.88,31.88,111100,16.2938188811012,16.2938188811012,15.5943244049687,15.5943244049687,227125.453339389,0.0,1.0
2000-11-01,33.12,33.31,32.75,33.31,117300,16.2008790556011,16.2938188811012,16.019890974364,16.2938188811012,239800.321122504,0.0,1.0
2000-11-02,33.94,34.31,33.0,33.0,131300,16.6019877761806,16.7829758574177,16.1421802184431,16.1421802184431,268420.990310186,0.0,1.0
2000-11-03,33.44,33.94,32.88,33.94,103300,16.3574092880223,16.6019877761806,16.0834813812851,16.6019877761806,211179.651934824,0.0,1.0
2000-11-06,33.88,34.0,33.44,33.56,100300,16.5726383576016,16.6313371947595,16.3574092880223,16.4161081251803,205046.651394605,0.0,1.0
2000-11-07,33.5,33.94,33.25,33.88,94500,16.3867587066013,16.6019877761806,16.2644694625222,16.5726383576016,193189.517016852,0.0,1.0
2000-11-08,33.56,34.12,33.5,33.62,137700,16.4161081251803,16.6900360319175,16.3867587066013,16.4454575437593,281504.724795984,0.0,1.0
2000-11-09,33.38,34.0,32.94,33.62,117000,16.3280598694433,16.6313371947595,16.1128307998641,16.4454575437593,239187.021068484,0.0,1.0
2000-11-10,32.44,33.38,32.44,33.38,126100,15.8682523117059,16.3280598694433,15.8682523117059,16.3280598694433,257790.456040476,0.0,1.0
2000-11-13,32.12,32.62,31.56,32.56,117400,15.7117220792846,15.9563005674428,15.4377941725474,15.9269511488639,240004.754473846,0.0,1.0
2000-11-14,32.62,33.0,32.12,32.31,129300,15.9563005674428,16.1421802184431,15.7117220792846,15.8046619047847,264332.323283376,0.0,1.0
2000-11-15,31.75,32.56,31.56,32.5,81800,15.5307339980475,15.9269511488639,15.4377941725474,15.8976017302849,167226.481396598,0.0,1.0
2000-11-16,31.88,32.5,31.44,31.62,89800,15.5943244049687,15.8976017302849,15.3790953353894,15.4671435911264,183581.149503844,0.0,1.0
2000-11-17,31.75,32.25,31.62,32.12,85200,15.5307339980475,15.7753124862057,15.4671435911264,15.7117220792846,174177.215342178,0.0,1.0
2000-11-20,31.31,31.75,31.25,31.75,79400,15.3155049284683,15.5307339980475,15.2861555098893,15.5307339980475,162320.080964423,0.0,1.0
2000-11-21,30.75,31.56,30.69,31.31,143400,15.0415770217311,15.4377941725474,15.0122276031521,15.3155049284683,293157.425822397,0.0,1.0
2000-11-22,30.69,30.94,30.25,30.81,101500,15.0122276031521,15.1345168472312,14.7969985335728,15.07092644031,207499.851610692,0.0,1.0
2000-11-24,31.25,31.25,30.81,30.81,31600,15.2861555098893,15.2861555098893,15.07092644031,15.07092644031,64600.9390236245,0.0,1.0
2000-11-27,31.25,32.12,31.25,31.5,91500,15.2861555098893,15.7117220792846,15.2861555098893,15.4084447539684,187056.516476634,0.0,1.0
2000-11-28,30.94,31.38,30.81,31.25,143900,15.1345168472312,15.3497459168104,15.07092644031,15.2861555098893,294179.5925791,0.0,1.0
2000-11-29,31.12,31.19,30.88,31.0,307300,15.2225651029682,15.2568060913103,15.1051674286522,15.1638662658102,628223.688669612,0.0,1.0
2000-11-30,32.25,32.56,31.19,31.19,150500,15.7753124862057,15.9269511488639,15.2568060913103,15.2568060913103,307672.19376758,0.0,1.0
2000-12-01,33.44,33.69,32.19,32.19,250600,16.3574092880223,16.4796985321014,15.7459630676268,15.7459630676268,512309.978459504,0.0,1.0
2000-12-04,33.25,33.44,33.0,33.44,141100,16.2644694625222,16.3574092880223,16.1421802184431,16.3574092880223,288455.458741564,0.0,1.0
2000-12-05,34.44,34.75,33.25,33.31,156300,16.8465662643388,16.9982049269969,16.2644694625222,16.2938188811012,319529.328145332,0.0,1.0
2000-12-06,34.12,35.31,34.03,34.25,196300,16.7854216422992,17.3708451989914,16.7411459111208,16.8493754762236,399022.207647241,0.195,1.0
2000-12-07,34.88,35.0,34.06,34.12,141600,17.1593055944724,17.2183399027102,16.7559044881803,16.7854216422992,287832.626606465,0.0,1.0
2000-12-08,36.31,36.31,34.88,34.88,288700,17.8627977676402,17.8627977676402,17.1593055944724,17.1593055944724,586845.192805698,0.0,1.0
2000-12-11,37.06,37.19,36.31,36.31,179000,18.2317621941269,18.2957160280512,17.8627977676402,17.8627977676402,363856.215837269,0.0,1.0
2000-12-12,36.56,37.06,36.5,37.0,92300,17.9857859098025,18.2317621941269,17.9562687556835,18.202245040008,187619.713529497,0.0,1.0
2000-12-13,35.69,37.0,35.62,36.75,154800,17.5577871750779,18.202245040008,17.5233504952725,18.0792568978457,314664.481629103,0.0,1.0
2000-12-14,35.0,35.75,34.5,35.75,189600,17.2183399027102,17.5873043291969,16.9723636183858,17.5873043291969,385403.008506963,0.0,1.0
2000-12-15,35.19,35.62,35.0,35.25,187600,17.3118108907535,17.5233504952725,17.2183399027102,17.3413280448724,381337.575927775,0.0,1.0
2000-12-18,37.31,37.31,35.75,35.75,252300,18.3547503362891,18.3547503362891,17.5873043291969,17.5873043291969,512854.319864486,0.0,1.0
2000-12-19,38.25,39.0,37.0,37.44,321400,18.817185750819,19.1861501773057,18.202245040008,18.4187041702135,653315.015475411,0.0,1.0
2000-12-20,38.38,38.94,37.62,38.38,244000,18.8811395847434,19.1566330231868,18.5072556325703,18.8811395847434,495982.774660858,0.0,1.0
2000-12-21,39.25,39.56,38.5,38.62,165600,19.3091383194679,19.4616436157491,18.9401738929813,18.9992082012191,336617.817556714,0.0,1.0
2000-12-22,40.62,41.06,39.38,39.38,276400,19.9831133385168,20.1995724687223,19.3730921533923,19.3730921533923,561842.782443695,0.0,1.0
2000-12-26,41.75,41.88,40.44,40.75,195900,20.5390197410901,20.6029735750144,19.8945618761601,20.0470671724412,398209.121131402,0.0,1.0
2000-12-27,42.62,42.62,41.19,41.69,388200,20.9670184758146,20.9670184758146,20.2635263026467,20.5095025869711,789100.463620267,0.0,1.0
2000-12-28,43.19,43.44,42.38,42.62,260100,21.2474314399444,21.3704195821066,20.8489498593388,20.9670184758146,528709.506923318,0.0,1.0
2000-12-29,41.81,43.12,41.81,43.12,212700,20.568536895209,21.212994760139,20.568536895209,21.212994760139,432358.754796576,0.0,1.0
2001-01-02,39.62,41.38,39.5,41.38,326700,19.491160769868,20.35699729069,19.4321264616301,20.35699729069,664088.411810256,0.0,1.0
2001-01-03,40.81,40.81,38.5,39.81,405900,20.0765843265601,20.0765843265601,18.9401738929813,19.5846317579113,825079.541946077,0.0,1.0
2001-01-04,41.19,41.94,40.75,40.81,250800,20.2635263026467,20.6324907291333,20.0470671724412,20.0765843265601,509805.245430096,0.0,1.0
2001-01-05,39.0,41.19,38.38,41.12,213400,19.1861501773057,20.2635263026467,18.8811395847434,20.2290896228413,433781.656199292,0.0,1.0
2001-01-08,38.44,39.19,37.69,39.19,185700,18.9106567388623,19.279621165349,18.5416923123757,19.279621165349,377475.414977547,0.0,1.0
2001-01-09,37.56,38.69,37.5,38.5,114500,18.4777384784513,19.0336448810245,18.4482213243324,18.9401738929813,232746.015158477,0.0,1.0
2001-01-10,39.56,39.62,37.44,37.44,276100,19.4616436157491,19.491160769868,18.4187041702135,18.4187041702135,561232.967556815,0.0,1.0
2001-01-11,39.0,40.38,38.75,39.38,218000,19.1861501773057,19.8650447220411,19.0631620351435,19.3730921533923,443132.151131423,0.0,1.0
2001-01-12,37.75,39.12,37.19,39.12,142200,18.5712094664946,19.2451844855436,18.2957160280512,19.2451844855436,289052.256380222,0.0,1.0
2001-01-16,37.81,38.19,37.0,37.75,176900,18.6007266206135,18.7876685967001,18.202245040008,18.5712094664946,359587.511629123,0.0,1.0
2001-01-17,37.94,38.94,37.75,38.06,92000,18.6646804545379,19.1566330231868,18.5712094664946,18.7237147627758,187009.898642619,0.0,1.0
2001-01-18,37.5,37.88,37.0,37.88,82500,18.4482213243324,18.635163300419,18.202245040008,18.635163300419,167699.093891479,0.0,1.0
2001-01-19,36.44,37.5,36.44,37.25,140700,17.9267516015646,18.4482213243324,17.9267516015646,18.3252331821702,286003.181945831,0.0,1.0
2001-01-22,36.69,37.06,36.19,36.44,161100,18.0497397437268,18.2317621941269,17.8037634594024,17.9267516015646,327470.594253543,0.0,1.0
2001-01-23,37.62,37.88,36.88,37.0,153800,18.5072556325703,18.635163300419,18.1432107317701,18.202245040008,312631.765339508,0.0,1.0
2001-01-24,38.0,38.44,37.62,37.62,117900,18.6941976086568,18.9106567388623,18.5072556325703,18.5072556325703,239657.250543096,0.0,1.0
2001-01-25,37.69,38.75,37.69,38.0,101300,18.5416923123757,19.0631620351435,18.5416923123757,18.6941976086568,205914.16013584,0.0,1.0
2001-01-26,38.62,38.94,37.44,37.44,95500,18.9992082012191,19.1566330231868,18.4187041702135,18.4187041702135,194124.405656197,0.0,1.0
2001-01-29,38.9,39.13,38.6,38.82,171500,19.1369549204408,19.25010401123,18.9893691498461,19.0975987149489,348610.843665317,0.0,1.0
2001-01-30,38.6,39.24,38.44,39.0,148400,18.9893691498461,19.3042187937814,18.9106567388623,19.1861501773057,301655.097375703,0.0,1.0
2001-01-31,38.7,39.35,38.7,38.75,141400,19.038564406711,19.3583335763328,19.038564406711,19.0631620351435,287426.083348547,0.0,1.0
2001-02-01,38.57,39.0,38.4,38.7,108700,18.9746105727867,19.1861501773057,18.8909786361164,19.038564406711,220956.260678833,0.0,1.0
2001-02-02,38.7,38.85,38.4,38.4,72500,19.038564406711,19.1123572920084,18.8909786361164,18.8909786361164,147371.930995542,0.0,1.0
2001-02-05,38.73,38.75,38.46,38.6,112000,19.0533229837705,19.0631620351435,18.9204957902353,18.9893691498461,227664.224434492,0.0,1.0
2001-02-06,38.64,38.74,38.3,38.73,127800,19.0090472525921,19.058242509457,18.8417833792515,19.0533229837705,259781.141810073,0.0,1.0
2001-02-07,39.05,39.14,38.28,38.4,126200,19.2107478057381,19.2550235369165,18.8319443278785,18.8909786361164,256528.795746723,0.0,1.0
2001-02-08,39.15,39.3,39.01,39.05,190200,19.259943062603,19.3337359479003,19.1910697029922,19.2107478057381,386622.638280719,0.0,1.0
2001-02-09,39.45,39.45,39.15,39.15,58700,19.4075288331977,19.4075288331977,19.259943062603,19.259943062603,119320.446199149,0.0,1.0
2001-02-12,40.48,40.48,39.5,39.55,165400,19.914239978906,19.914239978906,19.4321264616301,19.4567240900626,336211.274298795,0.0,1.0
2001-02-13,40.25,41.25,40.11,40.6,161600,19.8010908881168,20.2930434567656,19.7322175285059,19.9732742871439,328486.952398339,0.0,1.0
2001-02-14,39.69,40.15,39.35,40.15,79600,19.5255974496734,19.7518956312519,19.3583335763328,19.7518956312519,161804.216651657,0.0,1.0
2001-02-15,38.93,39.75,38.6,39.69,112200,19.1517134975003,19.5551146037923,18.9893691498461,19.5255974496734,228070.767692411,0.0,1.0
2001-02-16,37.69,38.95,37.56,38.93,315600,18.5416923123757,19.1615525488732,18.4777384784513,19.1517134975003,641525.260995765,0.0,1.0
2001-02-20,36.45,37.98,36.25,37.95,213100,17.9316711272511,18.6843585572838,17.8332806135213,18.6695999802244,433171.841312413,0.0,1.0
2001-02-21,36.47,36.7,35.95,36.45,137300,17.9415101786241,18.0546592694133,17.6856948429267,17.9316711272511,279091.946561212,0.0,1.0
2001-02-22,35.47,36.5,35.0,36.45,161400,17.4495576099752,17.9562687556835,17.2183399027102,17.9316711272511,328080.40914042,0.0,1.0
2001-02-23,35.24,36.31,34.38,35.67,227400,17.336408519186,17.8627977676402,16.9133293101479,17.547948123705,462239.684253602,0.0,1.0
2001-02-26,36.88,37.05,35.4,35.4,117200,18.1432107317701,18.2268426684404,17.4151209301698,17.4151209301698,238234.34914038,0.0,1.0
2001-02-27,36.7,37.95,36.35,36.8,130700,18.0546592694133,18.6695999802244,17.8824758703862,18.1038545262782,265676.019049894,0.0,1.0
2001-02-28,35.86,36.76,35.4,36.75,115600,17.6414191117483,18.0841764235322,17.4151209301698,18.0792568978457,234982.003077029,0.0,1.0
2001-03-01,35.68,35.95,35.0,35.9,103600,17.5528676493915,17.6856948429267,17.2183399027102,17.6610972144942,210589.407601905,0.0,1.0
2001-03-02,37.03,37.45,35.69,35.69,126700,18.2170036170674,18.4236236958999,17.5577871750779,17.5577871750779,257545.15389152,0.0,1.0
2001-03-05,37.0,37.36,36.7,37.02,137400,18.202245040008,18.3793479647215,18.0546592694133,18.2120840913809,279295.218190171,0.0,1.0
2001-03-06,37.2,37.6,37.05,37.25,97500,18.3006355537377,18.4974165811973,18.2268426684404,18.3252331821702,198189.838235384,0.0,1.0
2001-03-07,37.35,37.6,37.04,37.2,72000,18.4703591899216,18.5939894388501,18.3170576812502,18.3961810405645,145595.436036099,0.195,1.0
2001-03-08,36.84,37.94,36.83,37.35,96700,18.2181534821074,18.7621265773929,18.2132082721503,18.4703591899216,195542.759231816,0.0,1.0
2001-03-09,36.08,36.95,35.9,36.95,79800,17.8423175253647,18.272550791636,17.7533037461361,18.272550791636,161368.274940009,0.0,1.0
2001-03-12,34.65,36.07,34.6,35.6,121400,17.1351525014935,17.8373723154075,17.1104264517078,17.6049474474219,245490.082427534,0.0,1.0
2001-03-13,35.16,35.25,34.25,34.6,286900,17.3873582093077,17.431865098922,16.9373441032079,17.1104264517078,580157.369427178,0.0,1.0
2001-03-14,33.55,34.5,33.4,34.5,257800,16.591179406208,17.0609743521364,16.5170012568509,17.0609743521364,521312.547362588,0.0,1.0
2001-03-15,33.48,33.65,33.13,33.3,376700,16.556562936508,16.6406315057794,16.3834805880081,16.4675491572795,761747.232705535,0.0,1.0
2001-03-16,33.0,33.45,32.65,33.4,237900,16.3191928585653,16.5417273066366,16.1461105100653,16.5170012568509,481071.586569275,0.0,1.0
2001-03-19,34.95,35.03,32.55,33.0,317400,17.2835088002078,17.3230704798649,16.0966584104939,16.3191928585653,641833.213859134,0.0,1.0
2001-03-20,34.55,35.6,34.45,34.7,208400,17.0857004019221,17.6049474474219,17.0362483023507,17.1598785512792,421417.900971153,0.0,1.0
2001-03-21,33.37,34.3,33.33,34.3,167000,16.5021656269795,16.9620701529936,16.4823847871509,16.9620701529936,337700.525250396,0.0,1.0
2001-03-22,32.78,33.25,32.23,33.12,265200,16.2103982395082,16.4428231074938,15.9384116918654,16.378535378051,536276.522732963,0.0,1.0
2001-03-23,33.65,34.59,33.03,33.03,228600,16.6406315057794,17.1054812417507,16.3340284884367,16.3340284884367,462265.509414615,0.0,1.0
2001-03-26,35.06,35.3,34.05,34.1,240200,17.3379061097363,17.4565911487077,16.8384399040651,16.8631659538508,485722.551887097,0.0,1.0
2001-03-27,35.21,35.5,34.3,34.99,297200,17.4120842590934,17.5554953478505,16.9620701529936,17.3032896400363,600985.605415676,0.0,1.0
2001-03-28,34.7,35.22,34.7,35.2,300900,17.1598785512792,17.4170294690506,17.1598785512792,17.4071390491363,608467.593100864,0.0,1.0
2001-03-29,33.98,35.0,33.95,34.7,231100,16.8038234343651,17.3082348499935,16.7889878044937,17.1598785512792,467320.9064992,0.0,1.0
2001-03-30,34.25,35.03,34.05,34.05,390900,16.9373441032079,17.3230704798649,16.8384399040651,16.8384399040651,790461.888145986,0.0,1.0
2001-04-02,34.5,35.71,34.4,34.8,206500,17.0609743521364,17.6593447569505,17.011522252565,17.2093306508506,417575.799186867,0.0,1.0
2001-04-03,34.15,35.05,33.91,34.75,184000,16.8878920036365,17.3329608997792,16.7692069646651,17.1846046010649,372077.225425585,0.0,1.0
2001-04-04,34.05,34.65,33.4,34.35,232900,16.8384399040651,17.1351525014935,16.5170012568509,16.9867962027793,470960.792400102,0.0,1.0
2001-04-05,34.99,35.35,34.3,34.3,217900,17.3032896400363,17.4813171984934,16.9620701529936,16.9620701529936,440628.409892583,0.0,1.0
2001-04-06,34.4,35.18,34.3,34.99,125700,17.011522252565,17.397248629222,16.9620701529936,17.3032896400363,254185.365413023,0.0,1.0
2001-04-09,34.42,34.91,34.05,34.5,118500,17.0214126724793,17.2637279603792,16.8384399040651,17.0609743521364,239625.821809412,0.0,1.0
2001-04-10,34.98,35.1,34.3,34.52,154800,17.2983444300792,17.3576869495649,16.9620701529936,17.0708647720507,313030.187477612,0.0,1.0
2001-04-11,34.94,35.1,34.8,35.1,138600,17.2785635902506,17.3576869495649,17.2093306508506,17.3576869495649,280271.214369491,0.0,1.0
2001-04-12,34.8,35.14,34.37,34.9,150300,17.2093306508506,17.3774677893934,16.9966866226936,17.258782750422,303930.472725357,0.0,1.0
2001-04-16,34.55,34.86,34.2,34.7,154200,17.0857004019221,17.2390019105935,16.9126180534222,17.1598785512792,311816.892177312,0.0,1.0
2001-04-17,34.91,35.25,34.42,34.6,163300,17.2637279603792,17.431865098922,17.0214126724793,17.1104264517078,330218.537565207,0.0,1.0
2001-04-18,34.99,36.45,34.7,34.7,222900,17.3032896400363,18.0252902937789,17.1598785512792,17.1598785512792,450739.204061757,0.0,1.0
2001-04-19,32.08,32.95,29.65,30.7,2406400,15.8642335425083,16.2944668087796,14.662547522923,15.1817945684228,4866123.01773984,0.0,1.0
2001-04-20,31.99,32.5,31.75,32.2,784900,15.819726652894,16.0719323607082,15.7010416139226,15.923576061994,1587192.46867686,0.0,1.0
2001-04-23,32.04,32.15,31.25,31.99,447100,15.8444527026797,15.8988500122083,15.4537811160656,15.819726652894,904107.214607499,0.0,1.0
2001-04-24,30.98,31.96,30.67,31.95,531900,15.3202604472228,15.8048910230226,15.1669589385514,15.7999458130655,1075586.28371668,0.0,1.0
2001-04-25,31.25,31.3,29.9,30.98,739900,15.4537811160656,15.4785071658513,14.7861777718516,15.3202604472228,1496195.3211543,0.0,1.0
2001-04-26,32.06,32.12,31.2,31.2,257600,15.854343122594,15.8840143823369,15.4290550662799,15.4290550662799,520908.115595821,0.0,1.0
2001-04-27,32.04,32.15,31.85,32.0,293000,15.8444527026797,15.8988500122083,15.750493713494,15.8246718628512,592492.53831357,0.0,1.0
2001-04-30,32.0,32.4,32.0,32.1,224200,15.8246718628512,16.0224802611368,15.8246718628512,15.8741239624226,453368.01054574,0.0,1.0
2001-05-01,31.34,32.2,31.28,31.9,171900,15.4982880056799,15.923576061994,15.468616745937,15.7752197632798,347609.103536185,0.0,1.0
2001-05-02,32.05,32.28,31.25,31.3,245000,15.8493979126369,15.9631377416511,15.4537811160656,15.4785071658513,495428.914289502,0.0,1.0
2001-05-03,31.55,31.8,31.35,31.8,196100,15.6021374147798,15.7257676637083,15.503233215637,15.7257676637083,396545.347314986,0.0,1.0
2001-05-04,31.39,31.6,31.08,31.25,333000,15.5230140554656,15.6268634645655,15.3697125467942,15.4537811160656,673378.891666956,0.0,1.0
2001-05-07,32.04,32.65,31.5,31.5,121500,15.8444527026797,16.1461105100653,15.5774113649941,15.5774113649941,245692.298310917,0.0,1.0
2001-05-08,31.5,32.1,31.34,31.9,133900,15.5774113649941,15.8741239624226,15.4982880056799,15.7752197632798,270767.067850467,0.0,1.0
2001-05-09,31.47,31.75,31.24,31.5,139800,15.5625757351227,15.7010416139226,15.4488359061084,15.5774113649941,282697.804970092,0.0,1.0
2001-05-10,31.64,31.7,31.47,31.47,103400,15.6466443043941,15.6763155641369,15.5625757351227,15.5625757351227,209091.223418508,0.0,1.0
2001-05-11,31.07,32.0,30.96,31.6,133100,15.364767336837,15.8246718628512,15.3103700273085,15.6268634645655,269149.3407834,0.0,1.0
2001-05-14,30.9,31.2,30.79,31.05,108900,15.2806987675657,15.4290550662799,15.2263014580371,15.3548769169228,220213.097004599,0.0,1.0
2001-05-15,30.85,30.98,30.75,30.8,166800,15.2559727177799,15.3202604472228,15.2065206182085,15.2312466679942,337296.09348363,0.0,1.0
2001-05-16,31.58,31.73,30.2,30.85,468000,15.6169730446512,15.6911511940084,14.9345340705658,15.2559727177799,946370.334234645,0.0,1.0
2001-05-17,31.99,32.24,31.24,31.6,255500,15.819726652894,15.9433569018225,15.4488359061084,15.6268634645655,516661.582044768,0.0,1.0
2001-05-18,31.87,31.98,31.2,31.9,115900,15.7603841334083,15.8147814429369,15.4290550662799,15.7752197632798,234368.208841443,0.0,1.0
2001-05-21,32.01,32.2,31.61,31.95,105000,15.8296170728083,15.923576061994,15.6318086745227,15.7999458130655,212326.677552644,0.0,1.0
2001-05-22,33.1,33.2,32.0,32.0,181500,16.3686449581367,16.4180970577081,15.8246718628512,15.8246718628512,367021.828340999,0.0,1.0
2001-05-23,33.18,33.32,32.8,33.0,289300,16.4082066377938,16.4774395771938,16.2202886594224,16.3191928585653,585010.550628381,0.0,1.0
2001-05-24,32.9,33.7,32.31,33.15,297200,16.2697407589938,16.6653575555651,15.9779733715225,16.3933710079224,600985.605415677,0.0,1.0
2001-05-25,33.01,33.28,32.75,32.8,146400,16.3241380685224,16.4576587373652,16.1955626096367,16.2202886594224,296044.053273401,0.0,1.0
2001-05-29,32.77,32.9,32.05,32.9,214100,16.205453029551,16.2697407589938,15.8493979126369,16.2697407589938,432944.206324011,0.0,1.0
2001-05-30,33.25,33.56,32.38,32.52,534300,16.4428231074938,16.5961246161652,16.0125898412225,16.0818227806225,1080439.46491788,0.0,1.0
2001-05-31,33.5,33.67,33.2,33.2,160900,16.5664533564223,16.6505219256937,16.4180970577081,16.4180970577081,325365.356364004,0.0,1.0
2001-06-01,33.62,33.85,33.38,33.55,222600,16.625795875908,16.7395357049222,16.5071108369366,16.591179406208,450132.556411606,0.0,1.0
2001-06-04,33.71,33.98,33.57,33.62,99400,16.6703027655223,16.8038234343651,16.6010698261223,16.625795875908,201002.58808317,0.0,1.0
2001-06-05,34.0,34.15,33.71,33.71,107900,16.8137138542794,16.8878920036365,16.6703027655223,16.6703027655223,218190.938170764,0.0,1.0
2001-06-06,33.77,34.15,33.53,33.77,147500,16.8062960393436,16.9954104158598,16.6868553804913,16.8062960393436,296381.486339363,0.215,1.0
2001-06-07,34.07,34.18,33.35,33.6,152000,16.955596862909,17.0103404982163,16.5972748863521,16.7216922393233,305423.633380224,0.0,1.0
2001-06-08,33.38,34.05,33.23,33.85,164900,16.6122049687086,16.9456434746713,16.537554556926,16.8461095922944,331344.454897362,0.0,1.0
2001-06-11,33.0,33.29,32.35,33.25,195600,16.4230905921925,16.567414721639,16.0996054744675,16.5475079451636,393031.99137613,0.0,1.0
2001-06-12,33.0,33.0,32.5,33.0,230700,16.4230905921925,16.4230905921925,16.1742558862502,16.4230905921925,463560.738294852,0.0,1.0
2001-06-13,33.21,33.95,33.0,33.0,188300,16.5276011686883,16.8958765334829,16.4230905921925,16.4230905921925,378363.619509842,0.0,1.0
2001-06-14,32.85,33.1,32.45,33.1,69000,16.3484401804098,16.472857533381,16.149372415656,16.472857533381,138646.254626549,0.0,1.0
2001-06-15,32.4,32.84,32.25,32.77,101300,16.1244889450617,16.343463486291,16.049838533279,16.308626627459,203548.776719847,0.0,1.0
2001-06-18,32.62,32.75,32.28,32.55,56300,16.2339762156763,16.2986732392213,16.0647686156356,16.1991393568444,113127.306311228,0.0,1.0
2001-06-19,33.0,33.5,32.55,32.55,144300,16.4230905921925,16.6719252981348,16.1991393568444,16.1991393568444,289951.515110304,0.0,1.0
2001-06-20,33.9,33.9,32.45,33.0,274000,16.8709930628886,16.8709930628886,16.149372415656,16.4230905921925,550566.286488036,0.0,1.0
2001-06-21,35.0,35.02,33.72,33.8,343700,17.4184294159617,17.4283828041994,16.7814125687494,16.8212261217002,690619.097320941,0.0,1.0
2001-06-22,34.7,35.0,34.43,35.0,391600,17.2691285923963,17.4184294159617,17.1347578511875,17.4184294159617,786867.729155894,0.0,1.0
2001-06-25,34.5,34.8,34.4,34.71,267600,17.1695947100194,17.3188955335848,17.119827768831,17.2741052865152,537706.344029921,0.0,1.0
2001-06-26,34.26,34.48,33.55,34.48,249300,17.0501540511671,17.1596413217817,16.696808768729,17.1596413217817,500934.946063749,0.0,1.0
2001-06-27,34.14,35.55,34.04,34.22,191000,16.990433721741,17.6921475924983,16.9406667805525,17.0302472746917,383788.907734359,0.0,1.0
2001-06-28,34.48,34.56,33.79,34.1,285200,17.1596413217817,17.1994548747325,16.8162494275813,16.9705269452656,573071.185789737,0.0,1.0
2001-06-29,33.85,34.65,33.85,34.48,632700,16.8461095922944,17.2442451218021,16.8461095922944,17.1596413217817,1271325.87394518,0.0,1.0
2001-07-02,34.82,35.0,34.0,34.0,146300,17.3288489218225,17.4184294159617,16.9207600040771,16.9207600040771,293970.247128465,0.0,1.0
2001-07-03,34.7,35.35,34.7,34.85,95900,17.2691285923963,17.5926137101213,17.2691285923963,17.343779004179,192698.200270813,0.0,1.0
2001-07-05,34.82,35.28,34.6,34.8,94300,17.3288489218225,17.5577768512894,17.2193616512079,17.3188955335848,189483.214656284,0.0,1.0
2001-07-06,34.67,34.82,34.04,34.82,124400,17.2541985100398,17.3288489218225,16.9406667805525,17.3288489218225,249965.131529604,0.0,1.0
2001-07-09,33.9,34.67,33.68,34.67,179600,16.8709930628886,17.2541985100398,16.761505792274,17.2541985100398,360882.135230844,0.0,1.0
2001-07-10,33.48,33.94,33.35,33.7,175700,16.6619719098971,16.890899839364,16.5972748863521,16.7714591805117,353045.60779543,0.0,1.0
2001-07-11,33.0,33.31,32.5,33.3,220900,16.4230905921925,16.5773681098767,16.1742558862502,16.5723914157579,443868.951405864,0.0,1.0
2001-07-12,33.08,33.25,32.9,33.1,289500,16.4629041451433,16.5475079451636,16.373323651004,16.472857533381,581711.45962878,0.0,1.0
2001-07-13,33.64,33.67,33.2,33.2,169400,16.7415990157986,16.7565290981552,16.5226244745694,16.5226244745694,340386.601938224,0.0,1.0
2001-07-16,32.98,33.9,32.9,33.6,128700,16.4131372039548,16.8709930628886,16.373323651004,16.7216922393233,258605.40536865,0.0,1.0
2001-07-17,33.38,33.7,32.8,32.85,111700,16.6122049687086,16.7714591805117,16.3235567098156,16.3484401804098,224446.183214283,0.0,1.0
2001-07-18,33.84,33.9,33.22,33.29,101700,16.8411328981756,16.8709930628886,16.5325778628071,16.567414721639,204352.523123478,0.0,1.0
2001-07-19,33.8,34.4,33.35,33.75,89400,16.8212261217002,17.119827768831,16.5972748863521,16.796342651106,179637.321211789,0.0,1.0
2001-07-20,33.45,33.7,33.24,33.7,53900,16.6470418275406,16.7714591805117,16.5425312510448,16.7714591805117,108304.827889434,0.0,1.0
2001-07-23,33.16,33.64,33.05,33.46,47200,16.502717698094,16.7415990157986,16.4479740627867,16.6520185216594,94842.075628596,0.0,1.0
2001-07-24,33.01,33.2,32.65,32.77,91100,16.4280672863113,16.5226244745694,16.2489062980329,16.308626627459,183053.243427227,0.0,1.0
2001-07-25,32.9,33.5,32.56,32.8,297400,16.373323651004,16.6719252981348,16.2041160509633,16.3235567098156,597585.451100518,0.0,1.0
2001-07-26,33.38,33.55,32.85,32.9,101700,16.6122049687086,16.696808768729,16.3484401804098,16.373323651004,204352.523123479,0.0,1.0
2001-07-27,34.22,34.3,33.45,33.45,128200,17.0302472746917,17.0700608276425,16.6470418275406,16.6470418275406,257600.72236411,0.0,1.0
2001-07-30,34.9,35.32,34.2,34.35,190200,17.3686624747733,17.5776836277648,17.020293886454,17.0949442982367,382181.414927095,0.0,1.0
2001-07-31,35.11,35.5,34.69,34.8,192000,17.473173051269,17.667264121904,17.2641518982775,17.3188955335848,385798.273743441,0.0,1.0
2001-08-01,35.67,35.75,35.0,35.11,130500,17.7518679219244,17.7916814748752,17.4184294159617,17.473173051269,262222.264184995,0.0,1.0
2001-08-02,35.72,36.1,35.45,35.5,157300,17.7767513925187,17.9658657690348,17.6423806513098,17.667264121904,316073.273228349,0.0,1.0
2001-08-03,36.92,37.07,35.88,36.5,445900,18.3739546867802,18.4486050985629,17.8563784984202,18.1649335337887,895976.303448959,0.0,1.0
2001-08-06,37.27,37.66,36.65,36.74,428600,18.5481389809398,18.7422300515748,18.2395839455714,18.284374192641,861214.271491869,0.0,1.0
2001-08-07,37.95,37.96,37.2,37.25,359100,18.8865541810214,18.8915308751402,18.5133021221079,18.5381855927021,721563.333860777,0.0,1.0
2001-08-08,38.1,38.54,37.68,37.89,428200,18.9612045928041,19.1801791340333,18.7521834398125,18.8566940163083,860410.525088234,0.0,1.0
2001-08-09,38.25,38.25,37.83,38.1,335100,19.0358550045868,19.0358550045868,18.8268338515952,18.9612045928041,673338.549642847,0.0,1.0
2001-08-10,38.15,38.25,37.75,38.0,311400,18.9860880633983,19.0358550045868,18.7870202986444,18.9114376516156,625716.575227642,0.0,1.0
2001-08-13,38.07,38.22,38.0,38.2,196100,18.9462745104475,19.0209249222302,18.9114376516156,19.0109715339925,394036.674380671,0.0,1.0
2001-08-14,38.39,38.74,38.15,38.15,183900,19.1055287222506,19.2797130164102,18.9860880633983,18.9860880633983,369522.409069889,0.0,1.0
2001-08-15,38.75,38.75,38.15,38.2,255800,19.2846897105291,19.2846897105291,18.9860880633983,19.0109715339925,513995.82512277,0.0,1.0
2001-08-16,39.01,39.24,38.69,38.72,318200,19.4140837576191,19.5285477223525,19.254829545816,19.2697596281725,639380.264089388,0.0,1.0
2001-08-17,38.91,39.0,37.95,39.0,269800,19.3643168164306,19.4091070635002,18.8865541810214,19.4091070635002,542126.949249897,0.0,1.0
2001-08-20,39.49,39.5,38.7,38.84,157700,19.6529650753237,19.6579417694425,19.2598062399348,19.3294799575987,316877.019631982,0.0,1.0
2001-08-21,38.95,39.46,38.86,39.45,155500,19.384223592906,19.6380349929671,19.3394333458364,19.6330582988483,312456.414412005,0.0,1.0
2001-08-22,38.49,39.0,38.13,39.0,251000,19.1552956634391,19.4091070635002,18.9761346751606,19.4091070635002,504350.868279184,0.0,1.0
2001-08-23,37.73,38.38,37.65,38.3,272000,18.7770669104067,19.1005520281318,18.737253357456,19.060738475181,546547.554469875,0.0,1.0
2001-08-24,37.0,37.95,36.6,37.8,289300,18.413768239731,18.8865541810214,18.2147004749771,18.8119037692387,581309.586426964,0.0,1.0
2001-08-27,36.61,37.11,36.35,37.05,203400,18.219677169096,18.4685118750383,18.090283122006,18.4386517103252,408705.046246957,0.0,1.0
2001-08-28,36.25,37.09,36.2,36.51,122000,18.0405161808175,18.4585584868006,18.0156327102233,18.1699102279075,245142.653107811,0.0,1.0
2001-08-29,36.22,36.5,35.89,36.35,272800,18.025586098461,18.1649335337887,17.861355192539,18.090283122006,548155.047277137,0.0,1.0
2001-08-30,35.86,36.27,35.86,36.0,126300,17.8464251101825,18.0504695690552,17.8464251101825,17.9160988278464,253782.926946857,0.0,1.0
2001-08-31,35.75,36.39,35.75,35.85,185900,17.7916814748752,18.1101898984814,17.7916814748752,17.8414484160637,373541.14108805,0.0,1.0
2001-09-04,35.44,35.92,35.25,35.76,245800,17.637403957191,17.8762852748956,17.5428467689329,17.796658168994,493902.165031966,0.0,1.0
2001-09-05,34.88,35.23,34.55,35.22,152700,17.4657080100908,17.6409659746416,17.3004647863714,17.6359586042258,304950.477640117,0.215,1.0
2001-09-06,33.7,34.76,33.45,34.63,223200,16.8748383010338,17.4056195651019,16.7496540406404,17.3405237496973,445742.937847244,0.0,1.0
2001-09-07,33.2,33.45,32.81,33.45,111500,16.624469780247,16.7496540406404,16.4291823340332,16.7496540406404,222671.763306306,0.0,1.0
2001-09-10,33.11,33.17,32.82,33.05,228700,16.5794034465053,16.6094476689997,16.4341897044489,16.5493592240109,456726.746799573,0.0,1.0
2001-09-17,31.95,32.8,31.4,32.8,107500,15.9985484782798,16.4241749636175,15.7231431054143,16.4241749636175,214683.538613704,0.0,1.0
2001-09-18,32.6,32.6,31.85,31.85,169200,16.3240275553027,16.3240275553027,15.9484747741224,15.9484747741224,337901.904497105,0.0,1.0
2001-09-19,32.48,32.89,31.44,32.6,139400,16.2639391103139,16.4692412973591,15.7431725870772,16.3240275553027,278389.630537212,0.0,1.0
2001-09-20,31.07,32.35,31.0,32.35,119100,15.557899881695,16.1988432949093,15.5228482887848,16.1988432949093,237849.390222252,0.0,1.0
2001-09-21,30.65,30.72,29.55,30.6,205100,15.347590324234,15.3826419171442,14.7967795785029,15.3225534721553,409596.221113216,0.0,1.0
2001-09-24,32.2,32.2,30.9,31.0,177300,16.1237327386732,16.1237327386732,15.4727745846274,15.5228482887848,354078.059499626,0.0,1.0
2001-09-25,33.19,33.9,32.14,32.2,333700,16.6194624098312,16.9749857093485,16.0936885161788,16.1237327386732,666417.6449804,0.0,1.0
2001-09-26,33.6,33.64,33.32,33.4,149900,16.8247645968764,16.8447940785394,16.6845582252358,16.7246171885617,299358.720355296,0.0,1.0
2001-09-27,33.4,33.7,33.07,33.55,362900,16.7246171885617,16.8748383010338,16.5593739648424,16.7997277447977,724731.685236401,0.0,1.0
2001-09-28,26.95,27.18,24.5,25.5,2687900,13.4948632704113,13.6100327899733,12.2680575185557,12.7687945601294,5367887.28781186,0.0,1.0
2001-10-01,26.63,26.95,26.01,26.95,567700,13.3346274171077,13.4948632704113,13.024170451332,13.4948632704113,1133728.78949767,0.0,1.0
2001-10-02,26.49,26.65,26.25,26.6,464800,13.2645242312874,13.3446421579392,13.1443473413097,13.3196053058605,928231.709280461,0.0,1.0
2001-10-03,26.99,27.15,26.25,26.49,270100,13.5148927520742,13.595010678726,13.1443473413097,13.2645242312874,539404.872368015,0.0,1.0
2001-10-04,26.68,27.25,26.6,27.03,384000,13.3596642691864,13.6450843828834,13.3196053058605,13.5349222337372,766869.570489882,0.0,1.0
2001-10-05,26.78,27.05,26.78,26.9,381400,13.4097379733438,13.5449369745687,13.4097379733438,13.4698264183326,761677.224439689,0.0,1.0
2001-10-08,25.82,26.85,25.74,26.79,192800,12.929030413433,13.4447895662539,12.8889714501071,13.4147453437595,385032.430183462,0.0,1.0
2001-10-09,25.3,25.8,25.0,25.68,260300,12.6686471518147,12.9190156726015,12.5184260393426,12.8589272276127,519833.721871136,0.0,1.0
2001-10-10,25.23,25.56,24.99,25.45,200400,12.6335955589045,12.7988387826239,12.5134186689268,12.7437577080507,400210.057099408,0.0,1.0
2001-10-11,25.0,25.4,24.5,25.18,479900,12.5184260393426,12.7187208559721,12.2680575185557,12.6085587068258,958387.257495036,0.0,1.0
2001-10-12,24.58,25.18,24.31,25.05,293200,12.3081164818816,12.6085587068258,12.1729174806567,12.5434628914213,585536.869967797,0.0,1.0
2001-10-15,24.75,24.92,24.16,24.4,257200,12.3932417789492,12.4783670760167,12.0978069244207,12.2179838143984,513642.847734367,0.0,1.0
2001-10-16,24.6,25.1,24.22,24.76,425700,12.3181312227131,12.5684997435,12.1278511469151,12.3982491493649,850146.812910268,0.0,1.0
2001-10-17,24.35,24.85,24.28,24.75,284300,12.1929469623197,12.4433154831065,12.1578953694095,12.3932417789492,567763.070026753,0.0,1.0
2001-10-18,24.59,24.6,24.1,24.1,276600,12.3131238522974,12.3181312227131,12.0677627019262,12.0677627019262,552385.737493491,0.0,1.0
2001-10-19,24.33,24.67,24.05,24.35,171900,12.1829322214882,12.3531828156233,12.0427258498476,12.1929469623197,343293.956164611,0.0,1.0
2001-10-22,24.12,24.33,23.9,24.25,147400,12.0777774427577,12.1829322214882,11.9676152936115,12.1428732581623,294366.079922419,0.0,1.0
2001-10-23,23.84,24.15,23.61,24.15,133600,11.9375710711171,12.0927995540049,11.8224015515551,12.0927995540049,266806.704732938,0.0,1.0
2001-10-24,24.9,25.0,23.75,23.81,489600,12.4683523351852,12.5184260393426,11.8925047373755,11.9225489598699,977758.7023746,0.0,1.0
2001-10-25,26.0,26.01,24.55,24.8,362100,13.0191630809163,13.024170451332,12.2930943706344,12.4182786310278,723134.04029788,0.0,1.0
2001-10-26,27.04,27.35,26.0,26.0,473000,13.5399296041529,13.6951580870408,13.0191630809163,13.0191630809163,944607.5699003,0.0,1.0
2001-10-29,26.85,26.97,26.6,26.96,351400,13.4447895662539,13.5048780112428,13.3196053058605,13.499870640827,701765.53924517,0.0,1.0
2001-10-30,27.05,27.44,26.4,26.85,314600,13.5449369745687,13.7402244207824,13.2194578975458,13.4447895662539,628273.87207322,0.0,1.0
2001-10-31,26.96,27.5,26.88,27.5,214500,13.499870640827,13.7702686432768,13.4598116775011,13.7702686432768,428368.549140834,0.0,1.0
2001-11-01,27.29,27.3,26.9,26.9,286000,13.6651138645464,13.6701212349621,13.4698264183326,13.4698264183326,571158.065521108,0.0,1.0
2001-11-02,26.98,27.44,26.95,27.3,371200,13.5098853816585,13.7402244207824,13.4948632704113,13.6701212349621,741307.251473553,0.0,1.0
2001-11-05,27.45,27.85,27.08,27.08,295100,13.7452317911982,13.9455266078276,13.5599590858159,13.5599590858159,589331.27669678,0.0,1.0
2001-11-06,27.65,27.82,27.41,27.48,143000,13.8453791995129,13.9305044965804,13.7252023095352,13.7602539024454,285579.032760555,0.0,1.0
2001-11-07,27.98,28.21,27.72,27.8,163500,14.0106224232322,14.1257919427942,13.8804307924231,13.920489755749,326518.684310146,0.0,1.0
2001-11-08,28.42,28.55,28.15,28.19,194800,14.2309467215246,14.2960425369292,14.0957477202997,14.1157772019627,389026.542529764,0.0,1.0
2001-11-09,28.42,28.48,27.85,28.34,107400,14.2309467215246,14.2609909440191,13.9455266078276,14.1908877581988,214483.83299639,0.0,1.0
2001-11-12,28.08,28.42,27.6,28.42,139700,14.0606961273896,14.2309467215246,13.8203423474342,14.2309467215246,278988.747389157,0.0,1.0
2001-11-13,28.31,28.65,28.2,28.2,171600,14.1758656469515,14.3461162410866,14.1207845723784,14.1207845723784,342694.839312667,0.0,1.0
2001-11-14,28.17,28.57,28.1,28.46,165800,14.1057624611312,14.3060572777607,14.0707108682211,14.2509762031876,331111.913508392,0.0,1.0
2001-11-15,28.05,28.45,27.85,28.17,127000,14.0456740161424,14.2459688327719,13.9455266078276,14.1057624611312,253626.133990143,0.0,1.0
2001-11-16,28.11,28.27,27.87,27.99,101100,14.0757182386368,14.1558361652886,13.9555413486591,14.015629793648,201902.379105539,0.0,1.0
2001-11-19,28.32,28.58,27.85,27.86,71500,14.1808730173673,14.3110646481764,13.9455266078276,13.9505339782434,142789.516380277,0.0,1.0
2001-11-20,28.82,28.9,28.31,28.52,154900,14.4312415381541,14.47130050148,14.1758656469515,14.281020425682,309344.001221049,0.0,1.0
2001-11-21,28.5,28.85,28.0,28.72,90700,14.2710056848505,14.4462636494013,14.0206371640637,14.3811678339968,181132.994904772,0.0,1.0
2001-11-23,28.64,28.76,28.64,28.65,22200,14.3411088706709,14.4011973156597,14.3411088706709,14.3461162410866,44334.6470439462,0.0,1.0
2001-11-26,28.66,28.8,28.3,28.7,132300,14.3511236115023,14.4212267973227,14.1708582765358,14.3711530931653,264210.531707843,0.0,1.0
2001-11-27,29.05,29.13,28.65,28.66,329700,14.5464110577161,14.586470021042,14.3461162410866,14.3511236115023,658429.420287796,0.0,1.0
2001-11-28,28.71,29.1,28.67,29.0,310400,14.376160463581,14.5714479097948,14.3561309819181,14.5213742056374,619886.236145989,0.0,1.0
2001-11-29,28.56,28.74,28.37,28.72,299200,14.301049907345,14.3911825748282,14.205909869446,14.3811678339968,597519.207006698,0.0,1.0
2001-11-30,28.15,28.58,27.85,28.51,339400,14.0957477202997,14.3110646481764,13.9455266078276,14.2760130552663,677800.865167361,0.0,1.0
2001-12-03,27.46,27.9,26.75,27.9,708800,13.7502391616139,13.9705634599063,13.3947158620966,13.9705634599063,1415513.41552924,0.0,1.0
2001-12-04,27.4,27.85,27.0,27.85,417500,13.7201949391195,13.9455266078276,13.51990012249,13.9455266078276,833770.95229043,0.0,1.0
2001-12-05,27.76,28.0,27.15,27.15,387200,13.900460274086,14.0206371640637,13.595010678726,13.595010678726,773260.150243965,0.0,1.0
2001-12-06,28.43,28.6,27.88,27.9,238900,14.2359540919404,14.3210793890079,13.9605487190748,13.9705634599063,477096.71976571,0.0,1.0
2001-12-07,28.57,28.8,28.3,28.33,116500,14.3060572777607,14.4212267973227,14.1708582765358,14.185880387783,232657.044172061,0.0,1.0
2001-12-10,28.5,28.55,28.39,28.5,151100,14.2710056848505,14.2960425369292,14.2159246102774,14.2710056848505,301755.187763077,0.0,1.0
2001-12-11,28.77,28.88,28.43,28.6,201400,14.4062046860754,14.4612857606485,14.2359540919404,14.3210793890079,402207.113272559,0.0,1.0
2001-12-12,28.66,28.85,28.53,28.77,151300,14.3511236115023,14.4462636494013,14.2860277960978,14.4062046860754,302154.598997707,0.0,1.0
2001-12-13,28.18,28.54,28.14,28.46,66700,14.110769831547,14.2910351665135,14.090740349884,14.2509762031876,133203.646749154,0.0,1.0
2001-12-14,28.0,28.18,27.5,28.18,140400,14.0206371640637,14.110769831547,13.7702686432768,14.110769831547,280386.686710363,0.0,1.0
2001-12-17,27.78,28.05,27.63,28.0,81800,13.9104750149175,14.0456740161424,13.8353644586814,14.0206371640637,163359.19496373,0.0,1.0
2001-12-18,28.57,28.8,27.98,27.98,100900,14.3060572777607,14.4212267973227,14.0106224232322,14.0106224232322,201502.967870909,0.0,1.0
2001-12-19,29.11,29.45,28.57,28.57,217800,14.5764552802105,14.7467058743456,14.3060572777607,14.3060572777607,434958.83451223,0.0,1.0
2001-12-20,29.07,29.26,28.88,29.05,171900,14.5564257985476,14.6515658364466,14.4612857606485,14.5464110577161,343293.95616461,0.0,1.0
2001-12-21,30.6,30.6,27.35,27.35,722300,15.3225534721553,15.3225534721553,13.6951580870408,13.6951580870408,1442473.67386678,0.0,1.0
2001-12-24,30.2,30.45,30.08,30.45,174900,15.1222586555258,15.2474429159193,15.062170210537,15.2474429159193,349285.124684064,0.0,1.0
2001-12-26,30.23,30.58,30.05,30.2,157800,15.137280766773,15.3125387313238,15.0471480992898,15.1222586555258,315135.464123187,0.0,1.0
2001-12-27,30.29,30.36,29.95,30.05,119600,15.1673249892675,15.2023765821776,14.9970743951324,15.0471480992898,238847.918308827,0.0,1.0
2001-12-28,30.48,30.64,30.2,30.29,93800,15.2624650271665,15.3425829538183,15.1222586555258,15.1673249892675,187323.869041539,0.0,1.0
2001-12-31,30.88,31.0,30.49,30.49,309100,15.462759843796,15.5228482887848,15.2674723975822,15.2674723975822,617290.06312089,0.0,1.0
2002-01-02,30.3,30.48,30.05,30.48,153200,15.1723323596832,15.2624650271665,15.0471480992898,15.2624650271665,305949.005726693,0.0,1.0
2002-01-03,30.34,30.51,30.1,30.26,173500,15.1923618413462,15.2774871384137,15.0721849513685,15.1523028780203,346489.246041651,0.0,1.0
2002-01-04,30.53,30.99,30.31,30.45,144900,15.2875018792452,15.5178409183691,15.1773397300989,15.2474429159193,289373.439489541,0.0,1.0
2002-01-07,30.77,30.79,30.47,30.63,121800,15.4076787692228,15.4176935100543,15.2574576567507,15.3375755834025,243241.44188976,0.0,1.0
2002-01-08,30.5,30.6,30.36,30.6,85800,15.2724797679979,15.3225534721553,15.2023765821776,15.3225534721553,171347.419656334,0.0,1.0
2002-01-09,30.24,30.52,30.24,30.35,75300,15.1422881371888,15.2824945088294,15.1422881371888,15.1973692117619,150378.32983825,0.0,1.0
2002-01-10,30.24,30.3,30.13,30.25,81800,15.1422881371888,15.1723323596832,15.0872070626157,15.1472955076045,163359.19496373,0.0,1.0
2002-01-11,29.86,30.35,29.81,30.35,86100,14.9520080613908,15.1973692117619,14.9269712093121,15.1973692117619,171946.536508278,0.0,1.0
2002-01-14,29.85,29.97,29.65,29.87,126800,14.947000690975,15.0070891359639,14.8468532826603,14.9570154318065,253226.722755514,0.0,1.0
2002-01-15,30.39,30.7,29.75,29.79,201100,15.2173986934248,15.3726271763127,14.8969269868177,14.9169564684806,401607.996420614,0.0,1.0
2002-01-16,30.77,30.92,29.8,30.36,176700,15.4076787692228,15.4827893254589,14.9219638388964,15.2023765821776,352879.825795736,0.0,1.0
2002-01-17,30.25,30.77,30.11,30.77,140900,15.1472955076045,15.4076787692228,15.0771923217842,15.4076787692228,281385.214796939,0.0,1.0
2002-01-18,30.2,30.3,29.97,30.23,68200,15.1222586555258,15.1723323596832,15.0070891359639,15.137280766773,136199.23100888,0.0,1.0
2002-01-22,30.1,30.35,29.99,30.2,63200,15.0721849513685,15.1973692117619,15.0171038767954,15.1222586555258,126213.950143126,0.0,1.0
2002-01-23,30.5,30.68,29.83,29.95,479400,15.2724797679979,15.3626124354812,14.9369859501436,14.9970743951324,957388.729408465,0.0,1.0
2002-01-24,31.53,31.55,30.49,31.25,263900,15.7882389208189,15.7982536616503,15.2674723975822,15.6480325491782,527023.124094478,0.0,1.0
2002-01-25,32.2,32.47,31.35,31.43,293100,16.1237327386732,16.2589317398981,15.6981062533356,15.7381652166615,585337.164350482,0.0,1.0
2002-01-28,31.64,32.2,31.61,32.2,358600,15.843319995392,16.1237327386732,15.8282978841448,16.1237327386732,716144.343691852,0.0,1.0
2002-01-29,31.28,32.06,31.11,31.68,244800,15.6630546604254,16.0536295528529,15.5779293633579,15.8633494770549,488879.351187301,0.0,1.0
2002-01-30,31.36,31.49,30.6,31.28,197500,15.7031136237513,15.7682094391559,15.3225534721553,15.6630546604254,394418.594197271,0.0,1.0
2002-01-31,31.45,31.7,31.29,31.39,113300,15.748179957493,15.8733642178864,15.6680620308412,15.7181357349985,226266.464417978,0.0,1.0
2002-02-01,31.76,31.9,31.5,31.5,281100,15.9034084403808,15.9735116262011,15.7732168095717,15.7732168095717,561372.490272672,0.0,1.0
2002-02-04,31.01,31.83,30.87,31.77,232700,15.5278556592005,15.938460033291,15.4577524733802,15.9084158107966,464714.971492177,0.0,1.0
2002-02-05,31.23,31.34,30.55,30.9,93600,15.6380178083468,15.6930988829199,15.2975166200766,15.4727745846274,186924.457806908,0.0,1.0
2002-02-06,30.96,31.23,30.71,31.23,81100,15.5028188071219,15.6380178083468,15.3776345467284,15.6380178083468,161961.255642524,0.0,1.0
2002-02-07,31.39,32.0,30.81,30.86,121700,15.7181357349985,16.0235853303585,15.4277082508858,15.4527451029645,243041.736272445,0.0,1.0
2002-02-08,32.0,32.0,31.31,31.4,73400,16.0235853303585,16.0235853303585,15.6780767716726,15.7231431054143,146583.923109264,0.0,1.0
2002-02-11,32.23,32.24,31.7,32.0,117100,16.1387548499205,16.1437622203362,15.8733642178864,16.0235853303585,233855.27787595,0.0,1.0
2002-02-12,32.58,32.77,32.05,32.25,123400,16.3140128144713,16.4091528523703,16.0486221824372,16.1487695907519,246436.7317668,0.0,1.0
2002-02-13,33.13,33.45,32.57,32.58,176200,16.5894181873368,16.7496540406404,16.3090054440555,16.3140128144713,351881.297709159,0.0,1.0
2002-02-14,33.26,33.6,32.7,33.1,170800,16.6545140027414,16.8247645968764,16.3741012594601,16.5743960760896,341097.194374145,0.0,1.0
2002-02-15,33.5,33.5,33.0,33.2,173000,16.7746908927191,16.7746908927191,16.5243223719322,16.624469780247,345490.717955076,0.0,1.0
2002-02-19,33.1,33.45,33.05,33.4,105000,16.5743960760896,16.7496540406404,16.5493592240109,16.7246171885617,209690.898180827,0.0,1.0
2002-02-20,33.47,33.48,33.03,33.11,144600,16.7596687814718,16.7646761518876,16.5393444831794,16.5794034465053,288774.322637597,0.0,1.0
2002-02-21,33.38,33.77,33.25,33.27,173700,16.7146024477302,16.909889893944,16.6495066323256,16.6595213731571,346888.657276283,0.0,1.0
2002-02-22,33.75,34.02,33.5,33.5,222000,16.8998751531125,17.0350741543374,16.7746908927191,16.7746908927191,443346.470439463,0.0,1.0
2002-02-25,34.52,34.7,33.71,33.75,241800,17.2854426751242,17.3755753426075,16.8798456714495,16.8998751531125,482888.182667849,0.0,1.0
2002-02-26,34.47,34.74,34.4,34.52,203500,17.2604058230456,17.3956048242705,17.2253542301354,17.2854426751242,406400.931236173,0.0,1.0
2002-02-27,33.7,34.67,33.7,34.22,362500,16.8748383010338,17.3605532313603,16.8748383010338,17.1352215626521,723932.862767141,0.0,1.0
2002-02-28,34.45,34.7,33.55,33.75,249600,17.2503910822141,17.3755753426075,16.7997277447977,16.8998751531125,498465.220818423,0.0,1.0
2002-03-01,34.6,34.79,34.49,34.55,140500,17.3255016384501,17.4206416763491,17.270420563877,17.3004647863714,280586.392327679,0.0,1.0
2002-03-04,35.15,35.21,34.7,34.7,216000,17.6009070113157,17.6309512338101,17.3755753426075,17.3755753426075,431364.133400558,0.0,1.0
2002-03-05,35.0,35.91,34.95,35.05,211000,17.5257964550796,17.9814671629117,17.5007596030009,17.5508333071583,421378.852534805,0.0,1.0
2002-03-06,35.29,35.35,34.6,34.6,106800,17.7786686610743,17.8088959243122,17.4310551338388,17.4310551338388,211994.051514781,0.215,1.0
2002-03-07,34.62,35.71,34.47,35.4,212000,17.4411308882514,17.9902595037394,17.3655627301568,17.8340853103438,420812.162182898,0.0,1.0
2002-03-08,35.0,35.11,34.79,34.81,138700,17.6325702220913,17.6879868713607,17.5267748007587,17.5368505551714,275314.372145131,0.0,1.0
2002-03-11,35.0,35.3,34.95,35.0,163600,17.6325702220913,17.7837065382806,17.6073808360597,17.6325702220913,324739.95157133,0.0,1.0
2002-03-12,35.18,35.24,34.8,35.24,156200,17.7232520118049,17.7534792750428,17.5318126779651,17.7534792750428,310051.225155512,0.0,1.0
2002-03-13,35.08,35.4,35.08,35.2,93400,17.6728732397418,17.8340853103438,17.6728732397418,17.7333277662175,185395.546923974,0.0,1.0
2002-03-14,35.09,35.41,34.88,35.09,143600,17.6779111169481,17.8391231875501,17.5721156956156,17.6779111169481,285040.690988038,0.0,1.0
2002-03-15,35.71,35.85,35.11,35.19,142400,17.9902595037394,18.0607897846278,17.6879868713607,17.7282898890112,282658.735353041,0.0,1.0
2002-03-18,35.86,36.0,35.4,35.81,164200,18.0658276618341,18.1363579427225,17.8340853103438,18.0406382758025,325930.929388829,0.0,1.0
2002-03-19,35.63,35.94,35.39,35.89,89700,17.9499564860889,18.1061306794846,17.8290474331375,18.080941293453,178051.183716066,0.0,1.0
2002-03-20,35.41,35.5,35.27,35.5,71500,17.8391231875501,17.8844640824069,17.7685929066617,17.8844640824069,141924.856585269,0.0,1.0
2002-03-21,35.35,35.38,35.05,35.31,65000,17.8088959243122,17.8240095559311,17.6577596081228,17.788744415487,129022.5968957,0.0,1.0
2002-03-22,35.35,35.52,35.18,35.31,113900,17.8088959243122,17.8945398368195,17.7232520118049,17.788744415487,226087.289021849,0.0,1.0
2002-03-25,35.35,35.66,35.11,35.35,73600,17.8088959243122,17.9650701177079,17.6879868713607,17.8088959243122,146093.278946515,0.0,1.0
2002-03-26,35.8,35.83,35.27,35.27,127300,18.0356003985962,18.0507140302152,17.7685929066617,17.7685929066617,252685.793612655,0.0,1.0
2002-03-27,36.24,36.24,35.78,35.8,194000,18.257266995674,18.257266995674,18.0255246441836,18.0356003985962,385082.827657933,0.0,1.0
2002-03-28,35.87,36.51,35.86,36.18,102700,18.0708655390404,18.3932896802444,18.0658276618341,18.2270397324361,203855.703095205,0.0,1.0
2002-04-01,35.84,35.88,35.38,35.87,51800,18.0557519074215,18.0759034162467,17.8240095559311,18.0708655390404,102821.084910727,0.0,1.0
2002-04-02,35.53,35.83,35.49,35.8,68900,17.8995777140258,18.0507140302152,17.8794262052006,18.0356003985962,136763.952709442,0.0,1.0
2002-04-03,35.29,35.52,35.22,35.5,64500,17.7786686610743,17.8945398368195,17.7434035206301,17.8844640824069,128030.115381117,0.0,1.0
2002-04-04,35.54,35.54,35.21,35.21,32300,17.9046155912321,17.9046155912321,17.7383656434238,17.7383656434238,64114.3058420169,0.0,1.0
2002-04-05,35.7,36.1,35.54,35.54,88800,17.9852216265331,18.1867367147856,17.9046155912321,17.9046155912321,176264.716989817,0.0,1.0
2002-04-08,35.86,35.93,35.35,35.46,112400,18.0658276618341,18.1010928022783,17.8088959243122,17.8643125735816,223109.844478102,0.0,1.0
2002-04-09,36.12,36.14,35.75,35.86,77000,18.1968124691982,18.2068882236108,18.0104110125647,18.0658276618341,152842.153245675,0.0,1.0
2002-04-10,36.69,36.69,36.12,36.12,92000,18.483971469958,18.483971469958,18.1968124691982,18.1968124691982,182616.598683144,0.0,1.0
2002-04-11,36.6,36.93,36.47,36.61,105800,18.4386305751012,18.6048805229095,18.3731381714191,18.4436684523075,210009.088485615,0.0,1.0
2002-04-12,36.98,36.98,36.54,36.7,55900,18.630069908941,18.630069908941,18.4084033118633,18.4890093471643,110959.433330302,0.0,1.0
2002-04-15,37.3,37.33,36.9,36.98,85600,18.791281979543,18.8063956111619,18.5897668912905,18.630069908941,169912.83529649,0.0,1.0
2002-04-16,37.96,38.05,37.24,37.3,119500,19.1237818751596,19.1691227700164,18.7610547163051,18.791281979543,237203.08198517,0.0,1.0
2002-04-17,37.89,38.11,37.62,37.8,125500,19.0885167347154,19.1993500332543,18.952494050145,19.0431758398586,249112.860160158,0.0,1.0
2002-04-18,38.0,38.06,37.68,37.9,129100,19.1439333839848,19.1741606472227,18.9827213133829,19.0935546119217,256258.727065151,0.0,1.0
2002-04-19,37.35,38.0,37.3,38.0,147800,18.8164713655746,19.1439333839848,18.791281979543,19.1439333839848,293377.535710529,0.0,1.0
2002-04-22,36.98,37.5,36.97,37.4,153400,18.630069908941,18.8920395236692,18.6250320317347,18.8416607516061,304493.328673851,0.0,1.0
2002-04-23,36.16,37.02,36.15,37.0,165000,18.2169639780235,18.6502214177663,18.2119261008171,18.6401456633536,327518.89981216,0.0,1.0
2002-04-24,38.05,38.19,36.2,36.2,270500,19.1691227700164,19.2396530509048,18.2371154868487,18.2371154868487,536932.499389026,0.0,1.0
2002-04-25,38.63,38.7,37.79,38.0,150800,19.4613196479825,19.4965847884267,19.0381379626523,19.1439333839848,299332.424798023,0.0,1.0
2002-04-26,37.83,38.64,37.83,38.64,239900,19.0582894714775,19.4663575251888,19.0582894714775,19.4663575251888,476192.63069659,0.0,1.0
2002-04-29,37.76,38.22,37.64,37.93,163500,19.0230243310333,19.2547666825237,18.9625698045576,19.1086682435406,324541.455268414,0.0,1.0
2002-04-30,37.74,37.94,37.68,37.76,167900,19.0129485766207,19.113706120747,18.9827213133829,19.0230243310333,333275.292596738,0.0,1.0
2002-05-01,38.31,38.47,37.65,37.7,190200,19.3001075773805,19.3807136126815,18.9676076817639,18.9927970677955,377539.968147108,0.0,1.0
2002-05-02,38.85,39.1,38.22,38.35,172400,19.5721529465213,19.6980998766791,19.2547666825237,19.3202590862057,342207.626227979,0.0,1.0
2002-05-03,40.0,40.16,39.0,39.05,176700,20.1515088252472,20.2321148605482,19.647721104616,19.6729104906476,350742.967253386,0.0,1.0
2002-05-06,39.3,40.75,39.15,40.0,198600,19.7988574208054,20.5293496157206,19.7232892627107,20.1515088252472,394213.65759209,0.0,1.0
2002-05-07,39.28,39.8,39.15,39.2,221700,19.7887816663927,20.050751281121,19.7232892627107,19.7484786487422,440066.303565795,0.0,1.0
2002-05-08,38.66,39.48,38.55,39.48,156900,19.4764332796014,19.889539210519,19.421016630332,19.889539210519,311440.699275927,0.0,1.0
2002-05-09,38.35,38.86,38.0,38.67,248100,19.3202590862057,19.5771908237276,19.1439333839848,19.4814711568077,492469.327535741,0.0,1.0
2002-05-10,38.67,38.88,38.3,38.3,157900,19.4814711568077,19.5872665781403,19.2950697001742,19.2950697001742,313425.662305092,0.0,1.0
2002-05-13,39.2,39.35,38.67,38.67,102000,19.7484786487422,19.8240468068369,19.4814711568077,19.4814711568077,202466.228974791,0.0,1.0
2002-05-14,39.39,39.64,39.3,39.32,164100,19.8441983156622,19.97014524582,19.7988574208054,19.808933175218,325732.433085912,0.0,1.0
2002-05-15,39.88,40.0,39.3,39.3,99200,20.0910542987714,20.1515088252472,19.7988574208054,19.7988574208054,196908.33249313,0.0,1.0
2002-05-16,40.04,40.1,39.86,40.05,191800,20.1716603340724,20.2018875973103,20.0809785443588,20.1766982112787,380715.908993773,0.0,1.0
2002-05-17,39.91,40.43,39.7,40.09,109900,20.1061679303904,20.3681375451186,20.0003725090578,20.196849720104,218147.43690519,0.0,1.0
2002-05-20,38.92,39.91,38.84,39.91,148400,19.6074180869655,20.1061679303904,19.567115069315,20.1061679303904,294568.513528028,0.0,1.0
2002-05-21,38.61,39.14,38.52,39.1,214200,19.4512438935698,19.7182513855044,19.405902998713,19.6980998766791,425179.08084706,0.0,1.0
2002-05-22,38.35,38.67,38.3,38.61,125200,19.3202590862057,19.4814711568077,19.2950697001742,19.4512438935698,248517.37125141,0.0,1.0
2002-05-23,38.51,38.53,38.2,38.35,160700,19.4008651215067,19.4109408759194,19.2446909281111,19.3202590862057,318983.558786753,0.0,1.0
2002-05-24,38.72,38.94,38.47,38.47,146600,19.5066605428393,19.6174938413781,19.3807136126815,19.3807136126815,290995.580075531,0.0,1.0
2002-05-28,38.41,38.93,38.36,38.82,230400,19.3504863494436,19.6124559641718,19.3252969634121,19.5570393149024,457335.481919526,0.0,1.0
2002-05-29,38.23,38.5,38.2,38.23,94100,19.25980455973,19.3958272443004,19.2446909281111,19.25980455973,186785.02104439,0.0,1.0
2002-05-30,38.39,38.54,38.15,38.26,122500,19.340410595031,19.4159787531257,19.2195015420795,19.2749181913489,243157.971072664,0.0,1.0
2002-05-31,38.59,38.98,38.28,38.41,112500,19.4411681391572,19.6376453502034,19.2849939457616,19.3504863494436,223308.340781019,0.0,1.0
2002-06-03,38.55,39.0,38.36,38.7,163000,19.421016630332,19.647721104616,19.3252969634121,19.4965847884267,323548.973753831,0.0,1.0
2002-06-04,37.75,38.67,37.68,38.55,116500,19.017986453827,19.4814711568077,18.9827213133829,19.421016630332,231248.192897677,0.0,1.0
2002-06-05,37.35,37.71,37.0,37.51,124100,18.9273046641134,19.1097365162976,18.7499403633788,19.0083854873064,244891.445573248,0.22,1.0
2002-06-06,36.69,37.2,36.49,37.2,126500,18.5928462684423,18.85129139237,18.4914952394511,18.85129139237,249627.460636711,0.0,1.0
2002-06-07,36.83,36.95,36.25,36.6,73300,18.6637919887362,18.724602606131,18.3698740046616,18.5472383053963,144645.793396608,0.0,1.0
2002-06-10,36.8,37.09,36.7,36.93,117900,18.6485893343875,18.7955483264248,18.5979138198919,18.7144675032318,232656.739992634,0.0,1.0
2002-06-11,36.6,37.13,36.6,36.9,130400,18.5472383053963,18.8158185322231,18.5472383053963,18.6992648488831,257323.485114838,0.0,1.0
2002-06-12,36.32,36.5,36.18,36.5,159700,18.4053468648086,18.4965627909007,18.3344011445147,18.4965627909007,315142.335681285,0.0,1.0
2002-06-13,35.7,36.33,35.55,36.33,97500,18.0911586749357,18.4104144162581,18.0151454031923,18.4104144162581,192400.611953196,0.0,1.0
2002-06-14,35.63,35.66,35.03,35.6,263400,18.0556858147888,18.0708884691375,17.7516327278151,18.0404831604401,519777.653215095,0.0,1.0
2002-06-17,36.25,36.25,35.5,35.5,159600,18.3698740046616,18.3698740046616,17.9898076459445,17.9898076459445,314945.001720309,0.0,1.0
2002-06-18,36.59,36.7,36.2,36.25,90500,18.5421707539467,18.5979138198919,18.3445362474138,18.3698740046616,178587.234684761,0.0,1.0
2002-06-19,36.14,36.65,36.14,36.49,131100,18.3141309387164,18.5725760626441,18.3141309387164,18.4914952394511,258704.822841682,0.0,1.0
2002-06-20,35.6,36.13,35.47,36.0,272300,18.0404831604401,18.3090633872669,17.9746049915958,18.2431852184226,537340.375742105,0.0,1.0
2002-06-21,35.6,35.9,35.3,35.6,703500,18.0404831604401,18.192509703927,17.8884566169532,18.0404831604401,1388244.41547767,0.0,1.0
2002-06-24,35.13,35.45,34.68,35.1,266700,17.8023082423107,17.9644698886967,17.5742684270804,17.787105587962,526289.673927357,0.0,1.0
2002-06-25,35.03,35.51,34.88,34.9,237100,17.7516327278151,17.994875197394,17.6756194560717,17.6857545589708,467878.821477976,0.0,1.0
2002-06-26,34.28,34.51,33.59,34.47,209900,17.3715663690979,17.4881200524379,17.0219053190782,17.4678498466396,414203.984092061,0.0,1.0
2002-06-27,35.55,35.6,34.5,34.5,247900,18.0151454031923,18.0404831604401,17.4830525009883,17.4830525009883,489190.889263561,0.0,1.0
2002-06-28,35.95,35.95,35.4,35.4,171000,18.2178474611748,18.2178474611748,17.9391321314489,17.9391321314489,337441.073271758,0.0,1.0
2002-07-01,35.49,35.92,35.31,35.9,129400,17.9847400944949,18.2026448068261,17.8935241684028,18.192509703927,255350.145505062,0.0,1.0
2002-07-02,34.87,35.5,34.81,35.31,96100,17.6705519046221,17.9898076459445,17.6401465959247,17.8935241684028,189637.936499509,0.0,1.0
2002-07-03,34.34,34.92,34.02,34.85,137700,17.4019716777953,17.6958896618699,17.2398100314093,17.660416801723,271728.864266206,0.0,1.0
2002-07-05,35.13,35.2,34.44,34.44,51300,17.8023082423107,17.8377811024576,17.4526471922909,17.4526471922909,101232.321981528,0.0,1.0
2002-07-08,35.3,35.57,34.99,35.11,74000,17.8884566169532,18.0252805060914,17.7313625220168,17.7921731394116,146027.131123452,0.0,1.0
2002-07-09,34.5,35.68,34.5,35.4,148500,17.4830525009883,18.0810235720366,17.4830525009883,17.9391321314489,293040.932051791,0.0,1.0
2002-07-10,34.45,35.07,34.27,34.65,97200,17.4577147437405,17.7719029336133,17.3664988176484,17.5590657727317,191808.610070263,0.0,1.0
2002-07-11,33.93,34.5,33.68,34.42,102500,17.1942020683633,17.4830525009883,17.0675132821242,17.4425120893918,202267.310002077,0.0,1.0
2002-07-12,33.59,34.18,33.5,33.93,51200,17.0219053190782,17.3208908546023,16.9762973560321,17.1942020683633,101034.98802055,0.0,1.0
2002-07-15,32.93,33.6,32.0,33.59,174800,16.6874469234071,17.0269728705277,16.2161646385978,17.0219053190782,344939.763788909,0.0,1.0
2002-07-16,33.51,33.65,32.84,32.93,165100,16.9813649074817,17.0523106277755,16.641838960361,16.6874469234071,325798.369574078,0.0,1.0
2002-07-17,33.16,33.82,33.0,33.7,153800,16.804000606747,17.1384590024181,16.722919783554,17.0776483850234,303499.631983606,0.0,1.0
2002-07-18,32.88,33.25,32.55,33.2,288100,16.6621091661593,16.8496085697931,16.4948799683237,16.8242708125453,568519.141576571,0.0,1.0
2002-07-19,32.07,32.7,31.15,32.7,283500,16.2516374987448,16.5708932400672,15.7854227653851,16.5708932400672,559441.779371599,0.0,1.0
2002-07-22,30.25,32.07,29.86,32.07,335500,15.3293431349245,16.2516374987448,15.1317086283916,16.2516374987448,662055.439079972,0.0,1.0
2002-07-23,29.4,29.87,28.75,29.8,273800,14.8986012617118,15.1367761798412,14.5692104174903,15.1013033196942,540300.385156768,0.0,1.0
2002-07-24,32.0,32.0,28.3,29.15,549000,16.2161646385978,16.2161646385978,14.34117060226,14.7719124754727,1083363.44576723,0.0,1.0
2002-07-25,33.5,33.75,31.45,32.0,448500,16.9762973560321,17.1029861422712,15.9374493088719,16.2161646385978,885042.814984702,0.0,1.0
2002-07-26,33.8,34.21,33.33,33.6,319100,17.128323899519,17.336093508951,16.8901489813896,17.0269728705277,629692.669479638,0.0,1.0
2002-07-29,36.2,36.3,34.5,34.5,278900,18.3445362474138,18.3952117619094,17.4830525009883,17.4830525009883,550364.417166629,0.0,1.0
2002-07-30,35.7,36.43,35.2,36.05,238500,18.0911586749357,18.4610899307537,17.8377811024576,18.2685229756704,470641.496931664,0.0,1.0
2002-07-31,36.6,36.78,35.45,35.7,151600,18.5472383053963,18.6384542314884,17.9644698886967,18.0911586749357,299158.284842097,0.0,1.0
2002-08-01,35.6,36.79,35.6,36.6,227000,18.0404831604401,18.643521782938,18.0404831604401,18.5472383053963,447948.091419236,0.0,1.0
2002-08-02,34.95,35.85,33.85,35.65,251600,17.7110923162186,18.1671719466792,17.1536616567668,18.0658209176879,496492.245819734,0.0,1.0
2002-08-05,34.34,35.2,34.22,35.2,471400,17.4019716777953,17.8377811024576,17.3411610604006,17.8377811024576,930232.29204858,0.0,1.0
2002-08-06,35.37,35.5,34.53,34.53,187500,17.9239294771002,17.9898076459445,17.498255155337,17.498255155337,370001.176833068,0.0,1.0
2002-08-07,35.67,35.88,35.2,35.62,156300,18.075956020587,18.1823746010278,17.8377811024576,18.0506182633392,308432.981008047,0.0,1.0
2002-08-08,37.0,37.0,35.67,35.67,138300,18.7499403633788,18.7499403633788,18.075956020587,18.075956020587,272912.868032071,0.0,1.0
2002-08-09,36.68,36.85,36.25,36.85,152800,18.5877787169928,18.6739270916353,18.3698740046616,18.6739270916353,301526.292373829,0.0,1.0
2002-08-12,36.76,36.98,35.66,36.58,92200,18.6283191285893,18.7398052604796,18.0708884691375,18.5371032024972,181941.912021381,0.0,1.0
2002-08-13,35.4,36.91,34.92,36.7,246400,17.9391321314489,18.7043324003327,17.6958896618699,18.5979138198919,486230.879848896,0.0,1.0
2002-08-14,36.92,37.0,35.4,35.42,215400,18.7093999517823,18.7499403633788,17.9391321314489,17.949267234348,425057.351945829,0.0,1.0
2002-08-15,36.66,37.03,35.9,36.96,260300,18.5776436140937,18.7651430177274,18.192509703927,18.7296701575805,513660.300424787,0.0,1.0
2002-08-16,37.17,37.51,36.5,36.66,162800,18.8360887380213,19.0083854873064,18.4965627909007,18.5776436140937,321259.688471593,0.0,1.0
2002-08-19,37.51,37.83,37.2,37.2,128200,19.0083854873064,19.1705471336924,18.85129139237,18.85129139237,252982.13797333,0.0,1.0
2002-08-20,37.7,37.7,37.15,37.51,207500,19.1046689648481,19.1046689648481,18.8259536351222,19.0083854873064,409467.969028596,0.0,1.0
2002-08-21,37.98,37.99,37.33,37.7,180100,19.2465604054358,19.2516279568854,18.9171695612143,19.1046689648481,355398.463720724,0.0,1.0
2002-08-22,37.49,37.99,37.3,37.98,121400,18.9982503844073,19.2516279568854,18.9019669068656,19.2465604054358,239563.428626851,0.0,1.0
2002-08-23,37.25,37.75,37.15,37.49,161300,18.8766291496178,19.1300067220959,18.8259536351222,18.9982503844073,318299.679056928,0.0,1.0
2002-08-26,37.7,37.97,37.0,37.6,152000,19.1046689648481,19.2414928539863,18.7499403633788,19.0539934503525,299947.620686008,0.0,1.0
2002-08-27,38.0,38.26,37.65,37.72,95900,19.2566955083349,19.3884518460235,19.0793312076003,19.1148040677472,189243.268577554,0.0,1.0
2002-08-28,37.4,38.05,37.3,37.98,153800,18.9526424213612,19.2820332655828,18.9019669068656,19.2465604054358,303499.631983606,0.0,1.0
2002-08-29,37.75,37.78,36.9,37.35,104200,19.1300067220959,19.1452093764446,18.6992648488831,18.9273046641134,205621.987338697,0.0,1.0
2002-08-30,37.4,38.15,37.4,37.75,63600,18.9526424213612,19.3327087800784,18.9526424213612,19.1300067220959,125504.399181777,0.0,1.0
2002-09-03,36.4,37.4,36.38,37.4,94500,18.445887276405,18.9526424213612,18.4357521735059,18.9526424213612,186480.593123867,0.0,1.0
2002-09-04,36.19,36.3,35.5,36.25,178700,18.4509548278546,18.5070367574226,18.0991681787466,18.4815449712553,350505.058428566,0.22,1.0
2002-09-05,35.95,36.2,35.75,36.19,92100,18.3285942542518,18.4560531850881,18.2266271095828,18.4509548278546,180646.42351019,0.0,1.0
2002-09-06,36.4,36.57,35.98,36.25,161000,18.5580203297571,18.6446924027257,18.3438893259522,18.4815449712553,315787.993324,0.0,1.0
2002-09-09,37.31,37.5,36.26,36.41,108500,19.021970838001,19.1188396254365,18.4866433284888,18.5631186869905,212813.64767487,0.0,1.0
2002-09-10,36.77,37.49,36.7,37.41,187700,18.7466595473947,19.1137412682031,18.7109710467605,19.0729544103355,368157.803396988,0.0,1.0
2002-09-11,36.59,37.03,36.46,36.97,37200,18.6548891171926,18.8792168354644,18.5886104731578,18.8486266920637,72964.6792028127,0.0,1.0
2002-09-12,35.38,36.57,35.3,36.53,117400,18.0379878919452,18.6446924027257,17.9972010340776,18.6242989737919,230270.251032532,0.0,1.0
2002-09-13,35.74,35.93,35.1,35.13,157500,18.2215287523494,18.3183975397849,17.8952338894086,17.9105289611089,308923.036947392,0.0,1.0
2002-09-16,35.69,35.8,35.4,35.8,124800,18.1960369661821,18.2521188957501,18.0481846064121,18.2521188957501,244784.730228791,0.0,1.0
2002-09-17,35.19,36.11,35.1,35.94,89800,17.9411191045096,18.410167969987,17.8952338894086,18.3234958970184,176135.166462704,0.0,1.0
2002-09-18,33.63,34.8,33.5,34.75,301400,17.1457753760915,17.7422831724051,17.0794967320566,17.7167913862378,591170.81483139,0.0,1.0
2002-09-19,31.99,33.39,31.8,33.39,359600,16.3096447898057,17.0234148024887,16.2127760023702,17.0234148024887,705325.232293857,0.0,1.0
2002-09-20,32.3,32.43,32.01,32.2,151200,16.4676938640427,16.5339725080775,16.3198415042726,16.4167102917082,296566.115469496,0.0,1.0
2002-09-23,32.34,32.39,31.8,32.3,78900,16.4880872929765,16.5135790791437,16.2127760023702,16.4676938640427,154755.730889836,0.0,1.0
2002-09-24,31.46,32.28,31.3,32.24,177900,16.0394318564329,16.4574971495758,15.9578581406977,16.437103720642,348935.925542483,0.0,1.0
2002-09-25,33.1,33.2,31.63,31.86,450400,16.8755624427186,16.9265460150531,16.1261039294015,16.2433661457709,883421.814864165,0.0,1.0
2002-09-26,34.01,34.1,33.2,33.2,142600,17.3395129509626,17.3853981660636,16.9265460150531,16.9265460150531,279697.936944115,0.0,1.0
2002-09-27,33.26,34.3,32.9,33.96,109700,16.9571361584538,17.4873653107326,16.7735952980496,17.3140211647953,215167.347003994,0.0,1.0
2002-09-30,34.15,34.3,32.28,33.21,162700,17.4108899522309,17.4873653107326,16.4574971495758,16.9316443722866,319122.400706925,0.0,1.0
2002-10-01,35.42,35.51,33.84,34.3,209900,18.058381320879,18.10426653598,17.2528408779939,17.4873653107326,411701.240985763,0.0,1.0
2002-10-02,33.3,34.9,32.9,34.9,291900,16.9775295873876,17.7932667447396,16.7735952980496,17.7932667447396,572537.361809169,0.0,1.0
2002-10-03,31.52,33.49,31.47,33.45,226200,16.0700219998336,17.0743983748232,16.0445302136663,17.0540049458894,443672.323539683,0.0,1.0
2002-10-04,30.55,31.95,29.65,31.77,422200,15.575481348189,16.2892513608719,15.1166291971785,16.1974809306698,828109.88062977,0.0,1.0
2002-10-07,29.7,30.45,29.31,30.2,297600,15.1421209833457,15.5244977758545,14.9432850512412,15.3970388450182,583717.433622503,0.0,1.0
2002-10-08,31.34,31.56,29.7,29.7,202700,15.9782515696315,16.0904154287674,15.1421209833457,15.1421209833457,397579.045011025,0.0,1.0
2002-10-09,29.55,31.29,29.3,31.29,202800,15.065645624844,15.9527597834642,14.9381866940077,15.9527597834642,397775.186621785,0.0,1.0
2002-10-10,31.8,32.15,29.7,29.8,170500,16.2127760023702,16.3912185055409,15.1421209833457,15.1931045556802,334421.446346224,0.0,1.0
2002-10-11,32.63,33.93,32.05,32.05,205700,16.6359396527465,17.298726093095,16.3402349332064,16.3402349332064,403463.293333833,0.0,1.0
2002-10-14,33.27,33.4,32.2,32.5,123300,16.9622345156873,17.0285131597221,16.4167102917082,16.5696610087117,241842.606067387,0.0,1.0
2002-10-15,34.17,35.1,34.0,34.9,187000,17.4210866666978,17.8952338894086,17.3344145937291,17.7932667447396,366784.812121665,0.0,1.0
2002-10-16,33.82,34.5,33.4,34.18,187200,17.242644163527,17.5893324554016,17.0285131597221,17.4261850239312,367177.095343187,0.0,1.0
2002-10-17,35.08,35.43,34.61,35.15,132300,17.8850371749417,18.0634796781124,17.6454143849696,17.9207256755758,259495.35103581,0.0,1.0
2002-10-18,35.16,35.4,34.67,35.31,109800,17.9258240328093,18.0481846064121,17.6760045283702,18.002299391311,215363.488614753,0.0,1.0
2002-10-21,35.22,35.46,34.76,35.11,132300,17.95641417621,18.0787747498128,17.7218897434713,17.900332246642,259495.351035809,0.0,1.0
2002-10-22,34.56,35.15,34.2,35.15,86500,17.6199225988023,17.9207256755758,17.4363817383981,17.9207256755758,169662.493307616,0.0,1.0
2002-10-23,35.01,35.1,33.98,34.75,115400,17.8493486743075,17.8952338894086,17.3242178792622,17.7167913862378,226347.418817328,0.0,1.0
2002-10-24,34.55,35.2,34.4,34.85,238900,17.6148242415689,17.9462174617431,17.5383488830671,17.7677749585723,468582.308106234,0.0,1.0
2002-10-25,35.08,35.32,34.35,34.35,149600,17.8850371749417,18.0073977485445,17.5128570968999,17.5128570968999,293427.849697333,0.0,1.0
2002-10-28,34.97,35.45,34.8,35.3,285800,17.8289552453737,18.0736763925793,17.7422831724051,17.9972010340776,560572.723552794,0.0,1.0
2002-10-29,34.55,35.05,34.12,34.8,190300,17.6148242415689,17.8697421032413,17.3955948805305,17.7422831724051,373257.485276753,0.0,1.0
2002-10-30,34.25,34.65,33.9,34.55,301000,17.4618735245654,17.6658078139033,17.2834310213946,17.6148242415689,590386.248388349,0.0,1.0
2002-10-31,34.63,34.74,33.6,34.5,275300,17.6556110994365,17.7116930290044,17.1304803043911,17.5893324554016,539977.854422965,0.0,1.0
2002-11-01,35.37,35.37,34.25,34.62,162800,18.0328895347117,18.0328895347117,17.4618735245654,17.650512742203,319318.542317686,0.0,1.0
2002-11-04,34.59,35.9,34.31,35.47,294600,17.6352176705027,18.3031024680846,17.4924636679661,18.0838731070462,577833.185299693,0.0,1.0
2002-11-05,33.3,34.19,32.84,34.19,415500,16.9775295873876,17.4312833811647,16.7430051546489,17.4312833811647,814968.392708837,0.0,1.0
2002-11-06,32.0,33.38,31.75,33.38,289700,16.3147431470392,17.0183164452552,16.1872842162029,17.0183164452552,568222.246372441,0.0,1.0
2002-11-07,31.25,32.0,30.9,32.0,301300,15.9323663545304,16.3147431470392,15.7539238513597,16.3147431470392,590974.673220632,0.0,1.0
2002-11-08,31.25,31.65,30.94,31.23,210000,15.9323663545304,16.1363006438684,15.7743172802935,15.9221696400635,411897.382596524,0.0,1.0
2002-11-11,30.88,31.35,30.7,31.35,151200,15.7437271368928,15.9833499268649,15.6519567066907,15.9833499268649,296566.115469497,0.0,1.0
2002-11-12,31.25,31.68,30.85,30.85,149600,15.9323663545304,16.1515957155688,15.7284320651925,15.7284320651925,293427.849697334,0.0,1.0
2002-11-13,30.8,31.25,30.3,31.25,166000,15.7029402790252,15.9323663545304,15.4480224173527,15.9323663545304,325595.073862014,0.0,1.0
2002-11-14,32.03,32.1,31.05,31.05,137100,16.3300382187395,16.3657267193737,15.8303992098614,15.8303992098614,268910.148352302,0.0,1.0
2002-11-15,32.65,32.89,31.99,32.0,209000,16.6461363672134,16.7684969408162,16.3096447898057,16.3147431470392,409935.966488921,0.0,1.0
2002-11-18,31.7,32.9,31.7,32.9,145200,16.1617924300357,16.7735952980496,16.1617924300357,16.7735952980496,284797.618823881,0.0,1.0
2002-11-19,31.4,31.84,31.22,31.7,160000,16.0088417130322,16.233169431304,15.9170712828301,16.1617924300357,313826.577216398,0.0,1.0
2002-11-20,31.69,31.69,31.15,31.39,318200,16.1566940728022,16.1566940728022,15.8813827821959,16.0037433557987,624122.605439114,0.0,1.0
2002-11-21,32.16,32.84,31.5,31.5,173200,16.3963168627744,16.7430051546489,16.0598252853667,16.0598252853667,339717.269836751,0.0,1.0
2002-11-22,32.41,32.9,32.18,32.2,151400,16.5237757936106,16.7735952980496,16.4065135772413,16.4167102917082,296958.398691017,0.0,1.0
2002-11-25,32.62,33.05,32.2,32.66,178900,16.6308412955131,16.8500706565514,16.4167102917082,16.6512347244469,350897.341650085,0.0,1.0
2002-11-26,32.3,32.85,32.3,32.45,115800,16.4676938640427,16.7481035118824,16.4676938640427,16.5441692225444,227131.985260368,0.0,1.0
2002-11-27,33.1,33.5,32.45,32.45,134600,16.8755624427186,17.0794967320566,16.5441692225444,16.5441692225444,264006.608083296,0.0,1.0
2002-11-29,33.1,33.58,33.02,33.58,86500,16.8755624427186,17.1202835899242,16.834775584851,17.1202835899242,169662.493307616,0.0,1.0
2002-12-02,33.32,33.6,32.94,33.3,171500,16.9877263018545,17.1304803043911,16.7939887269834,16.9775295873876,336382.862453828,0.0,1.0
2002-12-03,32.96,33.3,32.86,33.28,106000,16.8041854414503,16.9775295873876,16.7532018691158,16.9673328729207,207910.107405865,0.0,1.0
2002-12-04,31.79,32.39,31.65,32.34,225600,16.3198415042726,16.6278599032208,16.247970544518,16.6021917033085,439454.267869108,0.22,1.0
2002-12-05,31.71,31.99,31.66,31.99,100100,16.2787723844129,16.422514303922,16.2531041845005,16.422514303922,194988.352011071,0.0,1.0
2002-12-06,32.6,32.6,31.61,31.61,132700,16.7356663428527,16.7356663428527,16.2274359845882,16.2274359845882,258491.052066625,0.0,1.0
2002-12-09,31.87,32.45,31.85,32.45,80700,16.3609106241324,16.6586617431156,16.3506433441674,16.6586617431156,157198.401671263,0.0,1.0
2002-12-10,32.8,32.8,31.84,31.93,113500,16.8383391425021,16.8383391425021,16.345509704185,16.3917124640272,221090.688843722,0.0,1.0
2002-12-11,32.76,32.9,32.43,32.7,102400,16.8178045825722,16.8896755423268,16.6483944631507,16.7870027426774,199468.603855482,0.0,1.0
2002-12-12,32.4,32.93,32.3,32.8,80300,16.6329935432033,16.9050764622742,16.5816571433786,16.8383391425021,156419.227437453,0.0,1.0
2002-12-13,32.51,32.8,32.15,32.4,125500,16.6894635830105,16.8383391425021,16.5046525436415,16.6329935432033,244465.915858036,0.0,1.0
2002-12-16,33.04,33.04,32.5,32.52,86500,16.9615465020814,16.9615465020814,16.684329943028,16.6945972229929,168496.428061515,0.0,1.0
2002-12-17,33.16,33.6,32.91,32.95,173400,17.023150181871,17.2490303410997,16.8948091823093,16.9153437422392,337772.030356841,0.0,1.0
2002-12-18,32.7,33.2,32.59,33.1,108900,16.7870027426774,17.0436847418009,16.7305327028702,16.9923483419762,212130.185154902,0.0,1.0
2002-12-19,32.65,33.04,32.54,32.76,136100,16.761334542765,16.9615465020814,16.7048645029579,16.8178045825722,265114.033054015,0.0,1.0
2002-12-20,33.28,33.42,32.57,32.8,205600,17.0847538616607,17.1566248214153,16.7202654229053,16.8383391425021,400495.556178583,0.0,1.0
2002-12-23,33.13,33.4,33.02,33.29,80800,17.0077492619236,17.1463575414503,16.9512792221164,17.0898875016431,157393.195229716,0.0,1.0
2002-12-24,33.17,33.25,33.0,33.13,35600,17.0282838218535,17.0693529417133,16.9410119421515,17.0077492619236,69346.5068091322,0.0,1.0
2002-12-26,32.89,33.45,32.83,33.15,53000,16.8845419023443,17.1720257413627,16.8537400624495,17.0180165418886,103240.585979888,0.0,1.0
2002-12-27,32.54,32.93,32.44,32.89,71000,16.7048645029579,16.9050764622742,16.6535281031332,16.8845419023443,138303.426501359,0.0,1.0
2002-12-30,32.6,32.62,32.22,32.54,101200,16.7356663428527,16.7459336228176,16.5405880235188,16.7048645029579,197131.08115405,0.0,1.0
2002-12-31,32.7,32.97,31.96,32.61,101900,16.7870027426774,16.9256110222041,16.4071133839746,16.7407999828352,198494.636063218,0.0,1.0
2003-01-02,33.48,33.48,32.64,32.95,66100,17.1874266613101,17.1874266613101,16.7562009027826,16.9153437422392,128758.542137181,0.0,1.0
2003-01-03,32.98,33.49,32.86,33.32,90000,16.9307446621866,17.1925603012925,16.8691409823969,17.1052884215906,175314.202607356,0.0,1.0
2003-01-06,33.64,33.9,32.95,33.0,196800,17.2695649010296,17.4030395405738,16.9153437422392,16.9410119421515,383353.723034753,0.0,1.0
2003-01-07,33.47,33.9,33.39,33.74,74700,17.1822930213276,17.4030395405738,17.1412239014678,17.3209013008543,145510.788164106,0.0,1.0
2003-01-08,33.05,33.54,32.99,33.25,60900,16.9666801420639,17.2182285012049,16.935878302169,17.0693529417133,118629.277097644,0.0,1.0
2003-01-09,32.96,33.5,32.95,33.05,212700,16.9204773822216,17.197693941275,16.9153437422392,16.9666801420639,414325.898828721,0.0,1.0
2003-01-10,32.87,33.0,32.4,32.8,204200,16.8742746223794,16.9410119421515,16.6329935432033,16.8383391425021,397768.446360247,0.0,1.0
2003-01-13,32.78,33.3,32.65,33.05,171600,16.8280718625372,17.0950211416256,16.761334542765,16.9666801420639,334265.746304693,0.0,1.0
2003-01-14,32.83,32.94,32.54,32.79,161900,16.8537400624495,16.9102101022567,16.7048645029579,16.8332055025196,315370.77113479,0.0,1.0
2003-01-15,32.85,33.01,32.57,32.88,140100,16.8640073424145,16.946145582134,16.7202654229053,16.8794082623619,272905.775392118,0.0,1.0
2003-01-16,32.63,32.92,32.38,32.86,113200,16.7510672628001,16.8999428222917,16.6227262632384,16.8691409823969,220506.308168364,0.0,1.0
2003-01-17,32.92,33.0,32.4,32.61,110900,16.8999428222917,16.9410119421515,16.6329935432033,16.7407999828352,216026.056323955,0.0,1.0
2003-01-21,32.41,33.15,32.38,32.95,80900,16.6381271831858,17.0180165418886,16.6227262632384,16.9153437422392,157587.988788168,0.0,1.0
2003-01-22,31.46,32.17,31.2,32.0,146200,16.1504313848511,16.5149198236065,16.0169567453069,16.4276479439045,284788.182457729,0.0,1.0
2003-01-23,31.67,31.74,31.0,31.44,109400,16.258237824483,16.2941733043603,15.9142839456575,16.1401641048862,213104.152947164,0.0,1.0
2003-01-24,31.15,31.5,31.05,31.5,179600,15.9912885453945,16.170965944781,15.9399521455698,16.170965944781,349849.230980904,0.0,1.0
2003-01-27,30.31,31.19,30.2,31.0,118100,15.560062786867,16.0118231053244,15.5035927470599,15.9142839456575,230051.192532543,0.0,1.0
2003-01-28,30.73,30.73,30.25,30.46,132500,15.7756756661308,15.7756756661308,15.5292609469722,15.6370673866041,258101.464949719,0.0,1.0
2003-01-29,30.7,31.0,30.28,30.73,59300,15.7602747461834,15.9142839456575,15.5446618669196,15.7756756661308,115512.580162403,0.0,1.0
2003-01-30,30.8,31.08,30.75,30.75,133300,15.8116111460081,15.9553530655172,15.7859429460957,15.7859429460957,259659.81341734,0.0,1.0
2003-01-31,31.07,31.2,30.63,30.75,170800,15.9502194255348,16.0169567453069,15.7243392663061,15.7859429460957,332707.397837072,0.0,1.0
2003-02-03,31.1,31.4,30.94,31.1,150900,15.9656203454822,16.1196295449563,15.8834821057627,15.9656203454822,293943.479705001,0.0,1.0
2003-02-04,30.81,31.15,30.79,30.97,204200,15.8167447859905,15.9912885453945,15.8064775060256,15.8988830257101,397768.446360248,0.0,1.0
2003-02-05,30.61,31.32,30.48,31.05,85200,15.7140719863411,16.0785604250965,15.647334666569,15.9399521455698,165964.111801632,0.0,1.0
2003-02-06,30.73,30.75,30.25,30.55,104200,15.7756756661308,15.7859429460957,15.5292609469722,15.6832701464463,202974.887907628,0.0,1.0
2003-02-07,30.3,30.96,30.2,30.79,175700,15.5549291468846,15.8937493857276,15.5035927470599,15.8064775060256,342252.28220125,0.0,1.0
2003-02-10,30.71,30.78,30.22,30.31,130800,15.7654083861658,15.8013438660431,15.5138600270248,15.560062786867,254789.974456026,0.0,1.0
2003-02-11,30.21,30.89,30.21,30.71,112400,15.5087263870423,15.8578139058503,15.5087263870423,15.7654083861658,218947.959700744,0.0,1.0
2003-02-12,30.27,30.66,30.15,30.24,196100,15.5395282269372,15.7397401862535,15.4779245471475,15.5241273069897,381990.168125584,0.0,1.0
2003-02-13,30.55,30.55,30.11,30.37,180100,15.6832701464463,15.6832701464463,15.4573899872176,15.5908646267619,350823.198773167,0.0,1.0
2003-02-14,30.45,30.7,30.25,30.55,335400,15.6319337466216,15.7602747461834,15.5292609469722,15.6832701464463,653337.595050084,0.0,1.0
2003-02-18,30.68,30.8,30.44,30.48,187800,15.7500074662184,15.8116111460081,15.6268001066391,15.647334666569,365822.302774018,0.0,1.0
2003-02-19,30.86,30.99,30.6,30.85,158600,15.8424129859029,15.909150305675,15.7089383463587,15.8372793459204,308942.583705853,0.0,1.0
2003-02-20,31.2,31.35,30.85,30.85,159000,16.0169567453069,16.0939613450439,15.8372793459204,15.8372793459204,309721.757939663,0.0,1.0
2003-02-21,31.65,31.75,31.17,31.17,133200,16.247970544518,16.2993069443427,16.0015558253595,16.0015558253595,259465.019858889,0.0,1.0
2003-02-24,31.11,31.65,31.07,31.65,153700,15.9707539854646,16.247970544518,15.9502194255348,16.247970544518,299397.699341676,0.0,1.0
2003-02-25,31.36,31.42,30.59,31.11,151300,16.0990949850264,16.1298968249212,15.7038047063762,15.9707539854646,294722.653938812,0.0,1.0
2003-02-26,30.87,31.35,30.87,31.35,116300,15.8475466258854,16.0939613450439,15.8475466258854,16.0939613450439,226544.908480395,0.0,1.0
2003-02-27,31.1,31.17,30.56,30.75,96800,16.0785604250965,16.1147501109408,15.7993828485836,15.8976119958752,187235.667896054,0.22,1.0
2003-02-28,31.16,31.38,30.99,31.2,86500,16.1095801558202,16.2233191684736,16.0216909187698,16.1302599763026,167312.864390585,0.0,1.0
2003-03-03,30.95,31.49,30.78,31.16,98000,16.0010110982874,16.2801886748003,15.913121861237,16.1095801558202,189556.771217079,0.0,1.0
2003-03-04,30.65,31.15,30.59,31.05,145300,15.8459124446691,16.1044102006996,15.8148927139454,16.0527106494935,281046.927120832,0.0,1.0
2003-03-05,30.73,30.74,30.39,30.47,125100,15.887272085634,15.8924420407546,15.7114936115332,15.7528532524981,241975.021216903,0.0,1.0
2003-03-06,30.6,30.74,30.31,30.74,61300,15.820062669066,15.8924420407546,15.6701339705683,15.8924420407546,118569.694649051,0.0,1.0
2003-03-07,30.6,30.6,30.2,30.45,110100,15.820062669066,15.820062669066,15.6132644642416,15.7425133422569,212961.229704086,0.0,1.0
2003-03-10,29.74,30.6,29.72,30.6,111700,15.3754465286936,15.820062669066,15.3651066184524,15.820062669066,216056.034132119,0.0,1.0
2003-03-11,29.78,29.96,29.52,29.75,140700,15.396126349176,15.489185541347,15.2617075160402,15.3806164838142,272149.364390235,0.0,1.0
2003-03-12,29.4,29.76,29.15,29.76,158900,15.1996680545928,15.3857864389348,15.0704191765776,15.3857864389348,307352.764759122,0.0,1.0
2003-03-13,29.94,29.96,29.15,29.65,145500,15.4788456311058,15.489185541347,15.0704191765776,15.3289169326081,281433.777674336,0.0,1.0
2003-03-14,30.03,30.2,29.74,30.04,158700,15.5253752271913,15.6132644642416,15.3754465286936,15.5305451823119,306965.914205616,0.0,1.0
2003-03-17,29.89,29.95,29.05,29.93,386200,15.4529958555027,15.4840155862264,15.0187196253715,15.4736756759852,747008.418816694,0.0,1.0
2003-03-18,29.95,29.95,29.64,29.8,224500,15.4840155862264,15.4840155862264,15.3237469774875,15.4064662594172,434239.746308512,0.0,1.0
2003-03-19,30.41,30.42,29.97,30.2,159900,15.7218335217744,15.7270034768951,15.4943554964676,15.6132644642416,309287.017526643,0.0,1.0
2003-03-20,30.86,30.88,30.01,30.35,132600,15.9544815022019,15.9648214124431,15.51503531695,15.6908137910508,256481.916973313,0.0,1.0
2003-03-21,31.24,31.24,30.85,30.97,171300,16.1509397967851,16.1509397967851,15.9493115470813,16.0113510085286,331337.499076383,0.0,1.0
2003-03-24,30.8,31.16,30.65,31.15,94900,15.9234617714782,16.1095801558202,15.8459124446691,16.1044102006996,183560.587637763,0.0,1.0
2003-03-25,31.17,31.18,30.7,30.75,345000,16.1147501109408,16.1199200660614,15.8717622202721,15.8976119958752,667317.204794818,0.0,1.0
2003-03-26,30.98,31.08,30.91,31.05,145800,16.0165209636492,16.0682205148553,15.9803312778049,16.0527106494935,282014.053504593,0.0,1.0
2003-03-27,30.85,31.1,30.8,30.9,178800,15.9493115470813,16.0785604250965,15.9234617714782,15.9751613226843,345844.394832792,0.0,1.0
2003-03-28,30.8,31.1,30.77,30.86,239200,15.9234617714782,16.0785604250965,15.9079519061164,15.9544815022019,462673.261991075,0.0,1.0
2003-03-31,30.38,30.83,30.3,30.7,190800,15.7063236564126,15.9389716368401,15.6649640154477,15.8717622202721,369055.428043048,0.0,1.0
2003-04-01,30.68,30.73,30.31,30.5,120000,15.8614223100309,15.887272085634,15.6701339705683,15.7683631178599,232110.332102546,0.0,1.0
2003-04-02,31.27,31.32,30.9,31.0,112000,16.1664496621469,16.1922994377499,15.9751613226843,16.0268608738904,216636.309962376,0.0,1.0
2003-04-03,30.86,31.45,30.73,31.45,103100,15.9544815022019,16.2595088543179,15.887272085634,16.2595088543179,199421.460331437,0.0,1.0
2003-04-04,30.86,31.08,30.81,30.95,111500,15.9544815022019,16.0682205148553,15.9286317265988,16.0010110982874,215669.183578615,0.0,1.0
2003-04-07,30.7,31.46,30.7,31.25,117500,15.8717622202721,16.2646788094385,15.8717622202721,16.1561097519057,227274.700183743,0.0,1.0
2003-04-08,30.5,30.74,30.43,30.72,205800,15.7683631178599,15.8924420407546,15.7321734320157,15.8821021305133,398069.219555866,0.0,1.0
2003-04-09,30.22,30.74,30.05,30.55,112100,15.6236043744829,15.8924420407546,15.5357151374325,15.794212893463,216829.735239127,0.0,1.0
2003-04-10,30.54,30.62,30.18,30.22,67700,15.7890429383424,15.8304025793072,15.6029245540004,15.6236043744829,130948.912361186,0.0,1.0
2003-04-11,30.6,30.92,30.5,30.75,54800,15.820062669066,15.9855012329255,15.7683631178599,15.8976119958752,105997.051660163,0.0,1.0
2003-04-14,31.03,31.03,30.55,30.61,106600,16.0423707392522,16.0423707392522,15.794212893463,15.8252326241866,206191.345017762,0.0,1.0
2003-04-15,31.63,31.76,31.03,31.03,173000,16.3525680464888,16.4197774630568,16.0423707392522,16.0423707392522,334625.728781171,0.0,1.0
2003-04-16,31.41,31.98,31.34,31.64,180000,16.2388290338354,16.5335164757102,16.2026393479912,16.3577380016094,348165.498153819,0.0,1.0
2003-04-17,31.68,31.7,31.3,31.48,73500,16.3784178220919,16.3887577323331,16.1819595275087,16.2750187196797,142167.578412809,0.0,1.0
2003-04-21,31.85,32.0,31.53,31.53,89900,16.4663070591423,16.5438563859514,16.3008684952827,16.3008684952827,173889.323800157,0.0,1.0
2003-04-22,32.65,32.89,31.76,31.86,129500,16.879903468791,17.0039823916857,16.4197774630568,16.4714770142629,250485.733393998,0.0,1.0
2003-04-23,32.64,32.88,32.61,32.74,136200,16.8747335136704,16.9988124365651,16.8592236483086,16.9264330648765,263445.22693639,0.0,1.0
2003-04-24,32.59,32.7,32.2,32.58,127600,16.8488837380674,16.9057532443941,16.6472554883636,16.8437137829468,246810.653135707,0.0,1.0
2003-04-25,31.99,32.67,31.8,32.45,137400,16.5386864308308,16.8902433790323,16.4404572835392,16.7765043663788,265766.330257415,0.0,1.0
2003-04-28,32.32,32.39,31.9,31.9,94400,16.7092949498109,16.7454846356552,16.4921568347453,16.4921568347453,182593.461254003,0.0,1.0
2003-04-29,32.27,32.6,32.22,32.32,109900,16.6834451742079,16.854053693188,16.6575953986048,16.7092949498109,212574.379150581,0.0,1.0
2003-04-30,32.79,32.8,32.19,32.2,124400,16.9522828404796,16.9574527956002,16.642085533243,16.6472554883636,240621.044279639,0.0,1.0
2003-05-01,32.6,32.92,32.25,32.79,115000,16.854053693188,17.0194922570475,16.6731052639666,16.9522828404796,222439.068264939,0.0,1.0
2003-05-02,32.8,32.97,32.61,32.61,110900,16.9574527956002,17.0453420326506,16.8592236483086,16.8592236483086,214508.631918102,0.0,1.0
2003-05-05,32.6,32.86,32.47,32.73,79500,16.854053693188,16.9884725263238,16.7868442766201,16.9212631097559,153773.095017936,0.0,1.0
2003-05-06,33.13,33.25,32.54,32.54,172700,17.1280613145803,17.1901007760276,16.8230339624643,16.8230339624643,334045.452950914,0.0,1.0
2003-05-07,33.31,33.5,32.81,33.1,154700,17.2211205067513,17.3193496540429,16.9626227507208,17.1125514492185,299228.903135532,0.0,1.0
2003-05-08,32.89,33.03,32.67,33.0,204600,17.0039823916857,17.0763617633742,16.8902433790323,17.0608518980124,395748.11623484,0.0,1.0
2003-05-09,33.05,33.25,32.93,33.1,93600,17.0867016736154,17.1901007760276,17.0246622121681,17.1125514492185,181046.059039986,0.0,1.0
2003-05-12,33.15,33.3,32.98,33.05,148100,17.1384012248215,17.2159505516307,17.0505119877712,17.0867016736154,286462.834869892,0.0,1.0
2003-05-13,33.51,33.63,33.14,33.15,122800,17.3245196091635,17.3865590706108,17.1332312697009,17.1384012248215,237526.239851605,0.0,1.0
2003-05-14,33.22,33.6,33.2,33.5,140900,17.1745909106658,17.371049205249,17.1642510004246,17.3193496540429,272536.214943739,0.0,1.0
2003-05-15,32.7,33.25,32.55,33.25,290800,16.9057532443941,17.1901007760276,16.8282039175849,17.1901007760276,562480.704795169,0.0,1.0
2003-05-16,32.64,32.81,32.35,32.7,328800,16.8747335136704,16.9626227507208,16.7248048151727,16.9057532443941,635982.309960976,0.0,1.0
2003-05-19,32.19,32.63,31.9,32.63,274700,16.642085533243,16.8695635585498,16.4921568347453,16.8695635585498,531339.235238077,0.0,1.0
2003-05-20,31.98,32.36,31.69,32.25,280700,16.5335164757102,16.7299747702934,16.3835877772125,16.6731052639666,542944.751843204,0.0,1.0
2003-05-21,32.4,32.42,32.03,32.08,155200,16.7506545907758,16.760994501017,16.5593662513132,16.5852160269163,300196.029519292,0.0,1.0
2003-05-22,31.99,32.4,31.95,32.4,179600,16.5386864308308,16.7506545907758,16.5180066103484,16.7506545907758,347391.79704681,0.0,1.0
2003-05-23,31.96,32.2,31.94,32.0,190600,16.523176565469,16.6472554883636,16.5128366552277,16.5438563859514,368668.577489542,0.0,1.0
2003-05-27,32.47,32.49,31.87,31.96,111200,16.7868442766201,16.7971841868613,16.4766469693835,16.523176565469,215088.907748358,0.0,1.0
2003-05-28,33.17,33.25,32.39,32.47,206700,17.1487411350627,17.1901007760276,16.7454846356552,16.7868442766201,399810.047046636,0.0,1.0
2003-05-29,32.51,33.1,32.36,33.1,164100,16.9316030199971,17.2388821889236,16.8534811973887,17.2388821889236,315084.814692337,0.24,1.0
2003-05-30,34.07,34.15,32.7,32.7,277400,17.7440699751247,17.7857349471825,17.0305573286345,17.0305573286345,532629.66237449,0.0,1.0
2003-06-02,34.09,34.3,33.9,34.0,117900,17.7544862181391,17.8638567697909,17.6555319095018,17.7076131245741,226377.206899613,0.0,1.0
2003-06-03,33.9,34.22,33.79,34.0,73400,17.6555319095018,17.8221917977331,17.5982425729223,17.7076131245741,140933.731861167,0.0,1.0
2003-06-04,34.1,34.13,33.9,33.9,101400,17.7596943396463,17.775318704168,17.6555319095018,17.6555319095018,194695.918402212,0.0,1.0
2003-06-05,34.21,34.29,33.93,34.1,85200,17.8169836762258,17.8586486482837,17.6711562740235,17.7596943396463,163590.653332036,0.0,1.0
2003-06-06,33.8,34.6,33.8,34.3,87200,17.6034506944295,18.0201004150077,17.6034506944295,17.8638567697909,167430.809513539,0.0,1.0
2003-06-09,33.11,33.81,33.06,33.81,112800,17.2440903104308,17.6086588159367,17.2180497028947,17.6086588159367,216584.80863678,0.0,1.0
2003-06-10,33.65,33.76,33.11,33.11,117300,17.5253288718211,17.5826182084006,17.2440903104308,17.2440903104308,225225.160045162,0.0,1.0
2003-06-11,33.95,34.07,33.71,33.82,108300,17.6815725170379,17.7440699751247,17.5565776008645,17.613866937444,207944.457228398,0.0,1.0
2003-06-12,34.06,34.12,33.93,33.98,113500,17.7388618536174,17.7701105826608,17.6711562740235,17.6971968815596,217928.863300306,0.0,1.0
2003-06-13,33.85,34.13,33.85,34.02,129000,17.6294913019656,17.775318704168,17.6294913019656,17.7180293675885,247690.073706956,0.0,1.0
2003-06-16,34.28,34.28,33.95,33.95,116200,17.8534405267764,17.8534405267764,17.6815725170379,17.6815725170379,223113.074145335,0.0,1.0
2003-06-17,34.0,34.51,33.92,34.5,137100,17.7076131245741,17.9732273214427,17.6659481525162,17.9680191999354,263242.706242043,0.0,1.0
2003-06-18,33.61,34.01,33.54,34.0,78600,17.5044963857922,17.7128212460813,17.4680395352416,17.7076131245741,150918.137933075,0.0,1.0
2003-06-19,32.91,33.66,32.18,33.66,315400,17.1399278802862,17.5305369933283,16.7597350102586,17.5305369933283,605592.629823054,0.0,1.0
2003-06-20,33.05,33.05,32.9,33.02,143300,17.2128415813874,17.2128415813874,17.134719758779,17.1972172168657,275147.190404704,0.0,1.0
2003-06-23,32.46,33.0,32.25,33.0,238500,16.905562412461,17.1868009738513,16.7961918608092,17.1868009738513,457938.624644255,0.0,1.0
2003-06-24,31.95,32.56,31.86,32.46,331400,16.6399482155924,16.9576436275333,16.5930751220273,16.905562412461,636313.879275077,0.0,1.0
2003-06-25,32.09,32.2,31.77,31.95,193200,16.7128619166936,16.7701512532731,16.5462020284623,16.6399482155924,370959.087133207,0.0,1.0
2003-06-26,32.69,32.84,32.16,32.19,183600,17.0253492071272,17.1034710297357,16.7493187672442,16.7649431317659,352526.337461993,0.0,1.0
2003-06-27,32.55,32.73,32.3,32.55,148800,16.952435506026,17.0461816931561,16.8222324683454,16.952435506026,285707.619903838,0.0,1.0
2003-06-30,32.1,32.7,32.1,32.55,148100,16.7180700382008,17.0305573286345,16.7180700382008,16.952435506026,284363.565240311,0.0,1.0
2003-07-01,32.3,32.33,32.0,32.13,134300,16.8222324683454,16.837856832867,16.6659888231285,16.7336944027225,257866.487587938,0.0,1.0
2003-07-02,32.96,32.96,32.39,32.45,124100,17.1659684878224,17.1659684878224,16.8691055619104,16.9003542909538,238281.691062272,0.0,1.0
2003-07-03,32.72,32.99,32.58,32.71,70400,17.0409735716489,17.1815928523441,16.9680598705477,17.0357654501417,135173.497588912,0.0,1.0
2003-07-07,33.22,33.22,32.8,32.82,117400,17.3013796470103,17.3013796470103,17.0826385437067,17.0930547867212,225417.167854237,0.0,1.0
2003-07-08,33.2,33.32,33.05,33.17,158100,17.2909634039958,17.3534608620826,17.2128415813874,17.2753390394742,303564.346147828,0.0,1.0
2003-07-09,33.45,33.58,33.16,33.5,142700,17.4211664416765,17.4888720212705,17.2701309179669,17.4472070492127,273995.143550253,0.0,1.0
2003-07-10,32.9,33.2,32.64,33.2,99200,17.134719758779,17.2909634039958,16.9993085995911,17.2909634039958,190471.746602558,0.0,1.0
2003-07-11,33.0,33.32,32.93,32.98,82100,17.1868009738513,17.3534608620826,17.1503441233007,17.1763847308368,157638.411250706,0.0,1.0
2003-07-14,33.98,33.98,33.16,33.16,118800,17.6971968815596,17.6971968815596,17.2701309179669,17.2701309179669,228105.277181289,0.0,1.0
2003-07-15,33.84,33.98,33.35,33.98,242700,17.6242831804584,17.6971968815596,17.3690852266043,17.6971968815596,466002.952625412,0.0,1.0
2003-07-16,34.5,34.83,33.84,33.84,317400,17.9680191999354,18.139887209674,17.6242831804584,17.6242831804584,609432.786004557,0.0,1.0
2003-07-17,34.33,34.5,34.24,34.5,243600,17.8794811343126,17.9680191999354,17.8326080407475,17.9680191999354,467731.022907087,0.0,1.0
2003-07-18,34.11,34.36,33.77,34.35,169400,17.7649024611536,17.8951054988343,17.5878263299078,17.889897377327,325261.228573319,0.0,1.0
2003-07-21,33.65,34.14,33.6,34.11,152400,17.5253288718211,17.7805268256752,17.499288264285,17.7649024611536,292619.901030543,0.0,1.0
2003-07-22,33.92,33.93,33.57,33.75,81600,17.6659481525162,17.6711562740235,17.4836638997633,17.5774100868934,156678.37220533,0.0,1.0
2003-07-23,34.83,34.95,34.0,34.0,283300,18.139887209674,18.2023846677607,17.7076131245741,17.7076131245741,543958.123109925,0.0,1.0
2003-07-24,35.84,35.97,34.84,34.95,315100,18.665907481904,18.7336130614979,18.1450953311812,18.2023846677607,605016.606395825,0.0,1.0
2003-07-25,36.5,36.8,36.0,36.6,381800,19.009643501381,19.1658871465978,18.7492374260196,19.0617247164533,733085.815048957,0.0,1.0
2003-07-28,35.95,36.6,35.88,36.57,263600,18.7231968184835,19.0617247164533,18.6867399679329,19.0461003519316,506132.584722119,0.0,1.0
2003-07-29,36.25,36.31,35.76,36.05,128000,18.8794404637003,18.9106891927437,18.6242425098461,18.7752780335557,245769.995616204,0.0,1.0
2003-07-30,36.64,36.64,36.31,36.31,163100,19.0825572024822,19.0825572024822,18.9106891927437,18.9106891927437,313164.736601584,0.0,1.0
2003-07-31,36.62,36.8,36.45,36.64,99700,19.0721409594677,19.1658871465978,18.9836028938448,19.0825572024822,191431.785647934,0.0,1.0
2003-08-01,36.1,36.75,35.95,36.75,145100,18.8013186410919,19.1398465390617,18.7231968184835,19.1398465390617,278603.330968056,0.0,1.0
2003-08-04,36.08,36.1,35.69,36.1,149700,18.7909023980774,18.8013186410919,18.5877856592955,18.8013186410919,287435.690185514,0.0,1.0
2003-08-05,35.85,36.03,35.66,36.03,151800,18.6711156034112,18.7648617905413,18.5721612947738,18.7648617905413,291467.854176091,0.0,1.0
2003-08-06,35.62,35.96,35.4,35.85,198900,18.5513288087449,18.7284049399907,18.4367501355859,18.6711156034112,381903.532250493,0.0,1.0
2003-08-07,35.82,35.95,35.6,35.72,192500,18.6554912388895,18.7231968184835,18.5409125657305,18.6034100238172,369615.032469681,0.0,1.0
2003-08-08,36.0,36.1,35.8,36.0,284800,18.7492374260196,18.8013186410919,18.645074995875,18.7492374260196,546838.240246053,0.0,1.0
2003-08-11,36.05,36.1,35.75,36.01,331400,18.7752780335557,18.8013186410919,18.6190343883389,18.7544455475268,636313.879275079,0.0,1.0
2003-08-12,36.37,36.4,36.2,36.3,185800,18.941937921787,18.9575622863087,18.8533998561641,18.9054810712364,356750.509261646,0.0,1.0
2003-08-13,36.67,36.95,36.35,36.45,158100,19.0981815670038,19.2440089692062,18.9315216787726,18.9836028938448,303564.346147828,0.0,1.0
2003-08-14,37.22,37.3,36.58,36.6,179600,19.3846282499014,19.4262932219592,19.0513084734388,19.0617247164533,344846.025098985,0.0,1.0
2003-08-15,37.06,37.39,37.02,37.17,71900,19.3012983057857,19.4731663155242,19.2804658197568,19.3585876423652,138053.61472504,0.0,1.0
2003-08-18,37.05,37.27,36.9,37.2,213100,19.2960901842785,19.4106688574375,19.2179683616701,19.3742120068869,409168.641139164,0.0,1.0
2003-08-19,37.21,37.23,36.88,37.1,179400,19.3794201283941,19.3898363714086,19.2075521186556,19.3221307918146,344462.009480836,0.0,1.0
2003-08-20,37.49,37.5,37.05,37.21,130300,19.5252475305965,19.5304556521037,19.2960901842785,19.3794201283941,250186.175224933,0.0,1.0
2003-08-21,37.7,38.0,37.45,37.6,105400,19.6346180822483,19.7908617274651,19.5044150445676,19.582536867176,202376.230765218,0.0,1.0
2003-08-22,37.04,37.85,36.83,37.85,126200,19.2908820627713,19.7127399048567,19.1815115111195,19.7127399048567,242313.855052851,0.0,1.0
2003-08-25,36.76,37.04,36.51,37.04,80500,19.1450546605689,19.2908820627713,19.0148516228882,19.2908820627713,154566.286305503,0.0,1.0
2003-08-26,36.82,36.91,36.29,36.7,103200,19.1763033896123,19.2231764831773,18.9002729497292,19.1138059315255,198152.058965564,0.0,1.0
2003-08-27,36.8,37.12,36.77,36.82,98100,19.1658871465978,19.3325470348291,19.1502627820761,19.1763033896123,188359.660702731,0.0,1.0
2003-08-28,37.33,37.42,36.66,36.81,406700,19.5669125026543,19.6140869501561,19.2157249490305,19.2943490282,775907.338367282,0.24,1.0
2003-08-29,38.07,38.71,37.72,38.47,452500,19.954791293224,20.2902540310139,19.7713351084951,20.1644555043427,863285.150261111,0.0,1.0
2003-09-02,38.0,38.3,37.35,38.03,211500,19.9181000562782,20.0753482146172,19.5773957132103,19.9338248721121,403502.340950774,0.0,1.0
2003-09-03,37.99,38.22,37.84,38.15,205000,19.9128584510002,20.0334153723935,19.8342343718307,19.9967241354477,391101.559786803,0.0,1.0
2003-09-04,38.25,38.56,37.79,38.19,3275900,20.0491401882274,20.2116299518444,19.8080263454409,20.0176905565596,6249802.9253931,0.0,1.0
2003-09-05,38.32,38.85,38.19,38.19,347500,20.0858314251732,20.3636365049055,20.0176905565596,20.0176905565596,662964.839150798,0.0,1.0
2003-09-08,38.36,38.6,38.16,38.3,190200,20.106797846285,20.2325963729563,20.0019657407257,20.0753482146172,362865.934982683,0.0,1.0
2003-09-09,38.23,38.32,38.01,38.28,109300,20.0386569776715,20.0858314251732,19.9233416615562,20.0648650040613,208523.904803402,0.0,1.0
2003-09-10,37.63,38.23,37.52,38.23,184500,19.7241606609934,20.0386569776715,19.6665030029357,20.0386569776715,351991.403808122,0.0,1.0
2003-09-11,37.75,37.95,37.59,37.63,96000,19.787059924329,19.8918920298883,19.7031942398815,19.7241606609934,183149.998729429,0.0,1.0
2003-09-12,38.04,38.12,37.59,37.75,117000,19.9390664773901,19.9809993196138,19.7031942398815,19.787059924329,223214.060951492,0.0,1.0
2003-09-15,38.45,38.45,37.87,38.17,188000,20.1539722937867,20.1539722937867,19.8499591876646,20.0072073460036,358668.7475118,0.0,1.0
2003-09-16,38.52,38.73,38.19,38.45,76700,20.1906635307325,20.3007372415698,20.0176905565596,20.1539722937867,146329.217734867,0.0,1.0
2003-09-17,38.27,38.67,38.26,38.54,122100,20.0596233987833,20.269287609902,20.0543817935054,20.2011467412885,232943.904633993,0.0,1.0
2003-09-18,38.74,38.8,38.1,38.26,332200,20.3059788468478,20.3374284785156,19.9705161090579,20.0543817935054,633775.308103297,0.0,1.0
2003-09-19,38.98,39.0,38.71,38.94,187600,20.431777373519,20.442260584075,20.2902540310139,20.4108109524072,357905.622517094,0.0,1.0
2003-09-22,38.39,38.98,38.28,38.98,172800,20.1225226621189,20.431777373519,20.0648650040613,20.431777373519,329669.997712974,0.0,1.0
2003-09-23,38.12,38.49,38.12,38.42,185700,19.9809993196138,20.1749387148986,19.9809993196138,20.1382474779528,354280.77879224,0.0,1.0
2003-09-24,37.88,38.29,37.74,38.2,114700,19.8552007929426,20.0701066093393,19.781818319051,20.0229321618375,218826.092231933,0.0,1.0
2003-09-25,37.65,38.27,37.61,37.95,243300,19.7346438715493,20.0596233987833,19.7136774504374,19.8918920298883,464170.778029898,0.0,1.0
2003-09-26,37.32,37.69,37.23,37.63,134400,19.5616708973764,19.7556102926612,19.5144964498747,19.7241606609934,256409.998221201,0.0,1.0
2003-09-29,37.52,37.52,37.16,37.32,95600,19.6665030029357,19.6665030029357,19.4778052129289,19.5616708973764,182386.873734724,0.0,1.0
2003-09-30,37.23,37.6,37.16,37.5,89900,19.5144964498747,19.7084358451595,19.4778052129289,19.6560197923798,171512.342560163,0.0,1.0
2003-10-01,38.12,38.14,37.31,37.33,100200,19.9809993196138,19.9914825301697,19.5564292920984,19.5669125026543,191162.811173842,0.0,1.0
2003-10-02,37.74,38.14,37.63,38.12,101400,19.781818319051,19.9914825301697,19.7241606609934,19.9809993196138,193452.18615796,0.0,1.0
2003-10-03,37.85,38.14,37.75,38.02,148700,19.8394759771087,19.9914825301697,19.787059924329,19.9285832668341,283691.716781939,0.0,1.0
2003-10-06,38.1,38.18,37.9,38.05,141700,19.9705161090579,20.0124489512816,19.8656840034985,19.944308082668,270337.029374585,0.0,1.0
2003-10-07,38.3,38.3,37.97,38.09,199400,20.0753482146172,20.0753482146172,19.9023752404443,19.9652745037799,380417.80986092,0.0,1.0
2003-10-08,38.96,39.15,38.47,38.57,342100,20.4212941629631,20.5208846632445,20.1644555043427,20.2168715571224,652662.651722269,0.0,1.0
2003-10-09,38.88,39.73,38.82,39.05,137000,20.3793613207394,20.8248977693666,20.3479116890716,20.4684686104648,261370.31068679,0.0,1.0
2003-10-10,39.0,39.06,38.71,38.88,164400,20.442260584075,20.4737102157428,20.2902540310139,20.3793613207394,313644.372824148,0.0,1.0
2003-10-13,39.56,39.6,38.91,38.93,48300,20.7357904796412,20.7567569007531,20.3950861365733,20.4055693471292,92147.3431107442,0.0,1.0
2003-10-14,39.7,39.96,39.51,39.96,109300,20.8091729535327,20.9454546907599,20.7095824532513,20.9454546907599,208523.904803403,0.0,1.0
2003-10-15,39.07,39.83,38.95,39.75,140100,20.4789518210208,20.8773138221463,20.4160525576851,20.8353809799226,267284.529395761,0.0,1.0
2003-10-16,39.53,39.83,39.17,39.17,184800,20.7200656638073,20.8773138221463,20.5313678738004,20.5313678738004,352563.747554152,0.0,1.0
2003-10-17,39.18,39.66,38.97,39.63,95700,20.5366094790784,20.7882065324209,20.4265357682411,20.772481716587,182577.6549834,0.0,1.0
2003-10-20,39.39,39.6,39.24,39.25,227500,20.6466831899157,20.7567569007531,20.5680591107462,20.5733007160242,434027.340739013,0.0,1.0
2003-10-21,38.96,39.4,38.8,39.4,158000,20.4212941629631,20.6519247951937,20.3374284785156,20.6519247951937,301434.372908853,0.0,1.0
2003-10-22,38.37,38.97,38.16,38.84,111500,20.112039451563,20.4265357682411,20.0019657407257,20.3583948996275,212721.092274285,0.0,1.0
2003-10-23,38.32,38.57,37.68,38.0,135400,20.0858314251732,20.2168715571224,19.7503686873832,19.9181000562782,258317.810707966,0.0,1.0
2003-10-24,37.98,38.2,37.66,38.2,215800,19.9076168457223,20.0229321618375,19.7398854768273,20.0229321618375,411705.934643862,0.0,1.0
2003-10-27,38.25,38.6,38.03,38.06,366800,20.0491401882274,20.2325963729563,19.9338248721121,19.949549687946,699785.620145361,0.0,1.0
2003-10-28,38.43,38.45,37.99,38.31,108700,20.1434890832308,20.1539722937867,19.9128584510002,20.0805898198952,207379.217311344,0.0,1.0
2003-10-29,38.33,38.33,38.03,38.3,98100,20.0910730304511,20.0910730304511,19.9338248721121,20.0753482146172,187156.404951636,0.0,1.0
2003-10-30,38.15,38.49,38.15,38.33,124000,19.9967241354477,20.1749387148986,19.9967241354477,20.0910730304511,236568.748358847,0.0,1.0
2003-10-31,38.76,38.76,37.9,37.9,196400,20.3164620574038,20.3164620574038,19.8656840034985,19.8656840034985,374694.372400624,0.0,1.0
2003-11-03,38.94,38.94,38.61,38.76,210100,20.4108109524072,20.4108109524072,20.2378379782342,20.3164620574038,400831.403469303,0.0,1.0
2003-11-04,39.08,39.23,38.77,39.0,175300,20.4841934262987,20.5628175054682,20.3217036626817,20.442260584075,334439.528929886,0.0,1.0
2003-11-05,39.18,39.22,38.76,38.9,122400,20.5366094790784,20.5575759001903,20.3164620574038,20.3898445312953,233516.248380023,0.0,1.0
2003-11-06,39.7,39.7,39.05,39.12,349500,20.8091729535327,20.8091729535327,20.4684686104648,20.5051598474106,666780.464124331,0.0,1.0
2003-11-07,39.63,40.02,39.6,39.9,314800,20.772481716587,20.9769043224277,20.7567569007531,20.9140050590921,600579.370833587,0.0,1.0
2003-11-10,38.87,39.75,38.7,39.65,185500,20.3741197154614,20.8353809799226,20.2850124257359,20.7829649271429,353899.216294887,0.0,1.0
2003-11-11,39.19,39.31,38.78,38.97,137800,20.5418510843564,20.604750347692,20.3269452679597,20.4265357682411,262896.560676202,0.0,1.0
2003-11-12,39.66,39.7,39.13,39.13,122600,20.7882065324209,20.8091729535327,20.5104014526886,20.5104014526886,233897.810877375,0.0,1.0
2003-11-13,39.84,39.98,39.56,39.66,138400,20.8825554274243,20.9559379013158,20.7357904796412,20.7882065324209,264041.248168261,0.0,1.0
2003-11-14,39.22,39.98,39.12,39.84,140600,20.5575759001903,20.9559379013158,20.5051598474106,20.8825554274243,268238.435639143,0.0,1.0
2003-11-17,39.48,39.48,38.87,39.17,241600,20.6938576374174,20.6938576374174,20.3741197154614,20.5313678738004,460927.496802399,0.0,1.0
2003-11-18,39.34,39.53,39.27,39.48,86600,20.6204751635259,20.7200656638073,20.5837839265801,20.6938576374174,165216.561353839,0.0,1.0
2003-11-19,39.55,39.71,39.24,39.35,97900,20.7305488743632,20.8144145588107,20.5680591107462,20.6257167688039,186774.842454283,0.0,1.0
2003-11-20,39.09,39.56,39.09,39.56,98600,20.4894350315767,20.7357904796412,20.4894350315767,20.7357904796412,188110.311195018,0.0,1.0
2003-11-21,39.48,39.5,39.13,39.15,117300,20.6938576374174,20.7043408479734,20.5104014526886,20.5208846632445,223786.404697522,0.0,1.0
2003-11-24,40.25,40.25,39.53,39.53,116700,21.097461243821,21.097461243821,20.7200656638073,20.7200656638073,222641.717205462,0.0,1.0
2003-11-25,40.56,40.56,40.13,40.25,114900,21.259951007438,21.259951007438,21.0345619804854,21.097461243821,219207.654729286,0.0,1.0
2003-11-26,40.3,40.48,40.1,40.22,144900,21.249467796882,21.3443785711609,21.1440113810166,21.2072852305359,274805.470697805,0.24,1.0
2003-11-28,40.18,40.41,40.18,40.4,48800,21.1861939473628,21.307468825608,21.1861939473628,21.3021960048148,92550.0826090603,0.0,1.0
2003-12-01,41.0,41.0,40.4,40.43,130900,21.618565252411,21.618565252411,21.3021960048148,21.3180144671946,248254.217490287,0.0,1.0
2003-12-02,40.65,41.06,40.55,41.05,151700,21.4340165246465,21.6502021771706,21.3812883167138,21.6449293563774,287701.793684313,0.0,1.0
2003-12-03,40.21,40.57,40.18,40.4,128900,21.2020124097426,21.3918339583004,21.1861939473628,21.3021960048148,244461.181317784,0.0,1.0
2003-12-04,39.98,40.39,39.94,40.16,139800,21.0807375314974,21.2969231840215,21.0596462483243,21.1756483057763,265133.228457922,0.0,1.0
2003-12-05,40.25,40.4,39.89,39.98,104100,21.2231036929157,21.3021960048148,21.0332821443579,21.0807375314974,197427.532778754,0.0,1.0
2003-12-08,40.55,40.65,40.15,40.15,130800,21.3812883167138,21.4340165246465,21.170375484983,21.170375484983,248064.565681662,0.0,1.0
2003-12-09,39.74,40.64,39.57,40.55,263300,20.9541898324589,21.4287437038533,20.8645518789733,21.3812883167138,499353.21210995,0.0,1.0
2003-12-10,39.18,40.05,38.92,40.0,308500,20.6589118680357,21.1176472770503,20.5218185274107,21.0912831730839,585075.829608506,0.0,1.0
2003-12-11,40.05,40.05,39.0,39.0,220600,21.1176472770503,21.1176472770503,20.5640010937568,20.5640010937568,418371.889827022,0.0,1.0
2003-12-12,40.39,40.4,39.86,40.0,133800,21.2969231840215,21.3021960048148,21.0174636819781,21.0912831730839,253754.119940415,0.0,1.0
2003-12-15,40.3,41.0,40.3,40.84,265800,21.249467796882,21.618565252411,21.249467796882,21.5342001197187,504094.507325579,0.0,1.0
2003-12-16,40.23,40.57,39.93,40.45,94400,21.2125580513292,21.3918339583004,21.054373427531,21.3285601087811,179031.307342116,0.0,1.0
2003-12-17,40.2,43.75,39.85,40.3,124700,21.1967395889493,23.0685909705605,21.0121908611849,21.249467796882,236495.80535553,0.0,1.0
2003-12-18,40.8,40.9,40.28,40.3,167100,21.5131088365456,21.5658370444783,21.2389221552955,21.249467796882,316908.172212581,0.0,1.0
2003-12-19,40.35,40.9,40.31,40.9,160100,21.2758319008484,21.5658370444783,21.2547406176753,21.5658370444783,303632.545608823,0.0,1.0
2003-12-22,40.55,40.56,40.22,40.45,161200,21.3812883167138,21.3865611375071,21.2072852305359,21.3285601087811,305718.715503699,0.0,1.0
2003-12-23,40.5,40.55,40.14,40.55,96300,21.3549242127475,21.3812883167138,21.1651026641897,21.3812883167138,182634.691705994,0.0,1.0
2003-12-24,40.36,40.6,40.31,40.6,35200,21.2811047216417,21.4076524206802,21.2547406176753,21.4076524206802,66757.4366360434,0.0,1.0
2003-12-26,40.28,40.41,40.23,40.3,23200,21.2389221552955,21.307468825608,21.2125580513292,21.249467796882,43999.2196010287,0.0,1.0
2003-12-29,40.4,40.7,40.35,40.35,127600,21.3021960048148,21.4603806286129,21.2758319008484,21.2758319008484,241995.707805657,0.0,1.0
2003-12-30,40.56,40.6,40.33,40.5,151000,21.3865611375071,21.4076524206802,21.2652862592619,21.3549242127475,286374.231023936,0.0,1.0
2003-12-31,40.57,40.92,40.5,40.65,106800,21.3918339583004,21.5763826860648,21.3549242127475,21.4340165246465,202548.131611632,0.0,1.0
2004-01-02,40.49,40.86,40.35,40.7,159100,21.3496513919542,21.5447457613052,21.2758319008484,21.4603806286129,301736.027522572,0.0,1.0
2004-01-05,40.46,40.6,40.18,40.49,113900,21.3338329295744,21.4076524206802,21.1861939473628,21.3496513919542,216013.410024016,0.0,1.0
2004-01-06,39.94,40.46,39.93,40.46,174200,21.0596462483243,21.3338329295744,21.054373427531,21.3338329295744,330373.450624965,0.0,1.0
2004-01-07,39.6,39.98,39.45,39.94,245000,20.8803703413531,21.0807375314974,20.801278029454,21.0596462483243,464646.931131552,0.0,1.0
2004-01-08,39.48,39.68,39.48,39.65,112200,20.8170964918338,20.9225529076992,20.8170964918338,20.9067344453194,212789.329277389,0.0,1.0
2004-01-09,38.9,39.35,38.89,39.3,218000,20.5112728858241,20.7485498215213,20.5060000650308,20.722185717555,413440.94280277,0.0,1.0
2004-01-12,39.31,39.37,38.84,38.97,213300,20.7274585383482,20.7590954631078,20.4796359610645,20.548182631377,404527.307797389,0.0,1.0
2004-01-13,39.4,39.56,39.2,39.41,379800,20.7749139254877,20.85927905818,20.6694575096222,20.7801867462809,720297.569158218,0.0,1.0
2004-01-14,39.44,39.63,39.29,39.5,108700,20.7960052086607,20.8961888037329,20.7169128967617,20.8276421334204,206151.51597551,0.0,1.0
2004-01-15,40.39,40.39,39.5,39.5,237900,21.2969231840215,21.2969231840215,20.8276421334204,20.8276421334204,451181.652719169,0.0,1.0
2004-01-16,40.45,40.58,40.24,40.5,204200,21.3285601087811,21.3971067790936,21.2178308721224,21.3549242127475,387268.993212503,0.0,1.0
2004-01-20,41.06,41.18,40.5,40.5,286400,21.6502021771706,21.7134760266899,21.3549242127475,21.3549242127475,543162.779902355,0.0,1.0
2004-01-21,40.7,41.14,40.69,41.1,153200,21.4603806286129,21.6923847435168,21.4551078078196,21.6712934603437,290546.570813689,0.0,1.0
2004-01-22,40.46,40.75,40.39,40.65,110900,21.3338329295744,21.4867447325792,21.2969231840215,21.4340165246465,210323.855765262,0.0,1.0
2004-01-23,40.64,40.74,40.38,40.38,211500,21.4287437038533,21.481471911786,21.2916503632282,21.2916503632282,401113.575242136,0.0,1.0
2004-01-26,41.63,41.72,40.58,40.65,233300,21.9507529623871,21.9982083495265,21.3971067790936,21.4340165246465,442457.669522413,0.0,1.0
2004-01-27,41.5,41.6,41.3,41.5,78700,21.8822062920746,21.9349345000073,21.7767498762091,21.8822062920746,149255.973387972,0.0,1.0
2004-01-28,40.57,41.78,40.57,41.7,85400,21.3918339583004,22.0298452742862,21.3918339583004,21.98766270794,161962.644565855,0.0,1.0
2004-01-29,40.5,40.65,39.99,40.65,75300,21.3549242127475,21.4340165246465,21.0860103522906,21.4340165246465,142807.811894718,0.0,1.0
2004-01-30,40.43,40.6,40.32,40.4,156700,21.3180144671946,21.4076524206802,21.2600134384686,21.3021960048148,297184.384115568,0.0,1.0
2004-02-02,41.38,41.89,40.43,40.44,246900,21.8189324425553,22.0878463030121,21.3180144671946,21.3232872879878,468250.31549543,0.0,1.0
2004-02-03,41.5,41.62,41.25,41.32,141400,21.8822062920746,21.9454801415938,21.7503857722428,21.7872955177957,268167.657395924,0.0,1.0
2004-02-04,40.75,41.4,40.75,41.4,80000,21.4867447325792,21.8294780841419,21.4867447325792,21.8294780841419,151721.446900099,0.0,1.0
2004-02-05,40.72,40.8,40.46,40.68,93200,21.4709262701994,21.5131088365456,21.3338329295744,21.4498349870263,176755.485638615,0.0,1.0
2004-02-06,40.44,40.79,40.41,40.72,186900,21.3232872879878,21.5078360157523,21.307468825608,21.4709262701994,354459.230320357,0.0,1.0
2004-02-09,40.7,40.89,40.36,40.5,268700,21.4603806286129,21.560564223685,21.2811047216417,21.3549242127475,509594.409775707,0.0,1.0
2004-02-10,40.52,40.8,40.35,40.8,236000,21.365469854334,21.5131088365456,21.2758319008484,21.5131088365456,447578.268355292,0.0,1.0
2004-02-11,41.04,41.04,40.4,40.4,162100,21.6396565355841,21.6396565355841,21.3021960048148,21.3021960048148,307425.581781325,0.0,1.0
2004-02-12,40.6,41.04,40.38,41.04,132000,21.4076524206802,21.6396565355841,21.2916503632282,21.6396565355841,250340.387385163,0.0,1.0
2004-02-13,40.92,40.99,40.55,40.6,210400,21.5763826860648,21.6132924316177,21.3812883167138,21.4076524206802,399027.405347261,0.0,1.0
2004-02-17,40.94,41.2,40.78,41.05,128000,21.5869283276514,21.7240216682764,21.5025631949591,21.6449293563774,242754.315040158,0.0,1.0
2004-02-18,41.38,41.45,40.88,40.88,174100,21.8189324425553,21.8558421881082,21.5552914028918,21.5552914028918,330183.79881634,0.0,1.0
2004-02-19,41.6,41.8,41.45,41.45,173200,21.9349345000073,22.0403909158727,21.8558421881082,21.8558421881082,328476.932538714,0.0,1.0
2004-02-20,41.51,41.61,41.05,41.61,188900,21.8874791128678,21.9402073208005,21.6449293563774,21.9402073208005,358252.266492859,0.0,1.0
2004-02-23,40.8,41.58,40.74,41.58,94600,21.5131088365456,21.9243888584207,21.481471911786,21.9243888584207,179410.610959367,0.0,1.0
2004-02-24,40.58,41.09,40.5,40.9,298400,21.3971067790936,21.6660206395505,21.3549242127475,21.5658370444783,565920.99693737,0.0,1.0
2004-02-25,41.0,41.0,40.5,40.58,226700,21.618565252411,21.618565252411,21.3549242127475,21.3971067790936,429940.650153155,0.0,1.0
2004-02-26,41.5,41.5,40.75,40.8,206800,22.0087539911131,22.0087539911131,21.6110054250086,21.6375219960822,389944.837561699,0.24,1.0
2004-02-27,42.42,42.62,41.5,41.5,297200,22.4966588988679,22.6027251831624,22.0087539911131,22.0087539911131,560404.28299486,0.0,1.0
2004-03-01,42.85,42.94,42.47,42.5,275200,22.7247014101011,22.7724312380336,22.5231754699415,22.5390854125857,518920.789637233,0.0,1.0
2004-03-02,42.78,43.18,42.7,42.8,304400,22.687578210598,22.899710779187,22.6451516968802,22.6981848390275,573980.699002812,0.0,1.0
2004-03-03,42.82,43.12,42.6,42.9,435200,22.7087914674569,22.8678908938987,22.5921185547329,22.7512179811747,820618.923147253,0.0,1.0
2004-03-04,42.91,43.13,42.78,42.9,177500,22.7565212953894,22.8731942081134,22.687578210598,22.7512179811747,334696.366862678,0.0,1.0
2004-03-05,43.25,43.25,42.8,42.9,147800,22.9368339786901,22.9368339786901,22.6981848390275,22.7512179811747,278693.650829881,0.0,1.0
2004-03-08,43.01,43.47,43.0,43.25,78500,22.8095544375367,23.0535068914141,22.804251123322,22.9368339786901,148020.646753353,0.0,1.0
2004-03-09,42.55,42.96,42.54,42.95,131800,22.5656019836593,22.7830378664631,22.5602986694446,22.7777345522483,248523.837478878,0.0,1.0
2004-03-10,41.62,42.48,41.62,42.45,244400,22.0723937616898,22.5284787841562,22.0723937616898,22.512568841512,460843.898936554,0.0,1.0
2004-03-11,40.95,41.84,40.95,41.7,210100,21.7170717093031,22.1890666744138,21.7170717093031,22.1148202754076,396167.361565345,0.0,1.0
2004-03-12,41.53,41.59,40.92,40.95,247100,22.0246639337572,22.0564838190456,21.701161766659,21.7170717093031,465935.054939537,0.0,1.0
2004-03-15,41.29,41.6,41.2,41.6,194000,21.8973843926038,22.0617871332603,21.8496545646713,22.0617871332603,365808.986880899,0.0,1.0
2004-03-16,41.67,41.85,41.29,41.29,189900,22.0989103327634,22.1943699886285,21.8973843926038,21.8973843926038,358077.972209704,0.0,1.0
2004-03-17,42.03,42.2,41.1,41.1,333900,22.2898296444936,22.3799859861439,21.796621422524,21.796621422524,629606.29236872,0.0,1.0
2004-03-18,41.94,42.1,41.6,41.95,120500,22.242099816561,22.3269528439966,22.0617871332603,22.2474031307757,227216.406799733,0.0,1.0
2004-03-19,41.76,42.19,41.75,41.94,216100,22.1466401606959,22.3746826719292,22.1413368464812,22.242099816561,407481.041571971,0.0,1.0
2004-03-22,41.33,41.7,41.2,41.7,216200,21.9185976494627,22.1148202754076,21.8496545646713,22.1148202754076,407669.602905414,0.0,1.0
2004-03-23,41.33,41.61,41.25,41.45,143400,21.9185976494627,22.0670904474751,21.8761711357449,21.9822374200394,270396.952158355,0.0,1.0
2004-03-24,40.75,41.31,40.75,41.25,158500,21.6110054250086,21.9079910210333,21.6110054250086,21.8761711357449,298869.713508363,0.0,1.0
2004-03-25,41.32,41.4,40.75,40.75,357400,21.913294335248,21.9557208489658,21.6110054250086,21.6110054250086,673918.205728006,0.0,1.0
2004-03-26,41.98,42.15,41.05,41.2,253000,22.2633130734199,22.3534694150703,21.7701048514504,21.8496545646713,477060.173612718,0.0,1.0
2004-03-29,42.33,42.4,42.0,42.05,138200,22.4489290709353,22.4860522704384,22.2739197018494,22.300436272923,260591.762819279,0.0,1.0
2004-03-30,42.63,42.65,42.2,42.33,130100,22.6080284973771,22.6186351258066,22.3799859861439,22.4489290709353,245318.294810335,0.0,1.0
2004-03-31,42.76,42.82,42.39,42.55,96600,22.6769715821686,22.7087914674569,22.4807489562237,22.5656019836593,182150.248106674,0.0,1.0
2004-04-01,43.2,43.2,42.71,42.71,172300,22.9103174076165,22.9103174076165,22.6504550110949,22.6504550110949,324891.177523602,0.0,1.0
2004-04-02,42.69,43.35,42.54,43.35,174800,22.6398483826655,22.9898671208374,22.5602986694446,22.9898671208374,329605.210859696,0.0,1.0
2004-04-05,42.58,42.83,42.45,42.8,152900,22.5815119263035,22.7140947816716,22.512568841512,22.6981848390275,288310.278835512,0.0,1.0
2004-04-06,42.54,42.89,42.4,42.4,164800,22.5602986694446,22.74591466696,22.4860522704384,22.4860522704384,310749.07751532,0.0,1.0
2004-04-07,42.23,42.62,42.08,42.62,140300,22.3958959287881,22.6027251831624,22.3163462155672,22.6027251831624,264551.550821598,0.0,1.0
2004-04-08,42.27,42.5,42.25,42.3,131800,22.417109185647,22.5390854125857,22.4065025572175,22.4330191282912,248523.837478878,0.0,1.0
2004-04-12,42.28,42.65,42.07,42.22,90500,22.4224124998617,22.6186351258066,22.3110429013525,22.3905926145733,170648.006766605,0.0,1.0
2004-04-13,41.35,42.45,41.28,42.45,283900,21.9292042778922,22.512568841512,21.8920810783891,22.512568841512,535325.62564684,0.0,1.0
2004-04-14,41.17,41.53,41.06,41.28,245900,21.8337446220271,22.0246639337572,21.7754081656651,21.8920810783891,463672.318938211,0.0,1.0
2004-04-15,42.67,42.72,41.75,41.75,407800,22.629241754236,22.6557583253096,22.1413368464812,22.1413368464812,768953.117783662,0.0,1.0
2004-04-16,43.0,43.28,42.52,42.68,179800,22.804251123322,22.9527439213343,22.5496920410151,22.6345450684507,339033.277531884,0.0,1.0
2004-04-19,42.58,43.0,42.58,42.92,134900,22.5815119263035,22.804251123322,22.5815119263035,22.7618246096042,254369.238815635,0.0,1.0
2004-04-20,42.25,43.1,42.25,42.58,393500,22.4065025572175,22.8572842654692,22.4065025572175,22.5815119263035,741988.847101204,0.0,1.0
2004-04-21,42.06,42.34,41.85,42.17,246900,22.3057395871377,22.4542323851501,22.1943699886285,22.3640760434997,465557.932272649,0.0,1.0
2004-04-22,42.91,43.04,42.03,42.1,105800,22.7565212953894,22.8254643801809,22.2898296444936,22.3269528439966,199497.890783501,0.0,1.0
2004-04-23,42.3,42.91,42.17,42.91,213400,22.4330191282912,22.7565212953894,22.3640760434997,22.7565212953894,402389.885568987,0.0,1.0
2004-04-26,42.51,42.64,42.35,42.35,99700,22.5443887268004,22.6133318115918,22.4595356993648,22.4595356993648,187995.649443431,0.0,1.0
2004-04-27,43.05,43.2,42.6,42.6,222100,22.8307676943956,22.9103174076165,22.5921185547329,22.5921185547329,418794.721578596,0.0,1.0
2004-04-28,42.95,43.03,42.45,43.0,282400,22.7777345522483,22.8201610659662,22.512568841512,22.804251123322,532497.205645185,0.0,1.0
2004-04-29,42.8,42.97,42.74,42.9,237300,22.6981848390275,22.7883411806778,22.6663649537391,22.7512179811747,447456.044262046,0.0,1.0
2004-04-30,43.3,43.32,42.7,42.8,442800,22.9633505497638,22.9739571781932,22.6451516968802,22.6981848390275,834949.584488977,0.0,1.0
2004-05-03,43.82,43.9,43.12,43.3,329100,23.2391228889295,23.2815494026473,22.8678908938987,22.9633505497638,620555.348363421,0.0,1.0
2004-05-04,43.42,43.91,43.15,43.82,198100,23.0269903203405,23.286852716862,22.8838008365429,23.2391228889295,373540.001552092,0.0,1.0
2004-05-05,43.64,43.92,43.37,43.57,163900,23.1436632330644,23.2921560310768,23.0004737492668,23.1065400335614,309052.025514327,0.0,1.0
2004-05-06,42.83,43.58,42.39,43.58,198100,22.7140947816716,23.1118433477761,22.4807489562237,23.1118433477761,373540.001552093,0.0,1.0
2004-05-07,41.98,42.9,41.95,42.77,155400,22.2633130734199,22.7512179811747,22.2474031307757,22.6822748963833,293024.312171606,0.0,1.0
2004-05-10,41.3,41.92,41.04,41.92,326500,21.9026877068185,22.2314931881316,21.7648015372357,22.2314931881316,615652.753693884,0.0,1.0
2004-05-11,41.73,42.18,41.3,41.3,170400,22.1307302180518,22.3693793577144,21.9026877068185,21.9026877068185,321308.51218817,0.0,1.0
2004-05-12,41.9,41.9,41.05,41.7,121700,22.2208865597021,22.2208865597021,21.7701048514504,22.1148202754076,229479.142801058,0.0,1.0
2004-05-13,41.95,42.23,41.75,41.8,126300,22.2474031307757,22.3958959287881,22.1413368464812,22.1678534175549,238152.964139472,0.0,1.0
2004-05-14,41.97,42.31,41.57,41.82,135300,22.2580097592052,22.4383224425059,22.0458771906162,22.1784600459843,255123.48414941,0.0,1.0
2004-05-17,41.67,41.91,41.18,41.65,108200,22.0989103327634,22.2261898739168,21.8390479362418,22.088303704334,204023.362786151,0.0,1.0
2004-05-18,41.92,42.2,41.65,41.68,100200,22.2314931881316,22.3799859861439,22.088303704334,22.1042136469781,188938.456110649,0.0,1.0
2004-05-19,41.86,42.65,41.85,42.0,128400,22.1996733028432,22.6186351258066,22.1943699886285,22.2739197018494,242112.752141791,0.0,1.0
2004-05-20,42.51,42.61,41.9,41.95,134500,22.5443887268004,22.5974218689477,22.2208865597021,22.2474031307757,253614.99348186,0.0,1.0
2004-05-21,42.76,42.87,42.36,42.51,88600,22.6769715821686,22.7353080385305,22.4648390135795,22.5443887268004,167065.341431173,0.0,1.0
2004-05-24,42.85,43.15,42.62,42.9,77500,22.7247014101011,22.8838008365429,22.6027251831624,22.7512179811747,146135.033418915,0.0,1.0
2004-05-25,42.95,43.2,42.57,42.85,174400,22.7777345522483,22.9103174076165,22.5762086120888,22.7247014101011,328850.965525922,0.0,1.0
2004-05-26,44.11,44.11,43.0,43.03,178000,23.3929190011566,23.3929190011566,22.804251123322,22.8201610659662,335639.173529896,0.0,1.0
2004-05-27,43.6,44.01,43.21,44.0,184000,23.2629878028958,23.4817452570056,23.0549014441084,23.4764097093444,344856.820111532,0.265,1.0
2004-05-28,43.82,43.94,43.58,43.6,102300,23.3803698514425,23.4443964233771,23.2523167075733,23.2629878028958,191732.895094618,0.0,1.0
2004-06-01,44.03,44.1,43.63,43.78,156400,23.492416352328,23.5297651859565,23.2789944458794,23.3590276607976,293128.297094803,0.0,1.0
2004-06-02,44.02,44.3,43.9,44.1,102300,23.4870808046668,23.6364761391808,23.4230542327322,23.5297651859565,191732.895094618,0.0,1.0
2004-06-03,43.57,44.08,43.54,44.08,123600,23.2469811599121,23.5190940906341,23.2309745169285,23.5190940906341,231653.820466225,0.0,1.0
2004-06-04,43.92,44.16,43.65,43.65,88700,23.4337253280546,23.5617784719238,23.2896655412018,23.2896655412018,166243.47795594,0.0,1.0
2004-06-07,43.52,43.8,43.46,43.75,199200,23.2203034216061,23.3696987561201,23.1882901356388,23.343021017814,373344.992207702,0.0,1.0
2004-06-08,43.55,43.76,43.28,43.45,200400,23.2363100645897,23.3483565654752,23.0922502777369,23.1829545879776,375594.058425821,0.0,1.0
2004-06-09,42.92,43.66,42.91,43.65,119300,22.9001705619332,23.2950010888631,22.894835014272,23.2896655412018,223594.666517966,0.0,1.0
2004-06-10,42.98,43.05,42.79,42.94,94200,22.9321838479005,22.969532681529,22.8308084423374,22.9108416572556,176551.698122317,0.0,1.0
2004-06-14,42.53,42.99,42.39,42.99,109300,22.6920842031458,22.9375193955617,22.6173865358888,22.9375193955617,204852.448033644,0.0,1.0
2004-06-15,43.0,43.01,42.63,42.63,116100,22.9428549432229,22.9481904908841,22.745439679758,22.745439679758,217597.156602983,0.0,1.0
2004-06-16,42.8,43.0,42.58,43.0,126600,22.8361439899986,22.9428549432229,22.7187619414519,22.9428549432229,237276.486011522,0.0,1.0
2004-06-17,42.95,43.04,42.51,42.75,73000,22.9161772049168,22.9641971338678,22.6814131078234,22.8094662516925,136818.194935554,0.0,1.0
2004-06-18,42.37,43.11,42.37,42.8,248500,22.6067154405664,23.0015459674963,22.6067154405664,22.8361439899986,465744.129335411,0.0,1.0
2004-06-21,42.92,42.98,42.5,42.5,233900,22.9001705619332,22.9321838479005,22.6760775601622,22.6760775601622,438380.490348301,0.0,1.0
2004-06-22,43.91,43.94,42.92,42.92,326500,23.4283897803934,23.4443964233771,22.9001705619332,22.9001705619332,611933.433513128,0.0,1.0
2004-06-23,44.15,44.15,43.7,43.95,173300,23.5564429242626,23.5564429242626,23.3163432795079,23.4497319710383,324802.646333307,0.0,1.0
2004-06-24,44.37,44.57,44.2,44.2,184700,23.6738249728093,23.7805359260336,23.5831206625687,23.5831206625687,346168.775405435,0.0,1.0
2004-06-25,44.21,44.61,44.05,44.37,183800,23.5884562102299,23.8018781166785,23.5030874476504,23.6738249728093,344481.975741845,0.0,1.0
2004-06-28,44.81,45.06,44.3,44.3,234900,23.9085890699027,24.0419777614331,23.6364761391808,23.6364761391808,440254.712196734,0.0,1.0
2004-06-29,44.91,45.1,44.61,44.75,159500,23.9619445465149,24.063319952078,23.8018781166785,23.8765757839355,298938.384824942,0.0,1.0
2004-06-30,44.75,45.09,44.43,44.85,323700,23.8765757839355,24.0579844044168,23.7058382587766,23.9299312605476,606685.612337515,0.0,1.0
2004-07-01,43.85,44.95,43.83,44.8,317200,23.3963764944261,23.9832867371598,23.3857053991037,23.9032535222415,594503.170322708,0.0,1.0
2004-07-02,43.98,44.25,43.97,43.97,122200,23.4657386140219,23.6097984008747,23.4604030663607,23.4604030663607,229029.90987842,0.0,1.0
2004-07-06,43.83,44.07,43.67,43.98,101500,23.3857053991037,23.5137585429729,23.3003366365243,23.4657386140219,190233.517615873,0.0,1.0
2004-07-07,44.45,44.45,43.83,43.83,150000,23.716509354099,23.716509354099,23.3857053991037,23.3857053991037,281133.277264836,0.0,1.0
2004-07-08,44.02,44.67,44.01,44.49,82100,23.4870808046668,23.8338914026457,23.4817452570056,23.7378515447439,153873.613756287,0.0,1.0
2004-07-09,43.78,44.15,43.6,44.02,58500,23.3590276607976,23.5564429242626,23.2629878028958,23.4870808046668,109641.978133286,0.0,1.0
2004-07-12,44.16,44.18,43.65,43.75,68700,23.5617784719238,23.5724495672462,23.2896655412018,23.343021017814,128759.040987295,0.0,1.0
2004-07-13,44.29,44.3,43.78,44.1,204000,23.6311405915196,23.6364761391808,23.3590276607976,23.5297651859565,382341.257080177,0.0,1.0
2004-07-14,44.15,44.4,43.75,44.23,156200,23.5564429242626,23.6898316157929,23.343021017814,23.5991273055523,292753.452725116,0.0,1.0
2004-07-15,44.08,44.29,44.0,44.12,65400,23.5190940906341,23.6311405915196,23.4764097093444,23.5404362812789,122574.108887468,0.0,1.0
2004-07-16,43.93,44.24,43.88,44.08,70300,23.4390608757159,23.6044628532135,23.4123831374098,23.5190940906341,131757.795944786,0.0,1.0
2004-07-19,44.15,44.2,43.71,43.87,107800,23.5564429242626,23.5831206625687,23.3216788271691,23.4070475897486,202041.115260995,0.0,1.0
2004-07-20,44.45,44.45,43.74,44.1,89800,23.716509354099,23.716509354099,23.3376854701528,23.5297651859565,168305.121989215,0.0,1.0
2004-07-21,44.2,44.64,44.13,44.45,105300,23.5831206625687,23.8178847596621,23.5457718289402,23.716509354099,197355.560639915,0.0,1.0
2004-07-22,43.6,44.2,43.38,44.2,156100,23.2629878028958,23.5831206625687,23.1456057543491,23.5831206625687,292566.030540273,0.0,1.0
2004-07-23,43.2,43.61,43.19,43.61,113400,23.0495658964472,23.268323350557,23.044230348786,23.268323350557,212536.757612216,0.0,1.0
2004-07-26,43.0,43.25,42.9,43.18,148400,22.9428549432229,23.0762436347533,22.8894994666108,23.0388948011248,278134.522307345,0.0,1.0
2004-07-27,43.15,43.4,43.02,43.05,119700,23.0228881581411,23.1562768496715,22.9535260385453,22.969532681529,224344.355257339,0.0,1.0
2004-07-28,43.08,43.3,42.75,43.2,147600,22.9855393245126,23.1029213730593,22.8094662516925,23.0495658964472,276635.144828599,0.0,1.0
2004-07-29,43.08,43.33,42.7,42.7,185300,22.9855393245126,23.118928016043,22.7827885133865,22.7827885133865,347293.308514494,0.0,1.0
2004-07-30,43.02,43.19,42.83,43.03,151300,22.9535260385453,23.044230348786,22.8521506329822,22.9588615862065,283569.765667798,0.0,1.0
2004-08-02,42.95,43.15,42.59,43.0,156600,22.9161772049168,23.0228881581411,22.7240974891131,22.9428549432229,293503.141464489,0.0,1.0
2004-08-03,42.58,42.95,42.51,42.95,111100,22.7187619414519,22.9161772049168,22.6814131078234,22.9161772049168,208226.047360822,0.0,1.0
2004-08-04,43.01,43.1,42.37,42.58,127700,22.9481904908841,22.996210419835,22.6067154405664,22.7187619414519,239338.130044797,0.0,1.0
2004-08-05,42.76,42.92,42.4,42.91,152500,22.8148017993537,22.9001705619332,22.62272208355,22.894835014272,285818.831885917,0.0,1.0
2004-08-06,41.87,42.75,41.85,42.7,156600,22.3399380575056,22.8094662516925,22.3292669621832,22.7827885133865,293503.14146449,0.0,1.0
2004-08-09,41.96,42.15,41.85,41.85,125500,22.3879579864566,22.4893333920197,22.3292669621832,22.3292669621832,235214.841978246,0.0,1.0
2004-08-10,42.59,42.59,42.05,42.05,107300,22.7240974891131,22.7240974891131,22.4359779154075,22.4359779154075,201104.00433678,0.0,1.0
2004-08-11,42.9,42.93,42.2,42.58,101100,22.8894994666108,22.9055061095944,22.5160111303257,22.7187619414519,189483.828876499,0.0,1.0
2004-08-12,43.0,43.11,42.85,42.9,247100,22.9428549432229,23.0015459674963,22.8628217283047,22.8894994666108,463120.218747607,0.0,1.0
2004-08-13,43.0,43.2,42.94,43.01,106500,22.9428549432229,23.0495658964472,22.9108416572556,22.9481904908841,199604.626858034,0.0,1.0
2004-08-16,43.68,43.69,43.05,43.05,141400,23.3056721841855,23.3110077318467,22.969532681529,22.969532681529,265014.969368319,0.0,1.0
2004-08-17,43.75,43.85,43.46,43.85,265800,23.343021017814,23.3963764944261,23.1882901356388,23.3963764944261,498168.16731329,0.0,1.0
2004-08-18,44.42,44.5,43.51,43.76,231000,23.7005027111154,23.7431870924051,23.2149678739448,23.3483565654752,432945.246987847,0.0,1.0
2004-08-19,43.85,44.35,43.51,44.35,250000,23.3963764944261,23.6631538774869,23.2149678739448,23.6631538774869,468555.462108061,0.0,1.0
2004-08-20,44.59,44.61,43.8,43.92,194800,23.791207021356,23.8018781166785,23.3696987561201,23.4337253280546,365098.416074601,0.0,1.0
2004-08-23,44.1,44.66,44.06,44.6,140400,23.5297651859565,23.8285558549845,23.5084229953117,23.7965425690172,263140.747519887,0.0,1.0
2004-08-24,44.55,44.58,44.2,44.2,176600,23.7698648307112,23.7858714736948,23.5831206625687,23.5831206625687,330987.578433133,0.0,1.0
2004-08-25,45.08,45.08,44.5,44.5,159600,24.0526488567555,24.0526488567555,23.7431870924051,23.7431870924051,299125.807009786,0.0,1.0
2004-08-26,45.19,45.24,44.91,45.12,95100,24.1113398810289,24.138017619335,23.9619445465149,24.0739910474004,178238.497785906,0.0,1.0
2004-08-27,45.0,45.27,44.83,45.12,82800,24.0099644754658,24.1540242623186,23.9192601652252,24.0739910474004,155185.56905019,0.0,1.0
2004-08-30,45.0,45.21,44.72,44.74,113300,24.151356488488,24.2640628187676,24.0010813814485,24.0118153176656,211106.154738358,0.265,1.0
2004-08-31,44.99,45.0,44.62,45.0,216100,24.1459895203795,24.151356488488,23.947411700363,24.151356488488,402648.190988165,0.0,1.0
2004-09-01,45.61,45.62,45.0,45.05,191600,24.4787415431097,24.4841085112183,24.151356488488,24.1781913290308,356998.581181549,0.0,1.0
2004-09-02,45.83,46.0,45.57,45.61,111900,24.5968148414979,24.6880532993433,24.4572736706755,24.4787415431097,208497.605606551,0.0,1.0
2004-09-03,46.0,46.18,45.84,45.95,128800,24.6880532993433,24.7846587252973,24.6021818096065,24.6612184588005,239986.520126218,0.0,1.0
2004-09-07,46.18,46.41,46.03,46.1,152900,24.7846587252973,24.908098991794,24.704154203669,24.7417229804288,284890.830180891,0.0,1.0
2004-09-08,45.74,46.14,45.63,46.1,225000,24.5485121285209,24.763190852863,24.4894754793268,24.7417229804288,419231.110468938,0.0,1.0
2004-09-09,45.95,46.04,45.69,45.8,104000,24.6612184588005,24.7095211717775,24.5216772879782,24.5807139371722,193777.935505642,0.0,1.0
2004-09-10,46.0,46.07,45.79,46.0,68200,24.6880532993433,24.7256220761032,24.5753469690637,24.6880532993433,127073.607706585,0.0,1.0
2004-09-13,45.78,46.04,45.71,45.9,122500,24.5699800009551,24.7095211717775,24.5324112241953,24.6343836182578,228248.049033088,0.0,1.0
2004-09-14,45.89,46.08,45.75,45.75,86300,24.6290166501492,24.7309890442117,24.5538790966295,24.5538790966295,160798.421482086,0.0,1.0
2004-09-15,45.97,46.0,45.78,45.94,92500,24.6719523950176,24.6880532993433,24.5699800009551,24.655851490692,172350.56763723,0.0,1.0
2004-09-16,46.17,46.27,46.0,46.0,104300,24.7792917571887,24.8329614382742,24.6880532993433,24.6880532993433,194336.910319601,0.0,1.0
2004-09-17,46.12,46.37,45.93,46.15,143000,24.7524569166459,24.8866311193598,24.6504845225834,24.7685578209716,266444.661320258,0.0,1.0
2004-09-20,46.0,46.21,45.9,46.12,155500,24.6880532993433,24.8007596296229,24.6343836182578,24.7524569166459,289735.278568532,0.0,1.0
2004-09-21,46.19,46.19,45.79,46.0,130900,24.7900256934058,24.7900256934058,24.5753469690637,24.6880532993433,243899.343823928,0.0,1.0
2004-09-22,46.37,46.38,45.87,46.05,309200,24.8866311193598,24.8919980874683,24.6182827139321,24.7148881398861,576116.708253312,0.0,1.0
2004-09-23,45.98,46.39,45.98,46.36,198400,24.6773193631262,24.8973650555769,24.6773193631262,24.8812641512512,369668.676964609,0.0,1.0
2004-09-24,45.63,46.02,45.59,45.9,174300,24.4894754793268,24.6987872355604,24.4680076068926,24.6343836182578,324764.366909937,0.0,1.0
2004-09-27,45.29,45.53,45.15,45.53,112700,24.306998563636,24.4358057982413,24.2318610101163,24.4358057982413,209988.205110441,0.0,1.0
2004-09-28,46.15,46.21,45.39,45.39,136800,24.7685578209716,24.8007596296229,24.3606682447216,24.3606682447216,254892.515165114,0.0,1.0
2004-09-29,46.18,46.24,45.83,46.18,269500,24.7846587252973,24.8168605339486,24.5968148414979,24.7846587252973,502145.707872793,0.0,1.0
2004-09-30,46.47,46.5,46.06,46.19,186700,24.9403008004453,24.9564017047709,24.7202551079946,24.7900256934058,347868.659220225,0.0,1.0
2004-10-01,46.74,46.85,46.13,46.25,300400,25.0852089393762,25.1442455885703,24.7578238847545,24.8222275020571,559720.113710528,0.0,1.0
2004-10-04,47.04,47.05,46.78,46.9,148700,25.2462179826328,25.2515849507414,25.1066768118104,25.1710804291131,277065.182785471,0.0,1.0
2004-10-05,47.0,47.1,46.92,47.04,131500,25.2247501101986,25.2784197912841,25.1818143653302,25.2462179826328,245017.293451845,0.0,1.0
2004-10-06,47.4,47.46,46.95,46.95,67200,25.4394288345407,25.471630643192,25.1979152696558,25.1979152696558,125210.358326723,0.0,1.0
2004-10-07,47.22,47.54,47.15,47.3,129400,25.3428234085868,25.5145663880604,25.3052546318269,25.3857591534552,241104.469754135,0.0,1.0
2004-10-08,47.21,47.4,47.05,47.22,183400,25.3374564404782,25.4394288345407,25.2515849507414,25.3428234085868,341719.93626668,0.0,1.0
2004-10-11,47.24,47.39,47.15,47.15,79900,25.3535573448039,25.4340618664322,25.3052546318269,25.3052546318269,148873.625450969,0.0,1.0
2004-10-12,47.4,47.45,46.86,47.19,95900,25.4394288345407,25.4662636750835,25.1496125566788,25.3267225042611,178685.61552876,0.0,1.0
2004-10-13,46.85,47.44,46.74,47.39,79300,25.1442455885703,25.4608967069749,25.0852089393762,25.4340618664322,147755.675823052,0.0,1.0
2004-10-14,46.2,46.96,46.2,46.85,66200,24.7953926615144,25.2032822377644,24.7953926615144,25.1442455885703,123347.10894686,0.0,1.0
2004-10-15,47.01,47.2,46.2,46.2,82500,25.2301170783071,25.3320894723696,24.7953926615144,24.7953926615144,153718.073838611,0.0,1.0
2004-10-18,47.24,47.34,46.77,46.95,83000,25.3535573448039,25.4072270258894,25.1013098437019,25.1979152696558,154649.698528541,0.0,1.0
2004-10-19,46.93,47.47,46.83,47.23,61900,25.1871813334387,25.4769976113006,25.1335116523532,25.3481903766953,115335.136613454,0.0,1.0
2004-10-20,46.83,46.94,46.48,46.9,85100,25.1335116523532,25.1925483015473,24.9456677685538,25.1710804291131,158562.522226251,0.0,1.0
2004-10-21,47.02,47.09,46.53,46.7,126400,25.2354840464157,25.2730528231756,24.9725026090966,25.063741066942,235514.72161455,0.0,1.0
2004-10-22,46.14,46.81,46.12,46.8,175500,24.763190852863,25.1227777161361,24.7524569166459,25.1174107480275,327000.266165772,0.0,1.0
2004-10-25,46.34,46.39,45.9,46.08,176400,24.8705302150341,24.8973650555769,24.6343836182578,24.7309890442117,328677.190607647,0.0,1.0
2004-10-26,46.75,46.88,46.04,46.4,103400,25.0905759074848,25.160346492896,24.7095211717775,24.9027320236854,192659.985877725,0.0,1.0
2004-10-27,47.0,47.05,46.6,46.8,227700,25.2247501101986,25.2515849507414,25.0100713858565,25.1174107480275,424261.883794564,0.0,1.0
2004-10-28,47.65,47.69,46.98,47.0,296900,25.5736030372545,25.5950709096887,25.2140161739815,25.2247501101986,553198.740881011,0.0,1.0
2004-10-29,49.0,49.0,47.7,47.7,303000,26.2981437319092,26.2981437319092,25.6004378777973,25.6004378777973,564564.562098168,0.0,1.0
2004-11-01,47.62,48.89,47.53,48.85,377400,25.5575021329289,26.2391070827151,25.5091994199519,26.2176392102809,703190.315959896,0.0,1.0
2004-11-02,47.07,47.62,46.86,47.62,352000,25.2623188869585,25.5575021329289,25.1496125566788,25.5575021329289,655863.781711403,0.0,1.0
2004-11-03,47.45,47.75,47.3,47.3,284400,25.4662636750835,25.6272727183401,25.3857591534552,25.3857591534552,529908.123632736,0.0,1.0
2004-11-04,47.8,47.85,47.28,47.5,288300,25.6541075588828,25.6809423994256,25.3750252172381,25.4930985156262,537174.796214199,0.0,1.0
2004-11-05,47.84,48.0,47.63,47.95,273900,25.675575431317,25.7614469210539,25.5628691010374,25.7346120805111,510344.005144187,0.0,1.0
2004-11-08,47.43,47.89,47.4,47.89,186700,25.4555297388664,25.7024102718598,25.4394288345407,25.7024102718598,347868.659220224,0.0,1.0
2004-11-09,47.6,47.66,47.17,47.47,227200,25.5467681967118,25.5789700053631,25.315988568044,25.4769976113006,423330.259104633,0.0,1.0
2004-11-10,47.65,47.92,47.4,47.5,216200,25.5736030372545,25.7185111761855,25.4394288345407,25.4930985156262,402834.515926152,0.0,1.0
2004-11-11,48.24,48.26,47.65,47.65,132300,25.8902541556592,25.9009880918763,25.5736030372545,25.5736030372545,246507.892955735,0.0,1.0
2004-11-12,48.75,48.83,48.02,48.27,170900,26.1639695291953,26.2069052740638,25.772180857271,25.9063550599848,318429.319018407,0.0,1.0
2004-11-15,48.5,48.87,48.5,48.87,165700,26.0297953264815,26.228373146498,26.0297953264815,26.228373146498,308740.422243124,0.0,1.0
2004-11-16,48.5,48.82,48.46,48.55,184200,26.0297953264815,26.2015383059552,26.0083274540473,26.0566301670243,343210.53577057,0.0,1.0
2004-11-17,48.6,49.1,48.5,48.6,210300,26.0834650075671,26.3518134129947,26.0297953264815,26.0834650075671,391841.344584966,0.0,1.0
2004-11-18,48.73,48.74,48.48,48.6,185700,26.1532355929782,26.1586025610868,26.0190613902644,26.0834650075671,346005.409840363,0.0,1.0
2004-11-19,48.08,48.94,48.07,48.79,178400,25.8043826659223,26.2659419232578,25.7990156978138,26.1854374016296,332403.689367371,0.0,1.0
2004-11-22,48.11,48.3,48.06,48.07,123700,25.820483570248,25.9224559643105,25.7936487297052,25.7990156978138,230483.948288922,0.0,1.0
2004-11-23,48.07,48.28,47.8,48.16,153300,25.7990156978138,25.9117220280934,25.6541075588828,25.8473184107907,285636.129932835,0.0,1.0
2004-11-24,48.05,48.4,48.0,48.1,136600,25.7882817615966,25.976125645396,25.7614469210539,25.8151166021394,254519.865289142,0.0,1.0
2004-11-26,48.2,48.23,47.97,48.1,74800,25.8687862832249,25.8848871875506,25.7453460167282,25.8151166021394,139371.053613674,0.0,1.0
2004-11-29,48.2,48.36,47.65,48.0,218800,26.0110109381016,26.0973545428754,25.7142047966917,25.9030814321344,405449.831423188,0.265,1.0
2004-11-30,47.91,48.25,47.86,48.25,298200,25.8545131544491,26.0379933145934,25.8275307779573,26.0379933145934,552582.905531969,0.0,1.0
2004-12-01,48.85,49.03,48.0,48.0,187000,26.3617818324951,26.4589183878656,25.9030814321344,25.9030814321344,346522.479324205,0.0,1.0
2004-12-02,48.76,49.2,48.71,48.8,140200,26.3132135548098,26.5506584679377,26.286231178318,26.3347994560033,259799.206423817,0.0,1.0
2004-12-03,48.0,48.76,47.99,48.7,144300,25.9030814321344,26.3132135548098,25.897684956836,26.2808347030197,267396.758109534,0.0,1.0
2004-12-06,47.53,47.9,47.28,47.85,288900,25.6494470931114,25.8491166791508,25.5145352106523,25.8221343026589,535349.434635096,0.0,1.0
2004-12-07,46.8,47.53,46.8,47.53,177200,25.255504396331,25.6494470931114,25.255504396331,25.6494470931114,328362.477733953,0.0,1.0
2004-12-08,46.54,46.83,46.54,46.81,258300,25.1151960385736,25.2716938222261,25.1151960385736,25.2609008716294,478645.756200227,0.0,1.0
2004-12-09,46.43,46.52,46.31,46.5,247900,25.0558348102916,25.1044030879769,24.9910771067113,25.0936101373802,459373.917777918,0.0,1.0
2004-12-10,46.92,47.04,46.2,46.44,184600,25.3202620999113,25.3850198034917,24.9317158784293,25.06123128559,342075.131995981,0.0,1.0
2004-12-13,47.27,47.28,46.94,46.94,129000,25.509138735354,25.5145352106523,25.3310550505081,25.3310550505081,239044.918892099,0.0,1.0
2004-12-14,47.17,47.35,47.06,47.27,233200,25.4551739823704,25.5523105377409,25.3958127540884,25.509138735354,432133.915392539,0.0,1.0
2004-12-15,47.12,47.3,47.0,47.15,246100,25.4281916058786,25.5253281612491,25.3634339022982,25.4443810317736,456038.407281748,0.0,1.0
2004-12-16,47.23,47.32,46.98,47.12,553900,25.4875528341605,25.5361211118458,25.3526409517015,25.4281916058786,1026410.70212662,0.0,1.0
2004-12-17,47.35,47.35,47.1,47.2,296200,25.5523105377409,25.5523105377409,25.4173986552818,25.4713634082655,548876.782758447,0.0,1.0
2004-12-20,47.4,47.55,47.2,47.4,259700,25.5792929142327,25.6602400437081,25.4713634082655,25.5792929142327,481240.042141691,0.0,1.0
2004-12-21,47.91,47.99,47.45,47.45,242100,25.8545131544491,25.897684956836,25.6062752907245,25.6062752907245,448626.161734707,0.0,1.0
2004-12-22,48.3,48.31,47.7,47.7,137200,26.0649756910852,26.0703721663836,25.7411871731835,25.7411871731835,254240.022263535,0.0,1.0
2004-12-23,48.4,48.71,48.25,48.25,139700,26.1189404440688,26.286231178318,26.0379933145934,26.0379933145934,258872.675730436,0.0,1.0
2004-12-27,48.25,48.5,47.98,48.45,96000,26.0379933145934,26.1729051970524,25.8922884815376,26.1459228205606,177893.893129004,0.0,1.0
2004-12-28,48.82,48.82,48.3,48.3,112200,26.3455924066,26.3455924066,26.0649756910852,26.0649756910852,207913.487594523,0.0,1.0
2004-12-29,48.34,48.85,48.31,48.78,139800,26.0865615922786,26.3617818324951,26.0703721663836,26.3240065054065,259057.981869113,0.0,1.0
2004-12-30,48.67,48.9,48.25,48.3,137000,26.2646452771246,26.3887642089869,26.0379933145934,26.0649756910852,253869.409986183,0.0,1.0
2004-12-31,48.6,48.94,48.39,48.75,115300,26.226869950036,26.4103501101803,26.1135439687705,26.3078170795115,213657.977893481,0.0,1.0
2005-01-03,47.94,48.63,47.83,48.58,227800,25.8707025803442,26.2430593759311,25.8113413520622,26.2160769994393,422127.383904032,0.0,1.0
2005-01-04,47.44,48.1,47.4,48.0,168400,25.6008788154261,25.957046185118,25.5792929142327,25.9030814321344,312055.537530462,0.0,1.0
2005-01-05,47.32,47.66,47.16,47.54,210700,25.5361211118458,25.7196012719901,25.449777507072,25.6548435684097,390440.034190429,0.0,1.0
2005-01-06,47.51,47.65,47.34,47.34,140200,25.6386541425147,25.7142047966917,25.5469140624425,25.5469140624425,259799.206423816,0.0,1.0
2005-01-07,47.17,47.7,47.09,47.6,235400,25.4551739823704,25.7411871731835,25.4120021799835,25.6872224201999,436210.650443412,0.0,1.0
2005-01-10,46.86,47.29,46.79,47.15,164100,25.2878832481212,25.5199316859507,25.2501079210326,25.4443810317736,304087.373567391,0.0,1.0
2005-01-11,46.8,46.96,46.42,46.86,262100,25.255504396331,25.3418480011048,25.0504383349933,25.2878832481212,485687.389469916,0.0,1.0
2005-01-12,46.85,46.92,46.49,46.8,276400,25.2824867728228,25.3202620999113,25.0882136620818,25.255504396331,512186.167300591,0.0,1.0
2005-01-13,46.0,46.99,45.9,46.86,179100,24.8237863724621,25.3580374269999,24.7698216194785,25.2878832481212,331883.294368798,0.0,1.0
2005-01-14,45.85,46.2,45.59,46.05,259300,24.7428392429867,24.9317158784293,24.6025308852293,24.8507687489539,480498.817586987,0.0,1.0
2005-01-18,46.93,46.93,45.6,45.85,187900,25.3256585752097,25.3256585752097,24.6079273605276,24.7428392429867,348190.23457229,0.0,1.0
2005-01-19,46.72,47.1,46.59,46.85,203400,25.2123325939441,25.4173986552818,25.1421784150654,25.2824867728228,376912.686067078,0.0,1.0
2005-01-20,46.4,46.72,46.33,46.72,221200,25.0396453843966,25.2123325939441,25.001870057308,25.2123325939441,409897.178751413,0.0,1.0
2005-01-21,46.25,46.48,46.0,46.3,216800,24.9586982549211,25.0828171867834,24.8237863724621,24.9856806314129,401743.708649668,0.0,1.0
2005-01-24,46.1,46.45,46.05,46.3,107900,24.8777511254457,25.0666277608884,24.8507687489539,24.9856806314129,199945.323631454,0.0,1.0
2005-01-25,46.14,46.5,46.08,46.2,132100,24.8993370266392,25.0936101373802,24.866958174849,24.9317158784293,244789.409191056,0.0,1.0
2005-01-26,45.9,46.2,45.18,46.2,422800,24.7698216194785,24.9317158784293,24.3812753979965,24.9317158784293,783474.354322322,0.0,1.0
2005-01-27,46.53,47.04,46.0,46.0,240500,25.1097995632752,25.3850198034917,24.8237863724621,24.8237863724621,445661.263515891,0.0,1.0
2005-01-28,46.01,46.54,45.96,46.46,168600,24.8291828477605,25.1151960385736,24.8022004712687,25.0720242361867,312426.149807813,0.0,1.0
2005-01-31,46.96,47.0,46.16,46.16,228000,25.3418480011048,25.3634339022982,24.9101299772359,24.9101299772359,422497.996181384,0.0,1.0
2005-02-01,47.49,47.79,46.78,46.96,270500,25.6278611919179,25.7897554508688,25.2447114457343,25.3418480011048,501253.105118705,0.0,1.0
2005-02-02,47.96,48.23,47.5,47.55,237200,25.8814955309409,26.0272003639967,25.6332576672163,25.6602400437081,439546.160939581,0.0,1.0
2005-02-03,48.0,48.1,47.71,47.71,150000,25.9030814321344,25.957046185118,25.7465836484819,25.7465836484819,277959.208014068,0.0,1.0
2005-02-04,48.6,48.64,48.02,48.02,185100,26.226869950036,26.2484558512295,25.9138743827311,25.9138743827311,343001.662689361,0.0,1.0
2005-02-07,48.51,49.0,48.45,48.7,190900,26.1783016723508,26.4427289619705,26.1459228205606,26.2808347030197,353749.418732572,0.0,1.0
2005-02-08,48.4,48.78,48.29,48.51,85200,26.1189404440688,26.3240065054065,26.0595792157868,26.1783016723508,157880.830151991,0.0,1.0
2005-02-09,47.67,48.48,47.67,48.3,91400,25.7249977472884,26.1621122464557,25.7249977472884,26.0649756910852,169369.810749906,0.0,1.0
2005-02-10,47.61,48.02,47.52,47.77,258400,25.6926188954983,25.9138743827311,25.644050617813,25.7789625002721,478831.062338902,0.0,1.0
2005-02-11,47.74,47.85,47.56,47.66,241000,25.762773074377,25.8221343026589,25.6656365190065,25.7196012719901,446587.79420927,0.0,1.0
2005-02-14,48.21,48.3,47.84,47.84,142800,26.0164074133999,26.0649756910852,25.8167378273606,25.8167378273606,264617.166029394,0.0,1.0
2005-02-15,48.31,48.51,48.09,48.21,96600,26.0703721663836,26.1783016723508,25.9516497098196,26.0164074133999,179005.72996106,0.0,1.0
2005-02-16,47.86,48.35,47.82,48.25,248200,25.8275307779573,26.091958067577,25.8059448767639,26.0379933145934,459929.836193946,0.0,1.0
2005-02-17,47.79,47.86,47.51,47.86,209500,25.7897554508688,25.8275307779573,25.6386541425147,25.8275307779573,388216.360526316,0.0,1.0
2005-02-18,47.4,47.91,47.37,47.8,142000,25.5792929142327,25.8545131544491,25.5631034883376,25.7951519261671,263134.716919985,0.0,1.0
2005-02-22,46.74,47.4,46.71,47.4,161200,25.2231255445408,25.5792929142327,25.2069361186458,25.5792929142327,298713.495545786,0.0,1.0
2005-02-23,46.41,46.94,46.41,46.75,305100,25.0450418596949,25.3310550505081,25.0450418596949,25.2285220198392,565369.029100616,0.0,1.0
2005-02-24,46.4,46.46,46.16,46.39,355200,25.0396453843966,25.0720242361867,24.9101299772359,25.0342489090982,658207.404577314,0.0,1.0
2005-02-25,46.3,46.34,45.94,46.11,278100,25.1286872268195,25.1503966758276,24.933302185747,25.0255673440313,512403.608026829,0.265,1.0
2005-02-28,46.48,46.6,46.15,46.28,268200,25.2263797473557,25.2915080943799,25.0472767930393,25.1178325023155,494162.702886716,0.0,1.0
2005-03-01,46.55,46.88,46.43,46.49,350900,25.2643712831198,25.4434742374363,25.1992429360957,25.2318071096078,646538.74885514,0.0,1.0
2005-03-02,46.5,47.01,46.24,46.55,297600,25.2372344718598,25.5140299467124,25.0961230533074,25.2643712831198,548332.66360584,0.0,1.0
2005-03-03,46.61,46.81,46.32,46.55,306500,25.2969354566319,25.4054827016722,25.1395419513235,25.2643712831198,564731.053075236,0.0,1.0
2005-03-04,46.94,47.1,46.59,46.71,259400,25.4760384109483,25.5628762069805,25.2860807321279,25.351209079152,477948.564984392,0.0,1.0
2005-03-07,47.0,47.2,46.96,47.05,128100,25.5086025844604,25.6171498295007,25.4868931354524,25.5357393957205,236026.257419046,0.0,1.0
2005-03-08,46.98,47.15,46.86,47.03,244900,25.4977478599564,25.5900130182406,25.4326195129322,25.5248846712165,451232.087758972,0.0,1.0
2005-03-09,46.41,46.93,46.37,46.93,113700,25.1883882115917,25.4706110486963,25.1666787625836,25.4706110486963,209494.031760699,0.0,1.0
2005-03-10,46.37,46.6,46.17,46.45,78200,25.1666787625836,25.2915080943799,25.0581315175433,25.2100976605997,144084.725450191,0.0,1.0
2005-03-11,46.34,46.65,46.13,46.44,88100,25.1503966758276,25.31864490564,25.0364220685353,25.2046702983477,162325.630590304,0.0,1.0
2005-03-14,46.47,46.69,46.29,46.3,212900,25.2209523851037,25.340354354648,25.1232598645675,25.1286872268195,392271.58629598,0.0,1.0
2005-03-15,46.46,46.67,46.15,46.5,137800,25.2155250228517,25.329499630144,25.0472767930393,25.2372344718598,253898.659425016,0.0,1.0
2005-03-16,46.11,46.54,46.0,46.41,167100,25.0255673440313,25.2589439208678,24.9658663592591,25.1883882115917,307884.368577069,0.0,1.0
2005-03-17,45.89,46.02,45.59,46.01,208900,24.906165374487,24.9767210837632,24.7433445069266,24.9712937215111,384901.523613105,0.0,1.0
2005-03-18,45.92,46.0,45.48,45.8,184300,24.922447461243,24.9658663592591,24.6836435221545,24.8573191142189,339575.638113429,0.0,1.0
2005-03-21,45.42,45.93,45.37,45.92,148400,24.6510793486424,24.927874823495,24.6239425373823,24.922447461243,273429.325534632,0.0,1.0
2005-03-22,45.09,45.6,44.95,45.43,177200,24.471976394326,24.7487718691786,24.3959933227978,24.6565067108944,326493.776851326,0.0,1.0
2005-03-23,44.75,45.0,44.68,45.0,201700,24.2874460777575,24.4231301340578,24.2494545419934,24.4231301340578,371635.410783932,0.0,1.0
2005-03-24,44.33,45.11,44.32,44.85,137600,24.059496863173,24.48283111883,24.054069500921,24.3417197002777,253530.156290872,0.0,1.0
2005-03-28,44.23,44.7,44.23,44.5,209900,24.0052232406528,24.2603092664975,24.0052232406528,24.1517620214572,386744.039283824,0.0,1.0
2005-03-29,44.04,44.18,43.87,44.12,867700,23.9021033578646,23.9780864293928,23.8098381995804,23.9455222558807,1598750.84748249,0.0,1.0
2005-03-30,44.85,45.06,44.14,44.14,525300,24.3417197002777,24.4556943075699,23.9563769803847,23.9563769803847,967873.481828452,0.0,1.0
2005-03-31,45.15,45.51,44.85,44.96,149900,24.504540567838,24.6999256089105,24.3417197002777,24.4014206850498,276193.099040711,0.0,1.0
2005-04-01,44.86,45.6,44.65,45.25,205900,24.3471470625297,24.7487718691786,24.2331724552374,24.5588141903582,379373.976600949,0.0,1.0
2005-04-04,45.04,45.13,44.47,44.86,144000,24.4448395830659,24.493685843334,24.1354799347012,24.3471470625297,265322.256583471,0.0,1.0
2005-04-05,45.4,45.72,45.0,45.0,228600,24.6402246241384,24.8139002162028,24.4231301340578,24.4231301340578,421199.08232626,0.0,1.0
2005-04-06,45.6,45.96,45.52,45.55,131800,24.7487718691786,24.9441569102511,24.7053529711625,24.7216350579185,242843.565400705,0.0,1.0
2005-04-07,45.56,46.05,45.44,45.6,110000,24.7270624201706,24.9930031705192,24.6619340731464,24.7487718691786,202676.72377904,0.0,1.0
2005-04-08,45.25,45.65,45.21,45.65,120500,24.5588141903582,24.7759086804387,24.5371047413501,24.7759086804387,222023.138321585,0.0,1.0
2005-04-11,45.2,45.6,45.15,45.25,95600,24.5316773790981,24.7487718691786,24.504540567838,24.5588141903582,176144.498120693,0.0,1.0
2005-04-12,45.9,46.12,44.98,45.15,120500,24.911592736739,25.0309947062833,24.4122754095538,24.504540567838,222023.138321585,0.0,1.0
2005-04-13,45.24,46.01,45.23,46.0,214300,24.5533868281061,24.9712937215111,24.5479594658541,24.9658663592591,394851.108234986,0.0,1.0
2005-04-14,44.34,45.25,44.31,45.25,295300,24.064924225425,24.5588141903582,24.048642138669,24.5588141903582,544094.877563188,0.0,1.0
2005-04-15,43.74,44.25,43.65,44.25,169400,23.7392824903042,24.0160779651569,23.6904362300361,24.0160779651569,312122.154619723,0.0,1.0
2005-04-18,44.43,44.65,43.55,43.79,121400,24.1137704856931,24.2331724552374,23.636162607516,23.7664193015643,223681.402425232,0.0,1.0
2005-04-19,44.37,44.6,44.1,44.53,188000,24.081206312181,24.2060356439773,23.9346675313767,24.1680441082132,346392.946095088,0.0,1.0
2005-04-20,43.09,44.35,43.02,44.35,200900,23.3865039439234,24.070351587677,23.3485124081593,24.070351587677,370161.398247356,0.0,1.0
2005-04-21,43.42,43.55,42.66,43.3,190900,23.5656068982398,23.636162607516,23.1531273670868,23.5004785512157,351736.241540171,0.0,1.0
2005-04-22,42.69,43.36,42.48,43.17,177300,23.1694094538429,23.5330427247277,23.0554348465506,23.4299228419395,326678.028418398,0.0,1.0
2005-04-25,43.15,43.2,42.65,42.68,294000,23.4190681174355,23.4462049286955,23.1477000048348,23.1639820915909,541699.607191253,0.0,1.0
2005-04-26,42.45,43.1,42.34,43.1,250700,23.0391527597946,23.3919313061754,22.9794517750224,23.3919313061754,461918.67864914,0.0,1.0
2005-04-27,43.1,43.3,41.9,42.35,453700,23.3919313061754,23.5004785512157,22.7406478359339,22.9848791372744,835949.359805006,0.0,1.0
2005-04-28,43.31,43.41,42.45,42.95,324200,23.5059059134677,23.5601795359878,23.0391527597946,23.3105208723952,597343.580446953,0.0,1.0
2005-04-29,43.32,43.33,42.1,43.28,443000,23.5113332757197,23.5167606379717,22.8491950809741,23.4896238267116,816234.442128317,0.0,1.0
2005-05-02,44.35,44.39,43.32,43.32,385300,24.070351587677,24.0920610366851,23.5113332757197,23.5113332757197,709921.287927857,0.0,1.0
2005-05-03,44.24,44.95,44.14,44.4,359200,24.0106506029049,24.3959933227978,23.9563769803847,24.0974883989371,661831.628922102,0.0,1.0
2005-05-04,44.18,44.62,43.9,44.35,415000,23.9780864293928,24.2168903684814,23.8261202863364,24.070351587677,764644.003348198,0.0,1.0
2005-05-05,44.07,44.33,43.9,44.25,225100,23.9183854446206,24.059496863173,23.8261202863364,24.0160779651569,414750.277478746,0.0,1.0
2005-05-06,44.0,44.2,43.75,44.2,138700,23.8803939088566,23.9889411538968,23.7447098525562,23.9889411538968,255556.923528662,0.0,1.0
2005-05-09,44.32,44.32,43.65,44.0,166400,24.054069500921,24.054069500921,23.6904362300361,23.8803939088566,306594.607607566,0.0,1.0
2005-05-10,44.31,44.46,44.11,44.35,291000,24.048642138669,24.1300525724491,23.9400948936287,24.070351587677,536172.060179097,0.0,1.0
2005-05-11,44.7,44.82,44.25,44.4,214600,24.2603092664975,24.3254376135216,24.0160779651569,24.0974883989371,395403.8629362,0.0,1.0
2005-05-12,44.08,44.98,44.02,44.77,136800,23.9238128068727,24.4122754095538,23.8912486333606,24.2983008022615,252056.143754297,0.0,1.0
2005-05-13,43.72,44.24,43.54,44.18,179300,23.7284277658002,24.0106506029049,23.630735245264,23.9780864293928,330363.059759836,0.0,1.0
2005-05-16,44.58,44.61,43.82,43.82,237600,24.1951809194733,24.2114630062293,23.7827013883203,23.7827013883203,437781.723362727,0.0,1.0
2005-05-17,45.3,45.3,44.31,44.58,192200,24.5859510016182,24.5859510016182,24.048642138669,24.1951809194733,354131.511912106,0.0,1.0
2005-05-18,45.7,45.88,45.37,45.37,197700,24.8030454916987,24.900738012235,24.6239425373823,24.6239425373823,364265.348101058,0.0,1.0
2005-05-19,45.82,45.83,45.51,45.75,151300,24.8681738387229,24.8736012009749,24.6999256089105,24.8301823029588,278772.620979716,0.0,1.0
2005-05-20,45.76,46.0,45.54,45.95,244500,24.8356096652108,24.9658663592591,24.7162076956665,24.9387295479991,450495.081490686,0.0,1.0
2005-05-23,45.75,46.06,45.7,45.9,184100,24.8301823029588,24.9984305327712,24.8030454916987,24.911592736739,339207.134979285,0.0,1.0
2005-05-24,45.54,45.85,45.34,45.85,77900,24.7162076956665,24.8844559254789,24.6076604506263,24.8844559254789,143531.970748975,0.0,1.0
2005-05-25,44.9,45.44,44.84,45.35,126700,24.3688565115377,24.6619340731464,24.3362923380256,24.6130878128783,233446.73548004,0.0,1.0
2005-05-26,44.9,45.25,44.78,45.05,112200,24.3688565115377,24.5588141903582,24.3037281645136,24.4502669453179,206730.258254621,0.0,1.0
2005-05-27,44.59,44.73,44.44,44.73,112700,24.3634291492857,24.439923432329,24.2814709888822,24.439923432329,206263.780406599,0.3,1.0
2005-05-31,44.61,44.71,43.5,44.51,333700,24.3743569040062,24.4289956776085,23.7678665170201,24.3197181304038,610738.451833913,0.0,1.0
2005-06-01,44.86,45.28,44.51,44.66,158000,24.510953838012,24.7404366871419,24.3197181304038,24.4016762908073,289171.937038533,0.0,1.0
2005-06-02,45.36,45.51,44.64,44.93,262500,24.7841477060238,24.8661058664273,24.3907485360869,24.5492009795337,480428.059953258,0.0,1.0
2005-06-03,45.07,45.57,44.99,45.45,172700,24.625695262577,24.8988891305887,24.5819842436951,24.8333226022659,316075.908395915,0.0,1.0
2005-06-06,46.24,46.4,44.95,45.25,394500,25.2649689137244,25.3523909514881,24.5601287342541,24.7240450550612,722014.741529754,0.0,1.0
2005-06-07,46.12,46.76,46.07,46.34,247600,25.1994023854016,25.5490905364566,25.1720829986004,25.3196076873267,453158.048169245,0.0,1.0
2005-06-08,45.91,46.48,45.84,46.29,134100,25.0846609608367,25.39610197037,25.046413819315,25.2922883005256,245430.106056121,0.0,1.0
2005-06-09,46.23,46.27,45.52,45.78,151900,25.2595050363642,25.2813605458051,24.8715697437875,25.0136305551536,278007.704026285,0.0,1.0
2005-06-10,46.31,46.37,46.04,46.23,126400,25.303216055246,25.3359993194074,25.1556913665197,25.2595050363642,231337.549630827,0.0,1.0
2005-06-13,46.42,46.69,46.06,46.4,175200,25.3633187062086,25.5108433949349,25.1666191212402,25.3523909514881,320651.413728804,0.0,1.0
2005-06-14,46.4,46.46,46.25,46.35,203500,25.3523909514881,25.3851742156496,25.2704327910846,25.325071564687,372446.134097098,0.0,1.0
2005-06-15,46.12,46.65,45.81,46.65,261400,25.1994023854016,25.488987885494,25.0300221872343,25.488987885494,478414.837606787,0.0,1.0
2005-06-16,47.01,47.04,45.99,46.12,338000,25.6856874704624,25.7020791025432,25.1283719797185,25.1994023854016,618608.321006483,0.0,1.0
2005-06-17,47.51,47.64,47.05,47.3,347100,25.9588813384742,26.0299117441572,25.7075429799034,25.8441399139092,635263.160418194,0.0,1.0
2005-06-20,47.65,47.72,47.24,47.35,180100,26.0353756215175,26.0736227630391,25.8113566497478,25.8714593007104,329619.404181264,0.0,1.0
2005-06-21,47.25,47.88,47.19,47.6,308100,25.8168205271081,26.1610448008029,25.7840372629467,26.0080562347163,563885.277225139,0.0,1.0
2005-06-22,47.36,47.48,47.22,47.3,130800,25.8769231780707,25.9424897063935,25.8004288950274,25.8441399139092,239390.439016709,0.0,1.0
2005-06-23,47.18,47.55,47.1,47.37,145300,25.7785733855864,25.9807368479151,25.7348623667046,25.8823870554309,265928.369947461,0.0,1.0
2005-06-24,47.04,47.16,46.89,47.1,134500,25.7020791025432,25.767645630866,25.6201209421396,25.7348623667046,246162.186909384,0.0,1.0
2005-06-27,46.67,47.03,46.52,47.02,117300,25.4999156402145,25.6966152251829,25.417957479811,25.6911513478227,214682.710219113,0.0,1.0
2005-06-28,47.57,47.64,46.69,46.77,107200,25.9916646026356,26.0299117441572,25.5108433949349,25.5545544138168,196197.668674245,0.0,1.0
2005-06-29,47.68,47.93,47.51,47.8,164800,26.0517672535982,26.188364187604,25.9588813384742,26.117333781921,301617.311543988,0.0,1.0
2005-06-30,47.65,47.99,47.65,47.9,336500,26.0353756215175,26.2211474517654,26.0353756215175,26.1719725555233,615863.017806748,0.0,1.0
2005-07-01,47.83,48.08,47.5,47.9,122800,26.1337254140017,26.2703223480075,25.9534174611139,26.1719725555233,224748.821951467,0.0,1.0
2005-07-05,48.42,48.54,47.64,47.85,235700,26.4560941782555,26.5216607065783,26.0299117441572,26.1446531687221,431378.642784698,0.0,1.0
2005-07-06,47.5,48.42,47.44,48.37,229500,25.9534174611139,26.4560941782555,25.9206341969525,26.4287747914543,420031.389559135,0.0,1.0
2005-07-07,47.76,47.85,47.07,47.25,132900,26.09547827248,26.1446531687221,25.7184707346239,25.8168205271081,243233.863496336,0.0,1.0
2005-07-08,48.5,48.5,47.63,47.77,136500,26.4998051971374,26.4998051971374,26.024447866797,26.1009421498403,249822.591175694,0.0,1.0
2005-07-11,49.05,49.06,48.5,48.5,200900,26.8003184519503,26.8057823293105,26.4998051971374,26.4998051971374,367687.608550894,0.0,1.0
2005-07-12,49.21,49.29,48.75,49.01,369500,26.887740489714,26.9314515085959,26.6364021311433,26.7784629425093,676259.688200874,0.0,1.0
2005-07-13,49.14,49.53,49.11,49.19,119400,26.8494933481924,27.0625845652415,26.8331017161117,26.8768127349936,218526.134698739,0.0,1.0
2005-07-14,49.44,49.61,48.88,49.17,268000,27.0134096689994,27.1062955841234,26.7074325368263,26.8658849802731,490494.171685613,0.0,1.0
2005-07-15,49.19,49.45,48.94,49.4,146800,26.8768127349936,27.0188735463597,26.7402158009877,26.9915541595585,268673.673147194,0.0,1.0
2005-07-18,49.01,49.33,48.8,49.1,92800,26.7784629425093,26.9533070180369,26.6637215179444,26.8276378387515,169842.757956809,0.0,1.0
2005-07-19,48.7,49.2,48.55,49.02,165200,26.6090827443421,26.8822766123538,26.5271245839386,26.7839268198696,302349.392397251,0.0,1.0
2005-07-20,49.33,49.54,48.39,48.49,221000,26.9533070180369,27.0680484426018,26.4397025461748,26.4943413197772,404474.671427314,0.0,1.0
2005-07-21,48.81,49.44,48.56,49.44,131800,26.6691853953047,27.0134096689994,26.5325884612988,27.0134096689994,241220.641149864,0.0,1.0
2005-07-22,49.2,49.21,48.61,49.0,151500,26.8822766123538,26.887740489714,26.5599078481,26.7729990651491,277275.623173024,0.0,1.0
2005-07-25,49.09,49.46,48.9,49.12,133000,26.8221739613912,27.0243374237199,26.7183602915468,26.8385655934719,243416.883709651,0.0,1.0
2005-07-26,49.44,49.53,49.15,49.19,100600,27.0134096689994,27.0625845652415,26.8549572255526,26.8768127349936,184118.334595421,0.0,1.0
2005-07-27,49.61,49.77,49.1,49.45,152300,27.1062955841234,27.1937176218872,26.8276378387515,27.0188735463597,278739.784879548,0.0,1.0
2005-07-28,49.95,50.1,49.52,49.71,97000,27.2920674143714,27.3740255747749,27.0571206878813,27.1609343577258,177529.606916061,0.0,1.0
2005-07-29,50.1,50.6,49.79,50.05,340700,27.3740255747749,27.6472194427866,27.2046453766076,27.3467061879737,623549.866766001,0.0,1.0
2005-08-01,50.15,50.55,49.79,50.25,169700,27.4013449615761,27.6199000559855,27.2046453766076,27.4559837351784,310585.301996449,0.0,1.0
2005-08-02,50.4,50.56,50.19,50.3,129700,27.5379418955819,27.6253639333457,27.423200471017,27.4833031219796,237377.216670239,0.0,1.0
2005-08-03,50.52,50.54,50.14,50.3,152300,27.6035084239048,27.6144361786252,27.3958810842159,27.4833031219796,278739.784879547,0.0,1.0
2005-08-04,49.57,50.58,49.55,50.52,141900,27.0844400746825,27.6362916880662,27.073512319962,27.6035084239048,259705.682694733,0.0,1.0
2005-08-05,49.1,49.63,49.04,49.5,147500,26.8276378387515,27.1172233388439,26.7948545745901,27.0461929331608,269954.814640402,0.0,1.0
2005-08-08,49.25,49.39,49.1,49.18,131800,26.909595999155,26.9860902821983,26.8276378387515,26.8713488576333,241220.641149865,0.0,1.0
2005-08-09,49.12,49.65,49.0,49.4,128900,26.8385655934719,27.1281510935644,26.7729990651491,26.9915541595585,235913.054963715,0.0,1.0
2005-08-10,49.3,49.87,48.95,49.12,105400,26.9369153859562,27.2483563954895,26.7456796783479,26.8385655934719,192903.304834565,0.0,1.0
2005-08-11,49.6,50.19,49.3,49.3,203200,27.1008317067632,27.423200471017,26.9369153859562,26.9369153859562,371897.073457151,0.0,1.0
2005-08-12,49.8,49.95,49.13,49.6,97500,27.2101092539679,27.2920674143714,26.8440294708322,27.1008317067632,178444.707982639,0.0,1.0
2005-08-15,49.95,50.2,49.31,49.68,103800,27.2920674143714,27.4286643483773,26.9423792633164,27.1445427256451,189974.981421517,0.0,1.0
2005-08-16,49.35,50.16,49.25,49.95,106700,26.9642347727573,27.4068088389363,26.909595999155,27.2920674143714,195282.567607668,0.0,1.0
2005-08-17,49.45,49.5,49.21,49.32,118200,27.0188735463597,27.0461929331608,26.887740489714,26.9478431406766,216329.892138953,0.0,1.0
2005-08-18,49.41,49.46,49.18,49.35,87400,26.9970180369187,27.0243374237199,26.8713488576333,26.9642347727573,159959.666437771,0.0,1.0
2005-08-19,49.41,49.58,49.25,49.51,61000,26.9970180369187,27.0899039520427,26.909595999155,27.0516568105211,111642.330122472,0.0,1.0
2005-08-22,49.81,49.81,49.46,49.55,62900,27.2155731313281,27.2155731313281,27.0243374237199,27.073512319962,115119.714175467,0.0,1.0
2005-08-23,49.2,49.84,49.2,49.79,98400,26.8822766123538,27.2319647634088,26.8822766123538,27.2046453766076,180091.889902479,0.0,1.0
2005-08-24,49.04,49.72,48.98,49.21,236100,26.7948545745901,27.166398235086,26.7620713104286,26.887740489714,432110.723637959,0.0,1.0
2005-08-25,49.3,49.39,49.09,49.15,92100,26.9369153859562,26.9860902821983,26.8221739613912,26.8549572255526,168561.6164636,0.0,1.0
2005-08-26,48.52,49.45,48.5,49.45,99900,26.5107329518579,27.0188735463597,26.4998051971374,27.0188735463597,182837.193102211,0.0,1.0
2005-08-29,48.92,48.92,48.01,48.4,92800,26.7292880462672,26.7292880462672,26.2320752064859,26.445166423535,169842.757956809,0.0,1.0
2005-08-30,48.14,48.69,47.9,48.64,141500,26.467021932976,26.7694079334566,26.3350716782208,26.7419182970493,257369.71908853,0.3,1.0
2005-08-31,48.87,48.87,48.0,48.2,119700,26.868370624523,26.868370624523,26.3900509510355,26.5000094966648,217718.412543442,0.0,1.0
2005-09-01,49.23,49.3,48.63,48.97,204000,27.0662960066557,27.104781497626,26.7364203697678,26.9233498973376,371048.923632935,0.0,1.0
2005-09-02,49.19,49.47,49.0,49.26,85700,27.0443042975299,27.1982462614109,26.939843679182,27.0827897885001,155876.925271286,0.0,1.0
2005-09-06,50.06,50.15,49.2,49.2,117600,27.5226239710174,27.5721053165506,27.0498022248114,27.0498022248114,213898.79127075,0.0,1.0
2005-09-07,49.72,50.25,49.55,49.83,151300,27.3356944434476,27.6270845893653,27.2422296796626,27.3961716435437,275194.618361093,0.0,1.0
2005-09-08,49.28,49.78,49.18,49.7,118600,27.0937856430631,27.3686820071364,27.0388063702484,27.3246985888846,215717.658543461,0.0,1.0
2005-09-09,49.55,49.55,49.3,49.3,106500,27.2422296796626,27.2422296796626,27.104781497626,27.104781497626,193709.364543665,0.0,1.0
2005-09-12,49.6,49.66,49.3,49.56,114900,27.26971931607,27.3027068797588,27.104781497626,27.2477276069441,208987.849634432,0.0,1.0
2005-09-13,48.51,49.5,48.38,49.5,139900,26.6704452423902,27.2147400432553,26.5989721877312,27.2147400432553,254459.531452194,0.0,1.0
2005-09-14,48.47,48.76,48.31,48.6,124900,26.6484535332644,26.8078934244269,26.5604866967609,26.7199265879234,227176.522361536,0.0,1.0
2005-09-15,48.79,48.9,48.15,48.5,160400,26.8243872062713,26.8848644063674,26.4725198602574,26.6649473151088,291746.310542758,0.0,1.0
2005-09-16,49.88,50.17,48.79,48.79,328300,27.423661279951,27.5831011711135,26.8243872062713,26.8243872062713,597134.125630845,0.0,1.0
2005-09-19,49.69,49.8,49.38,49.8,125600,27.3192006616032,27.3796778616993,27.1487649158777,27.3796778616993,228449.729452434,0.0,1.0
2005-09-20,49.4,50.35,49.25,49.8,164700,27.1597607704407,27.6820638621799,27.0772918612187,27.3796778616993,299567.439815413,0.0,1.0
2005-09-21,48.9,49.25,48.62,49.25,146600,26.8848644063674,27.0772918612187,26.7309224424863,27.0772918612187,266645.942179353,0.0,1.0
2005-09-22,49.0,49.43,48.3,48.75,200700,26.939843679182,27.1762545522851,26.5549887694794,26.8023954971454,365046.66163299,0.0,1.0
2005-09-23,49.21,49.44,48.73,49.01,81600,27.0553001520928,27.1817524795665,26.7913996425825,26.9453416064635,148419.569453174,0.0,1.0
2005-09-26,49.04,49.59,48.73,49.35,105000,26.9618353883079,27.2642213887885,26.7913996425825,27.1322711340333,190981.063634598,0.0,1.0
2005-09-27,48.9,49.25,48.61,49.14,139000,26.8848644063674,27.0772918612187,26.7254245152049,27.0168146611226,252822.550906754,0.0,1.0
2005-09-28,48.31,49.0,47.9,48.89,181100,26.5604866967609,26.939843679182,26.3350716782208,26.8793664790859,329396.863087865,0.0,1.0
2005-09-29,49.29,49.29,48.1,48.24,278800,27.0992835703445,27.0992835703445,26.4450302238501,26.5220012057906,507100.195631677,0.0,1.0
2005-09-30,49.34,49.4,48.69,49.25,149600,27.1267732067519,27.1597607704407,26.7694079334566,27.0772918612187,272102.543997485,0.0,1.0
2005-10-03,49.55,49.84,49.4,49.7,174400,27.2422296796626,27.4016695708252,27.1597607704407,27.3246985888846,317210.452360705,0.0,1.0
2005-10-04,49.1,50.0,49.01,49.7,278300,26.9948229519967,27.4896364073286,26.9453416064635,27.3246985888846,506190.761995321,0.0,1.0
2005-10-05,48.01,49.1,48.01,49.1,134800,26.3955488783169,26.9948229519967,26.3955488783169,26.9948229519967,245183.30836137,0.0,1.0
2005-10-06,48.3,48.69,47.75,48.2,138800,26.5549887694794,26.7694079334566,26.2526027689988,26.5000094966648,252458.777452212,0.0,1.0
2005-10-07,47.99,48.45,47.88,48.4,132000,26.384553023754,26.6374576787014,26.3240758236579,26.6099680422941,240090.479997781,0.0,1.0
2005-10-10,47.98,48.32,47.84,48.0,73000,26.3790550964725,26.5659846240424,26.302084114532,26.3900509510355,132777.310907864,0.0,1.0
2005-10-11,47.42,48.2,47.39,48.1,150300,26.0711711687105,26.5000094966648,26.0546773868661,26.4450302238501,273375.751088382,0.0,1.0
2005-10-12,47.65,47.92,47.33,47.47,266200,26.1976234961842,26.3460675327837,26.0216898231773,26.0986608051178,484182.467995524,0.0,1.0
2005-10-13,48.2,48.41,47.33,47.6,245100,26.5000094966648,26.6154659695756,26.0216898231773,26.1701338597768,445804.368541334,0.0,1.0
2005-10-14,49.52,49.65,48.16,48.4,362100,27.2257358978183,27.2972089524773,26.4780177875389,26.6099680422941,658611.839448457,0.0,1.0
2005-10-17,49.12,49.67,48.6,49.52,208200,27.0058188065596,27.3082048070402,26.7199265879234,27.2257358978183,378688.166178318,0.0,1.0
2005-10-18,49.29,49.97,48.93,49.03,250700,27.0992835703445,27.4731426254842,26.9013581882118,26.9563374610264,455990.025268513,0.0,1.0
2005-10-19,50.01,50.01,48.9,49.2,179600,27.4951343346101,27.4951343346101,26.8848644063674,27.0498022248114,326668.562178799,0.0,1.0
2005-10-20,49.85,50.39,49.53,49.98,143500,27.4071674981066,27.7040555713058,27.2312338250997,27.4786405527657,261007.453633951,0.0,1.0
2005-10-21,49.95,50.35,49.69,49.94,154900,27.4621467709213,27.6820638621799,27.3192006616032,27.4566488436398,281742.54054285,0.0,1.0
2005-10-24,50.94,50.94,49.95,49.96,197600,28.0064415717864,28.0064415717864,27.4621467709213,27.4676446982027,359408.173087587,0.0,1.0
2005-10-25,50.35,50.9,49.66,50.9,193700,27.6820638621799,27.9844498626605,27.3027068797588,27.9844498626605,352314.590724017,0.0,1.0
2005-10-26,50.89,51.14,50.1,50.35,198100,27.9789519353791,28.1164001174157,27.5446156801433,27.6820638621799,360317.606723942,0.0,1.0
2005-10-27,50.49,51.1,50.49,51.1,246200,27.7590348441204,28.0944084082898,27.7590348441204,28.0944084082898,447805.122541316,0.0,1.0
2005-10-28,51.7,51.76,50.65,50.65,357400,28.4242840451778,28.4572716088666,27.8470016806239,27.8470016806239,650063.163266719,0.0,1.0
2005-10-31,52.82,52.95,52.02,52.05,306100,29.0400519007019,29.111524955361,28.6002177181847,28.6167115000291,556755.272176673,0.0,1.0
2005-11-01,52.47,52.97,52.42,52.69,205100,28.8476244458506,29.1225208099239,28.8201348094433,28.9685788460429,373049.677632916,0.0,1.0
2005-11-02,53.45,53.64,52.54,52.6,212600,29.3864213194343,29.4908819377821,28.8861099368209,28.9190975005097,386691.182178244,0.0,1.0
2005-11-03,53.15,53.72,52.9,53.55,219700,29.2214835009903,29.5348653560339,29.0840353189537,29.4414005922489,399605.139814489,0.0,1.0
2005-11-04,53.6,53.7,53.2,53.2,197700,29.4688902286563,29.5238695014709,29.2489731373976,29.2489731373976,359590.059814858,0.0,1.0
2005-11-07,52.99,53.17,52.55,52.95,299200,29.1335166644869,29.2324793555532,28.8916078641024,29.111524955361,544205.087994969,0.0,1.0
2005-11-08,53.05,53.06,52.1,52.89,186100,29.1665042281757,29.1720021554571,28.6442011364364,29.0785373916722,338491.199451416,0.0,1.0
2005-11-09,53.38,53.65,52.74,53.03,190600,29.347935828464,29.4963798650636,28.9960684824502,29.1555083736127,346676.102178614,0.0,1.0
2005-11-10,53.58,53.68,52.92,53.0,307000,29.4578943740933,29.512873646908,29.0950311735166,29.1390145917683,558392.252722112,0.0,1.0
2005-11-11,54.05,54.2,53.4,53.58,103200,29.7162969563222,29.7987658655442,29.358931683027,29.4578943740933,187707.10254372,0.0,1.0
2005-11-14,53.55,54.1,53.12,54.1,145600,29.4414005922489,29.7437865927296,29.2049897191459,29.7437865927296,264827.074906644,0.0,1.0
2005-11-15,52.87,53.79,52.6,53.55,154200,29.0675415371093,29.5733508470041,28.9190975005097,29.4414005922489,280469.333451953,0.0,1.0
2005-11-16,52.59,53.0,52.05,52.87,146000,28.9135995732282,29.1390145917683,28.6167115000291,29.0675415371093,265554.621815728,0.0,1.0
2005-11-17,53.63,53.64,52.69,52.76,129300,29.4853840105007,29.4908819377821,28.9685788460429,29.0070643370131,235179.538361462,0.0,1.0
2005-11-18,53.78,54.0,53.25,53.75,131400,29.5678529197227,29.6888073199149,29.276462773805,29.5513591378783,238999.159634154,0.0,1.0
2005-11-21,54.48,54.48,53.44,53.78,156300,29.9527078294253,29.9527078294253,29.3809233921528,29.5678529197227,284288.954724645,0.0,1.0
2005-11-22,54.59,54.68,54.02,54.28,123200,30.0131850295214,30.0626663750546,29.6998031744778,29.8427492837959,224084.447997929,0.0,1.0
2005-11-23,54.5,54.66,54.27,54.53,157300,29.9637036839882,30.0516705204916,29.8372513565145,29.9801974658326,286107.821997355,0.0,1.0
2005-11-25,54.75,54.79,54.27,54.55,42100,30.1011518660248,30.1231435751507,29.8372513565145,29.9911933203955,76574.3121811105,0.0,1.0
2005-11-28,54.35,54.76,54.24,54.75,385200,29.8812347747662,30.1066497933063,29.8207575746701,30.1011518660248,700627.67344807,0.0,1.0
2005-11-29,54.3,54.69,54.1,54.15,239900,30.0186829568028,30.2342867570451,29.9081169053966,29.9357584182481,433948.751807179,0.3,1.0
2005-11-30,53.86,54.72,53.64,54.38,175600,29.775437643709,30.250871664756,29.6538149871621,30.0629093773654,317638.185983079,0.0,1.0
2005-12-01,54.73,54.81,53.94,53.94,205600,30.2563999673263,30.3006263878888,29.8196640642715,29.8196640642715,371904.390877682,0.0,1.0
2005-12-02,55.16,55.18,54.35,54.65,199500,30.4941169778498,30.5051735829904,30.0463244696544,30.2121735467638,360870.262549112,0.0,1.0
2005-12-05,55.33,55.39,54.55,55.16,207300,30.5880981215451,30.621267936967,30.1568905210607,30.4941169778498,374979.475821709,0.0,1.0
2005-12-06,56.05,56.23,55.43,55.43,577100,30.9861359066077,31.0856453528734,30.6433811472483,30.6433811472483,1043900.89482252,0.0,1.0
2005-12-07,54.93,56.01,54.78,55.9,379200,30.3669660187326,30.9640226963265,30.2840414801779,30.903211368053,685924.829867786,0.0,1.0
2005-12-08,54.92,55.37,54.43,54.93,166300,30.3614377161623,30.6102113318264,30.0905508902169,30.3669660187326,300815.662465751,0.0,1.0
2005-12-09,55.18,55.48,54.69,54.85,111600,30.5051735829904,30.6710226600998,30.2342867570451,30.3227395981701,201870.282207925,0.0,1.0
2005-12-12,55.31,55.38,54.74,55.24,133600,30.5770415164045,30.6157396343967,30.2619282698966,30.5383433984123,241665.499130634,0.0,1.0
2005-12-13,55.6,55.71,54.82,55.29,143500,30.7373622909436,30.7981736192171,30.3061546904591,30.5659849112639,259573.346745853,0.0,1.0
2005-12-14,55.71,56.04,55.54,55.6,56400,30.7981736192171,30.9806076040374,30.7041924755217,30.7373622909436,102020.465201854,0.0,1.0
2005-12-15,55.88,56.12,55.0,55.75,214700,30.8921547629124,31.0248340245999,30.4056641367248,30.8202868294983,388365.139695711,0.0,1.0
2005-12-16,55.9,56.43,55.73,55.98,293700,30.903211368053,31.1962114042796,30.8092302243577,30.9474377886155,531266.145918167,0.0,1.0
2005-12-19,55.36,56.1,55.32,56.1,208900,30.6046830292561,31.0137774194593,30.5825698189748,31.0137774194593,377873.673416088,0.0,1.0
2005-12-20,55.35,55.74,55.27,55.46,100900,30.5991547266858,30.814758526928,30.5549283061233,30.6599660549592,182515.335795516,0.0,1.0
2005-12-21,55.23,55.72,54.98,55.43,140000,30.532815095842,30.8037019217874,30.3946075315842,30.6433811472483,253242.289508149,0.0,1.0
2005-12-22,55.15,55.35,54.67,55.23,136500,30.4885886752795,30.5991547266858,30.2232301519044,30.532815095842,246911.232270445,0.0,1.0
2005-12-23,55.27,55.38,55.02,55.25,85600,30.5549283061233,30.6157396343967,30.4167207418654,30.5438717009826,154839.571299268,0.0,1.0
2005-12-27,54.66,55.72,54.66,55.35,90400,30.2177018493341,30.8037019217874,30.2177018493341,30.5991547266858,163522.164082405,0.0,1.0
2005-12-28,54.55,54.79,54.38,54.67,168900,30.1568905210607,30.2895697827482,30.0629093773654,30.2232301519044,305518.733556617,0.0,1.0
2005-12-29,54.15,54.62,54.11,54.45,159600,29.9357584182481,30.1955886390529,29.9136452079669,30.1016074953575,288696.21003929,0.0,1.0
2005-12-30,53.68,54.1,53.27,54.1,178300,29.6759281974434,29.9081169053966,29.4492677920605,29.9081169053966,322522.144423592,0.0,1.0
2006-01-03,54.37,54.38,53.28,53.78,224700,30.057381074795,30.0629093773654,29.4547960946309,29.7312112231465,406453.874660579,0.0,1.0
2006-01-04,54.22,54.49,54.06,54.27,192400,29.9744565362403,30.1237207056388,29.8860036951153,30.0020980490919,348027.260724056,0.0,1.0
2006-01-05,54.33,54.33,53.88,54.22,261200,30.0352678645138,30.0352678645138,29.7864942488497,29.9744565362403,472477.757282346,0.0,1.0
2006-01-06,54.66,54.68,54.06,54.56,135900,30.2177018493341,30.2287584544748,29.8860036951153,30.162418823631,245825.908172553,0.0,1.0
2006-01-09,54.69,54.93,54.55,54.81,92700,30.2342867570451,30.3669660187326,30.1568905210607,30.3006263878888,167682.573124324,0.0,1.0
2006-01-10,54.81,54.88,54.31,54.6,72600,30.3006263878888,30.339324505881,30.0242112593732,30.1845320339122,131324.21584494,0.0,1.0
2006-01-11,54.69,54.96,54.5,54.96,109900,30.2342867570451,30.3835509264435,30.1292490082091,30.3835509264435,198795.197263897,0.0,1.0
2006-01-12,53.82,54.76,53.75,54.69,86700,29.7533244334278,30.2729848750373,29.7146263154356,30.2342867570451,156829.332145404,0.0,1.0
2006-01-13,54.51,54.59,53.9,53.9,116600,30.1347773107794,30.1790037313419,29.7975508539903,29.7975508539903,210914.649690358,0.0,1.0
2006-01-17,54.05,54.41,53.94,54.41,148400,29.880475392545,30.0794942850763,29.8196640642715,30.0794942850763,268436.826878638,0.0,1.0
2006-01-18,54.26,54.48,53.7,53.9,85900,29.9965697465216,30.1181924030685,29.686984802584,29.7975508539903,155382.233348214,0.0,1.0
2006-01-19,54.11,54.62,54.03,54.36,119900,29.9136452079669,30.1955886390529,29.8694187874044,30.0518527722247,216883.932228765,0.0,1.0
2006-01-20,53.01,54.11,53.01,54.09,130100,29.3055319252324,29.9136452079669,29.3055319252324,29.9025886028263,235334.44189293,0.0,1.0
2006-01-23,53.26,53.54,52.97,53.07,212000,29.4437394894902,29.598531961459,29.2834187149511,29.3387017406543,383481.181255197,0.0,1.0
2006-01-24,54.33,54.55,53.26,53.26,263800,30.0352678645138,30.1568905210607,29.4437394894902,29.4437394894902,477180.828373212,0.0,1.0
2006-01-25,53.82,54.9,53.69,54.53,248000,29.7533244334278,30.3503811110217,29.6814565000137,30.1458339159201,448600.627128721,0.0,1.0
2006-01-26,53.46,54.2,53.12,53.95,243700,29.5543055408965,29.9633999310997,29.3663432535058,29.8251923668419,440822.471093828,0.0,1.0
2006-01-27,53.69,53.88,52.94,53.46,328400,29.6814565000137,29.7864942488497,29.2668338072402,29.5543055408965,594034.056246258,0.0,1.0
2006-01-30,53.53,53.75,53.37,53.73,147100,29.5930036588887,29.7146263154356,29.5045508177637,29.703569710295,266085.291333205,0.0,1.0
2006-01-31,53.74,53.96,53.14,53.4,223100,29.7090980128653,29.8307206694122,29.3773998586465,29.5211357254746,403559.6770662,0.0,1.0
2006-02-01,53.81,53.85,53.34,53.7,136200,29.7477961308575,29.7699093411387,29.4879659100527,29.686984802584,246368.570221499,0.0,1.0
2006-02-02,53.35,53.78,53.18,53.78,122600,29.493494212623,29.7312112231465,29.3995130689277,29.7312112231465,221767.890669279,0.0,1.0
2006-02-03,52.86,53.44,52.78,53.2,167800,29.2226073866777,29.5432489357559,29.1783809661152,29.4105696740683,303528.972710481,0.0,1.0
2006-02-06,53.69,53.73,52.86,53.06,151900,29.6814565000137,29.703569710295,29.2226073866777,29.333173438084,274767.884116342,0.0,1.0
2006-02-07,52.83,53.79,52.34,53.62,320600,29.2060224789667,29.7367395257168,28.9351356530214,29.6427583820215,579924.842973662,0.0,1.0
2006-02-08,53.36,53.4,52.51,52.8,229300,29.4990225151934,29.5211357254746,29.0291167967167,29.1894375712558,414774.692744418,0.0,1.0
2006-02-09,53.14,53.85,53.07,53.38,156500,29.3773998586465,29.7699093411387,29.3387017406543,29.510079120334,283088.70220018,0.0,1.0
2006-02-10,53.57,53.63,52.74,53.07,164400,29.6151168691699,29.6482866845918,29.1562677558339,29.3387017406543,297378.802822427,0.0,1.0
2006-02-13,53.58,53.9,53.3,53.57,104700,29.6206451717403,29.7975508539903,29.4658526997715,29.6151168691699,189389.055082165,0.0,1.0
2006-02-14,54.41,54.48,53.62,53.68,240100,30.0794942850763,30.1181924030685,29.6427583820215,29.6759281974434,434310.526506475,0.0,1.0
2006-02-15,54.71,54.84,54.07,54.48,129800,30.2453433621857,30.3172112955998,29.8915319976856,30.1181924030685,234791.779843984,0.0,1.0
2006-02-16,54.73,55.01,54.64,54.81,217800,30.2563999673263,30.4111924392951,30.2066452441935,30.3006263878888,393972.64753482,0.0,1.0
2006-02-17,54.95,55.04,54.49,54.66,153800,30.3780226238732,30.427777347006,30.1237207056388,30.2177018493341,278204.743759667,0.0,1.0
2006-02-21,54.75,55.0,54.6,54.96,143800,30.267456572467,30.4056641367248,30.1845320339122,30.3835509264435,260116.008794798,0.0,1.0
2006-02-22,55.25,55.46,54.61,54.61,141000,30.5438717009826,30.6599660549592,30.1900603364826,30.1900603364826,255051.163004636,0.0,1.0
2006-02-23,54.77,55.34,54.7,55.1,252200,30.2785131776076,30.5936264241155,30.2398150596154,30.4609471624279,456197.895813965,0.0,1.0
2006-02-24,55.1,55.1,54.36,54.7,189000,30.4609471624279,30.4609471624279,30.0518527722247,30.2398150596154,341877.090836001,0.0,1.0
2006-02-27,55.19,55.26,54.74,54.8,144100,30.6765509626702,30.7154594346286,30.4264250715087,30.4597751903302,259249.45114194,0.3,1.0
2006-02-28,55.12,55.22,54.6,55.05,156500,30.6376424907117,30.6932260220809,30.3486081275918,30.5987340187533,281558.217236042,0.0,1.0
2006-03-01,55.55,55.79,55.07,55.27,141200,30.8766516755993,31.0100521508854,30.6098507250271,30.7210177877655,254032.078426385,0.0,1.0
2006-03-02,55.33,55.59,55.02,55.53,92100,30.7543679065871,30.898885088147,30.5820589593425,30.8655349693255,165696.561069901,0.0,1.0
2006-03-03,55.15,55.61,54.93,55.23,64600,30.6543175501225,30.9100017944209,30.5320337811102,30.6987843752178,116221.474974111,0.0,1.0
2006-03-06,54.33,55.15,54.25,55.15,145000,30.1985325928949,30.6543175501225,30.1540657677995,30.6543175501225,260868.635777803,0.0,1.0
2006-03-07,54.42,54.49,54.03,54.23,101500,30.2485577711272,30.2874662430856,30.0317819987873,30.1429490615257,182608.045044462,0.0,1.0
2006-03-08,54.6,54.6,54.03,54.32,85500,30.3486081275918,30.3486081275918,30.0317819987873,30.192974239758,153822.540406911,0.0,1.0
2006-03-09,54.26,54.77,54.02,54.59,111400,30.1596241209364,30.4431001309195,30.0262236456503,30.3430497744549,200419.076038947,0.0,1.0
2006-03-10,54.62,54.75,53.97,54.27,111900,30.3597248338656,30.4319834246456,29.9984318799657,30.1651824740734,201318.62305887,0.0,1.0
2006-03-13,54.83,55.1,54.53,54.59,146800,30.476450249741,30.6265257844379,30.3096996556333,30.3430497744549,264107.005049527,0.0,1.0
2006-03-14,55.36,55.42,54.51,54.83,146200,30.7710429659978,30.8043930848194,30.2985829493595,30.476450249741,263027.548625619,0.0,1.0
2006-03-15,55.65,55.68,54.54,55.35,110300,30.9322352069685,30.9489102663793,30.3152580087703,30.7654846128609,198440.072595115,0.0,1.0
2006-03-16,55.62,55.86,55.48,55.75,112900,30.9155601475578,31.0489606228439,30.8377432036409,30.9878187383378,203117.717098717,0.0,1.0
2006-03-17,55.81,55.81,55.47,55.67,157300,31.0211688571593,31.0211688571593,30.832184850504,30.9433519132424,282997.49246792,0.0,1.0
2006-03-20,55.45,55.78,55.23,55.76,113400,30.8210681442301,31.0044937977485,30.6987843752178,30.9933770914747,204017.26411864,0.0,1.0
2006-03-21,55.09,55.67,55.03,55.3,160900,30.6209674313009,30.9433519132424,30.5876173124794,30.7376928471763,289474.231011369,0.0,1.0
2006-03-22,55.61,55.64,54.89,55.01,104600,30.9100017944209,30.9266768538316,30.5098003685625,30.5765006062056,188185.236567987,0.0,1.0
2006-03-23,55.4,55.51,55.03,55.51,62100,30.7932763785455,30.8544182630516,30.5876173124794,30.8544182630516,111723.739874493,0.0,1.0
2006-03-24,55.72,55.72,55.09,55.27,88600,30.971143678927,30.971143678927,30.6209674313009,30.7210177877655,159399.731930437,0.0,1.0
2006-03-27,55.79,55.79,55.23,55.72,82200,31.0100521508854,31.0100521508854,30.6987843752178,30.971143678927,147885.530075417,0.0,1.0
2006-03-28,55.28,55.88,55.27,55.88,74200,30.7265761409024,31.0600773291177,30.7210177877655,31.0600773291177,133492.777756641,0.0,1.0
2006-03-29,54.85,55.13,54.48,55.03,241700,30.4875669560148,30.6432008438486,30.2819078899487,30.5876173124794,434841.029431,0.0,1.0
2006-03-30,53.93,54.78,53.6,54.7,348500,29.976198467418,30.4486584840564,29.7927728138996,30.404191658961,626984.27288665,0.0,1.0
2006-03-31,53.75,54.07,53.66,54.0,253100,29.8761481109534,30.0540154113349,29.8261229327212,30.0151069393765,455350.701485255,0.0,1.0
2006-04-03,53.42,53.85,53.24,53.85,333900,29.692722457435,29.9317316423227,29.5926721009705,29.9317316423227,600717.499904885,0.0,1.0
2006-04-04,53.32,53.74,53.24,53.49,310800,29.6371389260658,29.8705897578165,29.5926721009705,29.7316309293935,559158.427584421,0.0,1.0
2006-04-05,53.54,53.54,52.79,53.26,254500,29.7594226950781,29.7594226950781,29.342546209809,29.6037888072443,457869.43314104,0.0,1.0
2006-04-06,53.29,53.68,53.05,53.46,184700,29.6204638666551,29.837239638995,29.4870633913689,29.7149558699827,332292.669159725,0.0,1.0
2006-04-07,52.65,53.68,52.44,53.4,274300,29.2647292658921,29.837239638995,29.1480038500167,29.6816057511612,493491.495130008,0.0,1.0
2006-04-10,52.6,52.74,52.34,52.68,299800,29.2369375002075,29.3147544441244,29.0924203186475,29.2814043253028,539368.393146104,0.0,1.0
2006-04-11,52.26,52.78,52.03,52.65,212400,29.0479534935521,29.3369878566721,28.9201113714029,29.2647292658921,382127.574063485,0.0,1.0
2006-04-12,52.31,52.43,52.07,52.23,119500,29.0757452592367,29.1424454968798,28.9423447839506,29.0312784341414,214991.737761707,0.0,1.0
2006-04-13,52.71,52.85,52.16,52.16,146300,29.2980793847136,29.3758963286305,28.9923699621829,28.9923699621829,263207.458029604,0.0,1.0
2006-04-17,52.78,53.05,52.58,52.68,122900,29.3369878566721,29.4870633913689,29.2258207939336,29.2814043253028,221108.657497185,0.0,1.0
2006-04-18,54.0,54.15,52.72,52.82,139600,30.0151069393765,30.0984822364303,29.3036377378505,29.3592212692197,251153.527962629,0.0,1.0
2006-04-19,53.97,54.17,53.58,54.0,135100,29.9984318799657,30.1095989427042,29.7816561076258,30.0151069393765,243057.604783318,0.0,1.0
2006-04-20,53.45,53.87,53.34,53.87,96600,29.7093975168458,29.9428483485965,29.6482556323397,29.9428483485965,173792.484249212,0.0,1.0
2006-04-21,53.2,53.55,53.02,53.55,185400,29.5704386884228,29.764981048215,29.4703883319582,29.764981048215,333552.034987618,0.0,1.0
2006-04-24,53.59,53.7,52.64,53.05,507600,29.7872144607627,29.8483563452688,29.2591709127552,29.4870633913689,913220.134626294,0.0,1.0
2006-04-25,54.19,54.2,53.35,53.75,264600,30.120715648978,30.1262740021149,29.6538139854766,29.8761481109534,476040.282943494,0.0,1.0
2006-04-26,56.02,56.33,55.38,56.0,531700,31.1378942730346,31.3102032202792,30.7821596722717,31.1267775667608,956578.300986606,0.0,1.0
2006-04-27,56.9,57.28,56.02,56.07,339800,31.6270293490837,31.8382467682868,31.1378942730346,31.1656860387193,611332.154739982,0.0,1.0
2006-04-28,57.88,58.23,56.68,56.77,444000,32.1717479565021,32.3662903162943,31.5047455800715,31.5547707583038,798797.753692029,0.0,1.0
2006-05-01,57.21,58.13,57.15,57.98,330800,31.7993382963283,32.3107067849251,31.7659881775068,32.2273314878713,595140.30838136,0.0,1.0
2006-05-02,57.32,57.56,57.0,57.21,274200,31.8604801808345,31.9938806561206,31.682612880453,31.7993382963283,493311.585726023,0.0,1.0
2006-05-03,57.21,57.75,57.15,57.3,246500,31.7993382963283,32.0994893657221,31.7659881775068,31.8493634745606,443476.680822265,0.0,1.0
2006-05-04,57.82,58.0,57.26,57.26,149200,32.1383978376805,32.2384481941451,31.8271300620129,31.8271300620129,268424.83074516,0.0,1.0
2006-05-05,57.75,58.2,57.69,57.8,293200,32.0994893657221,32.3496152568836,32.0661392469005,32.1272811314067,527494.372483115,0.0,1.0
2006-05-08,58.19,58.25,57.75,57.75,197900,32.3440569037466,32.3774070225682,32.0994893657221,32.0994893657221,356040.710485705,0.0,1.0
2006-05-09,58.14,58.49,57.95,58.09,124500,32.316265138062,32.5108074978543,32.2106564284605,32.2884733723774,223987.207960941,0.0,1.0
2006-05-10,57.96,58.35,57.87,58.15,105900,32.2162147815974,32.4329905539374,32.1661896033651,32.3218234911989,190524.058819788,0.0,1.0
2006-05-11,57.23,57.93,57.16,57.88,158200,31.8104550026022,32.1995397221867,31.7715465306437,32.1717479565021,284616.677103781,0.0,1.0
2006-05-12,56.06,57.42,56.06,57.21,406200,31.1601276855823,31.9160637122037,31.1601276855823,31.7993382963283,730791.998985817,0.0,1.0
2006-05-15,57.47,57.61,56.12,56.12,316400,31.9438554778883,32.0216724218052,31.1934778044039,31.1934778044039,569233.354207563,0.0,1.0
2006-05-16,57.36,57.75,57.11,57.57,150900,31.8827135933821,32.0994893657221,31.7437547649591,31.9994390092575,271483.2906129,0.0,1.0
2006-05-17,56.8,57.12,56.38,57.11,307300,31.5714458177145,31.749313118096,31.3379949859638,31.7437547649591,552861.598444957,0.0,1.0
2006-05-18,55.87,56.99,55.86,56.9,225000,31.0545189759808,31.677054527316,31.0489606228439,31.6270293490837,404796.158965556,0.0,1.0
2006-05-19,56.1,56.79,55.93,55.97,205200,31.18236109813,31.5658874645776,31.0878690948024,31.11010250735,369174.096976587,0.0,1.0
2006-05-22,56.66,56.98,55.8,55.9,170800,31.4936288737976,31.6714961741791,31.0156105040224,31.0711940353916,307285.262005853,0.0,1.0
2006-05-23,56.01,56.86,56.01,56.86,154600,31.1323359198977,31.6047959365361,31.1323359198977,31.6047959365361,278139.938560333,0.0,1.0
2006-05-24,56.68,56.87,55.75,56.03,300400,31.5047455800715,31.610354289673,30.9878187383378,31.1434526261716,540447.849570013,0.0,1.0
2006-05-25,57.49,57.59,56.71,56.93,294700,31.9549721841621,32.0105557155313,31.5214206394822,31.6437044084945,530193.013542886,0.0,1.0
2006-05-26,57.23,57.71,56.96,57.58,133900,31.8104550026022,32.0772559531744,31.6603794679053,32.0049973623944,240898.691935501,0.0,1.0
2006-05-30,56.28,57.21,56.28,56.89,238900,31.4713954612499,31.9914451730297,31.4713954612499,31.8125033367184,427222.619237044,0.34,1.0
2006-05-31,56.7,56.99,56.29,56.33,273000,31.7062566214085,31.8684226605656,31.4769873936347,31.4993551231736,488203.32796866,0.0,1.0
2006-06-01,57.79,57.79,56.71,56.71,202500,32.3157772513439,32.3157772513439,31.7118485537933,31.7118485537933,362128.842174555,0.0,1.0
2006-06-02,57.86,58.16,57.3,57.81,134200,32.354920778037,32.5226787495788,32.0417725644922,32.3269611161134,239988.595653458,0.0,1.0
2006-06-05,56.48,58.86,56.47,58.74,231700,31.5832341089445,32.9141140165098,31.5776421765598,32.8470108278931,414346.927070837,0.0,1.0
2006-06-06,56.67,56.72,56.14,56.63,184600,31.6894808242543,31.717440486178,31.3931084078638,31.6671130947154,330118.440816904,0.0,1.0
2006-06-07,57.13,57.5,56.45,56.59,245000,31.9467097139518,32.1536112121868,31.5664583117903,31.6447453651765,438131.191766747,0.0,1.0
2006-06-08,57.9,58.03,55.58,57.13,331400,32.3772885075759,32.4499836285774,31.079960194319,31.9467097139518,592639.497761223,0.0,1.0
2006-06-09,57.17,58.15,57.08,58.05,164000,31.9690774434908,32.5170868171941,31.9187500520282,32.4611674933468,293279.654896923,0.0,1.0
2006-06-12,56.75,57.53,56.61,57.3,162200,31.7342162833322,32.170387009341,31.655929229946,32.0417725644922,290060.731855372,0.0,1.0
2006-06-13,56.55,56.94,56.03,56.05,317600,31.6223776356376,31.840462998642,31.3315971516317,31.3427810164012,567961.087775994,0.0,1.0
2006-06-14,55.84,56.77,55.25,56.56,183200,31.2253504363219,31.7454001481016,30.8954264256229,31.6279695680223,327614.834006808,0.0,1.0
2006-06-15,57.33,57.37,55.94,56.04,188200,32.0585483616464,32.0809160911853,31.2812697601692,31.3371890840165,336556.286900007,0.0,1.0
2006-06-16,57.19,57.5,56.63,57.5,237200,31.9802613082602,32.1536112121868,31.6671130947154,32.1536112121868,424182.525253356,0.0,1.0
2006-06-19,56.1,57.37,56.08,57.19,178700,31.3707406783248,32.0809160911853,31.3595568135554,31.9802613082602,319567.526402929,0.0,1.0
2006-06-20,55.95,56.41,55.88,56.1,144600,31.2868616925539,31.5440905822514,31.2477181658608,31.3707406783248,258586.817671312,0.0,1.0
2006-06-21,56.71,56.88,55.92,55.93,210500,31.7118485537933,31.8069114043336,31.2700858953997,31.2756778277845,376435.166803673,0.0,1.0
2006-06-22,56.03,56.56,55.92,56.56,223800,31.3315971516317,31.6279695680223,31.2700858953997,31.6279695680223,400219.431499583,0.0,1.0
2006-06-23,55.55,55.9,55.16,55.89,377300,31.0631843971648,31.2589020306303,30.8450990341604,31.2533100982455,674722.035320789,0.0,1.0
2006-06-26,56.17,56.18,55.42,55.45,214600,31.4098842050179,31.4154761374027,30.9904892761633,31.0072650733175,383767.158176097,0.0,1.0
2006-06-27,55.98,56.33,55.86,56.18,274100,31.3036374897081,31.4993551231736,31.2365343010914,31.4154761374027,490170.447605164,0.0,1.0
2006-06-28,56.18,56.37,55.65,56.22,193100,31.4154761374027,31.5217228527125,31.1191037210121,31.4378438669416,345318.910735341,0.0,1.0
2006-06-29,57.18,57.18,56.16,56.22,221100,31.9746693758755,31.9746693758755,31.4042922726332,31.4378438669416,395391.046937255,0.0,1.0
2006-06-30,57.3,57.58,57.11,57.19,389000,32.0417725644922,32.1983466712646,31.9355258491824,31.9802613082602,695645.035090875,0.0,1.0
2006-07-03,55.7,57.3,55.36,57.3,590400,31.1470633829357,32.0417725644922,30.956937681855,32.0417725644922,1055806.75762893,0.0,1.0
2006-07-05,55.56,55.7,54.48,55.7,493500,31.0687763295495,31.1470633829357,30.4648476319989,31.1470633829357,882521.400558732,0.0,1.0
2006-07-06,56.15,56.16,55.52,55.56,283100,31.3987003402485,31.4042922726332,31.0464086000106,31.0687763295495,506265.062812921,0.0,1.0
2006-07-07,56.26,56.44,55.91,56.05,292600,31.4602115964805,31.5608663794056,31.264493963015,31.3427810164012,523253.823309999,0.0,1.0
2006-07-10,56.44,56.86,56.25,56.28,255200,31.5608663794056,31.7957275395642,31.4546196640958,31.4713954612499,456371.755668872,0.0,1.0
2006-07-11,57.11,57.17,56.3,56.44,329500,31.9355258491824,31.9690774434908,31.4825793260194,31.5608663794056,589241.745661807,0.0,1.0
2006-07-12,56.45,57.12,56.35,57.01,197900,31.5664583117903,31.9411177815671,31.510538987943,31.8796065253351,353902.705512813,0.0,1.0
2006-07-13,56.05,56.45,55.95,56.44,303400,31.3427810164012,31.5664583117903,31.2868616925539,31.5608663794056,542567.361559309,0.0,1.0
2006-07-14,56.31,56.5,56.02,56.09,288700,31.4881712584041,31.594417973714,31.326005219247,31.3651487459401,516279.490053305,0.0,1.0
2006-07-17,56.23,56.5,55.94,56.16,210000,31.4434357993263,31.594417973714,31.2812697601692,31.4042922726332,375541.021514354,0.0,1.0
2006-07-18,56.84,56.92,56.1,56.24,177600,31.7845436747947,31.8292791338726,31.3707406783248,31.449027731711,317600.406766425,0.0,1.0
2006-07-19,57.74,57.84,56.82,56.9,236100,32.2878175894203,32.3437369132675,31.7733598100253,31.8180952691031,422215.405616851,0.0,1.0
2006-07-20,56.91,57.9,56.89,57.66,145400,31.8236872014878,32.3772885075759,31.8125033367184,32.2430821303424,260017.450134224,0.0,1.0
2006-07-21,57.14,57.92,56.55,56.91,377400,31.9523016463366,32.3884723723454,31.6223776356376,31.8236872014878,674900.864378652,0.0,1.0
2006-07-24,57.95,58.0,57.24,57.24,278600,32.4052481694995,32.4332078314232,32.0082209701838,32.0082209701838,498217.755209043,0.0,1.0
2006-07-25,57.69,58.31,57.57,57.9,454600,32.2598579274966,32.6065577353498,32.1927547388799,32.3772885075759,812956.897049644,0.0,1.0
2006-07-26,58.43,58.96,57.54,57.69,466900,32.6736609239665,32.9700333403571,32.1759789417257,32.2598579274966,834952.871166913,0.0,1.0
2006-07-27,58.47,59.25,58.36,58.68,274200,32.6960286535054,33.1321993795142,32.6345173972734,32.8134592335847,490349.276663028,0.0,1.0
2006-07-28,59.27,59.34,58.68,58.68,241000,33.1433832442837,33.1825267709768,32.8134592335847,32.8134592335847,430978.029452186,0.0,1.0
2006-07-31,58.72,59.2,58.29,59.2,255200,32.8358269631236,33.1042397175906,32.5953738705803,33.1042397175906,456371.755668872,0.0,1.0
2006-08-01,58.45,58.62,58.05,58.62,134400,32.684844788736,32.7799076392763,32.4611674933468,32.7799076392763,240346.253769186,0.0,1.0
2006-08-02,58.73,59.02,58.41,58.55,154600,32.8414188955083,33.0035849346655,32.662477059197,32.7407641125832,276469.72345771,0.0,1.0
2006-08-03,58.76,59.05,58.38,58.66,313400,32.8581946926625,33.0203607318196,32.6457012620429,32.8022753688152,560450.267345707,0.0,1.0
2006-08-04,58.95,59.48,58.67,58.8,286300,32.9644414079724,33.2608138243629,32.8078673012,32.8805624222014,511987.592664568,0.0,1.0
2006-08-07,58.37,58.84,58.25,58.8,136500,32.6401093296581,32.9029301517403,32.5730061410414,32.8805624222014,244101.66398433,0.0,1.0
2006-08-08,58.06,58.75,57.87,58.47,166200,32.4667594257316,32.8526027602778,32.3605127104217,32.6960286535054,297213.894169931,0.0,1.0
2006-08-09,57.16,58.5,57.14,58.16,121300,31.963485511106,32.7128044506596,31.9523016463366,32.5226787495788,216919.647189005,0.0,1.0
2006-08-10,57.24,57.39,56.8,57.04,264800,32.0082209701838,32.0920999559548,31.7621759452558,31.8963823224893,473539.345223814,0.0,1.0
2006-08-11,57.2,57.36,56.72,57.25,201100,31.9858532406449,32.0753241588006,31.717440486178,32.0138129025686,359625.23536446,0.0,1.0
2006-08-14,57.31,57.93,57.2,57.45,144700,32.0473644968769,32.3940643047301,31.9858532406449,32.1256515502631,258765.646729176,0.0,1.0
2006-08-15,58.46,58.48,57.56,57.56,207400,32.6904367211207,32.7016205858901,32.1871628064952,32.1871628064952,370891.46600989,0.0,1.0
2006-08-16,58.9,58.99,58.35,58.71,226300,32.9364817460487,32.9868091375113,32.6289254648887,32.8302350307389,404690.157946182,0.0,1.0
2006-08-17,58.79,59.03,58.6,58.8,219600,32.8749704898167,33.0091768670502,32.7687237745069,32.8805624222014,392708.611069296,0.0,1.0
2006-08-18,58.84,58.94,58.58,58.75,111600,32.9029301517403,32.9588494755876,32.7575399097374,32.8526027602778,199573.2285762,0.0,1.0
2006-08-21,58.66,58.85,58.47,58.6,113000,32.8022753688152,32.9085220841251,32.6960286535054,32.7687237745069,202076.835386295,0.0,1.0
2006-08-22,58.74,58.88,58.56,58.75,197600,32.8470108278931,32.9252978812793,32.746356044968,32.8526027602778,353366.21833922,0.0,1.0
2006-08-23,58.48,58.84,58.1,58.84,140400,32.7016205858901,32.9029301517403,32.4891271552705,32.9029301517403,251075.997241025,0.0,1.0
2006-08-24,58.67,58.71,58.29,58.63,145200,32.8078673012,32.8302350307389,32.5953738705803,32.7854995716611,259659.792018496,0.0,1.0
2006-08-25,58.64,58.81,58.26,58.52,152100,32.7910915040458,32.8861543545862,32.5785980734261,32.7239883154291,271998.99701111,0.0,1.0
2006-08-28,59.09,59.09,58.57,58.57,175300,33.0427284613586,33.0427284613586,32.7519479773527,32.7519479773527,313487.338435553,0.0,1.0
2006-08-29,59.02,59.15,58.65,59.15,147400,33.0035849346655,33.0762800556669,32.7966834364305,33.0762800556669,263594.031291503,0.0,1.0
2006-08-30,58.91,59.13,58.77,58.85,130900,33.1321993795142,33.2559319183615,33.0534604911568,33.0984541416468,232743.951334784,0.34,1.0
2006-08-31,58.96,59.81,58.78,59.77,144400,33.1603204110704,33.6383779475258,33.0590846974681,33.6158811222808,256747.33821805,0.0,1.0
2006-09-01,58.88,59.11,58.75,59.11,106400,33.1153267605805,33.244683505739,33.0422120785344,33.244683505739,189182.2492133,0.0,1.0
2006-09-05,59.44,59.55,58.81,58.88,256900,33.4302823140099,33.4921485834336,33.0759573164018,33.1153267605805,456775.562245271,0.0,1.0
2006-09-06,58.68,59.3,58.62,59.3,142400,33.0028426343557,33.3515434256526,32.9690973964882,33.3515434256526,253191.28090201,0.0,1.0
2006-09-07,57.98,58.73,57.94,58.6,238000,32.6091481925689,33.0309636659119,32.5866513673239,32.9578489838658,423170.820608697,0.0,1.0
2006-09-08,58.08,58.18,57.78,57.97,646700,32.6653902556813,32.7216323187937,32.4966640663441,32.6035239862577,1149851.13314136,0.0,1.0
2006-09-11,58.78,58.78,57.82,58.0,323900,33.0590846974681,33.0590846974681,32.5191608915891,32.6203966051914,575903.482332592,0.0,1.0
2006-09-12,58.88,59.0,58.62,58.93,439300,33.1153267605805,33.1828172363154,32.9690973964882,33.1434477921367,781087.98946807,0.0,1.0
2006-09-13,58.95,59.09,58.7,58.95,262500,33.1546962047592,33.2334350931165,33.0140910469782,33.1546962047592,466732.52273018,0.0,1.0
2006-09-14,59.0,59.17,58.81,58.85,396600,33.1828172363154,33.2784287436064,33.0759573164018,33.0984541416468,705166.165770627,0.0,1.0
2006-09-15,58.96,59.32,58.73,59.2,638400,33.1603204110704,33.362791838275,33.0309636659119,33.2953013625402,1135093.4952798,0.0,1.0
2006-09-18,58.42,58.96,58.21,58.96,207200,32.8566132702635,33.1603204110704,32.7385049377274,33.1603204110704,368407.537941689,0.0,1.0
2006-09-19,57.8,58.43,57.45,58.37,400100,32.5079124789666,32.8622374765747,32.3110652580732,32.8284922387072,711389.266073696,0.0,1.0
2006-09-20,58.29,58.5,57.98,58.0,276100,32.7834985882173,32.9016069207534,32.6091481925689,32.6203966051914,490913.71247925,0.0,1.0
2006-09-21,57.75,58.42,57.71,58.39,227400,32.4797914474104,32.8566132702635,32.4572946221654,32.8397406513297,404323.716833688,0.0,1.0
2006-09-22,57.53,57.72,57.26,57.7,163900,32.3560589085631,32.4629188284767,32.2042053381596,32.4516704158542,291418.897049435,0.0,1.0
2006-09-25,58.29,58.29,57.44,57.68,247500,32.7834985882173,32.7834985882173,32.3054410517619,32.4404220032317,440062.092859885,0.0,1.0
2006-09-26,58.53,58.54,58.12,58.25,235900,32.9184795396871,32.9241037459983,32.6878870809263,32.7610017629724,419436.960426856,0.0,1.0
2006-09-27,58.58,58.85,58.37,58.41,512200,32.9466005712433,33.0984541416468,32.8284922387072,32.8509890639522,910706.278637709,0.0,1.0
2006-09-28,58.38,58.72,58.22,58.56,170600,32.8341164450185,33.0253394596006,32.7441291440387,32.9353521586208,303331.689058167,0.0,1.0
2006-09-29,57.82,58.65,57.82,58.18,179200,32.5191608915891,32.985970015422,32.5191608915891,32.7216323187937,318622.735517136,0.0,1.0
2006-10-02,57.56,57.83,57.15,57.83,367800,32.3729315274968,32.5247850979003,32.142339068736,32.5247850979003,653958.94041966,0.0,1.0
2006-10-03,57.73,58.0,57.45,57.56,320800,32.4685430347879,32.6203966051914,32.3110652580732,32.3729315274968,570391.593492732,0.0,1.0
2006-10-04,58.41,58.51,57.33,57.63,340700,32.8509890639522,32.9072311270646,32.2435747823383,32.4123009716755,605774.363787325,0.0,1.0
2006-10-05,58.6,58.67,58.24,58.27,264000,32.9578489838658,32.9972184280444,32.7553775566611,32.7722501755949,469399.56571721,0.0,1.0
2006-10-06,57.86,58.63,57.85,58.6,140700,32.541657716834,32.9747216027995,32.5360335105228,32.9578489838658,250168.632183377,0.0,1.0
2006-10-09,57.87,57.91,57.57,57.61,167000,32.5472819231453,32.5697787483902,32.3785557338081,32.401052559053,296930.785889296,0.0,1.0
2006-10-10,57.84,58.08,57.66,57.82,129600,32.5304093042115,32.6653902556813,32.4291735906092,32.5191608915891,230432.514079358,0.0,1.0
2006-10-11,57.74,57.9,57.39,57.7,291200,32.4741672410991,32.564154542079,32.2773200202057,32.4516704158542,517761.945215348,0.0,1.0
2006-10-12,57.78,58.0,57.78,57.84,257100,32.4966640663441,32.6203966051914,32.4966640663441,32.5304093042115,457131.167976874,0.0,1.0
2006-10-13,58.24,58.3,57.73,57.73,358400,32.7553775566611,32.7891227945286,32.4685430347879,32.4685430347879,637245.471034274,0.0,1.0
2006-10-16,58.12,58.4,57.95,58.35,154800,32.6878870809263,32.845364857641,32.5922755736352,32.8172438260848,275238.836261455,0.0,1.0
2006-10-17,58.13,58.23,57.57,58.1,265300,32.6935112872375,32.7497533503499,32.3785557338081,32.6766386683038,471711.002972636,0.0,1.0
2006-10-18,58.36,58.5,58.17,58.38,209100,32.822868032396,32.9016069207534,32.7160081124825,32.8341164450185,371785.792391927,0.0,1.0
2006-10-19,57.89,58.3,57.71,58.24,148900,32.5585303357677,32.7891227945286,32.4572946221654,32.7553775566611,264748.467179139,0.0,1.0
2006-10-20,57.65,57.97,57.42,57.94,273700,32.423549384298,32.6035239862577,32.2941926391395,32.5866513673239,486646.443700002,0.0,1.0
2006-10-23,58.07,58.13,57.5,57.5,227800,32.6597660493701,32.6935112872375,32.3391862896294,32.3391862896294,405034.928296896,0.0,1.0
2006-10-24,57.88,57.99,57.66,57.97,271800,32.5529061294565,32.6147723988801,32.4291735906092,32.6035239862577,483268.189249764,0.0,1.0
2006-10-25,56.51,57.88,56.49,57.88,747100,31.7823898648166,32.5529061294565,31.7711414521942,32.5529061294565,1328365.21040655,0.0,1.0
2006-10-26,55.16,56.51,54.53,56.5,1282700,31.0231220127992,31.7823898648166,30.6687970151911,31.7767656585054,2280677.35964192,0.0,1.0
2006-10-27,54.53,55.08,54.47,55.07,582300,30.6687970151911,30.9781283623093,30.6350517773237,30.9725041559981,1035346.08756489,0.0,1.0
2006-10-30,54.39,54.84,54.16,54.35,622500,30.5900581268338,30.8431474108396,30.4607013816753,30.5675613015888,1106822.83961729,0.0,1.0
2006-10-31,54.16,54.66,53.7,54.41,566500,30.4607013816753,30.7419116972372,30.2019878913582,30.6013065394563,1007253.23476818,0.0,1.0
2006-11-01,53.8,54.39,53.8,54.34,339100,30.2582299544706,30.5900581268338,30.2582299544706,30.5619370952776,602929.517934493,0.0,1.0
2006-11-02,53.32,53.79,53.09,53.78,472700,29.9882680515311,30.2526057481594,29.8589113063726,30.2469815418481,840474.14664593,0.0,1.0
2006-11-03,53.81,53.81,53.5,53.55,462600,30.2638541607819,30.2638541607819,30.0895037651334,30.1176247966896,822516.057199929,0.0,1.0
2006-11-06,54.01,54.32,53.81,53.82,285900,30.3763382870067,30.5506886826551,30.2638541607819,30.2694783670931,508338.393327842,0.0,1.0
2006-11-07,53.83,54.49,53.74,54.0,308600,30.2751025734043,30.6463001899462,30.2244847166032,30.3707140806954,548699.643864891,0.0,1.0
2006-11-08,53.89,54.05,53.65,53.65,316600,30.3088478112718,30.3988351122516,30.173866859802,30.173866859802,562923.873129048,0.0,1.0
2006-11-09,53.71,53.85,53.55,53.85,302600,30.2076120976695,30.2863509860268,30.1176247966896,30.2863509860268,538031.471916772,0.0,1.0
2006-11-10,53.42,53.9,53.2,53.64,290100,30.0445101146435,30.314472017583,29.9207775757962,30.1682426534908,515806.113691526,0.0,1.0
2006-11-13,53.58,53.79,53.29,53.35,318500,30.1344974156233,30.2526057481594,29.9713954325974,30.0051406704648,566302.127579287,0.0,1.0
2006-11-14,54.2,54.23,53.4,53.76,271300,30.4831982069202,30.5000708258539,30.033261702021,30.2357331292257,482379.174920755,0.0,1.0
2006-11-15,54.15,54.37,54.02,54.3,203900,30.455077175364,30.5788097142113,30.3819624933179,30.5394402700326,362540.043370225,0.0,1.0
2006-11-16,54.67,54.91,54.23,54.34,395600,30.7475359035485,30.8825168550182,30.5000708258539,30.5619370952776,703388.137112608,0.0,1.0
2006-11-17,55.46,55.67,55.07,55.11,913700,31.1918482021364,31.3099565346725,30.9725041559981,30.995000981243,1624584.78483264,0.0,1.0
2006-11-20,55.5,55.62,55.23,55.35,364100,31.2143450273814,31.2818355031163,31.0624914569779,31.1299819327128,647380.234384986,0.0,1.0
2006-11-21,55.36,55.49,55.05,55.48,344000,31.135606139024,31.2087208210702,30.9612557433756,31.2030966147589,611641.85835879,0.0,1.0
2006-11-22,55.59,55.61,55.14,55.36,254600,31.2649628841826,31.276211296805,31.0118736001768,31.135606139024,452686.096331824,0.0,1.0
2006-11-24,55.48,55.55,55.24,55.49,52800,31.2030966147589,31.2424660589376,31.0681156632892,31.2087208210702,93879.9131434422,0.0,1.0
2006-11-27,54.66,55.5,54.63,55.5,376600,30.7419116972372,31.2143450273814,30.7250390783035,31.2143450273814,669605.592610234,0.0,1.0
2006-11-28,54.14,54.67,53.93,54.47,270100,30.4494529690528,30.7475359035485,30.3313446365167,30.6350517773237,480245.540531131,0.0,1.0
2006-11-29,54.49,54.61,53.94,54.05,172500,30.8375232045283,30.9054347990327,30.5262617297166,30.588514024679,304808.039791592,0.34,1.0
2006-11-30,54.5,54.53,54.07,54.47,277400,30.8431825040704,30.8601604026965,30.599832623763,30.8262046054443,490166.668047463,0.0,1.0
2006-12-01,54.29,54.56,53.71,54.5,264000,30.7243372136877,30.8771383013225,30.3960978402499,30.8431825040704,466488.826115827,0.0,1.0
2006-12-04,55.14,55.26,54.46,54.46,272600,31.2053776747604,31.2732892692647,30.8205453059022,30.8205453059022,481685.053027175,0.0,1.0
2006-12-05,55.41,55.56,55.05,55.36,260900,31.3581787623952,31.4430682555257,31.1544439788821,31.329882264685,461011.116415225,0.0,1.0
2006-12-06,55.22,55.46,55.05,55.34,154200,31.2506520710966,31.3864752601054,31.1544439788821,31.318563665601,272471.882526745,0.0,1.0
2006-12-07,55.07,55.44,54.92,55.21,145900,31.1657625779661,31.3751566610213,31.0808730848357,31.2449927715546,257805.756554164,0.0,1.0
2006-12-08,55.43,55.5,55.01,55.5,612400,31.3694973614793,31.4091124582735,31.131806780714,31.4091124582735,1082112.71633838,0.0,1.0
2006-12-11,55.66,55.71,55.38,55.47,171000,31.499661250946,31.5279577486561,31.3412008637691,31.3921345596474,302157.535097752,0.0,1.0
2006-12-12,55.35,55.68,55.17,55.66,249600,31.324222965143,31.51097985003,31.2223555733865,31.499661250946,441043.981054964,0.0,1.0
2006-12-13,55.3,55.55,55.12,55.5,161500,31.2959264674329,31.4374089559836,31.1940590756763,31.4091124582735,285371.005370098,0.0,1.0
2006-12-14,55.6,55.87,55.15,55.25,141800,31.4657054536938,31.6185065413286,31.2110369743024,31.2676299697227,250561.043724334,0.0,1.0
2006-12-15,55.84,55.96,55.66,55.66,422000,31.6015286427026,31.6694402372069,31.499661250946,31.499661250946,745675.320533632,0.0,1.0
2006-12-18,55.36,56.13,55.25,55.94,257400,31.329882264685,31.7656483294215,31.2676299697227,31.6581216381229,454826.605462932,0.0,1.0
2006-12-19,55.35,55.49,55.11,55.36,242700,31.324222965143,31.4034531587315,31.1883997761343,31.329882264685,428851.6594633,0.0,1.0
2006-12-20,55.31,55.51,55.23,55.35,175500,31.3015857669749,31.4147717578155,31.2563113706386,31.324222965143,310109.049179271,0.0,1.0
2006-12-21,55.37,55.79,55.2,55.37,404200,31.3355415642271,31.5732321449924,31.2393334720126,31.3355415642271,714222.664833398,0.0,1.0
2006-12-22,55.15,55.44,55.15,55.37,113700,31.2110369743024,31.3751566610213,31.2110369743024,31.3355415642271,200908.255793066,0.0,1.0
2006-12-26,55.92,56.01,55.15,55.15,92500,31.6468030390388,31.6977367349171,31.2110369743024,31.2110369743024,163447.789453462,0.0,1.0
2006-12-27,56.6,56.61,55.93,55.93,182700,32.0316354078969,32.037294707439,31.6524623385808,31.6524623385808,322831.471709703,0.0,1.0
2006-12-28,56.3,56.85,56.25,56.56,161500,31.861856421636,32.1731178964477,31.8335599239258,32.0089982097288,285371.005370099,0.0,1.0
2006-12-29,55.82,56.4,55.68,56.2,145300,31.5902100436185,31.9184494170563,31.51097985003,31.8052634262157,256745.554676627,0.0,1.0
2007-01-03,56.82,56.82,55.9,55.9,455700,32.1561399978216,32.1561399978216,31.6354844399547,31.6354844399547,805223.32598857,0.0,1.0
2007-01-04,56.84,57.05,56.11,56.75,358000,32.1674585969057,32.2863038872883,31.7543297303374,32.1165249010274,632587.120263129,0.0,1.0
2007-01-05,56.08,56.75,56.03,56.75,230700,31.7373518317113,32.1165249010274,31.7090553340011,32.1165249010274,407647.621912581,0.0,1.0
2007-01-08,56.05,56.19,55.67,56.0,314500,31.7203739330852,31.7996041266736,31.505320550488,31.692077435375,555722.484141771,0.0,1.0
2007-01-09,55.76,56.2,55.23,56.15,173500,31.5562542463663,31.8052634262157,31.2563113706386,31.7769669285055,306575.042920818,0.0,1.0
2007-01-10,55.58,55.77,55.33,55.6,191500,31.4543868546097,31.5619135459083,31.312904366059,31.4657054536938,338381.099246898,0.0,1.0
2007-01-11,55.98,56.34,55.62,55.71,142200,31.680758836291,31.8844936198041,31.4770240527779,31.5279577486561,251267.844976025,0.0,1.0
2007-01-12,55.91,56.13,55.76,56.09,112700,31.6411437394968,31.7656483294215,31.5562542463663,31.7430111312533,199141.25266384,0.0,1.0
2007-01-16,55.39,56.2,55.33,56.0,172400,31.3468601633111,31.8052634262157,31.312904366059,31.692077435375,304631.339478669,0.0,1.0
2007-01-17,55.19,55.46,55.03,55.3,191600,31.2336741724705,31.3864752601054,31.143125379798,31.2959264674329,338557.79955982,0.0,1.0
2007-01-18,54.92,55.27,54.65,55.15,249800,31.0808730848357,31.2789485688068,30.9280719972008,31.2110369743024,441397.381680809,0.0,1.0
2007-01-19,54.47,54.99,54.4,54.8,259700,30.8262046054443,31.1204881816299,30.78658950865,31.0129614903313,458890.712660152,0.0,1.0
2007-01-22,54.6,54.68,53.97,54.46,272600,30.8997754994907,30.9450498958269,30.5432396283427,30.8205453059022,481685.053027176,0.0,1.0
2007-01-23,54.22,54.66,53.99,54.6,187300,30.6847221168935,30.9337312967429,30.5545582274268,30.8997754994907,330959.686104145,0.0,1.0
2007-01-24,53.9,54.3,52.82,54.0,395200,30.5036245315485,30.7299965132297,29.8924201810091,30.5602175269688,698319.636670359,0.0,1.0
2007-01-25,53.12,53.81,53.0,53.8,327900,30.06219916727,30.4526908356702,29.9942875727657,30.4470315361282,579400.326073409,0.0,1.0
2007-01-26,53.63,53.65,52.97,53.22,316400,30.3508234439136,30.3621420429977,29.9773096741396,30.1187921626904,559079.790087303,0.0,1.0
2007-01-29,53.1,53.78,52.97,53.64,418400,30.050880568186,30.4357129370441,29.9773096741396,30.3564827434557,739314.109268417,0.0,1.0
2007-01-30,53.57,53.71,53.05,53.13,446900,30.3168676466615,30.3960978402499,30.0225840704758,30.0678584668121,789673.698451374,0.0,1.0
2007-01-31,53.53,53.7,53.11,53.4,324800,30.2942304484933,30.3904385407079,30.056539867728,30.2206595544469,573922.616372806,0.0,1.0
2007-02-01,53.63,53.68,53.4,53.5,375700,30.3508234439136,30.3791199416238,30.2206595544469,30.2772525498672,663863.075650441,0.0,1.0
2007-02-02,54.05,54.12,53.72,53.8,412300,30.588514024679,30.6281291214732,30.4017571397919,30.4470315361282,728535.390180133,0.0,1.0
2007-02-05,53.95,54.12,53.69,54.04,324500,30.5319210292586,30.6281291214732,30.3847792411658,30.5828547251369,573392.515434038,0.0,1.0
2007-02-06,54.1,54.37,53.77,54.12,232900,30.6168105223891,30.769611610024,30.4300536375021,30.6281291214732,411535.028796879,0.0,1.0
2007-02-07,54.49,54.55,54.25,54.26,141300,30.8375232045283,30.8714790017805,30.7017000155196,30.7073593150616,249677.542159721,0.0,1.0
2007-02-08,54.51,54.61,54.26,54.5,174600,30.8488418036124,30.9054347990327,30.7073593150616,30.8431825040704,308518.746362967,0.0,1.0
2007-02-09,54.17,54.63,54.06,54.5,174900,30.6564256191833,30.9167533981168,30.594173324221,30.8431825040704,309048.847301736,0.0,1.0
2007-02-12,54.23,54.43,54.08,54.26,113100,30.6903814164355,30.8035674072761,30.605491923305,30.7073593150616,199848.053915531,0.0,1.0
2007-02-13,54.41,54.69,54.15,54.43,181000,30.7922488081921,30.950709195369,30.6451070200993,30.8035674072761,319827.566390018,0.0,1.0
2007-02-14,54.61,54.91,54.24,54.46,206900,30.9054347990327,31.0752137852936,30.6960407159775,30.8205453059022,365592.947436987,0.0,1.0
2007-02-15,54.6,55.0,54.33,54.6,233100,30.8997754994907,31.1261474811719,30.7469744118558,30.8997754994907,411888.429422724,0.0,1.0
2007-02-16,55.0,55.79,54.58,54.64,899700,31.1261474811719,31.5732321449924,30.8884569004066,30.9224126976588,1589772.71536519,0.0,1.0
2007-02-20,55.19,55.37,54.62,55.05,239600,31.2336741724705,31.3355415642271,30.9110940985747,31.1544439788821,423373.949762698,0.0,1.0
2007-02-21,55.57,55.63,54.92,55.1,303200,31.4487275550677,31.4826833523199,31.0808730848357,31.1827404765922,535755.348781511,0.0,1.0
2007-02-22,55.85,56.08,55.47,55.61,426300,31.6071879422446,31.7373518317113,31.3921345596474,31.4713647532358,753273.433989307,0.0,1.0
2007-02-23,55.72,55.92,55.38,55.84,415600,31.5336170481982,31.6468030390388,31.3412008637691,31.6015286427026,734366.500506582,0.0,1.0
2007-02-26,55.31,55.8,55.07,55.8,395400,31.3015857669749,31.5788914445344,31.1657625779661,31.5788914445344,698673.037296205,0.0,1.0
2007-02-27,54.1,54.92,53.86,54.8,608200,30.8092267068182,31.2762057437792,30.6725499155125,31.2078673481264,1067979.41776053,0.34,1.0
2007-02-28,54.08,54.57,54.01,54.1,358000,30.7978369742094,31.0768854231251,30.7579729100785,30.8092267068182,628636.355735401,0.0,1.0
2007-03-01,53.8,54.16,53.12,53.88,328200,30.6383807176861,30.8433959046446,30.2511298089867,30.6839396481213,576308.525006589,0.0,1.0
2007-03-02,53.43,53.89,53.37,53.8,184300,30.4276706644232,30.6896345144257,30.3935014665968,30.6383807176861,323624.805480544,0.0,1.0
2007-03-05,52.19,53.46,52.19,53.2,312700,29.7215072426773,30.4447552633364,29.7215072426773,30.2966887394219,549091.02915771,0.0,1.0
2007-03-06,53.04,53.28,52.31,52.39,535000,30.2055708785515,30.3422476698572,29.7898456383301,29.8354045687653,939442.598654861,0.0,1.0
2007-03-07,53.02,53.27,52.82,53.04,291800,30.1941811459427,30.3365528035528,30.0802838198546,30.2055708785515,512391.308948576,0.0,1.0
2007-03-08,53.52,53.64,53.27,53.27,305100,30.4789244611628,30.5472628568157,30.3365528035528,30.3365528035528,535745.676354389,0.0,1.0
2007-03-09,53.45,53.76,53.29,53.69,203000,30.439060397032,30.6156012524685,30.3479425361616,30.5757371883377,356461.397246611,0.0,1.0
2007-03-12,53.0,53.47,52.99,53.25,231800,30.1827914133339,30.4504501296408,30.1770965470295,30.3251630709439,407033.260501302,0.0,1.0
2007-03-13,51.91,52.86,51.89,52.86,294000,29.562050986154,30.1030632850722,29.5506612535452,30.1030632850722,516254.437391643,0.0,1.0
2007-03-14,51.61,52.26,51.24,51.93,499600,29.3912049970219,29.7613713068081,29.180494943759,29.5734407187628,877281.35007097,0.0,1.0
2007-03-15,52.0,52.07,51.38,51.5,457100,29.6133047828936,29.6531688470244,29.2602230720207,29.3285614676735,802652.732420817,0.0,1.0
2007-03-16,51.79,52.4,51.73,52.1,324800,29.4937125905012,29.8410994350697,29.4595433926747,29.6702534459377,570338.235594576,0.0,1.0
2007-03-19,52.37,52.44,51.95,51.95,339600,29.8240148361565,29.8638789002873,29.5848304513716,29.5848304513716,596326.554211572,0.0,1.0
2007-03-20,52.58,52.58,52.07,52.12,283600,29.943607028549,29.943607028549,29.6531688470244,29.6816431785465,497992.375660782,0.0,1.0
2007-03-21,53.56,53.57,52.25,52.65,206000,30.5017039263804,30.5073987926848,29.7556764405037,29.9834710926798,361729.299668975,0.0,1.0
2007-03-22,53.55,53.69,53.32,53.69,258300,30.496009060076,30.5757371883377,30.3650271350748,30.5757371883377,453566.398565515,0.0,1.0
2007-03-23,53.85,53.91,53.53,53.6,161400,30.6668550492081,30.7010242470345,30.4846193274672,30.524483391598,283413.150323167,0.0,1.0
2007-03-26,53.66,53.95,53.22,53.95,323700,30.5586525894245,30.7238037122521,30.3080784720307,30.7238037122521,568406.671373043,0.0,1.0
2007-03-27,53.13,53.45,53.13,53.45,271300,30.2568246752911,30.439060397032,30.2568246752911,30.439060397032,476393.975729091,0.0,1.0
2007-03-28,52.65,53.1,52.55,53.06,230600,29.9834710926798,30.2397400763779,29.9265224296358,30.2169606111603,404926.099532357,0.0,1.0
2007-03-29,52.74,53.24,52.33,52.85,185800,30.0347248894194,30.3194682046395,29.8012353709389,30.0973684187678,326258.756691726,0.0,1.0
2007-03-30,52.33,52.98,52.16,52.8,220900,29.8012353709389,30.1714016807251,29.7044226437641,30.0688940872458,387893.215033381,0.0,1.0
2007-04-02,52.17,52.34,51.89,52.34,226900,29.7101175100685,29.8069302372433,29.5506612535452,29.8069302372433,398429.019878108,0.0,1.0
2007-04-03,52.27,52.76,52.26,52.34,219800,29.7670661731125,30.0461146220282,29.7613713068081,29.8069302372433,385961.650811847,0.0,1.0
2007-04-04,51.78,53.09,51.73,52.28,228900,29.4880177241968,30.2340452100735,29.4595433926747,29.7727610394169,401940.95482635,0.0,1.0
2007-04-05,51.53,51.77,51.48,51.73,188000,29.3456460665867,29.4823228578924,29.3171717350647,29.4595433926747,330121.885134792,0.0,1.0
2007-04-09,51.21,51.57,51.08,51.51,208300,29.1634103448458,29.3684255318043,29.0893770828886,29.3342563339779,365768.024859453,0.0,1.0
2007-04-10,51.36,51.53,51.19,51.31,172100,29.2488333394119,29.3456460665867,29.152020612237,29.2203590078898,302202.002296264,0.0,1.0
2007-04-11,50.71,51.36,50.49,51.35,281500,28.8786670296257,29.2488333394119,28.7533799709288,29.2431384731075,494304.843965127,0.0,1.0
2007-04-12,50.95,50.95,50.5,50.63,340500,29.0153438209313,29.0153438209313,28.7590748372332,28.8331080991905,597906.924938282,0.0,1.0
2007-04-13,51.5,51.62,50.89,51.0,293600,29.3285614676735,29.3968998633263,28.9811746231049,29.0438181524534,515552.050401994,0.0,1.0
2007-04-16,52.31,52.46,51.72,51.72,246600,29.7898456383301,29.8752686328961,29.4538485263703,29.4538485263703,433021.579118297,0.0,1.0
2007-04-17,52.77,52.88,52.26,52.45,408900,30.0518094883326,30.1144530176811,29.7613713068081,29.8695737665917,718015.100168174,0.0,1.0
2007-04-18,52.66,52.82,52.47,52.67,337700,29.9891659589842,30.0802838198546,29.8809634992005,29.9948608252886,592990.216010741,0.0,1.0
2007-04-19,52.78,52.85,52.05,52.41,339800,30.057504354637,30.0973684187678,29.6417791144156,29.8467943013741,596677.747706396,0.0,1.0
2007-04-20,53.08,53.08,52.8,53.0,388600,30.2283503437691,30.2283503437691,30.0688940872458,30.1827914133339,682368.960443512,0.0,1.0
2007-04-23,52.96,53.13,52.86,53.0,411300,30.1600119481163,30.2568246752911,30.1030632850722,30.1827914133339,722229.422106063,0.0,1.0
2007-04-24,53.12,53.33,52.77,52.96,369700,30.2511298089867,30.3707220013792,30.0518094883326,30.1600119481163,649181.175182621,0.0,1.0
2007-04-25,52.35,53.0,51.79,53.0,891600,29.8126251035477,30.1827914133339,29.4937125905012,30.1827914133339,1565620.59992649,0.0,1.0
2007-04-26,52.55,53.37,52.0,52.3,414300,29.9265224296358,30.3935014665968,29.6133047828936,29.7841507720257,727497.324528427,0.0,1.0
2007-04-27,52.01,52.47,51.97,52.47,389800,29.618999649198,29.8809634992005,29.5962201839804,29.8809634992005,684476.121412458,0.0,1.0
2007-04-30,51.17,52.18,51.16,52.05,381700,29.1406308796282,29.7158123763729,29.1349360133238,29.6417791144156,670252.784872075,0.0,1.0
2007-05-01,51.5,51.58,50.9,51.17,341700,29.3285614676735,29.3741203981087,28.9868694894093,29.1406308796282,600014.085907226,0.0,1.0
2007-05-02,51.67,51.87,51.34,51.5,312700,29.4253741948483,29.5392715209364,29.2374436068031,29.3285614676735,549091.029157711,0.0,1.0
2007-05-03,51.6,51.9,51.49,51.71,234100,29.3855101307175,29.5563561198496,29.3228666013691,29.4481536600659,411071.985691781,0.0,1.0
2007-05-04,51.5,51.78,51.31,51.75,269500,29.3285614676735,29.4880177241968,29.2203590078898,29.4709331252836,473233.234275673,0.0,1.0
2007-05-07,51.76,51.76,51.36,51.55,432900,29.476627991588,29.476627991588,29.2488333394119,29.3570357991955,760158.319547082,0.0,1.0
2007-05-08,52.34,52.48,51.55,51.76,387300,29.8069302372433,29.8866583655049,29.3570357991955,29.476627991588,680086.202727155,0.0,1.0
2007-05-09,52.62,52.83,52.01,52.24,383300,29.9663864937666,30.085978686159,29.618999649198,29.7499815741993,673062.332830669,0.0,1.0
2007-05-10,52.23,52.61,52.09,52.4,475000,29.7442867078949,29.9606916274622,29.6645585796332,29.8410994350697,834084.550207586,0.0,1.0
2007-05-11,52.28,52.5,51.85,52.32,281900,29.7727610394169,29.8980480981138,29.5278817883276,29.7955405046345,495007.230954776,0.0,1.0
2007-05-14,52.25,52.54,52.21,52.28,288500,29.7556764405037,29.9208275633314,29.7328969752861,29.7727610394169,506596.616283976,0.0,1.0
2007-05-15,51.91,52.56,51.89,52.31,409100,29.562050986154,29.9322172959402,29.5506612535452,29.7898456383301,718366.293662997,0.0,1.0
2007-05-16,52.21,52.22,51.91,51.97,378300,29.7328969752861,29.7385918415905,29.562050986154,29.5962201839804,664282.495460063,0.0,1.0
2007-05-17,52.5,52.59,52.11,52.11,560700,29.8980480981138,29.9493018948534,29.675948312242,29.675948312242,984570.962739775,0.0,1.0
2007-05-18,53.0,53.42,52.57,52.57,646600,30.1827914133339,30.4219757981188,29.9379121622446,29.9379121622446,1135408.56876679,0.0,1.0
2007-05-21,53.57,53.9,52.64,53.01,539500,30.5073987926848,30.6953293807301,29.9777762263754,30.1884862796383,947344.452288407,0.0,1.0
2007-05-22,53.72,53.96,53.31,53.64,469000,30.5928217872509,30.7294985785565,30.3593322687704,30.5472628568157,823548.745362858,0.0,1.0
2007-05-23,53.57,53.85,53.5,53.85,409600,30.5073987926848,30.6668550492081,30.467534728554,30.6668550492081,719244.277400059,0.0,1.0
2007-05-24,53.43,53.77,53.25,53.57,449500,30.4276706644232,30.6212961187729,30.3251630709439,30.5073987926848,789307.379617495,0.0,1.0
2007-05-25,53.69,53.79,53.15,53.51,300100,30.5757371883377,30.6326858513817,30.2682144078999,30.4732295948584,526965.838983782,0.0,1.0
2007-05-29,53.68,54.18,53.51,53.74,297800,30.5700423220333,30.8547856372534,30.4732295948584,30.6042115198597,522927.113793303,0.0,1.0
2007-05-30,53.43,53.43,52.95,53.27,315500,30.6554653165993,30.6554653165993,30.3800652912958,30.5636653081648,549891.017014581,0.4,1.0
2007-05-31,53.17,54.32,52.97,54.32,366800,30.5062903028932,31.1661028635163,30.3915402923501,31.1661028635163,639302.773505383,0.0,1.0
2007-06-01,53.72,53.72,53.25,53.25,319000,30.8218528318868,30.8218528318868,30.5521903071105,30.5521903071105,555991.234319022,0.0,1.0
2007-06-04,53.84,53.84,53.47,53.57,178800,30.8907028382127,30.8907028382127,30.6784153187079,30.7357903239795,311633.958295427,0.0,1.0
2007-06-05,52.9,53.66,52.78,53.6,231400,30.35137778866,30.7874278287239,30.2825277823341,30.753002825561,403311.50978502,0.0,1.0
2007-06-06,52.6,52.78,52.31,52.7,344000,30.1792527728453,30.2825277823341,30.0128652575577,30.2366277781168,599564.215065026,0.0,1.0
2007-06-07,52.03,52.5,52.03,52.5,326700,29.8522152427973,30.1218777675737,29.8522152427973,30.1218777675737,569411.712388792,0.0,1.0
2007-06-08,52.96,52.96,52.02,52.03,318600,30.3858027918229,30.3858027918229,29.8464777422702,29.8522152427973,555294.066627086,0.0,1.0
2007-06-11,52.9,53.0,52.46,52.8,201500,30.35137778866,30.4087527939316,30.0989277654651,30.2940027833884,351198.224812799,0.0,1.0
2007-06-12,52.29,53.0,52.28,52.8,417100,30.0013902565034,30.4087527939316,29.9956527559763,30.2940027833884,726971.610766345,0.0,1.0
2007-06-13,52.82,52.89,52.23,52.35,383100,30.3054777844427,30.3456402881328,29.9669652533405,30.0358152596664,667712.356951779,0.0,1.0
2007-06-14,53.15,53.33,52.91,52.98,365300,30.4948153018389,30.5980903113277,30.3571152891871,30.3972777928772,636688.394660623,0.0,1.0
2007-06-15,53.41,53.75,53.28,53.4,370600,30.643990315545,30.8390653334683,30.5694028086919,30.6382528150178,645925.866578775,0.0,1.0
2007-06-18,53.77,54.0,53.46,53.65,438500,30.8505403345226,30.9825028466472,30.6726778181808,30.7816903281967,764270.082284926,0.0,1.0
2007-06-19,53.87,54.0,53.41,53.63,269900,30.9079153397942,30.9825028466472,30.643990315545,30.7702153271424,470413.900133868,0.0,1.0
2007-06-20,53.42,54.0,53.34,53.87,227600,30.6497278160721,30.9825028466472,30.6038278118549,30.9079153397942,396688.416711628,0.0,1.0
2007-06-21,53.28,53.55,52.93,53.25,155800,30.5694028086919,30.7243153229252,30.3685902902414,30.5521903071105,271546.816009103,0.0,1.0
2007-06-22,52.23,53.19,52.23,53.18,400900,29.9669652533405,30.5177653039475,29.9669652533405,30.5120278034204,698736.319242933,0.0,1.0
2007-06-25,52.13,52.88,52.06,52.35,298800,29.9095902480689,30.3399027876057,29.8694277443788,30.0358152596664,520784.26587625,0.0,1.0
2007-06-26,52.2,52.5,52.0,52.3,305000,29.949752751759,30.1218777675737,29.8350027412159,30.0071277570306,531590.365101259,0.0,1.0
2007-06-27,52.77,52.8,51.9,51.9,229900,30.2767902818069,30.2940027833884,29.7776277359443,29.7776277359443,400697.130940261,0.0,1.0
2007-06-28,53.49,53.73,52.5,52.87,290100,30.6898903197622,30.827590332414,30.1218777675737,30.3341652870785,505620.868576641,0.0,1.0
2007-06-29,53.47,53.83,53.28,53.4,434300,30.6784153187079,30.8849653376856,30.5694028086919,30.6382528150178,756949.821519597,0.0,1.0
2007-07-02,53.79,54.15,52.94,52.94,317100,30.8620153355769,31.0685653545546,30.3743277907686,30.3743277907686,552679.687782326,0.0,1.0
2007-07-03,54.19,54.46,53.82,53.82,219300,31.0915153566632,31.2464278708965,30.8792278371584,30.8792278371584,382222.187103955,0.0,1.0
2007-07-05,54.3,54.4,54.08,54.36,331900,31.1546278624619,31.2120028677335,31.0284028508645,31.1890528656249,578474.892383961,0.0,1.0
2007-07-06,54.36,54.43,53.95,54.43,232700,31.1890528656249,31.229215369315,30.9538153440115,31.229215369315,405577.304783813,0.0,1.0
2007-07-09,53.46,54.36,53.28,54.36,258000,30.6726778181808,31.1890528656249,30.5694028086919,31.1890528656249,449673.161298769,0.0,1.0
2007-07-10,52.47,53.28,52.4,53.21,348400,30.1046652659922,30.5694028086919,30.0645027623021,30.5292403050018,607233.059676324,0.0,1.0
2007-07-11,52.43,52.63,52.03,52.38,271400,30.0817152638836,30.1964652744267,29.8522152427973,30.0530277612478,473028.278978629,0.0,1.0
2007-07-12,53.76,53.76,52.5,52.72,337400,30.8448028339955,30.8448028339955,30.1218777675737,30.2481027791712,588060.948148081,0.0,1.0
2007-07-13,53.89,54.85,53.53,53.56,301600,30.9193903408485,31.4701903914556,30.7128403218709,30.7300528234523,525664.439719802,0.0,1.0
2007-07-16,53.98,54.1,53.58,53.74,316500,30.9710278455929,31.0398778519188,30.7415278245066,30.8333278329412,551633.936244422,0.0,1.0
2007-07-17,54.23,54.57,54.09,54.14,332800,31.1144653587718,31.3095403766952,31.0341403513917,31.0628278540274,580043.519690817,0.0,1.0
2007-07-18,53.04,53.94,52.62,53.94,412200,30.4317027960402,30.9480778434843,30.1907277738996,30.9480778434843,718431.306540127,0.0,1.0
2007-07-19,53.08,53.73,52.77,53.4,285600,30.4546527981488,30.827590332414,30.2767902818069,30.6382528150178,497777.732042359,0.0,1.0
2007-07-20,52.37,53.05,52.02,52.92,318800,30.0472902607207,30.4374402965673,29.8464777422702,30.3628527897143,555642.650473053,0.0,1.0
2007-07-23,52.32,53.29,52.27,52.62,374900,30.0186027580849,30.5751403092191,29.9899152554491,30.1907277738996,653420.419267088,0.0,1.0
2007-07-24,50.87,52.12,50.6,51.69,379500,29.1866651816471,29.9038527475417,29.0317526674139,29.657140224874,661437.847724354,0.0,1.0
2007-07-25,51.84,51.97,51.0,51.25,301200,29.7432027327814,29.8177902396344,29.2612526885002,29.4046902016791,524967.272027865,0.0,1.0
2007-07-26,51.35,53.0,50.5,53.0,664400,29.4620652069507,30.4087527939316,28.9743776621423,30.4087527939316,1157995.53630582,0.0,1.0
2007-07-27,50.75,51.58,50.49,51.2,503700,29.1178151753212,29.5940277190753,28.9686401616152,29.3760026990433,877908.416070507,0.0,1.0
2007-07-30,50.38,51.01,50.1,50.84,523000,28.9055276558164,29.2669901890273,28.744877641056,29.1694526800657,911546.757206422,0.0,1.0
2007-07-31,49.67,51.1,49.65,50.73,467900,28.4981651183883,29.3186276937717,28.486690117334,29.1063401742669,815511.907642227,0.0,1.0
2007-08-01,50.0,50.24,48.84,49.61,717000,28.6875026357845,28.8252026484362,28.0219525746343,28.4637401152254,1249673.08779542,0.0,1.0
2007-08-02,50.57,51.0,50.14,50.21,590000,29.0145401658324,29.2612526885002,28.7678276431647,28.8079901468548,1028322.34560571,0.0,1.0
2007-08-03,48.34,50.38,48.34,50.26,635100,27.7350775482764,28.9055276558164,27.7350775482764,28.8366776494906,1106928.00287151,0.0,1.0
2007-08-06,51.61,51.66,48.93,48.93,962900,29.6112402206567,29.6399277232925,28.0735900793787,28.0735900793787,1678256.92641312,0.0,1.0
2007-08-07,52.27,53.07,51.16,51.28,742200,29.9899152554491,30.4489152976216,29.3530526969347,29.4219027032606,1293594.65238739,0.0,1.0
2007-08-08,53.0,54.71,51.9,52.73,922600,30.4087527939316,31.3898653840754,29.7776277359443,30.2538402796983,1608017.28145056,0.0,1.0
2007-08-09,50.8,53.11,50.54,52.51,831200,29.146502677957,30.4718652997303,28.997327664251,30.1276152681009,1448714.46384317,0.0,1.0
2007-08-10,50.99,51.8,49.62,49.62,1209300,29.255515187973,29.7202527306727,28.4694776157525,28.4694776157525,2107712.22464575,0.0,1.0
2007-08-13,51.38,52.06,51.16,51.19,700100,29.4792777085321,29.8694277443788,29.3530526969347,29.3702651985162,1220217.75281112,0.0,1.0
2007-08-14,50.6,51.7,50.47,51.7,356200,29.0317526674139,29.6628777254012,28.9571651605609,29.6628777254012,620827.829669077,0.0,1.0
2007-08-15,49.2,51.6,49.18,50.35,478000,28.2285025936119,29.6055027201296,28.2170275925576,28.888315154235,833115.391863613,0.0,1.0
2007-08-16,52.41,52.84,49.0,49.02,762200,30.0702402628293,30.316952785497,28.1137525830688,28.1252275841231,1328453.03698419,0.0,1.0
2007-08-17,54.06,55.0,53.28,54.35,685000,31.0169278498102,31.5562528993629,30.5694028086919,31.1833153650977,1193899.67244053,0.0,1.0
2007-08-20,52.64,54.79,52.27,54.08,358000,30.2022027749539,31.4357653882926,29.9899152554491,31.0284028508645,623965.084282789,0.0,1.0
2007-08-21,53.72,54.02,52.34,52.34,374000,30.8218528318868,30.9939778477016,30.0300777591392,30.0300777591392,651851.791960233,0.0,1.0
2007-08-22,54.07,55.0,53.81,54.36,603300,31.0226653503373,31.5562528993629,30.8734903366313,31.1890528656249,1051503.17136259,0.0,1.0
2007-08-23,52.17,53.74,51.74,53.74,777300,29.9325402501775,30.8333278329412,29.6858277275098,30.8333278329412,1354771.11735478,0.0,1.0
2007-08-24,52.17,52.27,51.31,52.04,371200,29.9325402501775,29.9899152554491,29.439115204842,29.8579527433245,646971.61811668,0.0,1.0
2007-08-27,51.67,52.17,51.58,52.17,189500,29.6456652238197,29.9325402501775,29.5940277190753,29.9325402501775,330283.194054716,0.0,1.0
2007-08-28,50.93,51.4,50.9,51.2,387000,29.2210901848101,29.4907527095864,29.2038776832286,29.3760026990433,674509.741948154,0.0,1.0
2007-08-29,51.71,51.73,50.33,51.07,181600,29.8981152470146,29.9096790123393,29.1002154396102,29.5280747566242,314084.54755146,0.4,1.0
2007-08-30,50.94,51.66,50.76,51.09,314700,29.4529102820136,29.8692058337028,29.3488363940913,29.5396385219489,544286.382788792,0.0,1.0
2007-08-31,51.58,51.97,50.77,51.71,241300,29.822950772404,30.0484441962357,29.3546182767536,29.8981152470146,417338.113018544,0.0,1.0
2007-09-04,52.39,52.54,51.29,51.62,359600,30.2912832680544,30.3780115079897,29.6552761751959,29.8460783030534,621942.749446615,0.0,1.0
2007-09-05,51.74,52.19,51.3,52.15,285800,29.9154608950016,30.1756456148074,29.6610580578582,30.152518084158,494302.663492332,0.0,1.0
2007-09-06,51.74,52.07,51.1,51.8,230500,29.9154608950016,30.1062630228592,29.5454204046112,29.9501521909757,398659.076049624,0.0,1.0
2007-09-07,50.47,51.1,50.31,51.1,525600,29.1811617968831,29.5454204046112,29.0886516742855,29.5454204046112,909046.465820748,0.0,1.0
2007-09-10,50.24,50.86,49.4,50.59,352300,29.0481784956491,29.4066552207148,28.5625003520116,29.2505443888313,609317.104087992,0.0,1.0
2007-09-11,50.38,51.1,50.07,50.37,225400,29.129124852922,29.5454204046112,28.9498864903891,29.1233429702596,389838.419703189,0.0,1.0
2007-09-12,50.06,50.26,49.75,50.2,184300,28.9441046077268,29.0597422609738,28.7648662451939,29.0250509649997,318754.30679369,0.0,1.0
2007-09-13,50.23,50.64,49.91,50.44,247300,29.0423966129867,29.2794538021431,28.8573763677915,29.1638161488961,427715.355779054,0.0,1.0
2007-09-14,51.0,51.07,49.74,49.89,243900,29.4876015779877,29.5280747566242,28.7590843625315,28.8458126024668,421834.918214764,0.0,1.0
2007-09-17,50.99,51.4,50.56,50.89,286700,29.4818196953253,29.7188768844817,29.2331987408443,29.4240008687018,495859.249906409,0.0,1.0
2007-09-18,52.0,52.55,50.72,51.24,455800,30.0657898442227,30.383793390652,29.3257088634419,29.6263667618841,788324.541706806,0.0,1.0
2007-09-19,50.07,51.64,50.0,51.6,1075900,28.9498864903891,29.8576420683781,28.9094133117526,29.8345145377287,1860812.5810056,0.0,1.0
2007-09-20,50.05,50.66,49.7,50.0,478800,28.9383227250644,29.2910175674678,28.7359568318821,28.9094133117526,828103.972288763,0.0,1.0
2007-09-21,49.69,50.28,49.25,50.28,524400,28.7301749492198,29.0713060262985,28.4757721120764,29.0713060262985,906971.017268644,0.0,1.0
2007-09-24,49.62,50.25,49.4,49.89,267600,28.6897017705833,29.0539603783114,28.5625003520116,28.8458126024668,462825.027118783,0.0,1.0
2007-09-25,49.45,50.29,49.0,49.49,327600,28.5914097653234,29.0770879089608,28.3312250455176,28.6145372959728,566597.45472389,0.0,1.0
2007-09-26,49.9,50.28,49.17,49.5,479800,28.8515944851291,29.0713060262985,28.4295170507776,28.6203191786351,829833.512748849,0.0,1.0
2007-09-27,50.07,50.39,49.79,49.9,191400,28.9498864903891,29.1349067355843,28.7879937758433,28.8515944851291,331034.044060295,0.0,1.0
2007-09-28,50.12,51.5,49.57,51.47,574200,28.9787959037008,29.7766957111052,28.6607923572716,29.7593500631182,993102.132180886,0.0,1.0
2007-10-01,50.73,50.97,49.92,50.06,251800,29.3314907461042,29.4702559300006,28.8631582504538,28.9441046077268,435498.287849438,0.0,1.0
2007-10-02,50.92,51.04,50.41,50.62,194100,29.4413465166889,29.5107291086371,29.146470500909,29.2678900368184,335703.803302525,0.0,1.0
2007-10-03,50.84,51.13,50.42,50.58,207300,29.3950914553901,29.5627660525983,29.1522523835714,29.244762506169,358533.737375648,0.0,1.0
2007-10-04,51.14,51.5,50.99,51.13,228200,29.5685479352606,29.7766957111052,29.4818196953253,29.5627660525983,394681.132991428,0.0,1.0
2007-10-05,52.28,52.42,51.51,51.7,383600,30.2276825587686,30.3086289160415,29.7824775937676,29.8923333643522,663451.720488657,0.0,1.0
2007-10-08,51.69,52.38,51.57,52.38,203200,29.8865514816899,30.2855013853921,29.8171688897417,30.2855013853921,351442.621489299,0.0,1.0
2007-10-09,51.41,51.8,51.04,51.75,284400,29.7246587671441,29.9501521909757,29.5107291086371,29.921242777664,491881.306848212,0.0,1.0
2007-10-10,50.8,51.34,50.67,51.22,138500,29.3719639247407,29.6841855885076,29.2967994501301,29.6148029965594,239541.353721791,0.0,1.0
2007-10-11,50.94,51.15,50.44,50.98,282700,29.4529102820136,29.574329817923,29.1638161488961,29.476037812663,488941.088066068,0.0,1.0
2007-10-12,50.34,51.08,50.25,50.9,226000,29.1059973222726,29.5338566392865,29.0539603783114,29.4297827513642,390876.14397924,0.0,1.0
2007-10-15,50.24,50.61,49.55,50.0,418400,29.0481784956491,29.262108154156,28.6492285919469,28.9094133117526,723639.72849962,0.0,1.0
2007-10-16,49.45,50.47,49.04,50.38,317500,28.5914097653234,29.1811617968831,28.354352576167,29.129124852922,549129.09607703,0.0,1.0
2007-10-17,49.17,49.99,48.7,49.7,345000,28.4295170507776,28.9036314290903,28.1577685656471,28.7359568318821,596691.458729371,0.0,1.0
2007-10-18,49.0,49.29,48.41,48.53,444800,28.3312250455176,28.4988996427258,27.9900939684389,28.0594765603871,769299.596645868,0.0,1.0
2007-10-19,48.1,48.88,48.08,48.8,427500,27.810855605906,28.2618424535694,27.7992918405813,28.2155873922706,739378.546686396,0.0,1.0
2007-10-22,48.85,49.22,47.55,48.1,465900,28.2444968055823,28.4584264640893,27.4928520594768,27.810855605906,805792.900353665,0.0,1.0
2007-10-23,48.86,49.31,48.45,49.15,377100,28.2502786882447,28.5104634080505,28.0132214990883,28.4179532854528,652209.707498104,0.0,1.0
2007-10-24,50.5,50.69,48.66,49.41,727000,29.1985074448702,29.3083632154548,28.1346410349977,28.568282234674,1257375.91448189,0.0,1.0
2007-10-25,51.93,52.14,50.74,50.85,721100,30.0253166655863,30.1467362014957,29.3372726287666,29.4008733380524,1247171.62576739,0.0,1.0
2007-10-26,53.09,53.3,52.13,52.5,655800,30.696015054419,30.8174345903283,30.1409543188333,30.3548839773403,1134232.63372383,0.0,1.0
2007-10-29,52.62,53.35,52.09,53.2,567200,30.4242665692885,30.8463440036401,30.1178267881839,30.7596157637048,980995.348960288,0.0,1.0
2007-10-30,52.38,53.02,52.12,52.51,348900,30.2855013853921,30.6555418757825,30.135172436171,30.3606658600026,603436.666523703,0.0,1.0
2007-10-31,53.18,53.18,52.09,52.65,538100,30.7480519983801,30.7480519983801,30.1178267881839,30.4416122172755,930665.721571812,0.0,1.0
2007-11-01,51.28,52.51,51.06,52.5,600700,29.6494942925335,30.3606658600026,29.5222928739618,30.3548839773403,1038934.95437314,0.0,1.0
2007-11-02,49.99,51.59,49.52,51.39,694700,28.9036314290903,29.8287326550664,28.6318829439598,29.7130950018194,1201511.75762114,0.0,1.0
2007-11-05,49.98,50.43,48.72,49.72,695800,28.8978495464279,29.1580342662337,28.1693323309718,28.7475205972068,1203414.25212724,0.0,1.0
2007-11-06,51.61,51.67,49.73,49.73,704100,29.8402964203911,29.8749877163652,28.7533024798692,28.7533024798692,1217769.43794594,0.0,1.0
2007-11-07,49.29,51.0,49.21,50.55,418300,28.4988996427258,29.4876015779877,28.452644581427,29.2274168581819,723466.774453611,0.0,1.0
2007-11-08,50.5,50.68,49.01,49.71,787600,29.1985074448702,29.3025813327925,28.3370069281799,28.7417387145445,1362186.06636305,0.0,1.0
2007-11-09,51.07,51.77,49.12,50.0,801100,29.5280747566242,29.9328065429887,28.4006076374658,28.9094133117526,1385534.8625742,0.0,1.0
2007-11-12,51.2,52.44,50.95,51.05,524500,29.6032392312347,30.3201926813662,29.4586921646759,29.5165109912994,907143.971314654,0.0,1.0
2007-11-13,53.04,53.15,51.25,51.65,460000,30.6671056411072,30.7307063503931,29.6321486445465,29.8634239510405,795588.611639162,0.0,1.0
2007-11-14,52.0,53.77,51.88,53.22,362800,30.0657898442227,31.0891830754588,29.9964072522745,30.7711795290295,627477.278918888,0.0,1.0
2007-11-15,50.86,52.07,50.55,51.83,344700,29.4066552207148,30.1062630228592,29.2274168581819,29.9674978389628,596172.596591346,0.0,1.0
2007-11-16,50.95,51.25,49.87,51.13,728200,29.4586921646759,29.6321486445465,28.8342488371421,29.5627660525983,1259451.363034,0.0,1.0
2007-11-19,50.26,51.0,49.54,50.68,690900,29.0597422609738,29.4876015779877,28.6434467092845,29.3025813327925,1194939.50387282,0.0,1.0
2007-11-20,50.4,50.89,49.21,50.26,670000,29.1406886182467,29.4240008687018,28.452644581427,29.0597422609738,1158792.10825704,0.0,1.0
2007-11-21,49.69,50.75,49.31,50.15,528700,28.7301749492198,29.3430545114289,28.5104634080505,28.9961415516879,914408.04124701,0.0,1.0
2007-11-23,50.98,51.61,50.17,50.17,257600,29.476037812663,29.8402964203911,29.0077053170126,29.0077053170126,445529.622517931,0.0,1.0
2007-11-26,48.96,51.06,48.96,51.06,546900,28.3080975148682,29.5222928739618,28.3080975148682,29.5222928739618,945885.67762056,0.0,1.0
2007-11-27,50.17,50.6,49.09,49.09,645100,29.0077053170126,29.2563262714937,28.3832619894787,28.3832619894787,1115726.55080092,0.0,1.0
2007-11-28,52.39,52.51,50.17,50.17,751900,30.5225585745484,30.5924709056984,29.2291804482744,29.2291804482744,1290587.77637493,0.4,1.0
2007-11-29,51.75,52.28,51.41,52.1,355100,30.1496928084154,30.4584722709943,29.9516078701572,30.3536037742694,609506.210122007,0.0,1.0
2007-11-30,52.61,53.24,52.09,52.38,686600,30.6507311816567,31.0177709201939,30.3477777466736,30.5167325469526,1178504.54483179,0.0,1.0
2007-12-03,52.53,53.23,51.93,51.93,510800,30.60412296089,31.0119448925981,30.2545613051403,30.2545613051403,876755.201718732,0.0,1.0
2007-12-04,52.09,52.48,51.57,52.25,257500,30.3477777466736,30.5749928229109,30.0448243116905,30.4409941882068,441982.115196893,0.0,1.0
2007-12-05,52.9,53.0,52.04,52.64,294800,30.8196859819357,30.877946257894,30.3186476086944,30.6682092644442,506005.155572988,0.0,1.0
2007-12-06,53.94,53.98,52.82,53.0,686600,31.4255928519019,31.4488969622853,30.7730777611691,30.877946257894,1178504.5448318,0.0,1.0
2007-12-07,53.26,54.0,52.98,53.81,282600,31.0294229753856,31.4605490174769,30.8662942027023,31.3498544931562,485064.643707348,0.0,1.0
2007-12-10,53.88,54.0,53.02,53.62,555200,31.390636686327,31.4605490174769,30.8895983130857,31.2391599688354,952964.933426466,0.0,1.0
2007-12-11,50.59,53.9,50.59,53.9,753600,29.4738736072992,31.4022887415186,29.4738736072992,31.4022887415186,1293505.71655293,0.0,1.0
2007-12-12,50.44,52.47,49.85,51.66,814100,29.3864831933618,30.5691667953151,29.0427475652079,30.0972585600529,1397350.05818171,0.0,1.0
2007-12-13,50.76,50.76,49.5,50.13,611800,29.5729160764283,29.5729160764283,28.8388365993538,29.2058763378911,1050115.17699984,0.0,1.0
2007-12-14,49.83,50.98,49.83,50.52,449400,29.0310955100162,29.7010886835365,29.0310955100162,29.4330914141284,771366.068231006,0.0,1.0
2007-12-17,50.15,50.94,49.33,49.68,523400,29.2175283930827,29.6777845731532,28.7397941302247,28.9437050960788,898382.2877439,0.0,1.0
2007-12-18,50.83,51.34,50.0,50.51,625300,29.6136982695991,29.9108256769864,29.1301379791453,29.4272653865326,1073287.05488395,0.0,1.0
2007-12-19,50.62,51.37,50.18,50.9,334900,29.4913516900867,29.9283037597739,29.2350064758702,29.6544804627699,574834.215065785,0.0,1.0
2007-12-20,50.86,51.1,49.91,51.1,420500,29.6311763523866,29.7710010146865,29.0777037307828,29.7710010146865,721761.085205024,0.0,1.0
2007-12-21,51.38,51.5,50.48,51.35,559500,29.9341297873697,30.0040421185197,29.4097873037451,29.9166517045822,960345.605641406,0.0,1.0
2007-12-24,51.94,52.12,51.42,51.78,207200,30.2603873327361,30.3652558294611,29.957433897753,30.1671708912029,355645.414636103,0.0,1.0
2007-12-26,51.47,51.97,51.17,51.97,306400,29.9865640357322,30.2778654155236,29.8117832078573,30.2778654155236,525915.806199332,0.0,1.0
2007-12-27,50.54,51.82,50.39,51.82,364500,29.4447434693201,30.1904750015862,29.3573530553826,30.1904750015862,625640.702870942,0.0,1.0
2007-12-28,50.22,51.17,50.12,50.92,242600,29.2583105862535,29.8117832078573,29.2000503102952,29.6661325179616,416407.227754433,0.0,1.0
2007-12-31,50.66,51.33,50.0,50.32,343100,29.51465580047,29.9049996493906,29.1301379791453,29.3165708622118,588908.985336133,0.0,1.0
2008-01-02,49.11,51.15,48.52,51.15,693900,28.6116215231165,29.8001311526656,28.2678858949626,29.8001311526656,1191034.5232432,0.0,1.0
2008-01-03,48.47,49.42,48.42,49.1,552300,28.2387557569834,28.7922283785872,28.2096256190043,28.6057954955207,947987.270769882,0.0,1.0
2008-01-04,46.99,48.0,46.65,47.91,656600,27.3765036728007,27.9649324599795,27.1784187345426,27.912498211617,1127011.48286711,0.0,1.0
2008-01-07,48.24,48.94,46.94,47.29,702000,28.1047571222794,28.5125790539874,27.3473735348216,27.5512845006756,1204937.64997367,0.0,1.0
2008-01-08,46.7,48.69,46.62,48.47,573800,27.2075488725217,28.3669283640917,27.1609406517551,28.2387557569834,984890.631844573,0.0,1.0
2008-01-09,46.87,47.3,45.18,46.74,744700,27.3065913416508,27.5571105282714,26.3219926779557,27.230852982905,1278229.4415034,0.0,1.0
2008-01-10,47.62,48.43,45.75,46.62,712800,27.743543411338,28.2154516466001,26.6540762509179,27.1609406517551,1223475.15228095,0.0,1.0
2008-01-11,47.22,48.02,46.56,47.22,503700,27.5105023075048,27.9765845151711,27.1259844861801,27.5105023075048,864568.510387089,0.0,1.0
2008-01-14,47.05,47.64,46.42,47.64,390100,27.4114598383757,27.7551954665296,27.0444200998385,27.7551954665296,669581.449080809,0.0,1.0
2008-01-15,46.96,47.37,45.57,46.61,818200,27.3590255900133,27.5978927214422,26.549207754193,27.1551146241592,1404387.44331688,0.0,1.0
2008-01-16,47.92,48.88,46.68,46.68,835600,27.9183242392129,28.4776228884124,27.19589681733,27.19589681733,1434253.4192564,0.0,1.0
2008-01-17,45.83,48.02,45.76,48.02,530800,26.7006844716846,27.9765845151711,26.6599022785138,27.9765845151711,911083.909695188,0.0,1.0
2008-01-18,45.38,46.6,44.88,46.11,704000,26.4385132298723,27.1492885965634,26.1472118500808,26.8638132443678,1208370.52077131,0.0,1.0
2008-01-22,47.17,48.53,42.9,44.0,1149300,27.4813721695257,28.2737119225584,24.9936583861067,25.6345214216479,1972699.20386714,0.0,1.0
2008-01-23,52.21,52.41,45.92,47.25,1633700,30.4176900778235,30.5342106297401,26.753118720047,27.5279803902923,2804140.51105695,0.0,1.0
2008-01-24,52.06,53.64,51.12,51.85,1655800,30.3302996638861,31.2508120240271,29.7826530698781,30.2079530843737,2842073.73337094,0.0,1.0
2008-01-25,51.59,53.13,51.07,52.54,879400,30.0564763668821,30.9536846166398,29.753522931899,30.6099489884859,1509433.28972485,0.0,1.0
2008-01-28,53.17,53.3,50.79,51.58,965500,30.9769887270231,31.0527270857689,29.5903941592158,30.0506503392863,1657218.3775635,0.0,1.0
2008-01-29,53.84,53.9,52.05,53.56,650900,31.3673325759437,31.4022887415186,30.3244736362902,31.2042038032604,1117227.80109382,0.0,1.0
2008-01-30,52.92,54.45,52.87,53.5,894000,30.8313380371274,31.7227202592892,30.8022078991482,31.1692476376855,1534493.24654766,0.0,1.0
2008-01-31,54.45,54.75,51.06,52.25,917600,31.7227202592892,31.8975010871641,29.7476969043032,30.4409941882068,1575001.12195988,0.0,1.0
2008-02-01,55.81,55.82,54.17,54.71,715100,32.515060012322,32.5208860399178,31.559591486606,31.8741969767808,1227422.95369825,0.0,1.0
2008-02-04,55.03,55.97,54.74,55.92,642400,32.0606298598473,32.6082764538552,31.8916750595683,32.5791463158761,1102638.10020382,0.0,1.0
2008-02-05,53.99,55.13,53.5,54.17,636700,31.4547229898811,32.1188901358056,31.1692476376855,31.559591486606,1092854.41843053,0.0,1.0
2008-02-06,53.5,54.85,53.28,54.2,447700,31.1692476376855,31.9557613631224,31.0410750305772,31.5770695693935,768448.128053006,0.0,1.0
2008-02-07,54.91,55.62,53.2,53.29,584800,31.9907175286974,32.4043654880012,30.9944668098106,31.0469010581731,1003771.42123162,0.0,1.0
2008-02-08,53.85,54.95,53.4,54.81,903700,31.3731586035395,32.0140216390807,31.1109873617272,31.9324572527391,1551142.66991624,0.0,1.0
2008-02-11,53.51,54.07,52.74,53.8,616400,31.1750736652813,31.5013312106477,30.7264695404025,31.3440284655603,1058010.77983443,0.0,1.0
2008-02-12,53.5,54.36,52.95,54.06,503500,31.1692476376855,31.6702860109268,30.8488161199149,31.4955051830519,864225.223307323,0.0,1.0
2008-02-13,53.89,54.52,52.7,54.02,486900,31.3964627139228,31.76350245246,30.7031654300191,31.4722010726686,835732.395686864,0.0,1.0
2008-02-14,52.32,53.81,52.18,53.81,519300,30.4817763813776,31.3498544931562,30.400211995036,31.3498544931562,891344.902608727,0.0,1.0
2008-02-15,52.81,52.9,51.64,52.39,379800,30.7672517335733,30.8196859819357,30.0856065048613,30.5225585745484,651902.164472932,0.0,1.0
2008-02-19,51.68,53.79,51.6,53.52,440200,30.1089106152446,31.3382024379645,30.0623023944779,31.1808996928771,755574.862561835,0.0,1.0
2008-02-20,53.91,54.02,51.34,51.34,799600,31.4081147691145,31.4722010726686,29.9108256769864,29.9108256769864,1372461.74489878,0.0,1.0
2008-02-21,53.24,54.49,53.07,54.23,535200,31.0177709201939,31.7460243696725,30.9187284510648,31.594547652181,918636.22545001,0.0,1.0
2008-02-22,54.57,54.59,52.65,53.5,827800,31.7926325904392,31.8042846456308,30.67403529204,31.1692476376855,1420865.22314559,0.0,1.0
2008-02-25,54.5,54.8,53.06,54.43,929600,31.7518503972684,31.9266312251432,30.912902423469,31.7110682040976,1595598.34674576,0.0,1.0
2008-02-26,55.13,55.53,54.28,54.36,852800,32.1188901358056,32.3519312396388,31.6236777901601,31.6702860109268,1463776.10811616,0.0,1.0
2008-02-27,55.09,55.56,54.18,54.79,919400,32.3286271292554,32.6044386150197,31.7946091461801,32.1525772447251,1566715.02929876,0.4,1.0
2008-02-28,53.55,54.7,53.53,54.68,477800,31.4249043886663,32.099762279366,31.4131677296977,32.0880256203973,814201.045245755,0.0,1.0
2008-02-29,51.12,52.88,51.03,52.88,766700,29.9989003239706,31.0317263132152,29.9460853586115,31.0317263132152,1306504.69106304,0.0,1.0
2008-03-03,51.04,51.25,50.51,51.12,766400,29.9519536880958,30.075188607267,29.6409322254255,29.9989003239706,1305993.47232387,0.0,1.0
2008-03-04,50.75,50.95,49.55,50.43,869900,29.7817721330498,29.8991387227367,29.0775725949284,29.5939855895508,1482363.93733629,0.0,1.0
2008-03-05,50.16,51.81,49.86,51.07,712100,29.4355406934735,30.4038150583904,29.2594908089431,29.9695586765488,1213462.88053474,0.0,1.0
2008-03-06,48.7,50.11,48.7,49.82,639900,28.5787645887591,29.4061990460517,28.5787645887591,29.2360174910057,1090429.57064202,0.0,1.0
2008-03-07,48.98,49.9,48.18,48.18,720000,28.7430778143208,29.2829641268805,28.2736114555732,28.2736114555732,1226924.97399946,0.0,1.0
2008-03-10,48.28,49.7,48.26,49.22,664800,28.3322947504166,29.1655975371936,28.3205580914479,28.883917721945,1132860.72599284,0.0,1.0
2008-03-11,51.73,51.73,48.88,49.89,817800,30.3568684225156,30.3568684225156,28.6843945194773,29.2770957973962,1393582.28296772,0.0,1.0
2008-03-12,50.53,53.07,50.5,51.89,646400,29.6526688843942,31.1432245734178,29.6350638959412,30.4507616942651,1101505.97665729,0.0,1.0
2008-03-13,51.63,51.84,49.11,49.64,714300,30.2981851276721,30.4214200468434,28.8193660976173,29.1303875602875,1217211.8179553,0.0,1.0
2008-03-14,50.46,52.18,49.9,51.93,614400,29.6115905780038,30.6209432493111,29.2829641268805,30.4742350122025,1046975.97781287,0.0,1.0
2008-03-17,50.44,51.07,48.98,49.29,606800,29.5998539190351,29.9695586765488,28.7430778143208,28.9249960283355,1034025.10308732,0.0,1.0
2008-03-18,52.19,53.09,50.17,51.39,520500,30.6268115787955,31.1549612323865,29.4414090229578,30.1573452200479,886964.512453776,0.0,1.0
2008-03-19,51.68,53.14,51.68,52.13,612100,30.3275267750939,31.1843028798082,30.3275267750939,30.5916016018894,1043056.63414593,0.0,1.0
2008-03-20,54.86,54.86,51.78,51.78,697000,32.1936555511155,32.1936555511155,30.3862100699373,30.3862100699373,1187731.53733003,0.0,1.0
2008-03-24,55.03,56.25,54.69,54.83,718200,32.2934171523494,33.0093533494394,32.0938939498817,32.1760505626625,1223857.66156446,0.0,1.0
2008-03-25,55.55,56.35,54.28,54.89,782600,32.5985702855353,33.0680366442829,31.8532924410235,32.2112605395685,1333599.28423886,0.0,1.0
2008-03-26,53.72,55.34,53.66,55.34,495500,31.5246659899002,32.4753353663641,31.4894560129941,32.4753353663641,844362.950856574,0.0,1.0
2008-03-27,53.14,54.4,52.86,53.99,425900,31.1843028798082,31.9237123948357,31.0199896542466,31.6831108859775,725760.203369959,0.0,1.0
2008-03-28,52.0,53.59,51.85,53.45,419100,30.5153133185929,31.4483777066037,30.4272883763277,31.3662210938229,714172.57861552,0.0,1.0
2008-03-31,53.04,53.89,51.88,51.88,572000,31.1256195849648,31.6244275911341,30.4448933647808,30.4448933647808,974723.729344015,0.0,1.0
2008-04-01,55.11,55.11,53.83,53.83,537000,32.3403637882241,32.3403637882241,31.589217614228,31.589217614228,915081.543107932,0.0,1.0
2008-04-02,55.25,55.75,53.68,55.04,698700,32.422520401005,32.7159368752222,31.5011926719628,32.2992854818337,1190628.44351864,0.0,1.0
2008-04-03,54.67,55.04,54.15,54.98,318400,32.082157290913,32.2992854818337,31.777004157727,32.2640755049276,542573.488501983,0.0,1.0
2008-04-04,53.88,54.84,53.54,54.84,555900,31.6185592616497,32.1819188921468,31.419036059182,32.1819188921468,947288.323675418,0.0,1.0
2008-04-07,54.05,54.8,53.45,54.28,324200,31.7183208628836,32.1584455742094,31.3662210938229,31.8532924410235,552457.050792535,0.0,1.0
2008-04-08,54.33,54.46,52.87,53.87,548400,31.8826340884452,31.9589223717417,31.0258579837309,31.6126909321654,934507.855196257,0.0,1.0
2008-04-09,54.01,54.65,53.51,54.57,772200,31.6948475449462,32.0704206319443,31.401431070729,32.0234739960695,1315877.03461442,0.0,1.0
2008-04-10,53.35,54.29,52.88,54.03,503200,31.3075377989794,31.8591607705079,31.0317263132152,31.7065842039149,857484.231828514,0.0,1.0
2008-04-11,52.64,53.4,52.54,52.71,539300,30.890886405591,31.3368794464012,30.8322031107475,30.9319647119814,919000.886774873,0.0,1.0
2008-04-14,51.1,52.77,51.01,52.77,392900,29.9871636650019,30.9671746888875,29.9343486996428,30.9671746888875,669526.14206165,0.0,1.0
2008-04-15,52.08,52.21,51.17,51.86,471500,30.5622599544677,30.6385482377641,30.0282419713923,30.4331567058121,803465.451723257,0.0,1.0
2008-04-16,54.35,54.35,52.59,52.59,450000,31.8943707474139,31.8943707474139,30.8615447581692,30.8615447581692,766828.108749664,0.0,1.0
2008-04-17,55.05,55.43,53.77,54.1,478100,32.3051538113181,32.5281503317232,31.5540076373219,31.7476625103053,814712.263984919,0.0,1.0
2008-04-18,54.9,56.09,54.78,55.74,519400,32.2171288690529,32.9154600776899,32.1467089152408,32.7100685457379,885090.0437435,0.0,1.0
2008-04-21,53.68,54.91,53.61,54.58,453300,31.5011926719628,32.2229971985372,31.4601143655724,32.0293423255539,772451.514880495,0.0,1.0
2008-04-22,53.03,53.86,52.9,53.65,581700,31.1197512554804,31.606822602681,31.0434629721839,31.4835876835098,991253.135243732,0.0,1.0
2008-04-23,53.27,53.47,52.4,53.45,506600,31.2605911631047,31.3779577527916,30.7500464979667,31.3662210938229,863278.044205732,0.0,1.0
2008-04-24,54.98,55.13,52.65,53.15,504100,32.2640755049276,32.3521004471928,30.8967547350753,31.1901712092926,859017.888046013,0.0,1.0
2008-04-25,55.96,56.01,54.35,55.34,547200,32.8391717943934,32.8685134418152,31.8943707474139,32.4753353663641,932462.980239591,0.0,1.0
2008-04-28,56.44,56.6,55.32,56.1,578700,33.120851609642,33.2147448813915,32.4635987073954,32.9213284071743,986140.947852066,0.0,1.0
2008-04-29,56.09,56.52,55.74,56.49,286100,32.9154600776899,33.1677982455167,32.7100685457379,33.1501932570637,487532.270918397,0.0,1.0
2008-04-30,55.82,56.51,55.53,56.0,356100,32.7570151816126,33.1619299160324,32.5868336265666,32.8626451123308,606816.643390567,0.0,1.0
2008-05-01,57.72,58.0,55.23,55.61,496200,33.8719977836381,34.0363110091998,32.4107837420363,32.6337802624414,845555.794581296,0.0,1.0
2008-05-02,57.32,58.73,57.0,57.92,413200,33.6372646042643,34.4646990615569,33.4494780607653,33.989364373325,704118.61007858,0.0,1.0
2008-05-05,56.83,57.49,56.59,56.59,231400,33.3497164595314,33.7370262054982,33.2088765519072,33.2088765519072,394320.054143716,0.0,1.0
2008-05-06,57.83,57.88,56.0,56.5,326000,33.9365494079659,33.9658910553876,32.8626451123308,33.1560615865481,555524.363227534,0.0,1.0
2008-05-07,55.67,57.92,55.67,57.73,298200,32.6689902393474,33.989364373325,32.6689902393474,33.8778661131225,508151.426731444,0.0,1.0
2008-05-08,56.53,57.07,55.59,56.31,436300,33.1736665750011,33.4905563671557,32.6220436034727,33.0445633263455,743482.452994395,0.0,1.0
2008-05-09,56.14,57.52,55.56,55.98,445400,32.9448017251116,33.7546311939512,32.6044386150197,32.8509084533621,758989.421415779,0.0,1.0
2008-05-12,57.79,57.86,56.3,56.41,319500,33.9130760900285,33.954154396419,33.0386949968612,33.103246621189,544447.957212261,0.0,1.0
2008-05-13,57.49,58.26,57.39,58.02,442100,33.7370262054982,34.1888875757927,33.6783429106547,34.0480476681685,753366.015284947,0.0,1.0
2008-05-14,57.67,58.3,57.49,57.87,264600,33.8426561362164,34.2123608937301,33.7370262054982,33.9600227259033,450894.927944802,0.0,1.0
2008-05-15,58.53,58.53,57.38,57.8,202600,34.3473324718701,34.3473324718701,33.6724745811704,33.9189444195129,345243.055183737,0.0,1.0
2008-05-16,57.48,58.78,56.88,58.62,211500,33.7311578760138,34.4940407089787,33.3790581069532,34.4001474372292,360409.211112342,0.0,1.0
2008-05-19,57.01,58.21,56.97,57.38,225900,33.4553463902496,34.159545928371,33.4318730723123,33.6724745811704,384947.710592331,0.0,1.0
2008-05-20,56.68,57.07,56.42,57.0,267300,33.2616915172663,33.4905563671557,33.1091149506733,33.4494780607653,455495.896597299,0.0,1.0
2008-05-21,56.21,57.29,56.15,56.67,306900,32.9858800315021,33.6196596158113,32.950670054596,33.2558231877819,522976.77016727,0.0,1.0
2008-05-22,56.11,56.89,55.8,56.1,400900,32.9271967366586,33.3849264364375,32.7452785226439,32.9213284071743,683158.641772756,0.0,1.0
2008-05-23,55.32,56.01,55.31,55.82,322900,32.4635987073954,32.8685134418152,32.457730377911,32.7570151816126,550241.76958948,0.0,1.0
2008-05-27,55.58,56.44,55.19,55.19,393000,32.6161752739883,33.120851609642,32.3873104240989,32.3873104240989,669696.54830804,0.0,1.0
2008-05-28,55.32,55.95,53.97,55.46,362200,32.7100685457379,33.0825801723433,31.911829345869,32.7928489072057,612560.746303016,0.42,1.0
2008-05-29,56.01,56.51,54.99,55.33,265400,33.1180574701153,33.4137016182149,32.5149434079921,32.7159814286998,448850.419847654,0.0,1.0
2008-05-30,55.9,56.34,55.53,56.34,319100,33.0530157575334,33.313182607861,32.8342390879397,33.313182607861,539669.061693242,0.0,1.0
2008-06-02,55.32,55.98,54.66,55.76,264800,32.7100685457379,33.1003188212293,32.3198182702464,32.9702353960655,447835.686419212,0.0,1.0
2008-06-03,55.1,55.47,54.5,55.37,264600,32.579985120574,32.7987617901677,32.2252121428545,32.7396329605478,447497.441943065,0.0,1.0
2008-06-04,54.7,55.45,54.32,55.04,298000,32.3434698020944,32.7869360242438,32.1187802495387,32.5445078228021,503984.269459687,0.0,1.0
2008-06-05,55.76,55.96,54.6,54.85,265200,32.9702353960655,33.0884930553053,32.2843409724745,32.4321630465243,448512.175371507,0.0,1.0
2008-06-06,53.49,55.0,53.48,55.0,516600,31.6280109636934,32.5208562909541,31.6220980807314,32.5208562909541,873685.481888841,0.0,1.0
2008-06-09,53.0,54.17,52.5,53.5,388300,31.3382796985558,32.0300870051088,31.0426355504562,31.6339238466554,656701.650440257,0.0,1.0
2008-06-10,54.0,54.18,52.57,52.91,503700,31.929567994755,32.0359998880708,31.0840257311902,31.2850637518979,851868.71317733,0.0,1.0
2008-06-11,52.89,54.35,52.57,53.92,501300,31.2732379859739,32.1365188984247,31.0840257311902,31.882264931059,847809.779463561,0.0,1.0
2008-06-12,52.5,54.44,51.97,53.07,373300,31.0426355504562,32.1897348450826,30.7292527534707,31.3796698792897,631333.314729199,0.0,1.0
2008-06-13,52.04,53.1,50.64,53.1,702000,30.7706429342046,31.3974085281757,29.9428393195258,31.3974085281757,1187238.11127752,0.0,1.0
2008-06-16,53.34,53.55,51.58,51.89,379400,31.5393177192635,31.6634882614653,30.498650317953,30.6819496897747,641649.771251697,0.0,1.0
2008-06-17,52.26,53.83,52.08,53.62,433100,30.9007263593684,31.8290489844011,30.7942944660526,31.7048784421993,732468.413097285,0.0,1.0
2008-06-18,51.45,52.19,50.4,51.63,408900,30.4217828394471,30.8593361786345,29.800930128438,30.5282147327629,691540.831483444,0.0,1.0
2008-06-19,52.72,52.74,50.69,51.39,656900,31.17271897562,31.184544741544,29.9724037343357,30.3863055416751,1110963.98190627,0.0,1.0
2008-06-20,53.17,54.14,52.09,52.37,862800,31.4387987089097,32.0123483562228,30.8002073490146,30.9657680719503,1459186.67010006,0.0,1.0
2008-06-23,51.82,53.31,51.64,53.31,428600,30.6405595090408,31.5215790703775,30.5341276157249,31.5215790703775,724857.912383966,0.0,1.0
2008-06-24,51.48,52.82,51.06,51.42,750100,30.4395214883331,31.2318478052399,30.1911804039294,30.4040441905611,1268585.90779098,0.0,1.0
2008-06-25,51.86,53.92,51.51,51.55,518800,30.6642110408887,31.882264931059,30.457260137219,30.480911669067,877406.171126464,0.0,1.0
2008-06-26,51.87,52.8,50.43,51.5,487800,30.6701239238507,31.220022039316,29.8186687773239,30.451347254257,824978.27732361,0.0,1.0
2008-06-27,51.47,52.43,51.29,51.8,520800,30.4336086053711,31.0012453697223,30.3271767120552,30.6287337431168,880788.615887936,0.0,1.0
2008-06-30,49.85,51.48,49.75,51.28,530900,29.4757215655284,30.4395214883331,29.4165927359085,30.3212638290932,897869.961933384,0.0,1.0
2008-07-01,50.8,50.95,48.99,49.41,819000,30.0374454469176,30.1261386913475,28.9672136307971,29.2155547152008,1385111.12982377,0.0,1.0
2008-07-02,49.26,51.92,49.26,50.81,784600,29.1268614707709,30.6996883386607,29.1268614707709,30.0433583298796,1326933.07992641,0.0,1.0
2008-07-03,48.57,49.93,48.25,49.45,355500,28.7188725463935,29.5230246292244,28.5296602916098,29.2392062470488,601229.556352077,0.0,1.0
2008-07-07,47.52,49.17,46.26,48.9,690100,28.0980198353844,29.073645524113,27.3529965821734,28.9139976841392,1167112.56494674,0.0,1.0
2008-07-08,50.39,50.45,46.97,47.53,1054600,29.795017245476,29.8304945432479,27.7728112724748,28.1039327183464,1783563.12272546,0.0,1.0
2008-07-09,47.89,51.23,47.78,50.82,958900,28.3167965049781,30.2916994142833,28.2517547923961,30.0492712128416,1621713.1408889,0.0,1.0
2008-07-10,48.55,49.38,47.47,47.97,891300,28.7070467804695,29.1978160663148,28.0684554205744,28.364099568674,1507386.50795107,0.0,1.0
2008-07-11,48.55,49.22,47.42,47.8,686500,28.7070467804695,29.1032099389229,28.0388910057644,28.2635805583201,1161024.16437609,0.0,1.0
2008-07-14,46.37,49.39,46.21,49.0,904000,27.4180382947553,29.2037289492768,27.3234321673635,28.9731265137591,1528865.03218644,0.0,1.0
2008-07-15,45.79,47.66,44.42,45.25,1136700,27.0750910829598,28.1808001968522,26.265026117167,26.7557954030123,1922412.48018398,0.0,1.0
2008-07-16,51.28,51.28,45.96,45.96,1231200,30.3212638290932,30.3212638290932,27.1756100933137,27.1756100933137,2082232.99516365,0.0,1.0
2008-07-17,52.65,53.04,49.73,51.43,1247200,31.1313287948861,31.3619312304038,29.4047669699845,30.4099570735231,2109292.55325544,0.0,1.0
2008-07-18,52.52,52.81,51.25,52.22,808100,31.0544613163802,31.225934922278,30.3035251802073,30.8770748275204,1366676.80587374,0.0,1.0
2008-07-21,51.39,53.27,51.14,53.11,804200,30.3863055416751,31.4979275385296,30.2384834676253,31.4033214111377,1360081.03858886,0.0,1.0
2008-07-22,53.88,54.01,49.5,50.85,1136800,31.8586133992111,31.935480877717,29.2687706618587,30.0670098617276,1922581.60242205,0.0,1.0
2008-07-23,53.34,55.1,51.15,51.15,1183900,31.5393177192635,32.579985120574,30.2443963505873,30.2443963505873,2002238.17655478,0.0,1.0
2008-07-24,51.56,54.22,51.24,53.15,986600,30.486824552029,32.0596514199188,30.2976122972453,31.4269729429857,1668560.00083533,0.0,1.0
2008-07-25,51.11,52.61,50.51,52.16,842600,30.2207448187394,31.1076772630381,29.8659718410199,30.8415975297485,1425023.97800917,0.0,1.0
2008-07-28,50.17,51.62,49.85,50.86,628200,29.6649338203122,30.5223018498009,29.4757215655284,30.0729227446896,1062425.89957911,0.0,1.0
2008-07-29,54.22,54.22,50.38,50.38,862400,32.0596514199188,32.0596514199188,29.789104362514,29.789104362514,1458510.18114777,0.0,1.0
2008-07-30,53.07,55.63,52.06,54.61,1129800,31.3796698792897,32.8933679175596,30.7824687001286,32.2902538554364,1910743.0457569,0.0,1.0
2008-07-31,52.74,53.73,52.24,52.47,600000,31.184544741544,31.7699201547812,30.8889005934444,31.0248969015702,1014733.42844232,0.0,1.0
2008-08-01,52.66,53.05,51.65,53.03,573900,31.1372416778481,31.3678441133657,30.5400404986869,31.3560183474418,970592.524305082,0.0,1.0
2008-08-04,52.77,53.36,51.53,52.19,638500,31.20228339043,31.5511434851875,30.469085903143,30.8593361786345,1079845.49010071,0.0,1.0
2008-08-05,55.09,55.09,52.84,53.34,811300,32.5740722376121,32.5740722376121,31.2436735711639,31.5393177192635,1372088.71749209,0.0,1.0
2008-08-06,56.4,56.57,53.46,54.86,1069400,33.348659905633,33.4491789159868,31.6102723148074,32.4380759294862,1808593.21396037,0.0,1.0
2008-08-07,53.66,56.6,53.45,55.4,726300,31.7285299740472,33.4669175648728,31.6043594318454,32.7573716094338,1228334.81512943,0.0,1.0
2008-08-08,55.47,55.84,53.55,53.66,489800,32.7987617901677,33.0175384597614,31.6634882614653,31.7285299740472,828360.722085085,0.0,1.0
2008-08-11,57.91,58.19,55.19,55.76,799200,34.2415052328937,34.4070659558295,32.633201067232,32.9702353960655,1351624.92668518,0.0,1.0
2008-08-12,55.51,57.81,55.19,57.56,556900,32.8224133220157,34.1823764032738,32.633201067232,34.034554329224,941841.74383255,0.0,1.0
2008-08-13,53.82,55.45,53.28,55.32,791400,31.8231361014391,32.7869360242438,31.5038404214916,32.7100685457379,1338433.39211543,0.0,1.0
2008-08-14,55.29,55.33,53.64,53.69,713800,32.6923298968519,32.7159814286998,31.7167042081233,31.7462686229332,1207194.53537022,0.0,1.0
2008-08-15,55.89,57.33,55.07,56.12,350900,33.0471028745714,33.8985580210982,32.5622464716881,33.1830991826972,593449.933400686,0.0,1.0
2008-08-18,54.89,56.16,54.51,56.01,446400,32.4558145783722,33.2067507145452,32.2311250258165,33.1180574701153,754961.670761089,0.0,1.0
2008-08-19,53.61,54.7,53.07,54.27,530400,31.6989655592373,32.3434698020944,31.3796698792897,32.0892158347287,897024.350743014,0.0,1.0
2008-08-20,53.41,53.95,52.07,53.95,433000,31.5807078999974,31.900003579945,30.7883815830906,31.900003579945,732299.290859212,0.0,1.0
2008-08-21,53.39,53.54,52.39,52.93,375300,31.5688821340735,31.6575753785033,30.9775938378743,31.2968895178219,634715.759490673,0.0,1.0
2008-08-22,54.71,55.05,53.23,53.8,377200,32.3493826850564,32.5504207057641,31.4742760066816,31.8113103355151,637929.082014074,0.0,1.0
2008-08-25,54.12,54.82,53.97,54.15,618600,32.0005225902989,32.4144243976383,31.911829345869,32.0182612391848,1046190.16472403,0.0,1.0
2008-08-26,54.44,54.6,53.38,54.3,368800,32.1897348450826,32.2843409724745,31.5629692511115,32.1069544836147,623722.814015882,0.0,1.0
2008-08-27,54.34,54.83,53.65,54.3,276200,32.3789470998663,32.6709177306896,31.9678047829928,32.3551127626563,463532.923220409,0.42,1.0
2008-08-28,55.99,55.99,54.06,54.53,357800,33.3621135097813,33.3621135097813,32.2121067393959,32.4921602016141,600478.203940123,0.0,1.0
2008-08-29,55.68,56.03,55.03,55.38,273300,33.1773973964033,33.3859478469914,32.7900894167399,32.9986398673279,458665.995351693,0.0,1.0
2008-09-02,56.24,57.25,55.5,57.25,657200,33.5110781173442,34.1128951318982,33.0701428789581,34.1128951318982,1102946.55011025,0.0,1.0
2008-09-03,56.79,57.16,55.52,56.04,563300,33.8388002539825,34.0592678731755,33.0820600475631,33.3919064312939,945358.782223229,0.0,1.0
2008-09-04,55.0,56.76,55.0,56.52,444700,32.7722136638323,33.8209245010749,32.7722136638323,33.6779184778146,746318.214902664,0.0,1.0
2008-09-05,57.03,57.03,54.01,54.41,606600,33.9818062772429,33.9818062772429,32.1823138178833,32.4206571899839,1018027.05005612,0.0,1.0
2008-09-08,58.28,58.85,56.22,58.83,1240700,34.7266293150572,35.0662686203006,33.4991609487391,35.0543514516955,2082206.00231557,0.0,1.0
2008-09-09,56.46,58.56,56.46,58.25,923400,33.6421669719995,34.8934696755276,33.6421669719995,34.7087535621497,1549696.96343854,0.0,1.0
2008-09-10,56.37,57.34,54.97,57.19,752400,33.5885397132769,34.1665223906208,32.7543379109248,34.0771436260831,1262716.04428325,0.0,1.0
2008-09-11,56.94,57.13,54.35,55.44,755900,33.9281790185202,34.041392120268,32.3849056841688,33.034391373143,1268589.9227455,0.0,1.0
2008-09-12,57.9,58.47,56.3,56.39,690300,34.5002031115617,34.839842416805,33.5468296231593,33.6004568818819,1158496.65785318,0.0,1.0
2008-09-15,55.55,58.26,55.4,56.61,962700,33.0999358004706,34.7147121464522,33.0105570359329,33.7315457365372,1615652.22731458,0.0,1.0
2008-09-16,58.63,58.66,54.51,55.35,1323700,34.9351797656453,34.9530555185528,32.4802430330091,32.9807641144203,2221500.83442018,0.0,1.0
2008-09-17,56.81,59.0,56.16,57.77,1303500,33.8507174225875,35.1556473848383,33.4634094429241,34.422741515629,2187600.1644381,0.0,1.0
2008-09-18,59.85,60.52,56.74,57.45,2321900,35.6621270505521,36.0613521988206,33.8090073324699,34.2320668179485,3896730.97185179,0.0,1.0
2008-09-19,62.75,65.03,60.68,62.5,660700,37.3901164982814,38.7486737192548,36.1566895476608,37.2411518907185,1108820.4285725,0.0,1.0
2008-09-22,55.0,61.94,55.0,61.94,582700,32.7722136638323,36.9074711697777,32.7722136638323,36.9074711697777,977916.851413947,0.0,1.0
2008-09-23,54.9,58.0,54.5,55.12,532900,32.7126278208072,34.5597889545868,32.4742844487066,32.8437166754625,894339.952151178,0.0,1.0
2008-09-24,55.65,57.64,55.15,55.75,510300,33.1595216434958,34.3452799196963,32.86159242837,33.2191074865209,856411.479794983,0.0,1.0
2008-09-25,56.41,56.98,55.84,56.51,408300,33.6123740504869,33.9520133557303,33.2727347452436,33.6719598935121,685229.87889534,0.0,1.0
2008-09-26,57.7,58.78,55.16,55.6,376100,34.3810314255114,35.024558530183,32.8675510126726,33.1297287219832,631190.197042706,0.0,1.0
2008-09-29,51.8,57.71,51.8,54.93,451800,30.8654666870275,34.3869900098139,30.8654666870275,32.7305035737147,758233.79692607,0.0,1.0
2008-09-30,60.0,60.0,51.47,52.8,884800,35.7515058150898,35.7515058150898,30.6688334050445,31.461325117279,1484916.47525495,0.0,1.0
2008-10-01,61.05,61.05,58.23,59.1,678000,36.3771571668539,36.3771571668539,34.6968363935447,35.2152332278635,1137854.17068587,0.0,1.0
2008-10-02,58.22,60.99,57.25,60.5,332800,34.6908778092421,36.3414056610388,34.1128951318982,36.0494350302155,558521.929209819,0.0,1.0
2008-10-03,56.29,62.41,56.16,58.98,517200,33.5408710388567,37.1875246319959,33.4634094429241,35.1437302162333,867991.411620548,0.0,1.0
2008-10-06,54.54,56.6,53.5,55.44,518600,32.4981187859166,33.7255871522347,31.8784260184551,33.034391373143,870340.963005445,0.0,1.0
2008-10-07,49.71,55.36,49.71,54.64,604100,29.6201225678019,32.9867226987229,29.6201225678019,32.5577046289418,1013831.42258309,0.0,1.0
2008-10-08,47.53,51.91,47.43,49.04,669800,28.3211511898536,30.9310111143552,28.2615653468285,29.2208974195334,1124092.51257433,0.0,1.0
2008-10-09,46.3,49.79,46.0,47.44,910600,27.5882453206443,29.667791242222,27.4094877915688,28.267523931131,1528215.35077662,0.0,1.0
2008-10-10,54.5,54.5,43.61,45.59,1331900,32.4742844487066,32.4742844487066,25.9853861432678,27.1651858351657,2235262.49253172,0.0,1.0
2008-10-13,54.5,57.01,51.01,56.35,1147000,32.4742844487066,33.9698891086378,30.3947385271288,33.5766225446718,1924953.88462639,0.0,1.0
2008-10-14,51.99,56.85,49.96,56.04,916900,30.9786797887753,33.8745517597976,29.7690871753648,33.3919064312939,1538788.33200866,0.0,1.0
2008-10-15,51.16,53.87,49.49,51.35,832100,30.4841172916666,32.0988936376481,29.4890337131466,30.5973303934144,1396472.64812347,0.0,1.0
2008-10-16,54.08,54.23,48.93,51.49,657600,32.2240239080009,32.3134026725387,29.1553529922057,30.6807505736496,1103617.85050594,0.0,1.0
2008-10-17,51.58,54.08,51.07,53.45,701600,30.7343778323722,32.2240239080009,30.4304900329439,31.8486330969425,1177460.89403128,0.0,1.0
2008-10-20,53.59,53.6,51.91,51.91,400600,31.9320532771777,31.9380118614802,30.9310111143552,30.9310111143552,672307.346278406,0.0,1.0
2008-10-21,52.44,54.05,51.83,52.74,349300,31.2468160823885,32.2061481550934,30.8833424399351,31.4255736114639,586213.070531819,0.0,1.0
2008-10-22,51.62,53.45,47.06,52.01,751300,30.7582121695823,31.8486330969425,28.0410977276354,30.9905969573803,1260869.96819512,0.0,1.0
2008-10-23,50.69,52.39,48.84,51.66,578900,30.2040638294484,31.2170231608759,29.1017257334831,30.7820465067923,971539.497654939,0.0,1.0
2008-10-24,49.87,51.65,48.71,49.21,438800,29.7154599166421,30.7760879224898,29.0242641375504,29.3221933526762,736416.534066312,0.0,1.0
2008-10-27,49.36,51.33,48.39,48.42,622900,29.4115721172139,30.5854132248093,28.8335894398699,28.8514651927775,1045382.54118028,0.0,1.0
2008-10-28,53.94,54.0,48.65,50.64,729100,32.1406037277657,32.1763552335808,28.9885126317353,30.1742709079358,1223612.79623461,0.0,1.0
2008-10-29,53.79,56.14,52.94,53.69,533200,32.051224963228,33.451492274319,31.5447452975142,31.9916391202029,894843.427447943,0.0,1.0
2008-10-30,54.59,54.84,53.29,54.54,390600,32.5279117074292,32.6768763149921,31.7532957481023,32.4981187859166,655524.836386284,0.0,1.0
2008-10-31,55.97,56.31,54.23,54.95,461700,33.3501963411763,33.5527882074618,32.3134026725387,32.7424207423197,774848.48171927,0.0,1.0
2008-11-03,57.4,57.83,55.1,55.88,569400,34.2022738964359,34.458493021444,32.8317995068575,33.2965690824536,955596.113257424,0.0,1.0
2008-11-04,58.25,58.65,56.79,57.9,564200,34.7087535621497,34.9470969342503,33.8388002539825,34.5002031115617,946869.20811352,0.0,1.0
2008-11-05,56.97,58.12,56.94,57.77,1082200,33.9460547714278,34.631291966217,33.9281790185202,34.422741515629,1816203.22052544,0.0,1.0
2008-11-06,53.94,57.33,53.7,56.45,532300,32.1406037277657,34.1605638063183,31.9975977045054,33.636208387697,893333.001557652,0.0,1.0
2008-11-07,54.25,54.54,52.44,53.99,400700,32.3253198411437,32.4981187859166,31.2468160823885,32.1703966492783,672475.171377326,0.0,1.0
2008-11-10,54.48,56.32,53.54,55.15,381900,32.4623672801015,33.5587467917643,31.9022603556651,32.86159242837,640924.052780138,0.0,1.0
2008-11-11,54.58,55.7,53.19,54.06,370100,32.5219531231267,33.1893145650084,31.6937099050771,32.2121067393959,621120.691107433,0.0,1.0
2008-11-12,51.97,55.3,51.97,53.93,693700,30.9667626201703,32.9509711929078,30.9667626201703,32.1346451434632,1164202.7112165,0.0,1.0
2008-11-13,55.32,55.32,49.69,52.45,899700,32.9628883615128,32.9628883615128,29.6082053991969,31.252774666691,1509922.41499421,0.0,1.0
2008-11-14,51.92,55.29,51.68,54.82,623900,30.9369696986577,32.9450126086052,30.7939636753973,32.664959146387,1047060.79216949,0.0,1.0
2008-11-17,52.54,53.95,51.13,51.66,667200,31.3064019254136,32.1465623120682,30.466241538759,30.7820465067923,1119729.06000238,0.0,1.0
2008-11-18,52.02,53.21,49.4,52.28,701300,30.9965555416829,31.7056270736821,29.4354064544239,31.1514787335482,1176957.41873451,0.0,1.0
2008-11-19,49.04,52.95,49.04,52.05,720200,29.2208974195334,31.5507038818167,29.2208974195334,31.0144312945904,1208676.36243062,0.0,1.0
2008-11-20,45.89,50.35,45.51,48.4,798800,27.3439433642412,30.0014719631629,27.1175171607456,28.8395480241724,1340586.8901827,0.0,1.0
2008-11-21,49.04,49.53,45.83,46.59,966700,29.2208974195334,29.5128680503566,27.3081918584261,27.7610442654172,1622365.23127143,0.0,1.0
2008-11-24,52.38,53.29,48.26,48.29,1105100,31.2110645765734,31.7532957481023,28.7561278439372,28.7740035968448,1854635.1681784,0.0,1.0
2008-11-25,53.4,54.57,51.59,53.33,1997400,31.8188401754299,32.5159945388242,30.7403364166747,31.7771300853123,3352138.52585244,0.0,1.0
2008-11-26,53.97,54.05,51.79,52.88,510600,32.4087400213789,32.4567796582459,31.099659916754,31.7541999690665,850297.851191425,0.42,1.0
2008-11-28,54.21,54.33,52.92,54.13,183000,32.5528589319798,32.6249183872803,31.7782197874999,32.5048192951128,304748.348546868,0.0,1.0
2008-12-01,47.57,53.41,47.57,53.17,673300,28.5655690720214,32.0724625633101,28.5655690720214,31.9283436527092,1121240.78183938,0.0,1.0
2008-12-02,50.7,50.86,47.57,48.12,1153000,30.4451198644416,30.5411991381755,28.5655690720214,28.8958415754818,1920081.12499747,0.0,1.0
2008-12-03,52.11,52.5,48.44,49.82,537900,31.2918184642219,31.5260116939483,29.0880001229497,29.9166838589049,895760.309745137,0.0,1.0
2008-12-04,50.56,52.81,49.73,51.45,585400,30.3610504999244,31.7121652868079,29.8626392674295,30.8954914600694,974861.657045553,0.0,1.0
2008-12-05,53.74,53.86,49.51,50.08,614500,32.2706260653864,32.3426855206868,29.7305302660454,30.0728126787225,1023321.64033907,0.0,1.0
2008-12-08,52.84,54.81,51.6,54.81,652700,31.730180150633,32.9131562084821,30.9855657791949,32.9131562084821,1086935.77648383,0.0,1.0
2008-12-09,49.15,52.54,48.97,52.48,648400,29.514351900144,31.5500315123818,29.4062627171933,31.5140017847316,1079775.02293874,0.0,1.0
2008-12-10,49.89,50.67,48.52,49.6,465900,29.9587185411635,30.4271050006164,29.1360397598166,29.7845748575207,775859.320152927,0.0,1.0
2008-12-11,46.42,49.78,46.42,49.42,792300,27.8749992920587,29.8926640404714,27.8749992920587,29.67648567457,1319410.47297095,0.0,1.0
2008-12-12,46.4,46.76,45.26,45.88,1517900,27.862989382842,28.0791677487433,27.1784245574877,27.5507317432067,2527746.00141689,0.0,1.0
2008-12-15,47.01,47.59,45.77,45.77,668100,28.2292916139526,28.5775789812381,27.4846772425146,27.4846772425146,1112581.26592438,0.0,1.0
2008-12-16,49.92,49.92,47.24,47.47,622500,29.9767334049886,29.9767334049886,28.3674055699451,28.5055195259377,1036643.97251598,0.0,1.0
2008-12-17,49.12,50.26,48.46,48.71,523700,29.4963370363189,30.1809018616732,29.1000100321664,29.2501338973757,872113.170131119,0.0,1.0
2008-12-18,49.23,50.62,48.54,49.34,726800,29.562391537011,30.3970802275746,29.1480496690334,29.6284460377031,1210333.87827248,0.0,1.0
2008-12-19,48.14,50.32,47.53,49.61,1761300,28.9078514846985,30.2169315893234,28.5415492535879,29.7905798121291,2933077.95789945,0.0,1.0
2008-12-22,47.85,48.88,47.11,48.0,849800,28.7337078010558,29.352218125718,28.2893411600363,28.8237821201813,1415164.7354925,0.0,1.0
2008-12-23,46.55,48.25,46.42,48.07,775400,27.9530637019675,28.9739059853906,27.8749992920587,28.8658168024399,1291267.04624722,0.0,1.0
2008-12-24,47.57,47.72,46.19,46.78,351500,28.5655690720214,28.655643391147,27.7368853360662,28.0911776579601,585349.970023082,0.0,1.0
2008-12-26,48.29,48.37,47.14,47.58,353000,28.9979258038241,29.0459654406911,28.3073560238614,28.5715740266298,587847.907306253,0.0,1.0
2008-12-29,48.11,48.54,47.15,48.18,511300,28.8898366208734,29.1480496690334,28.3133609784698,28.931871303132,851463.555256905,0.0,1.0
2008-12-30,49.74,49.89,48.3,48.3,645100,29.8686442220379,29.9587185411635,29.0039307584325,29.0039307584325,1074279.56091576,0.0,1.0
2008-12-31,50.68,50.87,49.49,49.89,587400,30.4331099552248,30.5472040927839,29.7185203568286,29.9587185411635,978192.240089782,0.0,1.0
2009-01-02,50.33,50.99,48.93,50.79,700800,30.2229365439318,30.6192635480843,29.3822428987599,30.4991644559169,1167036.29869751,0.0,1.0
2009-01-05,46.19,48.24,45.6,47.61,1691800,27.7368853360662,28.9679010307823,27.3825930141723,28.5895888904549,2817340.19711252,0.0,1.0
2009-01-06,45.75,46.56,45.46,46.56,1208800,27.4726673332978,27.9590686565759,27.2985236496551,27.9590686565759,2013004.39193144,0.0,1.0
2009-01-07,44.25,45.49,43.12,45.49,1631200,26.5719241420422,27.3165385134802,25.8933642712962,27.3165385134802,2716423.53087241,0.0,1.0
2009-01-08,44.76,45.5,44.0,44.25,1177600,26.8781768270691,27.3225434680886,26.4218002768329,26.5719241420422,1961047.29644148,0.0,1.0
2009-01-09,43.1,44.89,43.09,44.7,667200,25.8813543620795,26.9562412369779,25.8753494074711,26.8421470994189,1111082.50355448,0.0,1.0
2009-01-12,43.5,45.03,43.17,44.18,865500,26.1215525464143,27.0403106014951,25.9233890443381,26.5298894597836,1441309.8123897,0.0,1.0
2009-01-13,45.02,45.36,43.06,43.3,985000,27.0343056468868,27.2384741035714,25.857334543646,26.0014534542469,1640312.14928232,0.0,1.0
2009-01-14,43.53,44.5,43.4,44.04,866500,26.1395674102395,26.7220480072515,26.0615030003306,26.4458200952664,1442975.10391181,0.0,1.0
2009-01-15,43.49,44.65,41.69,43.41,1046000,26.115547591806,26.812122326377,25.0346557622992,26.067507954939,1741894.93213128,0.0,1.0
2009-01-16,43.2,44.44,41.67,44.28,919400,25.9414039081632,26.6860182796012,25.0226458530824,26.5899390058673,1531069.02543164,0.0,1.0
2009-01-20,39.8,43.49,39.63,42.89,1264000,23.899719341317,26.115547591806,23.7976351129747,25.7552503153037,2104928.48395214,0.0,1.0
2009-01-21,42.86,42.86,39.59,40.95,947100,25.7372354514786,25.7372354514786,23.7736152945412,24.5902891212797,1577197.6005942,0.0,1.0
2009-01-22,39.97,42.19,39.31,41.11,1272300,24.0018035696593,25.3349034927177,23.6054765655069,24.6863683950136,2118750.40358569,0.0,1.0
2009-01-23,41.03,41.11,38.88,39.19,1038400,24.6383287581467,24.6863683950136,23.3472635173469,23.5334171102064,1729238.71656321,0.0,1.0
2009-01-26,39.65,41.92,39.29,41.48,883900,23.8096450221915,25.1727697182917,23.5934666562901,24.9085517155234,1471951.17639659,0.0,1.0
2009-01-27,41.47,41.6,39.37,39.88,869300,24.902546760915,24.9806111708238,23.6415062931571,23.947758978184,1447637.92017373,0.0,1.0
2009-01-28,47.05,48.02,42.08,43.17,1703700,28.2533114323861,28.8357920293981,25.2688489920256,25.9233890443381,2837157.16622567,0.0,1.0
2009-01-29,44.08,46.0,43.93,46.0,881600,26.4698399136999,27.6227911985071,26.3797655945743,27.6227911985071,1468121.00589573,0.0,1.0
2009-01-30,43.77,45.28,43.31,44.45,976600,26.2836863208404,27.1904344667044,26.0074584088553,26.6920232342096,1626323.70049656,0.0,1.0
2009-02-02,43.66,44.17,42.6,43.23,1039100,26.2176318201483,26.5238845051752,25.5811066316609,25.9594187719883,1730404.42062869,0.0,1.0
2009-02-03,42.73,43.98,41.49,43.87,1114200,25.6591710415698,26.4097903676162,24.9145566701318,26.3437358669241,1855467.81393945,0.0,1.0
2009-02-04,42.78,43.9,42.51,43.35,553200,25.6891958146116,26.3617507307492,25.5270620401856,26.0314782272888,921239.270033483,0.0,1.0
2009-02-05,43.89,44.64,41.8,42.55,737600,26.3557457761408,26.8061173717687,25.1007102629913,25.5510818586191,1228319.02671131,0.0,1.0
2009-02-06,47.69,48.0,44.39,44.39,1459900,28.6376285273218,28.8237821201813,26.6559935065594,26.6559935065594,2431159.09313428,0.0,1.0
2009-02-09,47.75,48.8,47.03,47.95,701700,28.6736582549721,29.304178488851,28.2413015231694,28.7937573471395,1168535.06106741,0.0,1.0
2009-02-10,45.42,49.0,45.04,47.06,1665500,27.2745038312216,29.4242775810185,27.0463155561035,28.2593163869945,2773543.03008092,0.0,1.0
2009-02-11,45.94,46.26,44.58,45.85,1015800,27.5867614708569,27.7789200183248,26.7700876441184,27.5327168793816,1691603.12816343,0.0,1.0
2009-02-12,45.76,45.9,43.54,44.53,668100,27.4786722879062,27.5627416524234,26.1455723648478,26.7400628710766,1112581.26592439,0.0,1.0
2009-02-13,43.7,46.29,43.42,45.67,859500,26.2416516385818,27.7969348821499,26.0735129095474,27.4246276964309,1431318.06325701,0.0,1.0
2009-02-17,42.68,44.45,41.9,44.44,1089700,25.6291462685279,26.6920232342096,25.160759809075,26.6860182796012,1814668.17164766,0.0,1.0
2009-02-18,41.95,43.39,41.35,42.97,760100,25.1907845821168,26.0554980457223,24.8304873056146,25.8032899521707,1265788.08595888,0.0,1.0
2009-02-19,40.49,42.5,40.37,42.48,757300,24.3140612092946,25.5210570855772,24.2420017539942,25.5090471763605,1261125.26969696,0.0,1.0
2009-02-20,40.57,41.21,38.85,40.18,1427100,24.3621008461616,24.7464179410974,23.3292486535218,24.1279076164351,2376537.53120894,0.0,1.0
2009-02-23,39.98,41.41,39.53,40.81,960300,24.0078085242677,24.8665170332648,23.737585566891,24.5062197567625,1599179.44868611,0.0,1.0
2009-02-24,42.64,42.71,39.42,40.16,1028600,25.6051264500944,25.647161132353,23.6715310661989,24.1158977072184,1712918.85964649,0.0,1.0
2009-02-25,42.47,43.65,40.64,42.59,970500,25.7552503153037,26.4708423890513,24.6454761670342,25.8280223906001,1600339.13456119,0.42,1.0
2009-02-26,43.15,44.79,42.6,43.62,1061400,26.1676254086498,27.1621771043667,25.8340867302081,26.4526493702272,1750231.79538717,0.0,1.0
2009-02-27,43.04,44.37,41.99,42.27,1109000,26.1009176729614,26.9074748408294,25.4641620141183,25.6339635231431,1828723.44176029,0.0,1.0
2009-03-02,41.26,42.62,41.23,42.07,747600,25.0214652227321,25.8462154094242,25.003272203908,25.5126767309825,1232780.56362488,0.0,1.0
2009-03-03,40.43,42.04,39.93,42.04,1014600,24.5181250352656,25.4944837121584,24.2149080548641,25.4944837121584,1673059.33634805,0.0,1.0
2009-03-04,39.43,41.31,38.09,41.13,1220900,23.9116910744626,25.0517869207722,23.0990695669865,24.9426288078277,2013244.77010382,0.0,1.0
2009-03-05,37.19,39.22,36.95,39.22,1351300,22.5532790022638,23.7843399426939,22.4077348516711,23.7843399426939,2228272.30554615,0.0,1.0
2009-03-06,36.61,38.0,35.4,37.43,1027300,22.2015473049981,23.0444905105143,21.4677622124265,22.6988231528566,1694001.43527533,0.0,1.0
2009-03-09,36.88,37.84,36.12,36.38,900000,22.3652844744149,22.9474610767858,21.9043946642046,22.0620674940134,1484085.75075226,0.0,1.0
2009-03-10,41.09,41.12,36.89,37.85,1279300,24.9183714493956,24.9365644682197,22.3713488140229,22.9535254163938,2109545.44548597,0.0,1.0
2009-03-11,39.92,40.78,39.02,39.4,1288400,24.208843715256,24.7303769215466,23.6630531505333,23.8934980556385,2124551.20141025,0.0,1.0
2009-03-12,42.88,43.27,38.87,39.8,1108400,26.0038882392329,26.2403974839461,23.5720880564129,24.1360716399597,1827734.05125979,0.0,1.0
2009-03-13,42.11,43.58,41.56,43.2,900100,25.5369340894146,26.428392011795,25.203395410973,26.1979471066899,1484250.64916902,0.0,1.0
2009-03-16,41.34,43.44,41.04,43.24,773100,25.0699799395963,26.3434912572826,24.8880497513554,26.222204465122,1274829.6598962,0.0,1.0
2009-03-17,43.49,43.68,40.65,41.19,892600,26.3738129553228,26.4890354078753,24.6515405066422,24.9790148454759,1471883.26791274,0.0,1.0
2009-03-18,47.21,47.26,42.46,42.59,1760400,28.62974728951,28.6600689875501,25.7491859756957,25.8280223906001,2902871.72847143,0.0,1.0
2009-03-19,45.91,47.8,45.28,47.53,2094000,27.8413831404661,28.9875433263837,27.4593297451602,28.8238061569669,3452972.84675026,0.0,1.0
2009-03-20,44.92,46.22,44.7,46.07,1213000,27.2410135192711,28.029377668315,27.1075980478944,27.9384125741945,2000217.79518055,0.0,1.0
2009-03-23,49.47,49.47,46.13,46.56,1185800,30.0002880409248,30.0002880409248,27.9747986118427,28.235565214988,1955365.42582448,0.0,1.0
2009-03-24,45.59,48.89,45.59,48.06,1041400,27.6473242730091,29.648556343659,27.6473242730091,29.1452161561925,1717252.11203712,0.0,1.0
2009-03-25,46.91,47.62,44.34,46.12,799700,28.4478171012691,28.8783852134392,26.8892818220053,27.9687342722347,1318692.63875176,0.0,1.0
2009-03-26,48.67,48.67,46.09,47.38,1177500,29.5151408722824,29.5151408722824,27.9505412534106,28.7328410628465,1941678.85723421,0.0,1.0
2009-03-27,47.0,48.93,46.92,47.99,851100,28.5023961577413,29.6728137020911,28.4538814408771,29.1027657789363,1403450.42496139,0.0,1.0
2009-03-30,45.38,46.71,45.31,46.0,750200,27.5199731412405,28.3265303091085,27.4775227639843,27.8959621969383,1237067.92246039,0.0,1.0
2009-03-31,46.94,47.5,45.49,46.39,849700,28.4660101200932,28.8056131381428,27.5866808769288,28.1324714416515,1401141.84712689,0.0,1.0
2009-04-01,48.39,48.54,45.58,46.13,747500,29.3453393632575,29.436304457378,27.6412599334011,27.9747986118427,1232615.66520813,0.0,1.0
2009-04-02,47.76,49.41,47.45,49.1,1375900,28.9632859679516,29.9639020032766,28.7752914401027,29.7759074754277,2268837.31606671,0.0,1.0
2009-04-03,48.55,48.58,46.11,46.11,1086000,29.442368796986,29.4605618158101,27.9626699326267,27.9626699326267,1790796.80590773,0.0,1.0
2009-04-06,48.79,49.0,47.14,48.0,850800,29.5879129475787,29.7152640793473,28.5872969122538,29.1088301185443,1402955.72971114,0.0,1.0
2009-04-07,46.0,47.2,45.5,46.79,2133400,27.8959621969383,28.6236829499019,27.5927452165368,28.3750450259727,3517942.82294987,0.0,1.0
2009-04-08,45.94,46.16,45.11,46.16,1000900,27.8595761592901,27.9929916306668,27.3562359718237,27.9929916306668,1650468.25325327,0.0,1.0
2009-04-09,48.91,48.94,46.46,47.21,1205300,29.6606850228751,29.6788780416992,28.1749218189077,28.62974728951,1987520.61709078,0.0,1.0
2009-04-13,49.96,50.13,47.35,48.41,918700,30.2974406817182,30.4005344550547,28.7146480440224,29.3574680424736,1514921.75468456,0.0,1.0
2009-04-14,47.05,49.45,47.03,49.0,1089600,28.5327178557815,29.9881593617087,28.5205891765654,29.7152640793473,1796733.14891074,0.0,1.0
2009-04-15,48.21,48.38,46.07,47.03,733900,29.236181250313,29.3392750236495,27.9384125741945,28.5205891765654,1210189.4805301,0.0,1.0
2009-04-16,48.9,49.56,47.42,48.35,868200,29.654620683267,30.054867097397,28.7570984212786,29.3210820048254,1431648.05422569,0.0,1.0
2009-04-17,50.25,51.25,48.32,48.7,1226500,30.4733065303511,31.0797404911541,29.3028889860013,29.5333338911064,2022479.08144184,0.0,1.0
2009-04-20,47.06,49.35,47.01,49.35,1283100,28.5387821953895,29.9275159656284,28.5084604973494,29.9275159656284,2115811.58532248,0.0,1.0
2009-04-21,48.89,48.97,45.88,46.53,1353600,29.648556343659,29.6970710605233,27.823190121642,28.2173721961639,2232064.96913141,0.0,1.0
2009-04-22,46.41,48.57,44.34,48.01,2232800,28.1446001208676,29.4544974762021,26.8892818220053,29.1148944581524,3681851.84919961,0.0,1.0
2009-04-23,45.54,45.76,43.66,45.01,1503200,27.6170025749689,27.7504180463456,26.4769067286593,27.2955925757433,2478753.00058979,0.0,1.0
2009-04-24,46.75,47.5,44.76,45.8,1138100,28.3507876675406,28.8056131381428,27.1439840855426,27.7746754047777,1876708.88103461,0.0,1.0
2009-04-27,46.31,47.24,45.88,46.15,1137800,28.0839567247873,28.6479403083341,27.823190121642,27.9869272910588,1876214.18578436,0.0,1.0
2009-04-28,47.03,47.97,45.1,45.73,978300,28.5205891765654,29.0906370997203,27.3501716322156,27.7322250275215,1613201.21106771,0.0,1.0
2009-04-29,48.54,48.86,47.13,48.16,1002500,29.436304457378,29.6303633248349,28.5812325726457,29.2058595522728,1653106.62792127,0.0,1.0
2009-04-30,47.09,49.0,46.95,49.0,902600,28.5569752142136,29.7152640793473,28.4720744597012,29.7152640793473,1488373.10958777,0.0,1.0
2009-05-01,46.81,47.44,45.91,47.11,858100,28.3871737051888,28.7692271004947,27.8413831404661,28.5691038934297,1414993.31413391,0.0,1.0
2009-05-04,50.77,50.8,46.77,47.24,1343100,30.7886521899687,30.8068452087928,28.3629163467566,28.6479403083341,2214750.63537263,0.0,1.0
2009-05-05,49.38,50.77,48.65,50.64,1107800,29.9457089844525,30.7886521899687,29.5030121930663,30.7098157750643,1826744.66075929,0.0,1.0
2009-05-06,51.19,51.49,49.37,50.05,1592400,31.0433544535059,31.2252846417468,29.9396446448445,30.3520197381905,2625842.38833101,0.0,1.0
2009-05-07,50.2,52.77,49.87,51.81,1779600,30.442984832311,32.0015201115747,30.242861625246,31.4193435092038,2934532.22448747,0.0,1.0
2009-05-08,53.19,53.19,50.38,50.7,1604200,32.2562223751119,32.2562223751119,30.5521429452555,30.7462018127125,2645300.40150754,0.0,1.0
2009-05-11,51.58,53.59,50.82,52.12,1699000,31.2798636982191,32.4987959594332,30.8189738880088,31.6073380370527,2801624.10058677,0.0,1.0
2009-05-12,51.13,52.4,49.86,51.94,1206400,31.0069684158578,31.7771395460776,30.2367972856379,31.4981799241082,1989334.49967503,0.0,1.0
2009-05-13,48.97,50.65,48.88,50.54,1572300,29.6970710605233,30.7158801146723,29.642492004051,30.649172378984,2592697.8065642,0.0,1.0
2009-05-14,49.56,49.95,48.25,49.07,1162200,30.054867097397,30.2913763421102,29.2604386087451,29.7577144566036,1916449.39947143,0.0,1.0
2009-05-15,48.08,49.5,47.54,49.38,1416700,29.1573448354086,30.0184810597489,28.829870496575,29.9457089844525,2336115.87010081,0.0,1.0
2009-05-18,51.82,52.05,48.73,48.73,1533200,31.4254078488118,31.5648876597965,29.5515269099305,29.5515269099305,2528222.52561486,0.0,1.0
2009-05-19,50.01,51.77,50.0,51.37,909500,30.3277623797584,31.3950861507717,30.3216980401504,31.1525125664505,1499751.10034354,0.0,1.0
2009-05-20,48.54,51.58,48.37,51.13,928500,29.436304457378,31.2798636982191,29.3332106840415,31.0069684158578,1531081.79952608,0.0,1.0
2009-05-21,48.43,48.83,47.7,48.13,761600,29.3695967216896,29.6121703060108,28.9268999303034,29.1876665334487,1255866.34196992,0.0,1.0
2009-05-22,48.62,48.96,48.1,48.67,729100,29.4848191742422,29.6910067209152,29.1694735146246,29.5151408722824,1202274.35652608,0.0,1.0
2009-05-26,50.63,50.85,48.06,48.75,1103200,30.7037514354563,30.8371669068329,29.1452161561925,29.5636555891466,1819159.33358877,0.0,1.0
2009-05-27,48.11,50.46,48.05,50.02,971600,29.1755378542327,30.6006576621197,29.1391518165845,30.3338267193664,1602153.01714544,0.0,1.0
2009-05-28,48.12,48.92,47.39,48.26,846200,29.442368796986,29.9318512375011,28.9957160700159,29.5280282240761,1383011.8181309,0.43,1.0
2009-05-29,48.95,48.95,47.77,48.3,762700,29.9502068290205,29.9502068290205,29.2282202292606,29.5525023461019,1246541.1412059,0.0,1.0
2009-06-01,48.9,49.57,48.28,49.33,929800,29.9196141764883,30.3295557204197,29.540265285089,30.1827109882651,1519645.93299233,0.0,1.0
2009-06-02,48.91,49.52,48.39,48.82,904000,29.9257327069947,30.2989630678875,29.6075691206599,29.8706659324367,1477478.94539155,0.0,1.0
2009-06-03,48.47,49.19,48.17,48.3,236300,29.6565173647114,30.097051561175,29.4729614495182,29.5525023461019,386203.843800911,0.0,1.0
2009-06-04,49.42,49.5,47.57,47.9,391300,30.2377777628231,30.2867260068746,29.1058496191318,29.3077611258443,639532.645278445,0.0,1.0
2009-06-05,47.83,50.11,47.39,49.69,795000,29.2649314122993,30.6599563677674,28.9957160700159,30.402978086497,1299331.59467509,0.0,1.0
2009-06-08,48.74,49.1,47.56,47.68,583500,29.8217176883852,30.041984786617,29.0997310886254,29.1731534547027,953660.359110588,0.0,1.0
2009-06-09,48.66,49.19,48.04,48.85,456200,29.7727694443337,30.097051561175,29.3934205529345,29.8890215239561,745603.866026135,0.0,1.0
2009-06-10,48.31,49.22,47.96,49.22,557100,29.5586208766083,30.1154071526943,29.344472308883,30.1154071526943,910512.743891189,0.0,1.0
2009-06-11,48.47,49.26,48.14,48.14,591500,29.6565173647114,30.1398812747201,29.4546058579989,29.4546058579989,966735.394025555,0.0,1.0
2009-06-12,48.95,49.04,48.25,48.4,413100,29.9502068290205,30.0052736035784,29.5219096935697,29.6136876511663,675162.115421736,0.0,1.0
2009-06-15,46.93,48.86,46.84,48.61,1005900,28.7142636667197,29.8951400544625,28.6591968921618,29.7421767918015,1644022.20262098,0.0,1.0
2009-06-16,46.47,47.64,46.35,47.22,590000,28.4328112634235,29.1486793326769,28.3593888973462,28.8917010514065,964283.824979,0.0,1.0
2009-06-17,45.61,46.49,45.5,46.21,865300,27.9066176398697,28.4450483244364,27.8393138042989,28.2737294702561,1414228.46399039,0.0,1.0
2009-06-18,46.51,46.6,45.52,45.52,684500,28.4572853854493,28.5123521600072,27.8515508653118,27.8515508653118,1118732.67491208,0.0,1.0
2009-06-19,46.93,46.99,46.22,46.86,657400,28.7142636667197,28.7509748497584,28.2798480007625,28.6714339531746,1074440.99413762,0.0,1.0
2009-06-22,45.6,47.09,45.6,46.54,884800,27.9004991093633,28.8121601548227,27.9004991093633,28.4756409769686,1446098.86159562,0.0,1.0
2009-06-23,45.09,46.33,44.5,45.65,692200,27.5884540535349,28.3471518363334,27.227460753655,27.9310917618955,1131317.39601773,0.0,1.0
2009-06-24,45.02,45.75,44.74,45.34,557700,27.5456243399898,27.9922770669599,27.3743054858095,27.7414173161959,911493.371509811,0.0,1.0
2009-06-25,45.68,45.75,44.6,44.93,629900,27.9494473534148,27.9922770669599,27.2886460587194,27.4905575654319,1029495.56161741,0.0,1.0
2009-06-26,46.07,46.07,45.22,45.67,1059500,28.1880700431659,28.1880700431659,27.6679949501186,27.9433288229084,1731624.93655127,0.0,1.0
2009-06-29,46.7,46.77,45.4,46.26,603000,28.5735374650716,28.6163671786167,27.7781284992345,28.3043221227883,985530.756715826,0.0,1.0
2009-06-30,46.12,46.65,45.79,46.56,390500,28.2186626956981,28.5429448125394,28.0167511889856,28.4878780379815,638225.141786949,0.0,1.0
2009-07-01,46.01,46.51,45.63,46.27,464200,28.1513588601273,28.4572853854493,27.9188547008826,28.3104406532947,758678.900941104,0.0,1.0
2009-07-02,45.16,46.39,45.11,45.65,575600,27.63128376708,28.383863019372,27.6006911145478,27.9310917618955,940748.762132053,0.0,1.0
2009-07-06,45.22,45.92,44.65,45.27,647700,27.6679949501186,28.0962920855693,27.3192387112516,27.6985876026508,1058587.51430322,0.0,1.0
2009-07-07,45.39,46.1,45.22,45.41,738300,27.7720099687281,28.2064256346853,27.6679949501186,27.7842470297409,1206662.28471524,0.0,1.0
2009-07-08,44.71,46.0,44.24,45.39,774900,27.3559498942902,28.1452403296209,27.0683789604875,27.7720099687281,1266480.56945123,0.0,1.0
2009-07-09,45.08,45.6,44.75,45.01,470200,27.5823355230284,27.9004991093633,27.3804240163159,27.5395058094834,768485.177127333,0.0,1.0
2009-07-10,44.48,45.34,44.17,44.92,611900,27.2152236926421,27.7414173161959,27.0255492469425,27.4844390349254,1000076.73305873,0.0,1.0
2009-07-13,46.53,46.53,44.59,44.95,602600,28.4695224464621,28.4695224464621,27.2825275282129,27.5027946264447,984877.004970078,0.0,1.0
2009-07-14,46.49,46.68,46.04,46.64,459600,28.4450483244364,28.5613004040587,28.1697144516466,28.536826282033,751160.755864997,0.0,1.0
2009-07-15,47.93,48.0,46.55,46.85,746800,29.3261167173636,29.3689464309087,28.481759507475,28.6653154226682,1220554.5093124,0.0,1.0
2009-07-16,48.22,48.48,47.56,47.93,624600,29.5035541020504,29.6626358952178,29.0997310886254,29.3261167173636,1020833.35098624,0.0,1.0
2009-07-17,47.28,48.52,46.99,48.1,493900,28.9284122344451,29.6871100172436,28.7509748497584,29.4301317359731,807219.968062928,0.0,1.0
2009-07-20,47.36,47.7,46.83,47.48,656900,28.9773604784966,29.1853905157155,28.6530783616553,29.0507828445739,1073623.80445543,0.0,1.0
2009-07-21,47.32,47.59,46.34,47.36,686700,28.9528863564708,29.1180866801447,28.3532703668398,28.9773604784966,1122328.3095137,0.0,1.0
2009-07-22,44.26,45.74,43.59,45.65,1543300,27.0806160215004,27.9861585364534,26.670674477569,27.9310917618955,2522337.67303405,0.0,1.0
2009-07-23,45.89,45.98,43.75,45.44,1067600,28.07793649405,28.133003268608,26.768570965672,27.8026026212603,1744863.40940268,0.0,1.0
2009-07-24,45.91,46.2,45.13,45.55,579400,28.0901735550629,28.2676109397496,27.6129281755606,27.8699064568311,946959.403716665,0.0,1.0
2009-07-27,46.05,46.3,45.17,45.79,951400,28.1758329821531,28.328796244814,27.6374022975864,28.0167511889856,1554948.52726274,0.0,1.0
2009-07-28,46.76,46.78,45.75,45.75,567000,28.6102486481102,28.6224857091231,27.9922770669599,27.9922770669599,926693.099598464,0.0,1.0
2009-07-29,47.5,47.54,46.44,46.58,506400,29.0630199055868,29.0874940276125,28.4144556719042,28.5001150989943,827649.710117567,0.0,1.0
2009-07-30,47.3,47.94,47.09,47.69,760200,28.940649295458,29.3322352478701,28.8121601548227,29.1792719852091,1242455.19279497,0.0,1.0
2009-07-31,48.03,48.28,47.16,47.35,502100,29.387302022428,29.540265285089,28.8549898683678,28.9712419479902,820621.878850773,0.0,1.0
2009-08-03,48.96,48.96,47.78,48.21,507800,29.9563253595269,29.9563253595269,29.2343387597671,29.4974355715439,829937.841227688,0.0,1.0
2009-08-04,50.18,50.2,48.29,48.95,509100,30.7027860813125,30.7150231423254,29.5463838155955,29.9502068290205,832062.53440137,0.0,1.0
2009-08-05,50.87,50.91,49.88,50.01,546500,31.1249646862568,31.1494388082826,30.5192301661193,30.598771062703,893188.322628853,0.0,1.0
2009-08-06,50.64,51.8,50.21,50.94,495200,30.9842384846087,31.6939880233557,30.7211416728318,31.1677943998019,809344.661236611,0.0,1.0
2009-08-07,52.6,52.96,51.01,51.48,593800,32.1834704638708,32.4037375621026,31.210624113347,31.4981950471496,970494.46656361,0.0,1.0
2009-08-10,52.74,53.2,52.0,52.18,289500,32.269129890961,32.5505822942572,31.8163586334844,31.9264921826004,473152.825985458,0.0,1.0
2009-08-11,51.52,52.47,50.7,52.47,525000,31.5226691691754,32.1039295672871,31.0209496676473,32.1039295672871,858049.166294871,0.0,1.0
2009-08-12,51.27,52.32,50.82,51.23,397600,31.3697059065144,32.0121516096905,31.0943720337246,31.3452317844886,649829.235273983,0.0,1.0
2009-08-13,51.11,51.69,50.06,51.27,495700,31.2718094184114,31.6266841877848,30.6293637152352,31.3697059065144,810161.850918795,0.0,1.0
2009-08-14,50.46,51.21,49.98,50.92,397800,30.8741049354928,31.3329947234757,30.5804154711837,31.155557338789,650156.111146858,0.0,1.0
2009-08-17,49.78,50.17,49.23,49.3,568500,30.4580448610549,30.6966675508061,30.1215256832008,30.1643553967458,929144.66864502,0.0,1.0
2009-08-18,49.45,50.26,49.31,50.12,423100,30.2561333543424,30.751734325364,30.1704739272523,30.6660748982739,691505.909065449,0.0,1.0
2009-08-19,49.71,50.11,48.96,49.1,383000,30.4152151475098,30.6599563677674,29.9563253595269,30.041984786617,625967.296554165,0.0,1.0
2009-08-20,49.65,50.4,49.44,49.78,386500,30.3785039644712,30.8373937524542,30.250014823836,30.4580448610549,631687.624329463,0.0,1.0
2009-08-21,50.89,51.49,49.88,50.17,472000,31.1372017472697,31.504313577656,30.5192301661193,30.6966675508061,771427.059983199,0.0,1.0
2009-08-24,49.98,51.66,49.7,51.13,340300,30.5804154711837,31.6083285962655,30.4090966170034,31.2840464794242,556179.297695515,0.0,1.0
2009-08-25,49.68,50.43,49.5,49.85,362900,30.3968595559905,30.8557493439735,30.2867260068746,30.5008745746,593116.271330304,0.0,1.0
2009-08-26,49.81,50.52,49.37,49.62,376400,30.4764004525742,30.9108161185314,30.2071851102909,30.3601483729519,615180.392749315,0.0,1.0
2009-08-27,49.75,49.97,49.24,49.76,325600,30.4396892695356,30.5742969406773,30.1276442137072,30.445807800042,532153.921039258,0.0,1.0
2009-08-28,49.13,50.22,48.82,50.01,280700,30.3234371899133,30.9961940907275,30.132102658489,30.8665803758918,454789.83512421,0.43,1.0
2009-08-31,49.28,49.54,48.44,49.0,346400,30.416018414796,30.576492537926,29.8975635554528,30.2432001283483,561236.90376568,0.0,1.0
2009-09-01,48.18,49.72,48.09,49.04,685200,29.7370894323228,30.6875900077852,29.6815406973932,30.2678884549836,1110160.29578593,0.0,1.0
2009-09-02,47.42,48.79,47.4,47.89,315600,29.2680112262505,30.1135864135125,29.2556670629328,29.5580990642163,511334.777218385,0.0,1.0
2009-09-03,47.86,48.01,47.36,47.62,272400,29.5395828192397,29.6321640441224,29.2309787362974,29.3914528594274,441342.184139063,0.0,1.0
2009-09-04,48.06,48.08,47.34,47.87,387900,29.6630244524167,29.6753686157344,29.2186345729797,29.5457549008986,628475.158691418,0.0,1.0
2009-09-08,48.37,48.43,47.68,48.36,383300,29.8543589838409,29.891391473794,29.4284853493805,29.8481869021821,621022.243687602,0.0,1.0
2009-09-09,48.97,49.17,47.99,48.18,457400,30.2246838833717,30.3481255165486,29.6198198808048,29.7370894323228,741078.983205607,0.0,1.0
2009-09-10,48.73,48.92,48.17,48.63,293400,30.0765539235594,30.1938234750775,29.730917350664,30.0148331069709,475366.3613304,0.0,1.0
2009-09-11,48.31,48.78,48.22,48.75,258200,29.8173264938878,30.1074143318536,29.7617777589582,30.0888980868771,418335.359562064,0.0,1.0
2009-09-14,48.68,48.73,47.66,47.82,228600,30.0456935152652,30.0765539235594,29.4161411860628,29.5148944926044,370377.471711416,0.0,1.0
2009-09-15,48.86,48.95,47.98,48.8,523700,30.1567909851244,30.212339720054,29.6136477991459,30.1197584951713,848498.171195401,0.0,1.0
2009-09-16,50.6,50.7,48.84,48.84,626800,31.2307331937637,31.2924540103522,30.1444468218067,30.1444468218067,1015540.67921573,0.0,1.0
2009-09-17,50.2,50.89,49.94,50.65,381700,30.9838499274098,31.4097235618703,30.8233758042798,31.2615936020579,618429.925425406,0.0,1.0
2009-09-18,49.99,50.63,49.15,50.13,524100,30.8542362125741,31.2492494387402,30.335781353231,30.9406453557979,849146.250760949,0.0,1.0
2009-09-21,49.77,49.94,49.14,49.66,329000,30.7184504160794,30.8233758042798,30.3296092715721,30.6505575178321,533045.442664287,0.0,1.0
2009-09-22,49.45,50.05,49.18,49.95,412400,30.5209438029964,30.8912687025271,30.3542975982075,30.8295478859387,668170.032081311,0.0,1.0
2009-09-23,49.55,49.78,49.2,49.63,688500,30.5826646195848,30.7246224977383,30.3666417615252,30.6320412728556,1115506.95220171,0.0,1.0
2009-09-24,49.59,50.29,49.08,49.1,568700,30.6073529462202,31.0393986623395,30.292576781619,30.3049209449367,921407.122319695,0.0,1.0
2009-09-25,50.42,50.56,49.49,49.67,601800,31.1196357239045,31.2060448671283,30.5456321296317,30.656729599491,975035.706368897,0.0,1.0
2009-09-28,51.74,51.74,50.32,50.48,523900,31.9343505028722,31.9343505028722,31.057914907316,31.1566682138575,848822.210978176,0.0,1.0
2009-09-29,51.86,52.18,51.45,51.74,394000,32.0084154827784,32.2059220958615,31.7553601347657,31.9343505028722,638358.372066045,0.0,1.0
2009-09-30,51.64,52.32,51.37,51.98,1220300,31.8726296862838,32.2923312390853,31.7059834814949,32.0824804626845,1977128.73459948,0.0,1.0
2009-10-01,49.94,51.59,49.93,51.58,1149900,30.8233758042798,31.8417692779895,30.817203722621,31.8355971963307,1863066.73106281,0.0,1.0
2009-10-02,50.38,50.75,49.56,49.69,823700,31.0949473972691,31.3233144186464,30.5888367012437,30.6690737628087,1334557.84535736,0.0,1.0
2009-10-05,50.59,50.9,50.1,50.57,462400,31.2245611121049,31.4158956435291,30.9221291108214,31.2122169487872,749179.977774972,0.0,1.0
2009-10-06,50.41,51.22,49.92,50.97,383800,31.1134636422456,31.6134022566122,30.8110316409621,31.459100215141,621832.343144539,0.0,1.0
2009-10-07,50.44,50.51,49.85,50.24,524500,31.1319798872222,31.1751844588341,30.7678270693502,31.0085382540452,849794.330326498,0.0,1.0
2009-10-08,50.07,50.7,49.8,50.7,670000,30.9036128658448,31.2924540103522,30.736966661056,31.2924540103522,1085533.27229505,0.0,1.0
2009-10-09,50.39,50.49,49.86,49.87,242900,31.1011194789279,31.1628402955164,30.7739991510091,30.7801712326679,393546.316179803,0.0,1.0
2009-10-12,50.36,50.63,50.01,50.48,196600,31.0826032339514,31.2492494387402,30.8665803758918,31.1566682138575,318531.106467473,0.0,1.0
2009-10-13,50.3,50.53,49.78,50.17,354800,31.0455707439983,31.1875286221518,30.7246224977383,30.9653336824333,574846.574642216,0.0,1.0
2009-10-14,50.78,50.88,50.32,50.67,443600,31.3418306636229,31.4035514802114,31.057914907316,31.2739377653756,718720.238194157,0.0,1.0
2009-10-15,50.81,50.83,50.11,50.83,364900,31.3603469085995,31.3726910719172,30.9283011924802,31.3726910719172,591210.583672335,0.0,1.0
2009-10-16,50.75,51.06,50.02,50.38,565000,31.3233144186464,31.5146489500707,30.8727524575506,31.0949473972691,915412.386338364,0.0,1.0
2009-10-19,50.7,50.96,49.88,50.72,249000,31.2924540103522,31.4529281334822,30.7863433143268,31.3047981736699,403429.529554429,0.0,1.0
2009-10-20,50.64,50.97,50.24,50.58,424800,31.2554215203991,31.459100215141,31.0085382540452,31.218389030446,688260.49861334,0.0,1.0
2009-10-21,48.54,50.4,47.61,50.4,2171500,29.9592843720413,31.1072915605868,29.3852807777686,31.1072915605868,3518261.94147568,0.0,1.0
2009-10-22,49.06,49.24,47.78,48.21,1085800,30.2802326183013,30.3913300881606,29.490206165969,29.7556056772994,1759211.98068353,0.0,1.0
2009-10-23,48.51,49.01,48.12,48.96,389000,29.9407681270648,30.2493722100071,29.7000569423698,30.2185118017129,630257.377496678,0.0,1.0
2009-10-26,47.39,48.7,46.92,48.5,1628100,29.249494981274,30.0580376785829,28.9594071433082,29.9345960454059,2637845.85167697,0.0,1.0
2009-10-27,47.35,48.29,47.35,47.44,520000,29.2248066546386,29.8049823305701,29.2248066546386,29.2803553895682,842503.435214069,0.0,1.0
2009-10-28,46.62,47.6,46.61,47.42,612000,28.7742446935428,29.3791086961097,28.7680726118839,29.2680112262505,991561.735290404,0.0,1.0
2009-10-29,47.79,47.87,46.45,46.98,523600,29.4963782476278,29.5457549008986,28.6693193053424,28.9964396332612,848336.151304014,0.0,1.0
2009-10-30,46.79,47.81,46.63,47.57,594700,28.8791700817432,29.5087224109455,28.7804167752016,29.3605924511332,963532.294080397,0.0,1.0
2009-11-02,46.84,47.5,46.32,47.04,610000,28.9100304900374,29.3173878795213,28.5890822437774,29.0334721232143,988321.337462659,0.0,1.0
2009-11-03,46.43,46.65,45.67,46.33,627800,28.6569751420247,28.7927609385193,28.1878969359523,28.5952543254362,1017160.8781296,0.0,1.0
2009-11-04,46.14,47.29,46.08,46.72,592200,28.4779847739181,29.1877741646855,28.440952283965,28.8359655101312,959481.796795717,0.0,1.0
2009-11-05,47.3,47.34,46.3,46.62,754800,29.1939462463443,29.2186345729797,28.5767380804597,28.7742446935428,1222926.1401915,0.0,1.0
2009-11-06,47.26,47.66,46.54,47.0,263900,29.1692579197089,29.4161411860628,28.724868040272,29.0087837965789,427570.493371141,0.0,1.0
2009-11-09,48.48,48.58,47.4,47.53,422600,29.9222518820882,29.9839726986767,29.2556670629328,29.3359041244978,684696.06100282,0.0,1.0
2009-11-10,47.8,48.32,47.45,48.32,311800,29.5025503292867,29.8234985755467,29.286527471227,29.8234985755467,505178.021345667,0.0,1.0
2009-11-11,48.07,48.57,47.81,48.1,265600,29.6691965340755,29.9778006170179,29.5087224109455,29.6877127790521,430324.831524725,0.0,1.0
2009-11-12,47.45,48.32,47.34,47.89,212200,29.286527471227,29.8234985755467,29.2186345729797,29.5580990642163,343806.209523896,0.0,1.0
2009-11-13,47.69,48.14,47.15,47.72,240100,29.4346574310394,29.7124011056874,29.1013650214616,29.4531736760159,389009.759220957,0.0,1.0
2009-11-16,47.9,48.61,47.76,48.1,572900,29.5642711458751,30.0024889436532,29.4778620026513,29.6877127790521,928211.957757964,0.0,1.0
2009-11-17,48.25,48.32,47.52,47.85,391600,29.7802940039348,29.8234985755467,29.329732042839,29.5334107375809,634469.894672749,0.0,1.0
2009-11-18,48.53,48.81,48.16,48.18,303700,29.9531122903825,30.1259305768302,29.7247452690051,29.7370894323228,492054.410143294,0.0,1.0
2009-11-19,47.66,48.3,47.35,48.28,285400,29.4161411860628,29.811154412229,29.2248066546386,29.7988102489113,462404.770019415,0.0,1.0
2009-11-20,47.68,47.91,47.27,47.34,325300,29.4284853493805,29.570443227534,29.1754300013678,29.2186345729797,527050.706682956,0.0,1.0
2009-11-23,48.2,48.79,47.99,48.21,260700,29.7494335956405,30.1135864135125,29.6198198808048,29.7556056772994,422385.856846747,0.0,1.0
2009-11-24,48.24,48.36,47.68,48.13,340700,29.7741219222759,29.8481869021821,29.4284853493805,29.7062290240286,552001.769956603,0.0,1.0
2009-11-25,47.62,48.33,47.54,48.29,332700,29.3914528594274,29.8296706572055,29.3420762061567,29.8049823305701,539040.178645618,0.0,1.0
2009-11-27,46.71,47.28,46.36,46.41,193000,29.0951929398028,29.4502402524915,28.8771814320115,28.9083259331245,309846.029158558,0.43,1.0
2009-11-30,48.02,48.13,46.6,46.72,586200,29.9111788689645,29.9796967714132,29.0266750373541,29.1014218400254,941097.110325111,0.0,1.0
2009-12-01,48.03,48.26,47.59,48.26,571400,29.9174077691871,30.0606724743071,29.6433361593923,30.0606724743071,917336.896690154,0.0,1.0
2009-12-02,48.28,48.63,47.91,48.12,509800,30.0731302747523,30.2911417825436,29.8426609665158,29.9734678711905,818443.034533848,0.0,1.0
2009-12-03,47.54,48.79,47.51,48.44,557600,29.6121916582793,30.3908041861053,29.5935049576114,30.172792678314,895182.102895397,0.0,1.0
2009-12-04,48.34,48.49,47.57,48.32,420700,30.1105036760879,30.203937179427,29.6308783589471,30.0980458756427,675400.126772049,0.0,1.0
2009-12-07,47.77,48.3,47.57,48.27,416800,29.7554563633993,30.0855880751975,29.6308783589471,30.0669013745297,669138.989395268,0.0,1.0
2009-12-08,48.37,48.54,47.51,47.54,662900,30.1291903767557,30.2350816805401,29.5935049576114,29.6121916582793,1064232.81206844,0.0,1.0
2009-12-09,48.12,48.34,47.67,48.34,589400,29.9734678711905,30.1105036760879,29.6931673611732,30.1105036760879,946234.453813752,0.0,1.0
2009-12-10,47.92,48.4,47.8,48.26,770500,29.8488898667384,30.1478770774236,29.7741430640671,30.0606724743071,1236975.98687393,0.0,1.0
2009-12-11,48.73,48.94,47.91,48.21,727900,30.3534307847696,30.4842376894444,29.8426609665158,30.029527973194,1168585.10168142,0.0,1.0
2009-12-14,49.6,49.63,48.54,48.92,836500,30.8953451041366,30.9140318048044,30.2350816805401,30.4717798889992,1342933.69632712,0.0,1.0
2009-12-15,49.06,49.77,48.88,49.33,521200,30.5589844921157,31.0012364079209,30.4468642881088,30.7271647981261,836744.820712126,0.0,1.0
2009-12-16,48.9,49.45,48.47,49.2,412800,30.459322088554,30.8019116007974,30.1914793789818,30.6461890952322,662717.310034469,0.0,1.0
2009-12-17,48.49,49.49,48.48,48.78,370100,30.203937179427,30.8268272016879,30.1977082792044,30.3845752858827,594165.88285794,0.0,1.0
2009-12-18,49.06,49.16,48.53,48.66,526500,30.5589844921157,30.6212734943418,30.2288527803175,30.3098284832114,845253.545865185,0.0,1.0
2009-12-21,50.11,50.11,49.27,49.31,347900,31.2130190154896,31.2130190154896,30.6897913967905,30.7147069976809,558525.562405503,0.0,1.0
2009-12-22,50.33,50.53,49.94,50.07,296000,31.350054820387,31.4746328248391,31.1071277117052,31.1881034145991,475204.272699134,0.0,1.0
2009-12-23,50.21,50.58,50.18,50.4,190300,31.2753080177157,31.5057773259522,31.2566213170478,31.3936571219452,305511.395590018,0.0,1.0
2009-12-24,50.78,50.78,50.11,50.18,90900,31.6303553304043,31.6303553304043,31.2130190154896,31.2566213170478,145932.66347416,0.0,1.0
2009-12-28,50.9,51.05,50.72,50.89,298500,31.7051021330756,31.7985356364147,31.5929819290687,31.698873232853,479217.822299635,0.0,1.0
2009-12-29,50.55,51.03,50.52,50.95,168000,31.4870906252843,31.7860778359695,31.4684039246165,31.7362466341887,269710.533153564,0.0,1.0
2009-12-30,50.32,50.86,50.19,50.48,126800,31.3438259201643,31.6801865321852,31.2628502172704,31.4434883237261,203567.235737333,0.0,1.0
2009-12-31,50.0,50.43,49.93,50.23,257000,31.1445011130409,31.412343822613,31.1008988114826,31.2877658181609,412592.898931344,0.0,1.0
2010-01-04,50.09,50.45,49.93,50.32,404100,31.2005612150444,31.4248016230583,31.1008988114826,31.3438259201643,648750.157424731,0.0,1.0
2010-01-05,50.04,50.23,49.63,50.0,627200,31.1694167139313,31.2877658181609,30.9140318048044,31.1445011130409,1006919.3237733,0.0,1.0
2010-01-06,50.35,50.59,49.55,49.93,657300,31.3625126208322,31.5120062261748,30.8642006030235,31.1008988114826,1055242.46096332,0.0,1.0
2010-01-07,51.42,51.71,49.94,50.11,577900,32.0290049446512,32.2096430511069,31.1071277117052,31.2130190154896,927772.125651455,0.0,1.0
2010-01-08,51.2,51.72,50.88,51.35,388400,31.8919691397539,32.2158719513295,31.6926443326304,31.985402643093,623545.065933594,0.0,1.0
2010-01-11,50.62,51.7,50.52,51.62,328000,31.5306929268426,32.2034141508843,31.4684039246165,32.1535829491034,526577.707585528,0.0,1.0
2010-01-12,50.16,50.55,49.84,50.39,298300,31.2441635166026,31.4870906252843,31.0448387094792,31.3874282217226,478896.738331595,0.0,1.0
2010-01-13,51.19,51.38,49.93,50.49,312900,31.8857402395313,32.0040893437608,31.1008988114826,31.4497172239487,502335.867998511,0.0,1.0
2010-01-14,51.81,52.04,51.0,51.0,243600,32.271932053333,32.415196758453,31.7673911353017,31.7673911353017,391080.273072666,0.0,1.0
2010-01-15,51.61,52.09,51.02,51.75,441400,32.1473540488808,32.446341259566,31.7798489357469,32.2345586519973,708632.317464183,0.0,1.0
2010-01-19,52.21,52.48,51.4,51.5,307100,32.5210880622373,32.6892683682477,32.016547144206,32.0788361464321,493024.432925353,0.0,1.0
2010-01-20,52.15,52.44,51.35,51.86,255500,32.4837146609016,32.6643527673573,31.985402643093,32.303076554446,410184.769171045,0.0,1.0
2010-01-21,52.34,53.2,51.97,52.08,561000,32.6020637651312,33.1377491842755,32.3715944568947,32.4401123593434,900640.530352077,0.0,1.0
2010-01-22,51.44,52.71,51.18,52.16,411500,32.0414627450965,32.8325330733677,31.8795113393086,32.4899435611242,660630.264242209,0.0,1.0
2010-01-25,51.45,51.87,50.68,51.87,367400,32.0476916453191,32.3093054546686,31.5680663281782,32.3093054546686,589831.249289399,0.0,1.0
2010-01-26,51.71,53.11,51.27,51.5,727100,32.2096430511069,33.081689082272,31.9355714413121,32.0788361464321,1167300.76580926,0.0,1.0
2010-01-27,52.63,52.77,51.39,51.56,607500,32.7827018715868,32.8699064747033,32.0103182439834,32.1162095477678,975292.552921368,0.0,1.0
2010-01-28,52.44,53.18,51.91,52.87,545400,32.6643527673573,33.1252913838303,32.334221055559,32.9321954769294,875595.98084496,0.0,1.0
2010-01-29,51.32,52.48,51.32,52.48,508600,31.9667159424252,32.6892683682477,31.9667159424252,32.6892683682477,816516.530725608,0.0,1.0
2010-02-01,51.7,51.97,51.31,51.6,355300,32.2034141508843,32.3715944568947,31.9604870422026,32.1411251486582,570405.669222982,0.0,1.0
2010-02-02,52.18,52.41,51.34,51.9,359600,32.5024013615695,32.6456660666895,31.9791737428704,32.3279921553364,577308.974535841,0.0,1.0
2010-02-03,51.51,52.08,51.2,52.05,425600,32.0850650466547,32.4401123593434,31.8919691397539,32.4214256586756,683266.683989027,0.0,1.0
2010-02-04,51.0,51.68,50.91,51.22,630800,31.7673911353017,32.1909563504391,31.7113310332982,31.9044269401991,1012698.83519802,0.0,1.0
2010-02-05,51.6,52.02,50.48,51.13,530400,32.1411251486582,32.4027389580077,31.4434883237261,31.8483668381956,851514.683241964,0.0,1.0
2010-02-08,50.93,51.63,50.93,51.52,264100,31.7237888337434,32.159811849326,31.7237888337434,32.0912939468773,423991.379796763,0.0,1.0
2010-02-09,51.23,51.71,50.76,51.28,395600,31.9106558404217,32.2096430511069,31.6178975299591,31.9418003415347,635104.088783033,0.0,1.0
2010-02-10,51.72,52.17,51.02,51.06,290800,32.2158719513295,32.4961724613469,31.7798489357469,31.8047645366374,466856.089530096,0.0,1.0
2010-02-11,52.13,52.23,51.5,51.76,247500,32.4712568604564,32.5335458626825,32.0788361464321,32.2407875522199,397341.410449446,0.0,1.0
2010-02-12,52.26,52.26,51.56,51.72,330400,32.5522325633503,32.5522325633503,32.1162095477678,32.2158719513295,530430.715202008,0.0,1.0
2010-02-16,53.04,53.04,52.15,52.6,378800,33.0380867807138,33.0380867807138,32.4837146609016,32.764015170919,608133.035467677,0.0,1.0
2010-02-17,52.69,53.29,52.32,53.04,257600,32.8200752729225,33.193809286279,32.589605964686,33.0380867807138,413556.150835463,0.0,1.0
2010-02-18,52.89,53.04,52.63,52.82,161200,32.9446532773746,33.0380867807138,32.7827018715868,32.9010509758164,258793.678240205,0.0,1.0
2010-02-19,53.49,53.67,52.8,52.93,302400,33.3183872907311,33.4305074947381,32.8885931753712,32.9695688782651,485478.959676414,0.0,1.0
2010-02-22,53.82,53.99,53.28,53.28,203400,33.5239409980772,33.6298323018615,33.1875803860564,33.1875803860564,326542.395496636,0.0,1.0
2010-02-23,53.65,53.95,53.4,53.57,402300,33.4180496942929,33.6049167009711,33.2623271887277,33.368218492512,645860.401712371,0.0,1.0
2010-02-24,54.42,54.75,53.72,53.94,460300,33.8976750114337,34.1032287187798,33.4616519958511,33.5986878007485,738974.752443959,0.0,1.0
2010-02-25,53.93,53.97,52.74,53.56,331800,33.860301610098,33.8854158705172,33.1131523626288,33.627994701221,528464.696093066,0.43,1.0
2010-02-26,54.15,54.22,53.51,54.04,386300,33.9984300424033,34.0423799981368,33.5966018756971,33.9293658262507,615267.968959467,0.0,1.0
2010-03-01,54.09,54.28,53.78,54.08,456500,33.9607586517746,34.0800513887655,33.7661231335263,33.9544800866698,727076.955293804,0.0,1.0
2010-03-02,54.3,54.54,54.04,54.11,355300,34.092608518975,34.2432940814898,33.9293658262507,33.9733157819841,565893.630264817,0.0,1.0
2010-03-03,54.2,54.76,54.06,54.48,323400,34.0298228679272,34.3814225137951,33.9419229564602,34.2056226908611,515085.843027418,0.0,1.0
2010-03-04,54.17,54.5,53.96,54.17,266000,34.0109871726129,34.2181798210707,33.8791373054124,34.0109871726129,423663.680412162,0.0,1.0
2010-03-05,54.99,55.0,54.13,54.42,316500,34.5258295112051,34.5321080763099,33.9858729121937,34.1679513002324,504096.070866351,0.0,1.0
2010-03-08,54.95,55.28,54.73,54.95,481600,34.500715250786,34.7079078992438,34.3625868184807,34.500715250786,767054.24243044,0.0,1.0
2010-03-09,54.28,54.95,53.95,54.02,567700,34.0800513887655,34.500715250786,33.8728587403076,33.9168086960411,904187.486353325,0.0,1.0
2010-03-10,55.21,55.53,54.22,54.41,449100,34.6639579435103,34.8648720268634,34.0423799981368,34.1616727351277,715290.822831212,0.0,1.0
2010-03-11,55.59,55.59,54.8,55.06,266000,34.9025434174921,34.9025434174921,34.4065367742142,34.5697794669386,423663.680412163,0.0,1.0
2010-03-12,54.91,55.73,54.61,55.32,463800,34.4756009903668,34.9904433289591,34.2872440372233,34.733022159663,738703.815696094,0.0,1.0
2010-03-15,55.16,55.25,54.63,55.03,372300,34.6325651179864,34.6890722039295,34.2998011674329,34.5509437716242,592969.880516722,0.0,1.0
2010-03-16,55.79,55.82,54.8,55.16,600600,35.0281147195878,35.0469504149021,34.4065367742142,34.6325651179864,956587.994193777,0.0,1.0
2010-03-17,56.2,56.39,55.71,55.8,324900,35.2855358888839,35.4048286258748,34.9778861987495,35.0343932846926,517474.923931999,0.0,1.0
2010-03-18,55.91,56.32,55.61,56.07,181400,35.1034575008452,35.3608786701413,34.9151005477017,35.2039145425217,288919.517393858,0.0,1.0
2010-03-19,56.02,56.3,55.48,56.02,512400,35.1725217169978,35.3483215399318,34.8334792013395,35.1725217169978,816110.037004482,0.0,1.0
2010-03-22,56.49,56.59,55.58,55.58,240500,35.4676142769227,35.5303999279705,34.8962648523873,34.8962648523873,383049.305034304,0.0,1.0
2010-03-23,56.7,56.7,55.86,56.62,209200,35.5994641441231,35.5994641441231,35.0720646753213,35.5492356232848,333197.150158738,0.0,1.0
2010-03-24,56.01,56.63,55.94,56.24,206300,35.166243151893,35.5555141883896,35.1222931961595,35.3106501493031,328578.260409884,0.0,1.0
2010-03-25,55.95,57.14,55.91,56.47,287600,35.1285717612643,35.8757210087336,35.1034575008452,35.4550571467131,458066.445438113,0.0,1.0
2010-03-26,55.5,56.34,55.21,56.25,311700,34.8460363315491,35.3734358003509,34.6639579435103,35.3169287144078,496451.011971695,0.0,1.0
2010-03-29,55.67,55.77,55.03,55.72,224200,34.9527719383304,35.0155575893782,34.5509437716242,34.9841647638543,357087.959204537,0.0,1.0
2010-03-30,55.89,56.2,55.58,55.81,202700,35.0909003706356,35.2855358888839,34.8962648523873,35.0406718497974,322844.466238892,0.0,1.0
2010-03-31,55.8,56.45,55.48,55.57,258900,35.0343932846926,35.4425000165035,34.8334792013395,34.8899862872826,412355.364130484,0.0,1.0
2010-04-01,55.96,56.07,55.33,55.87,184600,35.1348503263691,35.2039145425217,34.7393007247678,35.0783432404261,294016.223323629,0.0,1.0
2010-04-05,56.35,56.39,55.84,56.24,211400,35.3797143654557,35.4048286258748,35.0595075451117,35.3106501493031,336701.135485455,0.0,1.0
2010-04-06,57.04,57.29,56.21,56.21,262100,35.8129353576857,35.9698994853053,35.2918144539887,35.2918144539887,417452.070060255,0.0,1.0
2010-04-07,56.69,57.37,56.43,57.07,539200,35.5931855790183,36.0201280061436,35.429942886294,35.8317710530001,858794.949166308,0.0,1.0
2010-04-08,56.92,57.19,56.27,56.58,333500,35.7375925764283,35.9071138342575,35.3294858446174,35.5241213628657,531172.321118257,0.0,1.0
2010-04-09,57.0,57.02,56.53,56.93,206600,35.7878210972666,35.8003782274762,35.4927285373418,35.7438711415331,329056.0765908,0.0,1.0
2010-04-12,57.01,57.26,56.75,56.99,164500,35.7940996623714,35.951063789991,35.630856969647,35.7815425321618,262002.539202258,0.0,1.0
2010-04-13,56.95,57.15,56.6,56.94,183500,35.7564282717427,35.8819995738384,35.5366784930753,35.7501497066379,292264.23066027,0.0,1.0
2010-04-14,57.91,57.97,57.1,57.16,263000,36.3591705218019,36.3968419124306,35.8506067483145,35.8882781389431,418885.518603003,0.0,1.0
2010-04-15,57.25,58.03,57.22,57.97,237000,35.9447852248862,36.4345133030593,35.9259495295719,36.3968419124306,377474.782923618,0.0,1.0
2010-04-16,56.38,57.31,55.33,57.21,432100,35.39855006077,35.9824566155149,34.7393007247678,35.9196709644671,688214.572579306,0.0,1.0
2010-04-19,56.8,57.07,55.82,56.07,402000,35.6622497951709,35.8317710530001,35.0469504149021,35.2039145425217,640273.682427404,0.0,1.0
2010-04-20,57.79,57.79,56.75,57.13,170100,36.2838277405445,36.2838277405445,35.630856969647,35.8694424436288,270921.774579356,0.0,1.0
2010-04-21,58.61,58.8,57.59,57.91,357600,36.7986700791368,36.9179628161277,36.1582564384489,36.3591705218019,569556.887651839,0.0,1.0
2010-04-22,59.36,59.46,57.69,58.14,315600,37.2695624619955,37.3323481130434,36.2210420894967,36.5035775192119,502662.622323604,0.0,1.0
2010-04-23,59.44,59.73,59.0,59.27,326700,37.3197909828338,37.5018693708725,37.0435341182233,37.2130553760525,520341.821017494,0.0,1.0
2010-04-26,58.52,59.71,58.31,59.52,393500,36.7421629931937,37.489312240663,36.6103131259933,37.3700195036721,626735.557301451,0.0,1.0
2010-04-27,57.8,58.79,57.64,58.11,404000,36.2901063056493,36.9116842510229,36.1896492639728,36.4847418238976,643459.12363351,0.0,1.0
2010-04-28,57.94,59.0,57.66,58.23,342700,36.3780062171163,37.0435341182233,36.2022063941823,36.560084605155,545825.350666345,0.0,1.0
2010-04-29,59.62,60.0,58.31,58.74,400200,37.4328051547199,37.6713906287017,36.6103131259933,36.880291425499,637406.785341908,0.0,1.0
2010-04-30,59.36,60.78,59.34,59.54,550400,37.2695624619955,38.1611187068748,37.257005331786,37.3825766338817,876633.419920505,0.0,1.0
2010-05-03,59.69,59.99,59.22,59.75,313200,37.4767551104534,37.6651120635969,37.1816625505286,37.5144265010821,498840.092876275,0.0,1.0
2010-05-04,59.22,59.42,58.59,59.13,453300,37.1816625505286,37.3072338526243,36.7861129489272,37.1251554645855,721980.249364034,0.0,1.0
2010-05-05,58.86,59.55,58.45,58.72,292700,36.9556342067564,37.3888551989864,36.6982130374602,36.8677342952894,466189.320513683,0.0,1.0
2010-05-06,56.93,59.07,53.59,58.61,546800,35.7438711415331,37.0874840739568,33.6468303965354,36.7986700791368,870899.625749513,0.0,1.0
2010-05-07,56.52,57.59,55.95,56.92,498300,35.486449972237,36.1582564384489,35.1285717612643,35.7375925764283,793652.67650143,0.0,1.0
2010-05-10,58.55,59.59,57.68,58.69,439100,36.7609986885081,37.4139694594056,36.2147635243919,36.848898599975,699363.616800678,0.0,1.0
2010-05-11,59.27,59.99,57.91,57.91,398700,37.2130553760525,37.6651120635969,36.3591705218019,36.3591705218019,635017.704437327,0.0,1.0
2010-05-12,59.52,59.74,58.74,59.6,313800,37.3700195036721,37.5081479359773,36.880291425499,37.4202480245104,499795.725238107,0.0,1.0
2010-05-13,58.74,59.51,58.68,59.51,242500,36.880291425499,37.3637409385673,36.8426200348703,37.3637409385673,386234.746240411,0.0,1.0
2010-05-14,57.47,58.43,57.13,58.36,288600,36.0829136571914,36.6856559072507,35.8694424436288,36.6417059515172,459659.166041166,0.0,1.0
2010-05-17,57.94,58.08,56.5,57.63,352200,36.3780062171163,36.4659061285832,35.4738928420274,36.183370698868,560956.196395351,0.0,1.0
2010-05-18,56.36,58.6,56.23,58.24,724700,35.3859929305605,36.792391514032,35.3043715841983,36.5663631702598,1154244.62103268,0.0,1.0
2010-05-19,56.44,57.22,55.67,56.2,462800,35.4362214513987,35.9259495295719,34.9527719383304,35.2855358888839,737111.095093041,0.0,1.0
2010-05-20,54.32,56.03,53.63,55.48,484700,34.1051656491846,35.1788002821026,33.6719446569545,34.8334792013395,771991.676299906,0.0,1.0
2010-05-21,55.21,55.43,53.85,54.05,634100,34.6639579435103,34.8020863758156,33.8100730892598,33.9356443913554,1009944.13439606,0.0,1.0
2010-05-24,54.27,55.3,54.21,54.9,247900,34.0737728236607,34.7204650294534,34.036101433032,34.4693224252621,394835.437496898,0.0,1.0
2010-05-25,54.53,54.66,52.88,53.37,396900,34.2370155163851,34.3186368627472,33.2010522740958,33.5087019642302,632150.807351831,0.0,1.0
2010-05-26,54.63,55.2,54.19,54.58,357900,34.2998011674329,34.6576793784056,34.0235443028224,34.268408341909,570034.703832755,0.0,1.0
2010-05-27,55.67,55.71,54.51,55.37,327700,35.2353073680457,35.2606246357791,34.5011066037753,35.0454278600447,517749.392943974,0.45,1.0
2010-05-28,54.88,55.75,54.68,55.59,352600,34.7352913303098,35.2859419035126,34.6087049916425,35.1846728325787,557090.13107124,0.0,1.0
2010-06-01,53.56,54.87,53.53,54.66,503700,33.8998214951055,34.7289620133764,33.8808335443054,34.5960463577757,795820.473682882,0.0,1.0
2010-06-02,54.73,54.77,53.37,53.68,306900,34.6403515763093,34.6656688440428,33.7795644733716,33.9757732983059,484886.447038468,0.0,1.0
2010-06-03,54.4,54.95,54.0,54.74,233700,34.4314841175082,34.7795965488433,34.1783114401736,34.6466808932427,369234.156640241,0.0,1.0
2010-06-04,52.42,53.69,52.29,53.61,379600,33.1782793647019,33.9821026152393,33.0959982445681,33.9314680797724,599748.762775504,0.0,1.0
2010-06-07,52.03,53.06,52.01,52.65,404800,32.9314360043006,33.5833556484373,32.9187773704339,33.3238536541693,639563.485699485,0.0,1.0
2010-06-08,52.88,52.98,51.76,52.26,497700,33.4694279436367,33.5327211129703,32.7605444470997,33.077010293768,786340.7777486,0.0,1.0
2010-06-09,52.05,53.18,51.89,53.04,384500,32.9440946381673,33.6593074516377,32.8428255672335,33.5706970145705,607490.514455168,0.0,1.0
2010-06-10,53.22,53.31,52.45,52.66,379900,33.6846247193711,33.7415885717714,33.197267315502,33.3301829711026,600222.747572219,0.0,1.0
2010-06-11,53.41,53.47,52.5,52.8,246300,33.8048817411051,33.8428576427052,33.2289139001688,33.4187934081698,389141.51810223,0.0,1.0
2010-06-14,53.08,54.01,52.96,53.67,302700,33.596014282304,34.184640757107,33.5200624791036,33.9694439813726,478250.659884471,0.0,1.0
2010-06-15,54.29,54.37,53.27,53.57,304100,34.3618616312412,34.4124961667081,33.7162713040379,33.9061508120389,480462.588935804,0.0,1.0
2010-06-16,54.37,54.56,53.87,53.93,271500,34.4124961667081,34.5327531884421,34.0960303200399,34.1340062216401,428956.241026211,0.0,1.0
2010-06-17,54.38,54.67,53.74,54.39,327800,34.4188254836415,34.6023756747091,34.0137491999061,34.4251548005749,517907.387876213,0.0,1.0
2010-06-18,54.34,54.62,53.86,54.31,334200,34.393508215908,34.5707290900423,34.0897010031065,34.374520265108,528019.063539446,0.0,1.0
2010-06-21,54.16,54.94,53.93,54.75,288400,34.2795805111075,34.77326723191,34.1340062216401,34.653010210176,455657.384574434,0.0,1.0
2010-06-22,53.46,54.74,53.42,54.07,272600,33.8365283257719,34.6466808932427,33.8112110580384,34.2226166587072,430694.185280828,0.0,1.0
2010-06-23,53.14,53.82,53.0,53.39,464500,33.6339901839042,34.064383735373,33.5453797468371,33.7922231072383,733886.460245579,0.0,1.0
2010-06-24,52.51,53.24,52.38,53.05,442300,33.2352432171022,33.6972833532378,33.1529620969684,33.5770263315039,698811.585288739,0.0,1.0
2010-06-25,53.07,53.38,52.59,52.7,604800,33.5896849653706,33.785893790305,33.2858777525691,33.3555002388361,955553.350175515,0.0,1.0
2010-06-28,53.46,53.64,52.81,53.26,353600,33.8365283257719,33.9504560305725,33.4251227251031,33.7099419871046,558670.08039362,0.0,1.0
2010-06-29,52.08,52.89,51.94,52.85,522300,32.9630825889674,33.47575726057,32.8744721519003,33.4504399928366,825207.531079153,0.0,1.0
2010-06-30,51.4,52.55,51.39,52.01,615300,32.5326890374986,33.2605604848356,32.5263597205652,32.9187773704339,972142.818060505,0.0,1.0
2010-07-01,50.93,51.73,50.04,51.56,732600,32.2352111416304,32.7415564962997,31.6719019345609,32.6339581084324,1157470.8735757,0.0,1.0
2010-07-02,50.68,51.14,50.34,51.14,384100,32.0769782182963,32.3681267972311,31.8617814425619,32.3681267972311,606858.534726215,0.0,1.0
2010-07-06,51.15,52.3,50.82,52.3,587100,32.3744561141645,33.1023275615015,32.1655886553634,33.1023275615015,927588.247169384,0.0,1.0
2010-07-07,52.92,52.92,51.42,51.46,564000,33.4947452113702,33.4947452113702,32.5453476713653,32.5706649390988,891091.417822403,0.0,1.0
2010-07-08,52.87,53.53,52.28,53.24,358000,33.4630986267033,33.8808335443054,33.0896689276348,33.6972833532378,565621.857412094,0.0,1.0
2010-07-09,53.19,53.26,52.54,52.68,181000,33.665636768571,33.7099419871046,33.2542311679023,33.3428416049694,285970.827350807,0.0,1.0
2010-07-12,52.84,53.34,52.57,52.97,249100,33.4441106759032,33.7605765225715,33.2732191187024,33.526391796037,393565.376204895,0.0,1.0
2010-07-13,54.32,54.44,53.35,53.35,326400,34.3808495820413,34.4568013852417,33.7669058395049,33.7669058395049,515695.458824881,0.0,1.0
2010-07-14,53.51,54.16,52.8,54.09,552600,33.8681749104387,34.2795805111075,33.4187934081698,34.2352752925739,873079.995547271,0.0,1.0
2010-07-15,53.23,53.53,52.45,53.53,312900,33.6909540363045,33.8808335443054,33.197267315502,33.8808335443054,494366.142972748,0.0,1.0
2010-07-16,51.53,53.09,51.41,53.09,370500,32.6149701576323,33.6023435992374,32.539018354432,33.6023435992374,585371.223941846,0.0,1.0
2010-07-19,51.28,51.73,50.9,51.67,406100,32.4567372342982,32.7415564962997,32.2162231908303,32.7035805946995,641617.419818579,0.0,1.0
2010-07-20,51.78,51.81,50.59,50.83,391200,32.7732030809665,32.7921910317666,32.020014365896,32.1719179722968,618076.174915114,0.0,1.0
2010-07-21,50.61,52.65,50.54,52.36,685600,32.0326729997627,33.3238536541693,31.9883677812292,33.1403034631017,1083213.25542383,0.0,1.0
2010-07-22,51.84,51.9,50.62,51.19,472000,32.8111789825667,32.8491548841669,32.0390023166961,32.3997733818979,745736.08016343,0.0,1.0
2010-07-23,52.35,52.73,51.35,51.65,394600,33.1339741461683,33.3744881896362,32.5010424528318,32.6909219608327,623448.002611207,0.0,1.0
2010-07-26,53.15,53.26,52.19,52.5,293800,33.6403195008376,33.7099419871046,33.0327050752345,33.2289139001688,464189.110915287,0.0,1.0
2010-07-27,53.51,54.25,53.46,53.56,360400,33.8681749104387,34.3365443635078,33.8365283257719,33.8998214951055,569413.735785806,0.0,1.0
2010-07-28,54.1,55.14,53.58,53.58,571600,34.2416046095073,34.8998535705773,33.9124801289723,33.9124801289723,903099.032672492,0.0,1.0
2010-07-29,55.61,56.0,54.57,54.57,636500,35.1973314664455,35.4441748268467,34.5390825053755,34.5390825053755,1005637.74369496,0.0,1.0
2010-07-30,55.21,55.83,54.86,55.27,532200,34.9441587891108,35.3365764389795,34.722632696443,34.982134690711,840849.029370716,0.0,1.0
2010-08-02,55.93,55.95,55.46,55.93,437700,35.3998696083132,35.4125282421799,35.102391712445,35.3998696083132,691543.81840579,0.0,1.0
2010-08-03,55.71,56.65,55.56,55.6,460500,35.2606246357791,35.8555804275155,35.1656848817786,35.1910021495121,727566.662956059,0.0,1.0
2010-08-04,55.81,55.97,55.37,55.71,231800,35.3239178051128,35.4251868760466,35.0454278600447,35.2606246357791,366232.252927718,0.0,1.0
2010-08-05,55.37,55.62,55.06,55.45,206600,35.0454278600447,35.2036607833788,34.8492190351104,35.0960623955116,326417.530003739,0.0,1.0
2010-08-06,54.29,55.01,53.56,54.87,421600,34.3618616312412,34.8175724504435,33.8998214951055,34.7289620133764,666106.634315471,0.0,1.0
2010-08-09,54.84,54.9,54.19,54.72,273300,34.7099740625763,34.7479499641765,34.2985684619076,34.6340222593759,431800.149806495,0.0,1.0
2010-08-10,54.63,55.25,54.26,54.44,306300,34.5770584069756,34.9694760568443,34.3428736804411,34.4568013852417,483938.47744504,0.0,1.0
2010-08-11,53.18,53.85,53.08,53.72,360000,33.6593074516377,34.0833716861731,33.596014282304,34.0010905660394,568781.756056853,0.0,1.0
2010-08-12,52.95,53.22,52.31,52.85,397100,33.5137331621702,33.6846247193711,33.1086568784349,33.4504399928366,627397.875917158,0.0,1.0
2010-08-13,52.26,53.01,52.26,52.94,352800,33.077010293768,33.5517090637704,33.077010293768,33.5074038452369,557406.120935717,0.0,1.0
2010-08-16,52.64,52.72,51.98,52.12,236800,33.3175243372359,33.3681588727028,32.8997894196338,32.9883998567009,374131.999539619,0.0,1.0
2010-08-17,53.26,53.65,52.77,53.1,278500,33.7099419871046,33.9567853475058,33.3998054573697,33.6086729161707,440015.886282871,0.0,1.0
2010-08-18,53.55,54.13,52.72,53.04,559300,33.8934921781722,34.2605925603074,33.3681588727028,33.5706970145705,883665.656007216,0.0,1.0
2010-08-19,52.63,53.5,52.57,53.4,409700,33.3111950203025,33.8618455935053,33.2732191187024,33.7985524241717,647305.237379148,0.0,1.0
2010-08-20,52.04,52.42,51.25,52.36,346000,32.937765321234,33.1782793647019,32.4377492834981,33.1403034631017,546662.465543531,0.0,1.0
2010-08-23,51.81,52.46,51.8,52.06,278200,32.7921910317666,33.2035966324353,32.7858617148332,32.9504239551007,439541.901486157,0.0,1.0
2010-08-24,51.56,51.98,50.8,51.25,383300,32.6339581084324,32.8997894196338,32.1529300214967,32.4377492834981,605594.575268312,0.0,1.0
2010-08-25,51.68,51.85,50.86,51.2,336400,32.7099099116328,32.8175082995,32.1909059230969,32.4061026988313,531494.952048682,0.0,1.0
2010-08-26,51.42,52.08,51.28,52.06,185100,32.5453476713653,32.9630825889674,32.4567372342982,32.9504239551007,292448.619572566,0.0,1.0
2010-08-27,52.11,52.31,51.09,51.75,412700,32.9820705397675,33.1086568784349,32.3364802125643,32.7542151301664,652045.085346288,0.0,1.0
2010-08-30,50.83,51.74,50.83,51.74,342100,32.4567372342982,33.0378041413061,32.4567372342982,33.0378041413061,535757.580143468,0.45,1.0
2010-08-31,51.25,51.61,50.65,50.65,413500,32.7249219606095,32.9547945831621,32.3418009230219,32.3418009230219,647576.028615388,0.0,1.0
2010-09-01,52.48,52.52,51.44,51.8,551500,33.5103200876642,33.53586149017,32.8462436225123,33.0761162450649,863695.718939264,0.0,1.0
2010-09-02,52.63,52.67,52.1,52.58,822800,33.6061003470611,33.6316417495669,33.2676767638587,33.5741735939288,1288574.50143831,0.0,1.0
2010-09-03,53.23,53.26,52.76,53.25,286800,33.9892213846487,34.0083774365281,33.6891099052051,34.0019920859016,449153.095542668,0.0,1.0
2010-09-07,52.49,53.08,52.4,52.92,255200,33.5167054382906,33.8934411252518,33.4592372826525,33.7912755152284,399664.818627925,0.0,1.0
2010-09-08,52.82,53.43,52.5,52.5,227700,33.7274220089638,34.1169283971779,33.5230907889171,33.5230907889171,356597.489034399,0.0,1.0
2010-09-09,53.11,53.97,52.74,53.57,282100,33.9125971771312,34.4617373310068,33.6763392039521,34.2063233059484,441792.497393956,0.0,1.0
2010-09-10,53.4,53.59,53.13,53.27,215400,34.0977723452985,34.2190940072013,33.9253678783841,34.0147627871545,337334.647070749,0.0,1.0
2010-09-13,54.19,54.46,53.87,54.03,384300,34.6022150447889,34.7746195117033,34.3978838247422,34.5000494347655,601846.355010625,0.0,1.0
2010-09-14,53.45,54.31,53.34,54.26,371400,34.1296990984308,34.6788392523064,34.0594602415398,34.6469124991741,581643.86221948,0.0,1.0
2010-09-15,53.5,53.82,52.99,53.3,311700,34.1616258515631,34.3659570716099,33.8359729696137,34.0339188390339,488148.604883716,0.0,1.0
2010-09-16,53.4,53.51,53.07,53.26,190200,34.0977723452985,34.1680112021896,33.8870557746253,34.0083774365281,297869.312315953,0.0,1.0
2010-09-17,53.39,53.99,53.26,53.7,296200,34.0913869946721,34.4745080322597,34.0083774365281,34.2893328640923,463874.291840091,0.0,1.0
2010-09-20,54.45,54.58,53.34,53.66,220600,34.7682341610769,34.8512437192209,34.0594602415398,34.2637914615865,345478.287575706,0.0,1.0
2010-09-21,53.87,54.88,53.84,54.57,325800,34.3978838247422,35.0428042380147,34.3787277728628,34.8448583685944,510230.39932985,0.0,1.0
2010-09-22,53.24,54.2,53.0,53.85,237500,33.9956067352752,34.6086003954154,33.8423583202401,34.3851131234892,371945.119216818,0.0,1.0
2010-09-23,52.47,53.81,52.42,52.9,318800,33.5039347370377,34.3595717209834,33.4720079839054,33.7785048139755,499267.806342408,0.0,1.0
2010-09-24,53.69,53.7,52.89,53.12,199300,34.2829475134659,34.2893328640923,33.772119463349,33.9189825277576,312120.683199629,0.0,1.0
2010-09-27,53.12,53.68,53.11,53.68,251400,33.9189825277576,34.2765621628394,33.9125971771312,34.2765621628394,393713.696720456,0.0,1.0
2010-09-28,53.54,53.61,52.72,53.13,304200,34.187167254069,34.2318647084542,33.6635685026992,33.9253678783841,476402.969540026,0.0,1.0
2010-09-29,53.51,53.95,53.04,53.49,371000,34.1680112021896,34.4489666297539,33.867899722746,34.1552405009367,581017.428334483,0.0,1.0
2010-09-30,53.87,54.65,53.83,54.0,376400,34.3978838247422,34.8959411736061,34.3723424222363,34.4808933828862,589474.285781938,0.0,1.0
2010-10-01,53.8,54.6,53.53,54.13,348900,34.3531863703569,34.8640144204738,34.1807819034425,34.5639029410301,546406.956188413,0.0,1.0
2010-10-04,52.88,53.42,52.46,52.86,541600,33.7657341127226,34.1105430465514,33.4975493864113,33.7529634114697,848191.480285595,0.0,1.0
2010-10-05,53.78,54.5,53.02,53.24,551100,34.340415669104,34.8001609142092,33.855129021493,33.9956067352752,863069.285054269,0.0,1.0
2010-10-06,53.72,53.94,53.47,53.78,269900,34.3021035653453,34.4425812791274,34.1424697996838,34.340415669104,422686.263901555,0.0,1.0
2010-10-07,53.63,54.14,53.42,54.07,294700,34.2446354097071,34.5702882916566,34.1105430465514,34.5255908372714,461525.164771354,0.0,1.0
2010-10-08,53.58,53.9,53.42,53.77,243400,34.2127086565748,34.4170398766216,34.1105430465514,34.3340303184776,381185.019020521,0.0,1.0
2010-10-11,53.51,53.59,53.25,53.59,146500,34.1680112021896,34.2190940072013,34.0019920859016,34.2190940072013,229431.410380059,0.0,1.0
2010-10-12,53.54,53.83,53.01,53.51,317300,34.187167254069,34.3723424222363,33.8487436708666,34.1680112021896,496918.679273669,0.0,1.0
2010-10-13,54.02,54.63,53.48,53.94,500000,34.4936640841391,34.8831704723532,34.1488551503102,34.4425812791274,783042.356245933,0.0,1.0
2010-10-14,53.39,54.48,52.87,54.06,478900,34.0913869946721,34.7873902129563,33.7593487620961,34.5192054866449,749997.968812355,0.0,1.0
2010-10-15,53.14,53.91,52.56,53.68,434800,33.9317532290106,34.423425227248,33.5614028926759,34.2765621628394,680933.632991463,0.0,1.0
2010-10-18,53.86,53.88,53.1,53.23,224500,34.3914984741157,34.4042691753686,33.9062118265047,33.9892213846487,351586.017954424,0.0,1.0
2010-10-19,53.33,53.92,52.97,53.33,414000,34.0530748909133,34.4298105778745,33.8232022683607,34.0530748909133,648359.070971633,0.0,1.0
2010-10-20,52.81,53.44,52.73,53.38,502900,33.7210366583374,34.1233137478044,33.6699538533257,34.0850016440456,787584.001912159,0.0,1.0
2010-10-21,52.78,53.48,52.61,53.08,391900,33.701880606458,34.1488551503102,33.5933296458082,33.8934411252518,613748.598825563,0.0,1.0
2010-10-22,52.82,53.11,52.63,53.05,251500,33.7274220089638,33.9125971771312,33.6061003470611,33.8742850733724,393870.305191705,0.0,1.0
2010-10-25,52.09,53.11,51.92,53.0,562700,33.2612914132322,33.9125971771312,33.1527404525824,33.8423583202401,881235.867719174,0.0,1.0
2010-10-26,52.46,52.87,51.99,52.0,569400,33.4975493864113,33.7593487620961,33.1974379069676,33.2038232575941,891728.635292868,0.0,1.0
2010-10-27,53.44,53.89,51.22,52.43,709200,34.1233137478044,34.4106545259951,32.7057659087302,33.4783933345319,1110667.27809923,0.0,1.0
2010-10-28,52.83,53.5,52.46,53.5,403000,33.7338073595903,34.1616258515631,33.4975493864113,34.1616258515631,631132.139134222,0.0,1.0
2010-10-29,52.44,52.98,52.24,52.67,422100,33.4847786851583,33.8295876189872,33.3570716726291,33.6316417495669,661044.357142818,0.0,1.0
2010-11-01,52.01,52.58,51.2,52.38,521800,33.2102086082205,33.5741735939288,32.6929952074772,33.4464665813996,817183.002978257,0.0,1.0
2010-11-02,52.96,53.02,52.26,52.26,490400,33.8168169177343,33.855129021493,33.369842373882,33.369842373882,768007.943006011,0.0,1.0
2010-11-03,53.47,53.51,52.91,53.04,378500,34.1424697996838,34.1680112021896,33.784890164602,33.867899722746,592763.063678171,0.0,1.0
2010-11-04,54.91,55.0,53.6,53.82,429300,35.061960289894,35.1194284455322,34.2254793578277,34.3659570716099,672320.16707276,0.0,1.0
2010-11-05,55.75,56.68,54.8,54.98,575900,35.5983297425167,36.1921673507775,34.991721433003,35.1066577442793,901908.185924067,0.0,1.0
2010-11-08,55.33,55.95,55.13,55.75,385400,35.3301450162054,35.7260367550459,35.2024380036762,35.5983297425167,603569.048194365,0.0,1.0
2010-11-09,54.72,55.58,54.58,55.44,256300,34.9406386279913,35.4897787818669,34.8512437192209,35.4003838730965,401387.511811666,0.0,1.0
2010-11-10,55.31,55.31,54.24,54.65,340000,35.3173743149525,35.3173743149525,34.6341417979212,34.8959411736061,532468.802247234,0.0,1.0
2010-11-11,55.27,55.43,54.66,54.8,319300,35.2918329124466,35.39399852247,34.9023265242325,34.991721433003,500050.848698654,0.0,1.0
2010-11-12,54.57,55.08,54.4,55.02,307400,34.8448583685944,35.1705112505439,34.7363074079446,35.1321991467851,481414.44062,0.0,1.0
2010-11-15,54.99,55.46,54.62,54.69,220400,35.1130430949057,35.4131545743494,34.8767851217267,34.9214825761119,345165.070633208,0.0,1.0
2010-11-16,54.28,54.74,53.88,54.71,360500,34.659683200427,34.9534093292442,34.4042691753686,34.9342532773648,564573.538853319,0.0,1.0
2010-11-17,54.18,54.51,53.88,54.26,270400,34.5958296941624,34.8065462648356,34.4042691753686,34.6469124991741,423469.306257802,0.0,1.0
2010-11-18,54.66,55.17,54.39,54.67,267600,34.9023265242325,35.227979406182,34.7299220573181,34.908711874859,419084.269062824,0.0,1.0
2010-11-19,54.61,54.7,54.08,54.3,191400,34.8703997711002,34.9278679267384,34.5319761878978,34.67245390168,299748.613970944,0.0,1.0
2010-11-22,54.48,54.64,53.96,54.3,269700,34.7873902129563,34.8895558229796,34.4553519803803,34.67245390168,422373.046959056,0.0,1.0
2010-11-23,54.2,54.68,53.93,54.09,296000,34.6086003954154,34.9150972254855,34.4361959285009,34.5383615385243,463561.074897592,0.0,1.0
2010-11-24,54.64,54.84,54.2,54.43,256500,34.8895558229796,35.0172628355088,34.6086003954154,34.755463459824,401700.728754164,0.0,1.0
2010-11-26,54.05,54.7,53.93,54.21,114900,34.5128201360185,34.9278679267384,34.4361959285009,34.6149857460418,179943.133465315,0.0,1.0
2010-11-29,54.13,54.22,53.36,53.76,337700,34.8512437192209,34.9091896260143,34.3554842944324,34.6130216579589,524506.417827451,0.45,1.0
2010-11-30,53.54,54.07,53.28,53.75,448400,34.4713761080193,34.8126131146919,34.3039768217271,34.6065832238707,696442.634746311,0.0,1.0
2010-12-01,54.63,54.7,53.97,54.08,386700,35.173165423629,35.2182344622461,34.7482287738103,34.81905154878,600611.879697587,0.0,1.0
2010-12-02,55.82,56.04,54.64,54.64,470100,35.9393390801202,36.0809846300598,35.1796038577171,35.1796038577171,730146.482145944,0.0,1.0
2010-12-03,56.35,56.49,55.15,55.72,334400,36.2805760867928,36.3707141640271,35.5079639962134,35.8749547392386,519380.947946402,0.0,1.0
2010-12-06,56.37,56.5,55.92,56.3,269000,36.2934529549691,36.3771525981153,36.0037234210019,36.248383916352,417803.453940138,0.0,1.0
2010-12-07,56.58,57.22,56.36,56.72,404900,36.4286600708205,36.8407198524629,36.287014520881,36.5187981480548,628879.622677925,0.0,1.0
2010-12-08,57.72,57.85,56.46,56.46,493200,37.162641556871,37.2463412000171,36.3513988617626,36.3513988617626,766024.771313293,0.0,1.0
2010-12-09,58.51,58.59,57.86,57.86,526700,37.6712778498358,37.7227853225411,37.2527796341053,37.2527796341053,818056.056469407,0.0,1.0
2010-12-10,59.28,59.28,58.44,58.55,619200,38.1670372746243,38.1670372746243,37.6262088112187,37.6970315861885,961724.53040793,0.0,1.0
2010-12-13,59.39,59.7,58.93,59.36,434500,38.2378600495941,38.4374515063271,37.9416920815386,38.2185447473296,674853.534338251,0.0,1.0
2010-12-14,59.31,59.89,59.11,59.62,473900,38.1863525768888,38.5597817540022,38.0575838951255,38.3859440336218,736048.538372606,0.0,1.0
2010-12-15,58.93,59.81,58.92,59.12,585200,37.9416920815386,38.5082742812969,37.9352536474505,38.0640223292137,908916.658906203,0.0,1.0
2010-12-16,59.3,59.87,59.1,59.1,406400,38.1799141428006,38.5469048858258,38.0511454610374,38.0511454610374,631209.381714766,0.0,1.0
2010-12-17,59.95,60.0,59.43,59.49,579900,38.5984123585311,38.6306045289719,38.2636137859467,38.3022443904757,900684.843642699,0.0,1.0
2010-12-20,60.2,60.45,59.89,60.04,280900,38.7593732107352,38.9203340629392,38.5597817540022,38.6563582653246,436286.208965742,0.0,1.0
2010-12-21,61.11,61.44,60.31,60.61,434700,39.3452707127579,39.5577390376673,38.830195985705,39.0233490083498,675164.168876498,0.0,1.0
2010-12-22,62.01,62.14,61.2,61.59,282900,39.9247297806925,40.0084294238386,39.4032166195514,39.6543155489897,439392.554348197,0.0,1.0
2010-12-23,61.4,62.13,61.27,61.98,318400,39.5319853013146,40.0019909897505,39.4482856581685,39.905414478428,494530.184886765,0.0,1.0
2010-12-27,61.68,61.89,60.94,61.14,313300,39.7122614557832,39.8474685716346,39.2358173332592,39.3645860150224,486609.004161505,0.0,1.0
2010-12-28,61.77,62.12,61.53,61.74,307500,39.7702073625766,39.9955525556623,39.6156849444607,39.7508920603121,477600.602552388,0.0,1.0
2010-12-29,61.87,62.11,61.82,61.94,278900,39.8345917034582,39.9891141215741,39.8023995330174,39.8796607420754,433179.863583288,0.0,1.0
2010-12-30,61.77,62.09,61.62,61.8,170300,39.7702073625766,39.9762372533978,39.6736308512542,39.7895226648411,264505.309316005,0.0,1.0
2010-12-31,61.12,61.83,61.1,61.73,235700,39.3517091468461,39.8088379671056,39.3388322786698,39.744453626224,366082.803322269,0.0,1.0
2011-01-03,61.83,62.11,61.44,61.44,417800,39.8088379671056,39.9891141215741,39.5577390376673,39.5577390376673,648915.550394756,0.0,1.0
2011-01-04,60.91,61.91,60.28,61.78,358600,39.2165020309947,39.8603454398109,38.8108806834405,39.7766457966648,556967.727074101,0.0,1.0
2011-01-05,61.29,61.64,60.75,60.82,384300,39.4611625263448,39.6865077194305,39.1134870855841,39.1585561242012,596884.265238643,0.0,1.0
2011-01-06,60.98,61.92,60.97,61.35,259800,39.2615710696118,39.8667838738991,39.2551326355237,39.4997931308738,403514.265180847,0.0,1.0
2011-01-07,60.22,61.48,59.8,61.0,378800,38.7722500789115,39.5834927740199,38.5018358472087,39.2744479377881,588341.815436893,0.0,1.0
2011-01-10,60.52,60.82,59.66,59.89,412500,38.9654031015564,39.1585561242012,38.4116977699744,38.5597817540022,640683.735131251,0.0,1.0
2011-01-11,60.62,61.06,60.3,60.81,184900,39.029787442438,39.3130785423171,38.8237575516168,39.1521176901131,287181.630607923,0.0,1.0
2011-01-12,60.82,61.21,60.55,61.08,203000,39.1585561242012,39.4096550536395,38.9847184038209,39.3259554104934,315294.056319138,0.0,1.0
2011-01-13,60.49,60.88,60.32,60.79,472400,38.9460877992919,39.1971867287302,38.8366344197931,39.1392408219367,733718.779335765,0.0,1.0
2011-01-14,61.83,62.14,60.33,60.49,316000,39.8088379671056,40.0084294238386,38.8430728538813,38.9460877992919,490802.570427819,0.0,1.0
2011-01-18,62.57,62.57,61.79,61.84,597600,40.2852820896296,40.2852820896296,39.7830842307529,39.8152764011938,928176.000277421,0.0,1.0
2011-01-19,61.74,62.59,61.67,62.54,353000,39.7508920603121,40.2981589578059,39.705823021695,40.2659667873651,548269.960003229,0.0,1.0
2011-01-20,61.51,62.11,60.93,61.48,384400,39.6028080762844,39.9891141215741,39.229378899171,39.5834927740199,597039.582507765,0.0,1.0
2011-01-21,61.4,62.4,61.3,61.88,408900,39.5319853013146,40.1758287101308,39.467600960433,39.8410301375464,635092.313442834,0.0,1.0
2011-01-24,61.3,61.58,61.21,61.53,366300,39.467600960433,39.6478771149015,39.4096550536395,39.6156849444607,568927.156796552,0.0,1.0
2011-01-25,61.8,61.92,60.98,61.06,480900,39.7895226648411,39.8667838738991,39.2615710696118,39.3130785423171,746920.747211198,0.0,1.0
2011-01-26,58.92,62.24,58.51,61.86,1155000,37.9352536474505,40.0728137647202,37.6712778498358,39.8281532693701,1793914.4583675,0.0,1.0
2011-01-27,58.58,59.2,58.09,58.92,777500,37.7163468884529,38.115529801919,37.400863618133,37.9352536474505,1207591.76742921,0.0,1.0
2011-01-28,58.22,58.67,57.65,58.5,549900,37.4845632612791,37.7742927952464,37.1175725182539,37.6648394157477,854089.66290588,0.0,1.0
2011-01-31,57.78,58.7,57.73,58.3,577300,37.2012721614,37.7936080975109,37.1690799909592,37.5360707339844,896646.594645507,0.0,1.0
2011-02-01,58.58,58.63,57.85,58.07,438000,37.7163468884529,37.7485390588938,37.2463412000171,37.3879867499567,680289.638757548,0.0,1.0
2011-02-02,58.27,58.89,58.18,58.33,285600,37.5167554317199,37.915938345186,37.4588095249265,37.5553860362489,443586.120614511,0.0,1.0
2011-02-03,58.51,58.71,57.96,58.27,114897,37.6712778498358,37.8000465315991,37.3171639749869,37.5167554317199,178454.882703941,0.0,1.0
2011-02-04,58.55,58.59,58.01,58.56,125018,37.6970315861885,37.7227853225411,37.3493561454277,37.7034700202766,194174.543511851,0.0,1.0
2011-02-07,59.05,59.29,58.49,58.55,331700,38.0189532905966,38.1734757087124,37.6584009816595,37.6970315861885,515187.381680087,0.0,1.0
2011-02-08,59.48,59.76,58.86,59.42,360300,38.2958059563875,38.4760821108561,37.8966230429215,38.2571753518585,559608.120649188,0.0,1.0
2011-02-09,59.09,59.94,58.88,59.25,356200,38.0447070269492,38.591973924443,37.9094999110978,38.1477219723598,553240.112615156,0.0,1.0
2011-02-10,59.17,59.5,58.89,59.18,269700,38.0962144996545,38.3086828245638,37.915938345186,38.1026529337427,418890.674823997,0.0,1.0
2011-02-11,59.61,59.83,58.91,59.31,372600,38.3795055995336,38.5211511494732,37.9288152133623,38.1863525768888,578712.144751284,0.0,1.0
2011-02-14,59.43,59.81,59.13,59.61,195900,38.2636137859467,38.5082742812969,38.0704607633019,38.3795055995336,304266.530211424,0.0,1.0
2011-02-15,59.19,59.67,59.12,59.36,221900,38.1090913678308,38.4181362040626,38.0640223292137,38.2185447473296,344649.020183333,0.0,1.0
2011-02-16,59.78,60.02,59.44,59.44,300900,38.4889589790324,38.6434813971483,38.2700522200349,38.2700522200349,467349.662790288,0.0,1.0
2011-02-17,59.61,59.8,59.38,59.66,178200,38.3795055995336,38.5018358472087,38.2314216155059,38.4116977699744,276775.373576701,0.0,1.0
2011-02-18,60.41,60.42,59.42,59.78,294400,38.8945803265866,38.9010187606748,38.2571753518585,38.4889589790324,457254.04029731,0.0,1.0
2011-02-22,59.51,60.1,59.29,60.06,264800,38.315121258652,38.6949888698536,38.1734757087124,38.6692351335009,411280.128636983,0.0,1.0
2011-02-23,58.67,59.83,58.66,59.57,432200,37.7742927952464,38.5211511494732,37.7678543611582,38.353751863181,671281.237148429,0.0,1.0
2011-02-24,58.14,59.12,58.07,58.71,543800,37.4330557885738,38.0640223292137,37.3879867499567,37.8000465315991,844615.309489394,0.0,1.0
2011-02-25,59.39,59.4,57.98,57.98,365500,38.5275895835614,38.5340768018782,37.6128918008905,37.6128918008905,563415.599953903,0.45,1.0
2011-02-28,58.56,59.7,58.55,59.7,351300,37.9891504632658,38.7286933513826,37.9826632449489,38.7286933513826,541526.40291055,0.0,1.0
2011-03-01,58.18,58.76,58.11,58.7,402100,37.7426361672268,38.118894829602,37.6972256390091,38.0799715197012,619834.234586771,0.0,1.0
2011-03-02,58.05,58.55,57.93,58.2,223500,37.6583023291082,37.9826632449489,37.5804557093064,37.7556106038604,344523.629520376,0.0,1.0
2011-03-03,58.54,59.16,58.39,58.48,352500,37.9761760266321,38.3783835622746,37.8788677518799,37.9372527167312,543376.19420999,0.0,1.0
2011-03-04,58.18,58.73,57.76,58.48,420900,37.7426361672268,38.0994331746516,37.4701729979206,37.9372527167312,648814.29827797,0.0,1.0
2011-03-07,58.04,58.72,57.72,58.22,288500,37.6518151107914,38.0929459563348,37.4442241246533,37.7685850404941,444720.658239949,0.0,1.0
2011-03-08,59.31,59.41,57.98,57.98,229800,38.4756918370268,38.540564020195,37.6128918008905,37.6128918008905,354235.033842427,0.0,1.0
2011-03-09,58.98,59.31,58.7,59.18,164800,38.261613632572,38.4756918370268,38.0799715197012,38.3913579989083,254038.005122854,0.0,1.0
2011-03-10,57.73,58.56,57.68,58.56,315200,37.4507113429702,37.9891504632658,37.4182752513861,37.9891504632658,485878.514652449,0.0,1.0
2011-03-11,58.01,58.23,57.42,57.83,213500,37.632353455841,37.7750722588109,37.2496075751489,37.5155835261383,329108.702025057,0.0,1.0
2011-03-14,57.96,58.07,57.11,57.79,286200,37.5999173642569,37.6712767657418,37.0485038073277,37.489634652871,441175.224916025,0.0,1.0
2011-03-15,57.77,58.29,56.73,56.75,413500,37.4766602162374,37.8139955687118,36.8019895112887,36.8149639479223,637407.251931435,0.0,1.0
2011-03-16,57.48,58.07,57.39,57.67,481700,37.2885308850498,37.6712767657418,37.2301459201985,37.4117880330693,742537.057449508,0.0,1.0
2011-03-17,57.65,58.07,57.08,58.07,244200,37.3988135964356,37.6712767657418,37.0290421523772,37.6712767657418,376432.529435687,0.0,1.0
2011-03-18,57.98,58.37,57.8,58.3,267600,37.6128918008905,37.8658933152463,37.4961218711879,37.8204827870286,412503.459774732,0.0,1.0
2011-03-21,58.36,58.8,58.14,58.48,185200,37.8594060969295,38.1448437028693,37.7166872939595,37.9372527167312,285484.457213305,0.0,1.0
2011-03-22,57.82,58.67,57.78,58.67,248500,37.5090963078215,38.0605098647507,37.4831474345542,38.0605098647507,383060.948258673,0.0,1.0
2011-03-23,57.35,57.85,56.89,57.78,179500,37.2041970469312,37.5285579627719,36.9057850043577,37.4831474345542,276697.948540973,0.0,1.0
2011-03-24,57.4,57.63,56.94,57.58,198200,37.2366331385153,37.385839159802,36.9382210959418,37.3534030682179,305523.862957219,0.0,1.0
2011-03-25,57.96,58.46,57.34,57.54,239700,37.5999173642569,37.9242782800976,37.1977098286144,37.3274541949507,369495.812062793,0.0,1.0
2011-03-28,57.75,58.36,57.68,58.14,304500,37.4636857796038,37.8594060969295,37.4182752513861,37.7166872939595,469384.542232459,0.0,1.0
2011-03-29,57.87,58.07,57.59,57.78,177800,37.5415323994056,37.6712767657418,37.3598902865347,37.4831474345542,274077.410866769,0.0,1.0
2011-03-30,58.5,58.61,57.97,58.38,198400,37.9502271533649,38.0215865548498,37.6064045825737,37.8723805335631,305832.161507126,0.0,1.0
2011-03-31,59.02,59.23,58.28,58.34,310400,38.2875625058392,38.4237940904923,37.807508350395,37.8464316602958,478479.349454697,0.0,1.0
2011-04-01,59.79,59.84,59.07,59.39,277000,38.7870783162339,38.819514407818,38.3199985974233,38.5275895835614,426993.491620332,0.0,1.0
2011-04-04,59.79,59.95,59.53,59.77,177100,38.7870783162339,38.890873809303,38.6184106399968,38.7741038796003,272998.365942097,0.0,1.0
2011-04-05,59.22,59.98,59.18,59.78,377400,38.4173068721755,38.9103354642534,38.3913579989083,38.7805910979171,581759.363673333,0.0,1.0
2011-04-06,60.16,60.18,59.29,59.47,224500,39.0271053939561,39.0400798305897,38.4627174003932,38.5794873300959,346065.122269908,0.0,1.0
2011-04-07,59.74,60.27,59.48,60.18,276600,38.7546422246499,39.098464795441,38.5859745484127,39.0400798305897,426376.894520519,0.0,1.0
2011-04-08,59.66,60.16,59.47,59.94,311900,38.7027444781153,39.0271053939561,38.5794873300959,38.8843865909862,480791.588578995,0.0,1.0
2011-04-11,59.98,60.18,59.64,59.77,236600,38.9103354642534,39.0400798305897,38.6897700414817,38.7741038796003,364717.184539244,0.0,1.0
2011-04-12,59.88,60.23,59.72,59.72,228700,38.8454632810853,39.0725159221738,38.7416677880162,38.7416677880162,352539.391817942,0.0,1.0
2011-04-13,59.59,60.25,59.46,60.14,328000,38.6573339498977,39.0854903588074,38.5730001117791,39.0141309573225,505609.621846458,0.0,1.0
2011-04-14,59.85,59.92,59.2,59.46,276300,38.8260016261348,38.8714121543525,38.4043324355419,38.5730001117791,425914.44669566,0.0,1.0
2011-04-15,59.99,60.25,59.69,59.92,299900,38.9168226825702,39.0854903588074,38.7222061330658,38.8714121543525,462293.675584613,0.0,1.0
2011-04-18,59.3,59.97,59.1,59.51,424400,38.46920461871,38.9038482459366,38.3394602523737,38.6054362033631,654209.522901332,0.0,1.0
2011-04-19,58.91,60.15,58.87,59.55,303800,38.2162031043543,39.0206181756393,38.190254231087,38.6313850766304,468305.497307786,0.0,1.0
2011-04-20,59.56,59.65,59.13,59.51,307100,38.6378722949472,38.6962572597985,38.3589219073242,38.6054362033631,473392.423381242,0.0,1.0
2011-04-21,59.53,59.83,59.18,59.83,225900,38.6184106399968,38.8130271895012,38.3913579989083,38.8130271895012,348223.212119252,0.0,1.0
2011-04-25,59.63,59.96,59.55,59.63,332300,38.6832828231649,38.8973610276198,38.6313850766304,38.6832828231649,512238.040669445,0.0,1.0
2011-04-26,60.43,60.59,59.7,59.85,419900,39.2022602885101,39.3060557815791,38.7286933513826,38.8260016261348,647272.805528438,0.0,1.0
2011-04-27,59.5,59.95,58.87,59.9,623400,38.5989489850463,38.890873809303,38.190254231087,38.8584377177189,960966.580058177,0.0,1.0
2011-04-28,59.18,59.64,58.89,59.35,361500,38.3913579989083,38.6897700414817,38.2032286677206,38.5016407102941,557249.628955776,0.0,1.0
2011-04-29,59.24,59.48,58.94,59.19,270000,38.4302813088091,38.5859745484127,38.2356647593047,38.3978452172251,416203.042373609,0.0,1.0
2011-05-02,59.02,59.36,58.8,59.35,351400,38.2875625058392,38.5081279286109,38.1448437028693,38.5016407102941,541680.552185505,0.0,1.0
2011-05-03,59.48,59.49,58.81,58.95,348100,38.5859745484127,38.5924617667295,38.1513309211861,38.2421519776215,536593.626112049,0.0,1.0
2011-05-04,59.52,59.68,58.76,59.37,429000,38.61192342168,38.715718914749,38.118894829602,38.5146151469277,661300.389549178,0.0,1.0
2011-05-05,58.99,59.43,58.69,59.27,281100,38.2681008508888,38.5535384568286,38.0734843013843,38.4497429637596,433313.611893413,0.0,1.0
2011-05-06,58.51,59.74,58.44,59.41,428200,37.9567143716817,38.7546422246499,37.911303843464,38.540564020195,660067.195349553,0.0,1.0
2011-05-09,58.31,58.54,58.12,58.12,503100,37.8269700053454,37.9761760266321,37.7037128573259,37.7037128573259,775525.002289491,0.0,1.0
2011-05-10,58.89,58.95,58.42,58.52,450500,38.2032286677206,38.2421519776215,37.8983294068304,37.9632015899985,694442.483664115,0.0,1.0
2011-05-11,58.87,59.38,58.56,58.61,396200,38.190254231087,38.5211023652445,37.9891504632658,38.0215865548498,610739.427364533,0.0,1.0
2011-05-12,58.92,58.99,58.17,58.77,282000,38.2226903226711,38.2681008508888,37.73614894891,38.1253820479189,434700.955367991,0.0,1.0
2011-05-13,57.94,58.99,57.83,58.88,278200,37.5869429276233,38.2681008508888,37.5155835261383,38.1967414494038,428843.28291977,0.0,1.0
2011-05-16,58.19,58.31,57.75,57.83,263500,37.7491233855436,37.8269700053454,37.4636857796038,37.5155835261383,406183.339501652,0.0,1.0
2011-05-17,58.75,58.82,57.99,58.01,233300,38.1124076112852,38.1578181395029,37.6193790192073,37.632353455841,359630.258465789,0.0,1.0
2011-05-18,59.13,59.13,58.58,58.75,171100,38.3589219073242,38.3589219073242,38.0021248998994,38.1124076112852,263749.409444905,0.0,1.0
2011-05-19,59.27,59.45,58.88,59.42,214800,38.4497429637596,38.5665128934622,38.1967414494038,38.5470512385118,331112.642599449,0.0,1.0
2011-05-20,58.66,59.45,58.63,59.2,231600,38.0540226464339,38.5665128934622,38.0345609914835,38.4043324355419,357009.720791584,0.0,1.0
2011-05-23,57.7,58.68,57.65,58.11,297600,37.4312496880197,38.0669970830675,37.3988135964356,37.6972256390091,458748.242260689,0.0,1.0
2011-05-24,57.39,57.91,57.04,57.88,324300,37.2301459201985,37.5674812726728,37.0030932791099,37.5480196177224,499906.09867319,0.0,1.0
2011-05-25,57.13,57.44,56.58,57.1,433700,37.0614782439613,37.2625820117825,36.7046812365365,37.0420165890108,668545.405471978,0.0,1.0
2011-05-26,56.98,57.2,56.69,56.84,345600,36.9641699692091,37.106888772179,36.7760406380214,36.8733489127737,532739.894238219,0.0,1.0
2011-05-27,57.17,57.24,56.57,56.65,232200,37.385839159802,37.4316150692158,36.9934742219696,37.0457895470139,355077.598853884,0.46,1.0
2011-05-31,58.24,58.28,57.23,57.45,606600,38.0855566322699,38.111714294792,37.4250756535852,37.5689427974571,927605.820261696,0.0,1.0
2011-06-01,56.68,58.26,56.64,58.22,684700,37.0654077939055,38.098635463531,37.0392501313833,38.0724778010088,1047035.45191755,0.0,1.0
2011-06-02,55.82,57.04,55.58,56.6,843400,36.503018049679,37.300826756605,36.346072074546,37.0130924688612,1289717.68679313,0.0,1.0
2011-06-03,55.09,55.65,55.0,55.37,315500,36.0256407086495,36.3918479839598,35.9667859679746,36.2087443463046,482459.01136262,0.0,1.0
2011-06-06,55.02,55.38,54.56,54.94,356700,35.9798647992357,36.2152837619352,35.6790516802308,35.9275494741914,545461.582735489,0.0,1.0
2011-06-07,55.25,55.61,55.03,55.24,197200,36.1302713587382,36.3656903214376,35.9864042148663,36.1237319431076,301555.996959457,0.0,1.0
2011-06-08,55.15,55.53,55.02,55.07,244900,36.0648772024328,36.3133749963933,35.9798647992357,36.0125618773884,374498.294398433,0.0,1.0
2011-06-09,55.36,55.7,54.9,55.3,263700,36.2022049306741,36.4245450621125,35.9013918116692,36.1629684368909,403247.040558868,0.0,1.0
2011-06-10,54.91,55.33,54.46,55.01,345200,35.9079312272998,36.1825866837825,35.6136575239254,35.9733253836052,527875.913541605,0.0,1.0
2011-06-13,55.31,55.57,54.71,55.18,282400,36.1695078525214,36.3395326589155,35.777142914689,36.0844954493244,431842.867856748,0.0,1.0
2011-06-14,55.65,55.95,55.27,55.76,459700,36.3918479839598,36.588030452876,36.1433501899992,36.4637815558957,702968.011167659,0.0,1.0
2011-06-15,55.37,55.56,55.13,55.36,399300,36.2087443463046,36.3329932432849,36.0517983711717,36.2022049306741,610605.018184135,0.0,1.0
2011-06-16,56.31,56.42,55.35,55.44,608500,36.8234494155755,36.8953829875114,36.1956655150436,36.2545202557184,930511.278650251,0.0,1.0
2011-06-17,56.49,56.9,56.26,56.9,572600,36.9411588969252,37.2092749377774,36.7907523374228,37.2092749377774,875613.406992825,0.0,1.0
2011-06-20,56.44,56.86,56.23,56.32,199800,36.9084618187725,37.1831172752552,36.7711340905312,36.829988831206,305531.8873859,0.0,1.0
2011-06-21,56.68,56.85,56.32,56.71,215200,37.0654077939055,37.1765778596247,36.829988831206,37.0850260407971,329081.392219448,0.0,1.0
2011-06-22,56.13,56.76,56.11,56.54,214400,36.7057399342258,37.1177231189498,36.6926611029647,36.9738559750779,327858.041319004,0.0,1.0
2011-06-23,55.54,55.83,55.08,55.74,416700,36.3199144120238,36.5095574653095,36.019101293019,36.4507027246347,637212.900268793,0.0,1.0
2011-06-24,55.43,55.73,55.39,55.69,348800,36.2479808400879,36.4441633090041,36.2218231775657,36.418005646482,533380.992593603,0.0,1.0
2011-06-27,55.49,56.1,55.25,55.28,303500,36.2872173338711,36.6861216873341,36.1302713587382,36.1498896056298,464108.74785596,0.0,1.0
2011-06-28,55.95,56.02,55.23,55.79,199200,36.588030452876,36.6338063622898,36.1171925274771,36.4833998027874,304614.374210567,0.0,1.0
2011-06-29,56.69,56.78,55.73,56.23,314600,37.071947209536,37.1308019502109,36.4441633090041,36.7711340905312,481082.741599621,0.0,1.0
2011-06-30,56.85,57.31,56.5,56.9,346700,37.1765778596247,37.4773909786296,36.9476983125558,37.2092749377774,530169.696479938,0.0,1.0
2011-07-01,57.63,57.63,57.01,57.01,256000,37.6866522788069,37.6866522788069,37.2812085097134,37.2812085097134,391472.288142094,0.0,1.0
2011-07-05,57.31,57.67,56.96,57.51,283900,37.4773909786296,37.712809941329,37.2485114315607,37.6081792912404,434136.65079508,0.0,1.0
2011-07-06,57.03,57.25,56.83,57.12,412100,37.2942873409744,37.4381544848463,37.1634990283636,37.3531420816493,630178.632591239,0.0,1.0
2011-07-07,57.22,57.61,56.93,57.52,707600,37.4185362379547,37.6735734475458,37.228893184669,37.6147187068709,1082053.87144276,0.0,1.0
2011-07-08,56.77,57.12,56.58,56.73,284600,37.1242625345804,37.3531420816493,37.0000136376001,37.0981048720582,435207.082832969,0.0,1.0
2011-07-11,55.75,56.46,55.6,56.44,345800,36.4572421402652,36.9215406500336,36.3591509058071,36.9084618187725,528793.426716938,0.0,1.0
2011-07-12,55.97,56.59,55.55,55.59,321400,36.6011092841371,37.0065530532306,36.3264538276544,36.3526114901766,491481.224253395,0.0,1.0
2011-07-13,56.17,56.64,55.86,56.23,268400,36.7318975967479,37.0392501313833,36.5291757122012,36.7711340905312,410434.227098977,0.0,1.0
2011-07-14,55.31,56.45,55.16,56.45,431700,36.1695078525214,36.9150012344031,36.0714166180633,36.9150012344031,660150.729652118,0.0,1.0
2011-07-15,55.04,55.63,54.76,55.53,243800,35.9929436304968,36.3787691526987,35.8098399928417,36.3133749963933,372816.186910323,0.0,1.0
2011-07-18,54.18,55.15,53.93,54.89,307000,35.4305538862703,36.0648772024328,35.2670684955068,35.8948523960387,469460.908045402,0.0,1.0
2011-07-19,54.86,55.02,54.11,54.41,299000,35.8752341491471,35.9798647992357,35.3847779768565,35.5809604457727,457227.399040961,0.0,1.0
2011-07-20,55.13,55.46,54.8,54.93,222600,36.0517983711717,36.2675990869795,35.8359976553638,35.9210100585609,340397.388048555,0.0,1.0
2011-07-21,56.08,56.15,55.05,55.43,279600,36.6730428560731,36.7188187654868,35.9994830461273,36.2479808400879,427561.139705193,0.0,1.0
2011-07-22,55.77,56.08,55.37,56.08,215000,36.4703209715263,36.6730428560731,36.2087443463046,36.6730428560731,328775.554494337,0.0,1.0
2011-07-25,55.68,55.93,55.13,55.29,197200,36.4114662308514,36.5749516216149,36.0517983711717,36.1564290212603,301555.996959457,0.0,1.0
2011-07-26,55.41,56.03,55.33,55.59,270200,36.2349020088268,36.6403457779204,36.1825866837825,36.3526114901766,413186.766624976,0.0,1.0
2011-07-27,54.69,57.13,54.66,56.04,422500,35.7640640834279,37.3596814972798,35.7444458365363,36.6468851935509,646082.194297011,0.0,1.0
2011-07-28,54.24,54.95,54.06,54.72,319900,35.4697903800535,35.9340888898219,35.3520808987038,35.7836823303195,489187.441315063,0.0,1.0
2011-07-29,53.88,54.09,53.42,53.71,492100,35.2343714173541,35.3716991455954,34.9335582983492,35.1232013516349,752513.722635642,0.0,1.0
2011-08-01,54.02,54.53,53.63,54.46,398300,35.3259232361816,35.6594334333392,35.0708860265905,35.6136575239254,609075.829558579,0.0,1.0
2011-08-02,52.94,54.18,52.93,53.7,297900,34.6196663480832,35.4305538862703,34.6131269324527,35.1166619360043,455545.291552851,0.0,1.0
2011-08-03,53.92,54.0,52.2,53.0,842500,35.2605290798762,35.3128444049206,34.1357495914232,34.6589028418665,1288341.41703014,0.0,1.0
2011-08-04,52.06,53.63,52.06,53.49,561700,34.0441977725956,35.0708860265905,34.0441977725956,34.979334207763,858945.250974276,0.0,1.0
2011-08-05,51.28,52.54,50.92,52.52,521900,33.5341233534134,34.3580897228616,33.298704390714,34.3450108916005,798083.543677185,0.0,1.0
2011-08-08,47.28,51.13,47.27,50.23,828100,30.9183571011971,33.4360321189553,30.9118176855666,32.8474847122067,1266321.10082214,0.0,1.0
2011-08-09,49.99,50.0,46.87,48.2,1317600,32.6905387370737,32.6970781527042,30.6502410603449,31.5199833392069,2014858.93303134,0.0,1.0
2011-08-10,47.04,49.16,47.0,49.16,719600,30.7614111260641,32.1477672397388,30.735253463542,32.1477672397388,1100404.13494942,0.0,1.0
2011-08-11,50.7,51.13,47.27,47.31,1108800,33.1548372468421,33.4360321189553,30.9118176855666,30.9379753480887,1695564.34801544,0.0,1.0
2011-08-12,49.71,51.31,49.38,51.01,624900,32.5074350994185,33.5537416003051,32.2916343836107,33.3575591313888,955589.972109355,0.0,1.0
2011-08-15,51.54,51.59,50.26,50.26,549100,33.7041481598075,33.7368452379602,32.8671029590983,32.8671029590983,839677.474292281,0.0,1.0
2011-08-16,49.9,50.97,49.61,50.8,695400,32.6316839963988,33.3314014688667,32.4420409431131,33.2202314031475,1063397.77021099,0.0,1.0
2011-08-17,49.94,50.7,49.38,50.32,395600,32.657841658921,33.1548372468421,32.2916343836107,32.9063394528815,604947.020269579,0.0,1.0
2011-08-18,47.77,49.03,47.33,49.03,544800,31.2387884670936,32.0627548365418,30.9510541793498,32.0627548365418,833101.963202395,0.0,1.0
2011-08-19,46.21,48.13,46.17,47.06,468200,30.2186396287292,31.4742074297931,30.1924819662071,30.7744899573252,715966.114484878,0.0,1.0
2011-08-22,46.41,47.33,46.15,47.33,375100,30.3494279413401,30.9510541793498,30.179403134946,30.9510541793498,573598.653445701,0.0,1.0
2011-08-23,48.32,48.33,46.02,46.68,599800,31.5984563267734,31.6049957424039,30.094390731749,30.5259921633647,917207.337607921,0.0,1.0
2011-08-24,49.34,49.41,47.85,48.28,581800,32.2654767210885,32.3112526305023,31.2911037921379,31.5722986642512,889681.942347932,0.0,1.0
2011-08-25,48.53,50.91,47.97,49.91,457600,31.7357840550147,33.2921649750834,31.3695767797044,32.6382234120293,699756.715053994,0.0,1.0
2011-08-26,49.23,49.54,47.5,48.18,417900,32.1935431491526,32.3962650336993,31.062224245069,31.5069045079458,639047.926619457,0.0,1.0
2011-08-29,51.01,51.03,49.63,49.79,389200,33.3575591313888,33.3706379626499,32.4551197743742,32.5597504244629,595160.213066028,0.0,1.0
2011-08-30,50.23,50.95,49.5,50.38,439600,33.1482978312115,33.6234476309024,32.6665487287472,33.2472873728138,666130.976390862,0.46,1.0
2011-08-31,50.99,51.53,50.35,50.67,584100,33.6498448419963,34.0062071917645,33.2274894644934,33.4386671532449,885093.501614883,0.0,1.0
2011-09-01,49.27,51.18,49.23,51.07,387000,32.5147647649571,33.7752315946925,32.4883675538631,33.7026392641842,586425.58658613,0.0,1.0
2011-09-02,47.44,49.04,47.34,48.26,452000,31.3070923574094,32.3629808011669,31.2410993296746,31.8482351848351,684920.84014711,0.0,1.0
2011-09-06,47.26,47.53,46.22,46.22,540400,31.1883049074867,31.3664860823708,30.5019774190443,30.5019774190443,818874.384990039,0.0,1.0
2011-09-07,49.02,49.1,47.83,47.96,522100,32.3497821956199,32.4025766178078,31.5644651655753,31.6502561016306,791144.182833642,0.0,1.0
2011-09-08,48.12,49.1,47.92,48.61,326600,31.7558449460064,32.4025766178078,31.6238588905367,32.0792107819071,494900.766354083,0.0,1.0
2011-09-09,46.68,48.17,46.5,47.65,429500,30.8055453466246,31.7888414598738,30.6867578967019,31.4456777156526,650826.329299079,0.0,1.0
2011-09-12,47.69,47.7,46.21,46.22,395700,31.4720749267465,31.47867422952,30.4953781162709,30.5019774190443,599608.79744737,0.0,1.0
2011-09-13,47.91,48.84,47.46,48.24,496000,31.6172595877632,32.2309947456972,31.3202909629564,31.8350365792882,751594.550249925,0.0,1.0
2011-09-14,48.57,49.04,47.69,48.15,559100,32.0528135708132,32.3629808011669,31.4720749267465,31.7756428543268,847210.711783735,0.0,1.0
2011-09-15,49.67,49.67,48.28,48.96,576400,32.7787368758964,32.7787368758964,31.8614337903821,32.310186378979,873425.602346889,0.0,1.0
2011-09-16,48.98,50.04,48.5,49.49,663900,32.323384984526,33.0229110785153,32.0066184513988,32.6599494259737,1006015.3667559,0.0,1.0
2011-09-19,48.08,48.62,47.79,48.37,520900,31.7294477349124,32.0858100846806,31.5380679544814,31.9208275153435,789325.808921746,0.0,1.0
2011-09-20,47.62,48.8,47.61,48.37,433300,31.4258798073321,32.2045975346033,31.4192805045587,31.9208275153435,656584.513353413,0.0,1.0
2011-09-21,45.18,47.8,45.18,47.77,711900,29.815649930602,31.5446672572549,29.815649930602,31.5248693489344,1078750.3232317,0.0,1.0
2011-09-22,44.82,45.24,44.04,44.75,854800,29.5780750307565,29.8552457472429,29.0633294144248,29.5318799113422,1295288.34990653,0.0,1.0
2011-09-23,45.43,45.47,44.39,44.69,641200,29.9806324999391,30.007029711033,29.2943050114967,29.4922840947013,971617.793589217,0.0,1.0
2011-09-26,47.15,47.19,45.49,45.83,668500,31.1157125769784,31.1421097880723,30.02022831658,30.2446046108785,1012985.80008483,0.0,1.0
2011-09-27,47.5,48.48,47.18,48.04,611500,31.3466881740503,31.9934198458518,31.1355104852988,31.7030505238185,926613.039269818,0.0,1.0
2011-09-28,45.63,47.86,45.61,47.6,544100,30.1126185554088,31.5842630738958,30.0994199498618,31.4126812017852,824481.037885048,0.0,1.0
2011-09-29,47.11,47.15,45.76,46.62,635800,31.0893153658844,31.1157125769784,30.1984094914641,30.7659495299837,963435.110985691,0.0,1.0
2011-09-30,45.86,47.25,45.86,46.48,612100,30.2644025191989,31.1817056047132,30.2644025191989,30.6735592911549,927522.226225765,0.0,1.0
2011-10-03,44.29,46.37,44.28,45.89,601300,29.2283119837619,30.6009669606466,29.2217126809884,30.2842004275194,911156.861018709,0.0,1.0
2011-10-04,46.96,47.01,43.57,44.1,852400,30.9903258242822,31.0233223381496,28.753162184071,29.1029252310657,1291651.60208273,0.0,1.0
2011-10-05,47.14,47.28,45.96,47.0,837700,31.1091132742049,31.2015035130337,30.3303955469338,31.0167230353761,1269376.52166202,0.0,1.0
2011-10-06,48.14,48.19,46.52,46.92,670500,31.7690435515533,31.8020400654207,30.6999565022489,30.9639286131882,1016016.42327132,0.0,1.0
2011-10-07,46.11,48.29,46.1,48.29,803800,30.429385088536,31.8680330931556,30.4227857857625,31.8680330931556,1218007.45865099,0.0,1.0
2011-10-10,48.04,48.05,46.58,46.97,522400,31.7030505238185,31.709649826592,30.7395523188898,30.9969251270557,791598.776311614,0.0,1.0
2011-10-11,47.85,48.33,47.22,47.59,706900,31.5776637711223,31.8944303042495,31.1619076963928,31.4060818990117,1071173.76526547,0.0,1.0
2011-10-12,48.29,49.0,46.96,46.99,1177700,31.8680330931556,32.336583590073,30.9903258242822,31.0101237326026,1784582.4633656,0.0,1.0
2011-10-13,47.3,47.92,46.27,47.87,771500,31.2147021185806,31.6238588905367,30.5349739329118,31.5908623766693,1169062.89418915,0.0,1.0
2011-10-14,47.24,48.02,46.38,48.0,554600,31.1751063019397,31.6898519182715,30.6075662634201,31.6766533127245,840391.809614131,0.0,1.0
2011-10-17,45.57,46.82,45.48,46.75,648900,30.0730227387679,30.8979355854534,30.0136290138065,30.851740466039,983285.692857209,0.0,1.0
2011-10-18,47.91,48.22,45.76,45.97,912000,31.6172595877632,31.8218379737412,30.1984094914641,30.3369948497072,1381964.17304018,0.0,1.0
2011-10-19,46.99,48.26,46.92,47.76,1566500,31.0101237326026,31.8482351848351,30.9639286131882,31.5182700461609,2373735.61081957,0.0,1.0
2011-10-20,47.61,47.74,46.02,47.16,956900,31.4192805045587,31.505071440614,30.3699913635747,31.1223118797519,1450001.66357692,0.0,1.0
2011-10-21,48.65,48.77,47.6,48.0,1675000,32.105607993001,32.1847996262828,31.4126812017852,31.6766533127245,2538146.91868674,0.0,1.0
2011-10-24,49.15,49.45,48.68,49.15,671200,32.4355731316752,32.6335522148798,32.1254059013215,32.4355731316752,1017077.14138659,0.0,1.0
2011-10-25,48.0,49.16,47.96,49.13,776700,31.6766533127245,32.4421724344487,31.6502561016306,32.4223745261283,1176942.51447403,0.0,1.0
2011-10-26,48.11,49.07,46.42,49.07,963800,31.7492456432329,32.3827787094874,30.633963474514,32.3827787094874,1460457.31357032,0.0,1.0
2011-10-27,50.5,50.79,49.15,49.44,948900,33.3264790060956,33.5178587865267,32.4355731316752,32.6269529121063,1437879.17083096,0.0,1.0
2011-10-28,50.4,50.86,49.99,50.5,919400,33.2604859783608,33.5640539059411,32.9899145646479,33.3264790060956,1393177.4788302,0.0,1.0
2011-10-31,49.04,50.17,49.03,49.84,475000,32.3629808011669,33.1087020145706,32.3563814983934,32.8909250230457,719773.006791763,0.0,1.0
2011-11-01,47.2,48.99,46.92,47.72,957500,31.1487090908458,32.3299842872995,30.9639286131882,31.491872835067,1450910.85053287,0.0,1.0
2011-11-02,48.86,48.92,47.67,48.16,597000,32.2441933512442,32.2837891678851,31.4588763211996,31.7822421571003,904641.021167752,0.0,1.0
2011-11-03,49.76,49.89,48.28,49.52,660200,32.8381306008578,32.9239215369131,31.8614337903821,32.6797473342942,1000408.71386089,0.0,1.0
2011-11-04,49.82,49.94,48.65,49.3,684000,32.8777264174987,32.9569180507805,32.105607993001,32.5345626732775,1036473.12978014,0.0,1.0
2011-11-07,50.27,50.32,49.41,49.89,656700,33.1746950423055,33.2076915561729,32.6071550037858,32.9239215369131,995105.123284527,0.0,1.0
2011-11-08,51.11,51.18,49.93,50.72,809500,33.7290364752782,33.7752315946925,32.950318748007,33.4716636671123,1226644.73473249,0.0,1.0
2011-11-09,49.45,50.58,49.38,49.76,1148100,32.6335522148798,33.3792734282835,32.5873570954654,32.8381306008578,1739729.24020552,0.0,1.0
2011-11-10,50.3,50.68,49.89,50.25,670900,33.1944929506259,33.4452664560183,32.9239215369131,33.1614964367585,1016622.54790862,0.0,1.0
2011-11-11,50.65,51.31,50.36,51.04,567600,33.4254685476979,33.8610225307478,33.2340887672668,33.6828413558638,860090.860326325,0.0,1.0
2011-11-14,49.96,50.62,49.58,50.62,513500,32.9701166563275,33.4056706393774,32.7193431509351,33.4056706393774,778112.503131726,0.0,1.0
2011-11-15,50.39,50.62,49.29,49.83,334300,33.2538866755873,33.4056706393774,32.527963370504,32.8843257202722,506568.665622076,0.0,1.0
2011-11-16,49.7,50.88,49.66,49.98,753700,32.7985347842169,33.577252511488,32.7721375731229,32.9833152618744,1142090.34782937,0.0,1.0
2011-11-17,49.38,50.39,49.1,49.77,636500,32.5873570954654,33.2538866755873,32.4025766178078,32.8447299036313,964495.829100962,0.0,1.0
2011-11-18,49.87,49.93,49.27,49.55,557000,32.9107229313661,32.950318748007,32.5147647649571,32.6995452426146,844028.55743792,0.0,1.0
2011-11-21,48.8,49.53,48.35,49.16,509700,32.2045975346033,32.6863466370676,31.9076289097965,32.4421724344487,772354.319077392,0.0,1.0
2011-11-22,48.75,49.45,48.65,48.84,725900,32.1716010207359,32.6335522148798,32.105607993001,32.2309947456972,1099964.68553714,0.0,1.0
2011-11-23,47.03,48.41,47.02,48.27,553600,31.0365209436966,31.9472247264374,31.0299216409231,31.8548344876086,838876.498020883,0.0,1.0
2011-11-25,47.14,47.75,46.93,47.13,167500,31.1091132742049,31.5116707433874,30.9705279159617,31.1025139714314,253814.691868674,0.0,1.0
2011-11-28,47.94,48.66,47.49,48.41,456200,31.6370574960836,32.1122072957745,31.3400888712769,31.9472247264374,691285.148838742,0.0,1.0
2011-11-29,47.24,47.89,47.0,47.56,590800,31.47867422952,31.9118058605359,31.3187487042219,31.6919082632509,886612.688847842,0.46,1.0
2011-11-30,50.57,50.61,48.54,48.74,714600,33.6976408930319,33.7242951472483,32.3449374915517,32.4782087626335,1072399.16630106,0.0,1.0
2011-12-01,49.75,50.32,49.61,50.21,581100,33.1512286815965,33.5310518041797,33.0579387918393,33.4577526050847,872055.913150781,0.0,1.0
2011-12-02,50.41,51.1,50.15,50.2,603700,33.5910238761665,34.0508097613987,33.4177712237601,33.4510890415306,905971.699826407,0.0,1.0
2011-12-05,51.25,51.43,50.55,51.16,938000,34.15076321471,34.2707073586836,33.6843137659237,34.0907911427232,1407655.21689112,0.0,1.0
2011-12-06,50.98,51.22,50.57,51.01,476700,33.9708469987496,34.1307725240477,33.6976408930319,33.9908376894119,715382.987091682,0.0,1.0
2011-12-07,51.67,51.84,50.05,50.68,484800,34.4306328839818,34.5439134644013,33.3511355882192,33.7709400921269,727538.645147991,0.0,1.0
2011-12-08,50.44,51.4,50.31,51.21,970500,33.6110145668287,34.2507166680214,33.5243882406256,34.1241089604937,1456427.91896891,0.0,1.0
2011-12-09,52.12,52.28,50.64,50.64,610100,34.7304932439158,34.8371102607813,33.7442858379105,33.7442858379105,915576.170389418,0.0,1.0
2011-12-12,51.42,51.63,50.93,51.63,564100,34.2640437951295,34.4039786297654,33.9375291809791,34.4039786297654,846544.038217786,0.0,1.0
2011-12-13,50.83,52.01,50.36,51.88,441200,33.8708935454382,34.6571940448208,33.557706058396,34.5705677186177,662108.189437488,0.0,1.0
2011-12-14,50.75,51.26,50.29,50.47,562400,33.8175850370055,34.1574267782641,33.5110611135174,33.631005257491,843992.850724486,0.0,1.0
2011-12-15,51.31,51.64,50.81,51.28,609800,34.1907445960346,34.4106421933195,33.8575664183301,34.1707539053723,915125.960831776,0.0,1.0
2011-12-16,51.68,52.44,51.31,51.58,1103200,34.4372964475359,34.9437272776467,34.1907445960346,34.370660811995,1655570.61329881,0.0,1.0
2011-12-19,50.83,52.11,50.58,51.99,393900,33.8708935454382,34.7238296803617,33.704304456586,34.6438669177127,591125.149182744,0.0,1.0
2011-12-20,52.52,52.7,51.69,51.85,466300,34.9970357860794,35.116979930053,34.44396001109,34.5505770279554,699775.722426792,0.0,1.0
2011-12-21,51.97,52.01,50.65,51.48,689800,34.6305397906045,34.6571940448208,33.7509494014646,34.3040251764541,1035181.8428694,0.0,1.0
2011-12-22,53.07,53.15,51.91,52.14,627900,35.3635317815544,35.4168402899871,34.5905584092799,34.743820371024,942288.604142788,0.0,1.0
2011-12-23,53.21,53.28,52.36,53.28,448000,35.4568216713116,35.5034666161902,34.890418769214,35.5034666161902,672312.939410686,0.0,1.0
2011-12-27,53.25,53.46,52.92,53.29,207700,35.483475925528,35.6234107601638,35.263578328243,35.5101301797443,311695.083740177,0.0,1.0
2011-12-28,52.58,53.49,52.49,53.43,187700,35.037017167404,35.6434014508261,34.9770450954171,35.6034200695016,281681.113230771,0.0,1.0
2011-12-29,53.46,53.51,52.6,52.85,238200,35.6234107601638,35.6567285779343,35.0503442945121,35.2169333833644,357466.388767021,0.0,1.0
2011-12-30,52.91,53.48,52.89,53.27,252000,35.2569147646889,35.636737887272,35.2435876375807,35.4968030526361,378176.028418511,0.0,1.0
2012-01-03,53.99,54.34,53.54,53.72,657500,35.9765796285306,36.2098043529238,35.6767192685966,35.7966634125702,986709.280496709,0.0,1.0
2012-01-04,54.39,54.59,53.67,53.9,689500,36.2431221706942,36.376393441776,35.7633455947997,35.9166075565438,1034731.63331176,0.0,1.0
2012-01-05,54.89,55.28,53.64,53.98,750700,36.5763003483987,36.8361793270082,35.7433549041375,35.9699160649765,1126574.38307054,0.0,1.0
2012-01-06,54.59,55.18,54.05,55.04,768200,36.376393441776,36.7695436914673,36.0165610098551,36.67625380171,1152836.60726627,0.0,1.0
2012-01-09,55.6,55.74,54.79,54.85,507300,37.0494133607391,37.1427032504963,36.5096647128578,36.5496460941823,761304.361971072,0.0,1.0
2012-01-10,55.85,56.24,55.44,56.0,649400,37.2160024495913,37.4758814282008,36.9427963438736,37.3159559029027,974553.6224404,0.0,1.0
2012-01-11,55.68,55.8,55.11,55.66,510200,37.1027218691718,37.1826846318209,36.7228987465887,37.0893947420636,765656.387694936,0.0,1.0
2012-01-12,55.84,56.11,55.2,55.97,759800,37.2093388860372,37.3892551019976,36.7828708185755,37.2959652122404,1140230.73965232,0.0,1.0
2012-01-13,56.31,56.47,55.1,55.11,705000,37.5225263730794,37.6291433899449,36.7162351830346,36.7228987465887,1057992.46045655,0.0,1.0
2012-01-17,56.13,57.05,56.05,56.46,388200,37.4025822291058,38.0156300760821,37.3492737206731,37.6224798263908,582571.167587563,0.0,1.0
2012-01-18,56.86,56.96,55.95,56.18,480600,37.8890223685544,37.9556580040953,37.2826380851322,37.4359000468763,721235.711341016,0.0,1.0
2012-01-19,56.94,57.44,56.53,57.13,341400,37.9423308769871,38.2755090546916,37.6691247712694,38.0689385845148,512338.476595553,0.0,1.0
2012-01-20,57.49,57.59,56.53,56.83,374200,38.308826872462,38.3754625080029,37.6691247712694,37.8690316778921,561561.388230979,0.0,1.0
2012-01-23,57.08,57.93,56.96,57.5,352500,38.0356207667443,38.602023668842,37.9556580040953,38.3154904360161,528996.230228274,0.0,1.0
2012-01-24,57.11,57.22,56.4,56.87,605100,38.0556114574066,38.1289106565016,37.5824984450662,37.8956859321085,908072.677762067,0.0,1.0
2012-01-25,57.35,57.92,55.02,55.02,915200,38.2155369827048,38.5953601052879,36.6629266746019,36.6629266746019,1373439.2905104,0.0,1.0
2012-01-26,56.4,57.99,56.08,57.99,396700,37.5824984450662,38.6420050501665,37.3692644113354,38.6420050501665,595327.105054061,0.0,1.0
2012-01-27,56.52,56.97,56.24,56.28,457300,37.6624612077153,37.9623215676494,37.4758814282008,37.5025356824172,686269.435697559,0.0,1.0
2012-01-30,55.48,56.59,55.32,56.59,903600,36.96945059809,37.7091061525939,36.8628335812245,37.7091061525939,1356031.18761494,0.0,1.0
2012-01-31,55.67,56.15,55.24,55.64,1498800,37.0960583056177,37.415909356214,36.8095250727918,37.0760676149554,2249246.94997485,0.0,1.0
2012-02-01,56.63,56.86,55.94,56.1,542900,37.7357604068103,37.8890223685544,37.2759745215781,37.3825915384435,814729.229477815,0.0,1.0
2012-02-02,56.52,56.91,56.28,56.7,328200,37.6624612077153,37.9223401863248,37.5025356824172,37.7824053516889,492529.256059346,0.0,1.0
2012-02-03,57.55,57.79,57.17,57.2,383000,38.3488082537866,38.5087337790847,38.0955928387312,38.1155835293934,574767.535255117,0.0,1.0
2012-02-06,56.76,57.42,56.63,57.42,255000,37.8223867330135,38.2621819275834,37.7357604068103,38.2621819275834,382678.123994921,0.0,1.0
2012-02-07,56.58,56.93,56.31,56.58,378300,37.7024425890399,37.935667313433,37.5225263730794,37.7024425890399,567714.252185406,0.0,1.0
2012-02-08,56.78,57.1,56.25,56.63,251200,37.8357138601217,38.0489478938525,37.4825449917549,37.7357604068103,376975.469598134,0.0,1.0
2012-02-09,57.02,57.2,56.35,57.04,313700,37.9956393854198,38.1155835293934,37.5491806272958,38.008966512528,470769.127440027,0.0,1.0
2012-02-10,56.49,57.11,56.21,56.69,334300,37.642470517053,38.0556114574066,37.4558907375385,37.7757417881348,501683.517064715,0.0,1.0
2012-02-13,56.62,57.19,56.43,57.05,398600,37.7290968432562,38.1089199658393,37.6024891357285,38.0156300760821,598178.432252454,0.0,1.0
2012-02-14,56.26,56.53,55.82,56.53,264200,37.489208555309,37.6691247712694,37.196011758929,37.6691247712694,396484.550429248,0.0,1.0
2012-02-15,56.32,56.91,56.12,56.55,336200,37.5291899366335,37.9223401863248,37.3959186655517,37.6824518983776,504534.844263108,0.0,1.0
2012-02-16,57.59,57.68,56.36,56.36,377200,38.3754625080029,38.4354345799897,37.5558441908499,37.5558441908499,566063.48380739,0.0,1.0
2012-02-17,57.78,58.0,57.52,57.9,309500,38.5020702155306,38.6486686137206,38.3288175631243,38.5820329781797,464466.193633052,0.0,1.0
2012-02-21,57.57,58.0,57.2,57.82,299400,38.3621353808947,38.6486686137206,38.1155835293934,38.528724469747,449309.138525802,0.0,1.0
2012-02-22,56.58,57.74,56.49,57.57,323800,37.7024425890399,38.4754159613143,37.642470517053,38.3621353808947,485926.182547276,0.0,1.0
2012-02-23,57.32,57.38,56.56,56.61,414400,38.1955462920425,38.235527673367,37.6891154619317,37.7224332797021,621889.468954884,0.0,1.0
2012-02-24,56.89,57.49,56.78,57.49,242200,37.9090130592166,38.308826872462,37.8357138601217,38.308826872462,363469.182868902,0.0,1.0
2012-02-27,57.44,57.77,56.31,56.68,326400,38.2755090546916,38.4954066519765,37.5225263730794,37.7690782245808,489827.998713499,0.0,1.0
2012-02-28,56.71,57.23,56.52,57.16,299600,38.0955928387312,38.4449088019852,37.9679581598498,38.3978854992395,445991.641918385,0.46,1.0
2012-02-29,56.48,57.29,56.36,56.88,512300,37.941087701138,38.485214490053,37.8604763250024,38.2097922882565,762621.889702233,0.0,1.0
2012-03-01,56.95,57.3,56.66,56.75,456100,38.2568155910023,38.491932104731,38.0620047653413,38.122463297443,678961.241251587,0.0,1.0
2012-03-02,56.33,57.14,56.27,56.82,240500,37.8403234809685,38.3844502698836,37.8000177929008,38.1694866001887,358013.984917797,0.0,1.0
2012-03-05,56.64,56.79,55.91,56.15,376200,38.0485695359854,38.1493337561549,37.5581836644941,37.7194064167652,560020.212582432,0.0,1.0
2012-03-06,55.81,56.4,55.53,56.02,407200,37.4910075177144,37.8873467837143,37.3029143067315,37.6320774259517,606167.5453577,0.0,1.0
2012-03-07,56.66,56.73,55.62,55.99,403700,38.0620047653413,38.1090280680871,37.3633728388331,37.6119245819178,600957.362625008,0.0,1.0
2012-03-08,57.11,57.32,56.67,57.01,414400,38.3642974258497,38.5053673340869,38.0687223800193,38.2971212790701,616885.635550664,0.0,1.0
2012-03-09,58.03,58.26,57.11,57.19,428500,38.9823179762223,39.1368231138155,38.3642974258497,38.4180383432734,637875.228845222,0.0,1.0
2012-03-12,57.73,58.18,57.59,58.18,367800,38.7807895358834,39.0830821963918,38.6867429303919,39.0830821963918,547515.774023973,0.0,1.0
2012-03-13,59.79,59.92,57.95,57.99,626000,40.1646181595439,40.2519471503574,38.9285770587986,38.9554475175105,931878.397332809,0.0,1.0
2012-03-14,59.14,60.21,58.88,60.05,699900,39.7279732054763,40.4467579760184,39.5533152238492,40.339276141171,1041887.68417449,0.0,1.0
2012-03-15,59.76,60.01,58.98,59.06,925800,40.14446531551,40.3124056824591,39.6204913706289,39.6742322880526,1378167.76397878,0.0,1.0
2012-03-16,60.67,61.11,59.78,60.45,702700,40.7557682512047,41.0513432970351,40.157900544866,40.6079807282895,1046055.83036065,0.0,1.0
2012-03-19,59.72,60.5,59.08,59.75,876300,40.1175948567982,40.6415688016793,39.6876675174085,40.1377477008321,1304480.89390214,0.0,1.0
2012-03-20,58.98,59.43,58.79,59.26,1356200,39.6204913706289,39.9227840311372,39.4928566917476,39.8085845816118,2018871.37773603,0.0,1.0
2012-03-21,58.66,59.23,58.53,59.17,882500,39.405527700934,39.788431737578,39.3181987101205,39.7481260495102,1313710.3604572,0.0,1.0
2012-03-22,58.33,58.6,58.0,58.24,513100,39.1838464165612,39.3652220128663,38.9621651321884,39.1233878844596,763812.788612563,0.0,1.0
2012-03-23,58.69,58.74,58.02,58.4,525400,39.4256805449679,39.4592686183577,38.9756003615444,39.230869719307,782122.859358878,0.0,1.0
2012-03-26,59.03,59.25,58.63,58.99,550000,39.6540794440187,39.8018669669339,39.3853748569001,39.6272089853068,818743.000851509,0.0,1.0
2012-03-27,58.43,59.06,58.42,58.88,405500,39.2510225633409,39.6742322880526,39.2443049486629,39.5533152238492,603636.885173249,0.0,1.0
2012-03-28,59.05,59.06,58.11,58.4,398900,39.6675146733746,39.6742322880526,39.036058893646,39.230869719307,593811.969163031,0.0,1.0
2012-03-29,58.75,58.86,57.86,58.65,443800,39.4659862330357,39.5398799944933,38.868118526697,39.3988100862561,660651.170505272,0.0,1.0
2012-03-30,58.19,59.0,58.15,58.93,505500,39.0897998110697,39.6339265999848,39.0629293523579,39.586903297239,752499.248964433,0.0,1.0
2012-04-02,58.66,59.11,57.85,58.19,706000,39.405527700934,39.7078203614424,38.861400912019,39.0897998110697,1050968.28836576,0.0,1.0
2012-04-03,58.49,58.72,58.03,58.47,482600,39.2913282514087,39.4458333890018,38.9823179762223,39.2778930220527,718409.767656251,0.0,1.0
2012-04-04,57.84,58.3,57.34,58.0,621200,38.854683297341,39.1636935725273,38.5188025634429,38.9621651321884,924733.003870832,0.0,1.0
2012-04-05,57.56,57.98,57.51,57.8,271800,38.666590086358,38.9487299028325,38.6330020129682,38.8278128386292,404607.904784437,0.0,1.0
2012-04-09,56.94,57.26,56.5,56.87,407100,38.2500979763243,38.4650616460191,37.9545229304939,38.2030746735786,606018.682993908,0.0,1.0
2012-04-10,55.99,56.97,55.98,56.92,475900,37.6119245819178,38.2702508203582,37.6052069672398,38.2366627469684,708435.989282242,0.0,1.0
2012-04-11,56.62,56.68,56.25,56.61,377000,38.0351343066295,38.0754399946973,37.7865825635448,38.0284166919515,561211.111492761,0.0,1.0
2012-04-12,57.08,57.23,56.55,56.64,350900,38.3441445818158,38.4449088019852,37.9881110038837,38.0485695359854,522358.034543263,0.0,1.0
2012-04-13,55.93,56.88,55.92,56.88,460100,37.57161889385,38.2097922882565,37.564901279172,38.2097922882565,684915.735803235,0.0,1.0
2012-04-16,56.46,56.65,55.93,56.24,684900,37.9276524717821,38.0552871506634,37.57161889385,37.7798649488669,1019558.32960581,0.0,1.0
2012-04-17,57.14,57.4,56.91,56.96,442000,38.3844502698836,38.5591082515106,38.2299451322904,38.2635332056802,657971.647957031,0.0,1.0
2012-04-18,56.3,57.06,56.22,56.76,390800,37.8201706369346,38.3307093524599,37.7664297195109,38.129180912121,581754.117695946,0.0,1.0
2012-04-19,56.18,56.79,55.81,56.23,634200,37.7395592607991,38.1493337561549,37.4910075177144,37.7731473341889,944085.111163685,0.0,1.0
2012-04-20,56.58,57.01,56.31,56.74,338800,38.0082638479176,38.2971212790701,37.8268882516126,38.115745682765,504345.68852453,0.0,1.0
2012-04-23,56.29,56.38,55.81,55.99,324500,37.8134530222567,37.8739115543584,37.4910075177144,37.6119245819178,483058.37050239,0.0,1.0
2012-04-24,57.01,57.17,56.29,56.32,582600,38.2971212790701,38.4046031139175,37.8134530222567,37.8336058662906,867272.131447434,0.0,1.0
2012-04-25,58.35,58.64,57.21,57.29,639600,39.1972816459172,39.3920924715781,38.4314735726293,38.485214490053,952123.678808409,0.0,1.0
2012-04-26,58.54,58.81,57.83,58.37,595600,39.3249163247985,39.5062919211035,38.8479656826631,39.2107168752731,886624.238740288,0.0,1.0
2012-04-27,59.16,59.29,58.45,58.8,814800,39.7414084348322,39.8287374256457,39.2644577926968,39.4995743064255,1212930.54017056,0.0,1.0
2012-04-30,58.96,59.34,58.46,59.09,835500,39.6070561412729,39.8623254990356,39.2711754073748,39.6943851320865,1243745.04947534,0.0,1.0
2012-05-01,59.1,59.65,59.0,59.1,917600,39.7011027467644,40.0705715540524,39.6339265999848,39.7011027467644,1365961.0501479,0.0,1.0
2012-05-02,59.2,59.3,58.46,58.71,530700,39.7682788935441,39.8354550403237,39.2711754073748,39.4391157743239,790012.56463981,0.0,1.0
2012-05-03,59.18,59.43,58.87,59.24,516100,39.7548436641881,39.9227840311372,39.5465976091713,39.7951493522559,768278.659526299,0.0,1.0
2012-05-04,58.45,59.1,58.0,58.92,676500,39.2644577926968,39.7011027467644,38.9621651321884,39.5801856825611,1007053.89104736,0.0,1.0
2012-05-07,58.85,58.99,58.24,58.37,444600,39.5331623798153,39.6272089853068,39.1233878844596,39.2107168752731,661842.069415602,0.0,1.0
2012-05-08,58.91,59.0,58.26,58.5,647300,39.5734680678831,39.6339265999848,39.1368231138155,39.2980458660866,963586.080820331,0.0,1.0
2012-05-09,58.12,58.45,57.64,58.32,592300,39.042776508324,39.2644577926968,38.7203310037818,39.1771288018833,881711.78073518,0.0,1.0
2012-05-10,58.4,58.8,58.06,58.61,702600,39.230869719307,39.4995743064255,39.0024708202562,39.3719396275442,1045906.96799685,0.0,1.0
2012-05-11,58.3,58.64,57.44,57.82,391000,39.1636935725273,39.3920924715781,38.5859787102225,38.8412480679851,582051.842423528,0.0,1.0
2012-05-14,57.63,58.12,57.44,57.7,351900,38.7136133891038,39.042776508324,38.5859787102225,38.7606366918495,523846.658181175,0.0,1.0
2012-05-15,57.31,58.06,57.12,57.6,418800,38.498649719409,39.0024708202562,38.3710150405277,38.6934605450699,623435.579557476,0.0,1.0
2012-05-16,56.95,57.8,56.95,57.6,440300,38.2568155910023,38.8278128386292,38.2568155910023,38.6934605450699,655440.98777258,0.0,1.0
2012-05-17,56.36,57.19,56.36,57.08,596800,37.8604763250024,38.4180383432734,37.8604763250024,38.3441445818158,888410.587105784,0.0,1.0
2012-05-18,55.71,56.76,55.58,56.5,494000,37.4238313709348,38.129180912121,37.3365023801213,37.9545229304939,735380.077128446,0.0,1.0
2012-05-21,56.4,56.47,55.59,55.94,502500,37.8873467837143,37.93437008646,37.3432199947992,37.578336508528,748033.378050696,0.0,1.0
2012-05-22,56.57,57.13,56.23,56.5,493400,38.0015462332397,38.3777326552056,37.7731473341889,37.9545229304939,734486.902945698,0.0,1.0
2012-05-23,56.96,57.08,56.01,56.21,472000,38.2635332056802,38.3441445818158,37.6253598112737,37.759712104833,702630.357094387,0.0,1.0
2012-05-24,57.51,57.51,56.86,57.02,504800,38.6330020129682,38.6330020129682,38.1963570589006,38.303838893748,751457.212417895,0.0,1.0
2012-05-25,57.51,57.91,57.29,57.54,479600,38.6330020129682,38.9017066000868,38.485214490053,38.6531548570021,713943.896742516,0.0,1.0
2012-05-29,57.94,58.12,57.41,57.94,548600,38.9218594441207,39.042776508324,38.5658258661886,38.9218594441207,816658.927758432,0.0,1.0
2012-05-30,56.84,57.26,56.66,57.25,562000,38.5053673340869,38.7898897528117,38.3834291546334,38.7831154095087,829600.707943941,0.48,1.0
2012-05-31,56.89,57.23,56.34,56.83,622100,38.5392390506018,38.7695667229028,38.1666501689384,38.4985929907839,918317.794327269,0.0,1.0
2012-06-01,55.05,55.98,54.89,55.75,904100,37.2927598828551,37.9227738100314,37.1843703900076,37.7669639140631,1334594.30614256,0.0,1.0
2012-06-04,54.6,55.48,54.39,55.15,827000,36.9879144342214,37.5840566448829,36.845653224859,37.3605033158848,1220782.53642285,0.0,1.0
2012-06-05,54.24,55.13,54.22,54.39,562900,36.7440380753145,37.3469546292789,36.7304893887085,36.845653224859,830929.250002925,0.0,1.0
2012-06-06,54.86,54.88,54.29,54.64,455300,37.1640473600987,37.1775960467046,36.7779097918293,37.0150118074333,672094.666062057,0.0,1.0
2012-06-07,55.22,55.73,55.15,55.4,402500,37.4079237190056,37.7534152274571,37.3605033158848,37.5298618984591,594153.53193494,0.0,1.0
2012-06-08,55.79,55.98,54.84,55.16,411000,37.794061287275,37.9227738100314,37.1504986734927,37.3672776591878,606700.873603131,0.0,1.0
2012-06-11,54.95,56.33,54.92,56.2,327000,37.2250164498254,38.1598758256354,37.2046934199165,38.0718093626968,482703.614764535,0.0,1.0
2012-06-12,55.6,55.6,54.7,55.07,275700,37.6653487645185,37.6653487645185,37.0556578672511,37.3063085694611,406976.717402393,0.0,1.0
2012-06-13,54.57,55.71,54.35,55.48,602800,36.9675914043125,37.7398665408512,36.8185558516471,37.5840566448829,889827.947951259,0.0,1.0
2012-06-14,55.22,55.4,54.62,54.64,298800,37.4079237190056,37.5298618984591,37.0014631208274,37.0150118074333,441075.963583006,0.0,1.0
2012-06-15,55.68,56.09,55.02,55.32,449200,37.7195435109423,37.9972915863641,37.2724368529462,37.4756671520353,663090.103217826,0.0,1.0
2012-06-18,55.87,56.06,55.23,55.42,243900,37.8482560336987,37.9769685564552,37.4146980623086,37.543410585065,360034.897984924,0.0,1.0
2012-06-19,56.49,56.82,56.03,56.06,280100,38.2682653184829,38.491818647481,37.9566455265463,37.9769685564552,413471.811912986,0.0,1.0
2012-06-20,56.43,56.67,56.06,56.49,300900,38.2276192586651,38.3902034979364,37.9769685564552,38.2682653184829,444175.895053971,0.0,1.0
2012-06-21,55.56,56.95,55.51,56.56,344400,37.6382513913066,38.5798851104196,37.6043796747918,38.3156857216037,508388.761238245,0.0,1.0
2012-06-22,56.47,56.68,55.66,55.94,382500,38.254716631877,38.3969778412394,37.7059948243363,37.8956764368195,564630.375068607,0.0,1.0
2012-06-25,55.44,55.79,55.34,55.79,211900,37.556959271671,37.794061287275,37.4892158386413,37.794061287275,312797.846998792,0.0,1.0
2012-06-26,55.63,55.94,55.17,55.48,192400,37.6856717944274,37.8956764368195,37.3740520024908,37.5840566448829,284012.769054118,0.0,1.0
2012-06-27,56.37,56.53,55.35,55.7,241500,38.1869731988473,38.2953626916948,37.4959901819442,37.7330921975482,356492.119160964,0.0,1.0
2012-06-28,56.27,56.27,55.18,55.77,427600,38.1192297658176,38.1192297658176,37.3808263457937,37.780512600669,631205.093802187,0.0,1.0
2012-06-29,57.49,57.5,56.98,57.08,322500,38.94569964878,38.952473992083,38.6002081403285,38.6679515733582,476060.904469611,0.0,1.0
2012-07-02,57.76,57.79,57.3,57.47,248500,39.1286069179602,39.1489299478692,38.8169871260236,38.9321509621741,366825.224064181,0.0,1.0
2012-07-03,58.07,58.07,57.51,57.58,98600,39.3386115603523,39.3386115603523,38.959248335386,39.0066687385068,145549.163351019,0.0,1.0
2012-07-05,58.04,58.27,57.74,58.13,281500,39.3182885304434,39.4740984264118,39.1150582313543,39.3792576201702,415538.432893629,0.0,1.0
2012-07-06,57.58,57.76,57.12,57.48,342900,39.0066687385068,39.1286069179602,38.6950489465701,38.9389253054771,506174.524473269,0.0,1.0
2012-07-09,57.63,57.67,57.13,57.62,209100,39.0405404550216,39.0676378282335,38.7018232898731,39.0337661117186,308664.605037506,0.0,1.0
2012-07-10,57.18,58.11,57.06,58.0,293500,38.7356950063879,39.3657089335642,38.6544028867523,39.2911911572315,433252.327013428,0.0,1.0
2012-07-11,56.65,57.23,56.5,56.74,600700,38.3766548113305,38.7695667229028,38.2750396617859,38.4376239010572,886728.016480293,0.0,1.0
2012-07-12,55.94,56.92,55.89,56.36,508600,37.8956764368195,38.5595620805107,37.8618047203047,38.1801988555443,750773.879110834,0.0,1.0
2012-07-13,57.35,57.45,56.01,56.08,462400,38.8508588425384,38.9186022755681,37.9430968399403,37.9905172430611,682575.386749606,0.0,1.0
2012-07-16,57.37,57.77,56.9,57.23,280200,38.8644075291444,39.1353812612632,38.5460133939047,38.7695667229028,413619.427697317,0.0,1.0
2012-07-17,57.88,57.96,56.98,57.71,193600,39.2098990375959,39.2640937840197,38.6002081403285,39.0947352014454,285784.158466098,0.0,1.0
2012-07-18,58.23,58.4,57.72,57.88,382100,39.4470010531999,39.5621648893504,39.1015095447484,39.2098990375959,564039.911931281,0.0,1.0
2012-07-19,57.52,58.6,57.51,58.26,342200,38.9660226786889,39.6976517554098,38.959248335386,39.4673240831088,505141.213982948,0.0,1.0
2012-07-20,56.43,57.39,56.41,57.31,323200,38.2276192586651,38.8779562157503,38.2140705720592,38.8237614693266,477094.214959932,0.0,1.0
2012-07-23,55.86,55.95,55.45,55.6,378400,37.8414816903958,37.9024507801225,37.563733614974,37.6653487645185,558578.127911009,0.0,1.0
2012-07-24,55.59,56.04,55.22,55.8,500600,37.6585744212155,37.9634198698492,37.4079237190056,37.8008356305779,738964.616364301,0.0,1.0
2012-07-25,54.77,55.95,54.01,55.5,736600,37.1030782703719,37.9024507801225,36.5882281793461,37.5976053314888,1087337.86738702,0.0,1.0
2012-07-26,54.87,55.43,54.76,55.13,281200,37.1708217034016,37.550184928368,37.096303927069,37.3469546292789,415095.585540634,0.0,1.0
2012-07-27,55.84,56.06,54.83,55.12,455900,37.8279330037898,37.9769685564552,37.1437243301898,37.3401802859759,672980.360768048,0.0,1.0
2012-07-30,55.47,55.96,55.43,55.84,229600,37.5772823015799,37.9092251234255,37.550184928368,37.8279330037898,338925.840825496,0.0,1.0
2012-07-31,55.31,55.65,55.27,55.44,355700,37.4688928087324,37.6992204810334,37.4417954355205,37.556959271671,525069.344867722,0.0,1.0
2012-08-01,54.82,55.91,54.79,55.48,310800,37.1369499868868,37.8753534069106,37.1166269569779,37.5840566448829,458789.857702806,0.0,1.0
2012-08-02,54.27,54.57,53.88,54.26,310200,36.7643611052234,36.9675914043125,36.5001617164075,36.7575867619204,457904.162996816,0.0,1.0
2012-08-03,55.52,55.76,55.0,55.17,274400,37.6111540180948,37.7737382573661,37.2588881663403,37.3740520024908,405057.71220608,0.0,1.0
2012-08-06,55.22,56.07,55.18,55.69,140400,37.4079237190056,37.9837428997582,37.3808263457937,37.7263178542453,207252.561201654,0.0,1.0
2012-08-07,55.53,55.93,55.25,55.33,287600,37.6179283613977,37.8889020935166,37.4282467489145,37.4824414953383,424542.99573786,0.0,1.0
2012-08-08,55.76,55.95,55.24,55.37,180700,37.7737382573661,37.9024507801225,37.4214724056116,37.5095388685502,266741.722287313,0.0,1.0
2012-08-09,55.89,56.12,55.58,55.65,170000,37.8618047203047,38.017614616273,37.6518000779126,37.6992204810334,250946.833363825,0.0,1.0
2012-08-10,55.59,55.82,55.3,55.82,166500,37.6585744212155,37.8143843171839,37.4621184654294,37.8143843171839,245780.280912218,0.0,1.0
2012-08-13,55.67,55.72,55.14,55.4,112200,37.7127691676393,37.7466408841542,37.3537289725819,37.5298618984591,165624.910020125,0.0,1.0
2012-08-14,56.08,56.58,55.91,56.0,293300,37.9905172430611,38.3292344082097,37.8753534069106,37.9363224966374,432957.095444765,0.0,1.0
2012-08-15,56.21,56.4,55.75,55.93,129200,38.0785837059997,38.2072962287562,37.7669639140631,37.8889020935166,190719.593356508,0.0,1.0
2012-08-16,56.47,56.61,56.06,56.22,140700,38.254716631877,38.3495574381186,37.9769685564552,38.0853580493027,207695.408554648,0.0,1.0
2012-08-17,56.75,56.83,56.23,56.39,212600,38.4443982443602,38.4985929907839,38.0921323926057,38.2005218854532,313831.157489113,0.0,1.0
2012-08-20,56.86,57.08,56.71,56.75,178800,38.5189160206929,38.6679515733582,38.4173008711483,38.4443982443602,263937.022385011,0.0,1.0
2012-08-21,57.06,57.45,56.87,56.88,350800,38.6544028867523,38.9186022755681,38.5256903639958,38.5324647072988,517836.17143547,0.0,1.0
2012-08-22,56.94,57.1,56.58,57.06,364100,38.5731107671166,38.6815002599642,38.3292344082097,38.6544028867523,537469.070751582,0.0,1.0
2012-08-23,56.14,56.88,56.14,56.85,236700,38.031163302879,38.5324647072988,38.031163302879,38.5121416773899,349406.561513044,0.0,1.0
2012-08-24,56.19,56.51,56.13,56.17,227100,38.0650350193938,38.2818140050889,38.024388959576,38.0514863327879,335235.446217205,0.0,1.0
2012-08-27,56.09,56.54,56.07,56.27,177300,37.9972915863641,38.3021370349978,37.9837428997582,38.1192297658176,261722.785620037,0.0,1.0
2012-08-28,56.01,56.24,55.83,55.97,224700,37.9430968399403,38.0989067359087,37.8211586604869,37.9159994667284,331692.667393245,0.0,1.0
2012-08-29,56.03,56.16,55.17,55.58,157500,38.2818140050889,38.3706349192538,37.6942294959977,37.9743569945179,230520.032275036,0.48,1.0
2012-08-30,55.63,55.86,55.39,55.77,138600,38.0085188845814,38.1656635788732,37.8445418122769,38.104172176759,202857.628402031,0.0,1.0
2012-08-31,55.6,56.1,55.36,56.02,219800,37.9880217505433,38.3296406511777,37.8240446782388,38.2749816270762,321703.511708272,0.0,1.0
2012-09-04,56.37,56.48,55.3,55.55,339200,38.5141148575202,38.5892710156598,37.7830504101627,37.9538598604799,496459.650461538,0.0,1.0
2012-09-05,56.43,56.74,56.07,56.38,420600,38.5551091255964,38.7669128439897,38.3091435171396,38.5209472355329,615598.257618285,0.0,1.0
2012-09-06,57.67,57.77,56.68,56.85,395200,39.4023239991696,39.4706477792965,38.7259185759136,38.8420690021293,578422.328603773,0.0,1.0
2012-09-07,57.79,58.12,57.56,57.68,227300,39.4843125353219,39.7097810097406,39.3271678410301,39.4091563771823,332680.656102321,0.0,1.0
2012-09-10,57.68,58.03,57.51,57.71,193400,39.4091563771823,39.6482896076264,39.2930059509666,39.4296535112204,283063.963441219,0.0,1.0
2012-09-11,57.9,58.19,57.61,57.78,192100,39.5594686934615,39.7576076558294,39.3613297310935,39.4774801573092,281161.258412916,0.0,1.0
2012-09-12,58.3,58.5,57.97,58.11,194200,39.832763813969,39.9694113742227,39.6072953395503,39.7029486317279,284234.85884325,0.0,1.0
2012-09-13,59.12,59.34,57.92,58.3,285400,40.3930188110093,40.5433311272885,39.5731334494868,39.832763813969,417716.934674891,0.0,1.0
2012-09-14,59.78,60.21,59.13,59.19,298000,40.8439557598467,41.1377480143923,40.399851189022,40.4408454570982,436158.537256893,0.0,1.0
2012-09-17,58.58,59.74,58.57,59.65,312300,40.0240703983242,40.816626247796,40.0172380203115,40.7551348456818,457088.292568214,0.0,1.0
2012-09-18,58.52,58.99,58.3,58.42,210900,39.9830761302481,40.3041978968444,39.832763813969,39.9147523501212,308677.300360667,0.0,1.0
2012-09-19,58.74,59.17,58.37,58.51,216300,40.1333884465272,40.4271807010728,39.8805904600578,39.9762437522354,316580.844324383,0.0,1.0
2012-09-20,58.06,58.6,57.75,58.33,264400,39.6687867416645,40.0377351543496,39.4569830232711,39.853260948007,386980.930371552,0.0,1.0
2012-09-21,57.99,59.13,57.98,58.71,648400,39.6209600955756,40.399851189022,39.614127717563,40.1128913124892,949010.723346878,0.0,1.0
2012-09-24,58.09,58.38,57.34,57.77,194100,39.6892838757025,39.8874228380705,39.176855524751,39.4706477792965,284088.496917997,0.0,1.0
2012-09-25,57.75,58.68,57.68,58.34,425700,39.4569830232711,40.0923941784511,39.4091563771823,39.8600933260197,623062.71580624,0.0,1.0
2012-09-26,57.56,57.96,57.41,57.78,351800,39.3271678410301,39.6004629615376,39.2246821708398,39.4774801573092,514901.25304354,0.0,1.0
2012-09-27,57.88,58.25,57.44,57.68,225700,39.5458039374361,39.7986019239055,39.2451793048778,39.4091563771823,330338.865298257,0.0,1.0
2012-09-28,57.43,57.7,57.32,57.62,294900,39.2383469268651,39.4228211332077,39.1631907687256,39.3681621091062,431621.31757402,0.0,1.0
2012-10-01,57.06,57.7,56.75,57.48,429300,38.9855489403957,39.4228211332077,38.7737452220024,39.2725088169286,628331.745115383,0.0,1.0
2012-10-02,57.28,57.37,56.8,57.26,352100,39.1358612566748,39.197352658789,38.8079071120658,39.1221965006495,515340.338819302,0.0,1.0
2012-10-03,57.44,57.7,57.04,57.39,218400,39.2451793048778,39.4228211332077,38.9718841843703,39.2110174148144,319654.444754716,0.0,1.0
2012-10-04,57.99,58.08,57.5,57.63,423300,39.6209600955756,39.6824514976898,39.286173572954,39.3749944871189,619550.029600144,0.0,1.0
2012-10-05,58.03,58.42,57.88,58.12,334500,39.6482896076264,39.9147523501212,39.5458039374361,39.7097810097406,489580.6399746,0.0,1.0
2012-10-08,57.76,58.07,57.63,57.76,229600,39.4638154012838,39.6756191196772,39.3749944871189,39.4638154012838,336046.980383163,0.0,1.0
2012-10-09,57.23,57.61,56.83,57.14,284900,39.1016993666114,39.3613297310935,38.8284042461039,39.0402079644972,416985.12504862,0.0,1.0
2012-10-10,57.18,57.56,57.04,57.33,160400,39.0675374765479,39.3271678410301,38.9718841843703,39.1700231467383,234764.528107402,0.0,1.0
2012-10-11,57.3,57.72,57.12,57.64,194200,39.1495260127002,39.4364858892331,39.0265432084718,39.3818268651316,284234.85884325,0.0,1.0
2012-10-12,56.06,57.31,55.78,57.0,309500,38.3023111391269,39.1563583907129,38.1110045547717,38.9445546723196,452990.158661102,0.0,1.0
2012-10-15,55.88,56.39,55.38,56.24,427500,38.1793283348986,38.5277796135456,37.8377094342642,38.4252939433553,625697.23046081,0.0,1.0
2012-10-16,54.59,55.9,54.43,55.88,593400,37.2979515712619,38.1929930909239,37.1886335230588,38.1793283348986,868511.664457181,0.0,1.0
2012-10-17,54.69,55.27,54.5,54.71,477400,37.3662753513887,37.7625532761246,37.2364601691477,37.3799401074141,698731.831162553,0.0,1.0
2012-10-18,54.65,55.05,54.53,54.6,573500,37.338945839338,37.6122409598455,37.2569573031857,37.3047839492745,839385.641331637,0.0,1.0
2012-10-19,54.49,54.7,54.03,54.63,491300,37.229627791135,37.3731077294014,36.9153384025513,37.3252810833126,719076.138772857,0.0,1.0
2012-10-22,54.8,54.94,54.0,54.53,471900,37.4414315095283,37.5370848017059,36.8948412685133,37.2569573031857,690681.925273583,0.0,1.0
2012-10-23,54.56,54.82,53.91,54.27,696700,37.2774544372238,37.4550962655537,36.8333498663991,37.0793154748558,1019703.53324455,0.0,1.0
2012-10-24,54.13,55.39,53.83,55.0,563900,36.9836621826782,37.8445418122769,36.7786908422976,37.578079069782,825334.896507255,0.0,1.0
2012-10-25,55.61,55.63,54.23,54.67,905200,37.994854128556,38.0085188845814,37.0519859628051,37.3526105953634,1324868.14739913,0.0,1.0
2012-10-26,55.26,55.68,55.1,55.52,552200,37.7557208981119,38.0426807746448,37.6464028499089,37.9333627264418,808210.551252538,0.0,1.0
2012-10-31,55.3,55.4,54.92,55.21,417100,37.7830504101627,37.8513741902895,37.5234200456805,37.7215590080485,610475.590234396,0.0,1.0
2012-11-01,56.69,56.69,54.8,55.42,668200,38.7327509539263,38.7327509539263,37.4414315095283,37.8650389463149,977990.384547166,0.0,1.0
2012-11-02,56.4,57.07,56.19,57.02,569000,38.5346119915583,38.9923813184084,38.3911320532919,38.9582194283449,832799.354695209,0.0,1.0
2012-11-05,56.49,56.59,55.78,56.29,255600,38.5961033936725,38.6644271737994,38.1110045547717,38.4594558334188,374101.080949201,0.0,1.0
2012-11-06,57.38,57.64,56.75,56.92,395900,39.2041850368017,39.3818268651316,38.7737452220024,38.8898956482181,579446.86208055,0.0,1.0
2012-11-07,56.17,56.81,55.88,56.76,660500,38.3774672972665,38.8147394900785,38.1793283348986,38.7805776000151,966720.51630261,0.0,1.0
2012-11-08,55.86,56.36,55.84,56.23,494300,38.1656635788732,38.5072824795076,38.1519988228478,38.4184615653426,723466.996530477,0.0,1.0
2012-11-09,55.81,56.76,55.59,55.64,313800,38.1315016888097,38.7805776000151,37.9811893725306,38.0153512625941,459283.721447024,0.0,1.0
2012-11-12,55.96,56.21,55.75,56.21,188300,38.2339873590001,38.4047968093172,38.0905074207336,38.4047968093172,275599.505253265,0.0,1.0
2012-11-13,55.38,56.23,55.34,55.65,204000,37.8377094342642,38.4184615653426,37.8103799222134,38.0221836406067,298578.327518141,0.0,1.0
2012-11-14,54.46,55.97,54.39,55.39,290000,37.2091306570969,38.2408197370127,37.1613040110081,37.8445418122769,424449.583236574,0.0,1.0
2012-11-15,54.42,55.05,54.17,54.41,358400,37.1818011450462,37.6122409598455,37.010991694729,37.1749687670335,524561.140110303,0.0,1.0
2012-11-16,54.34,54.81,53.92,54.48,543300,37.1271421209447,37.448263887541,36.8401822444118,37.2227954131223,795184.339904932,0.0,1.0
2012-11-19,54.8,54.94,54.36,54.94,471900,37.4414315095283,37.5370848017059,37.14080687697,37.5370848017059,690681.925273583,0.0,1.0
2012-11-20,55.18,55.44,54.46,54.89,657200,37.7010618740104,37.8787037023403,37.2091306570969,37.5029229116425,961890.572769229,0.0,1.0
2012-11-21,55.0,56.01,54.68,55.34,125000,37.578079069782,38.2681492490635,37.359442973376,37.8103799222134,182952.406567489,0.0,1.0
2012-11-23,56.03,56.03,54.95,55.06,104500,38.2818140050889,38.2818140050889,37.5439171797186,37.6190733378582,152948.21189042,0.0,1.0
2012-11-26,55.75,56.0,55.34,55.76,266000,38.0905074207336,38.2613168710508,37.8103799222134,38.0973397987463,389322.721175616,0.0,1.0
2012-11-27,54.97,55.83,54.95,55.68,324400,37.557581935744,38.1451664448351,37.5439171797186,38.0426807746448,474798.085523946,0.0,1.0
2012-11-28,54.48,54.64,53.37,54.0,456300,37.5507495577313,37.661030760544,36.785673713218,37.2199059492931,662016.718515323,0.48,1.0
2012-11-29,54.57,55.31,54.19,54.79,250800,37.6127827343134,38.1228332973223,37.3508648776332,37.7644193881809,363869.807152407,0.0,1.0
2012-11-30,54.61,55.18,54.34,54.7,381800,37.6403530350166,38.0332298200369,37.4542535052702,37.7023862115988,553929.395417819,0.0,1.0
2012-12-03,54.14,55.29,54.08,54.8,285500,37.3164020017543,38.1090481469707,37.2750465506995,37.7713119633567,414213.835494466,0.0,1.0
2012-12-04,53.78,54.15,53.48,54.11,598400,37.0682692954256,37.32329457693,36.8614920401518,37.2957242762269,868180.592503988,0.0,1.0
2012-12-05,53.66,53.98,53.52,53.85,389400,36.9855583933161,37.2061207989415,36.889062340855,37.1165173216562,564955.753210315,0.0,1.0
2012-12-06,54.08,54.27,53.44,53.71,480900,37.2750465506995,37.4060054790396,36.8339217394486,37.0200212691951,697707.297685775,0.0,1.0
2012-12-07,54.0,54.26,53.66,54.21,306800,37.2199059492931,37.3991129038638,36.9855583933161,37.3646500279848,445116.654044491,0.0,1.0
2012-12-10,54.2,54.68,53.76,54.09,736000,37.357757452809,37.6886010612472,37.054484145074,37.2819391258753,1067815.70201025,0.0,1.0
2012-12-11,54.34,54.58,54.18,54.26,706700,37.4542535052702,37.6196753094892,37.3439723024574,37.3991129038638,1025306.19104707,0.0,1.0
2012-12-12,54.16,54.7,53.97,54.39,735600,37.3301871521058,37.7023862115988,37.1992282237657,37.4887163811491,1067235.3673896,0.0,1.0
2012-12-13,54.0,54.38,53.6,54.22,686700,37.2199059492931,37.4818238059733,36.9442029422613,37.3715426031606,996289.460014186,0.0,1.0
2012-12-14,53.87,54.47,53.72,53.91,195500,37.1303024720078,37.5438569825555,37.0269138443709,37.157872772711,283638.545846473,0.0,1.0
2012-12-17,54.83,54.87,53.91,54.11,352200,37.7919896888841,37.8195599895873,37.157872772711,37.2957242762269,510984.633489145,0.0,1.0
2012-12-18,55.17,55.23,54.75,54.84,400200,38.0263372448611,38.0676926959159,37.7368490874778,37.7988822640599,580624.787968075,0.0,1.0
2012-12-19,55.22,55.77,55.06,55.07,355600,38.0608001207401,38.4398917554088,37.9505189179274,37.9574114931032,515917.477764736,0.0,1.0
2012-12-20,55.29,55.58,54.91,55.21,336700,38.1090481469707,38.3089328270687,37.8471302902905,38.0539075455643,488496.666938657,0.0,1.0
2012-12-21,54.76,55.28,54.71,54.88,812400,37.7437416626535,38.1021555717949,37.7092787867746,37.8264525647631,1178659.61455588,0.0,1.0
2012-12-24,54.67,54.8,54.46,54.53,97500,37.6817084860714,37.7713119633567,37.5369644073797,37.5852124336103,141456.563785325,0.0,1.0
2012-12-26,54.28,54.82,54.1,54.62,364300,37.4128980542154,37.7850971137083,37.2888317010511,37.6472456101924,528539.755764042,0.0,1.0
2012-12-27,54.23,54.48,53.6,54.37,278700,37.3784351783364,37.5507495577313,36.9442029422613,37.4749312307975,404348.146943284,0.0,1.0
2012-12-28,54.08,54.32,53.67,53.88,270800,37.2750465506995,37.4404683549186,36.9924509684919,37.1371950471836,392886.538185294,0.0,1.0
2012-12-31,54.27,54.31,53.85,54.0,323600,37.4060054790396,37.4335757797428,37.1165173216562,37.2199059492931,469490.708112116,0.0,1.0
2013-01-02,55.75,55.75,54.91,55.24,532400,38.4261066050572,38.4261066050572,37.8471302902905,38.0745852710917,772425.380095461,0.0,1.0
2013-01-03,56.33,56.52,55.56,55.78,649800,38.8258759652534,38.9568348935935,38.2951476767171,38.4467843305846,942753.591258507,0.0,1.0
2013-01-04,57.07,57.15,56.21,56.37,485100,39.3359265282622,39.3910671296686,38.7431650631438,38.8534462659565,703800.811202681,0.0,1.0
2013-01-07,56.88,57.16,56.31,56.72,424400,39.2049675999221,39.3979597048443,38.8120908149018,39.0946863971094,615735.032517868,0.0,1.0
2013-01-08,56.71,56.96,56.25,56.78,393900,39.0877938219336,39.2601082013284,38.770735363847,39.1360418481641,571484.517692715,0.0,1.0
2013-01-09,56.98,57.04,56.7,56.84,341200,39.27389335168,39.3152488027348,39.0809012467578,39.1773972992189,495025.431421058,0.0,1.0
2013-01-10,57.1,57.1,56.15,56.84,538700,39.3566042537896,39.3566042537896,38.7018096120891,39.1773972992189,781565.650370819,0.0,1.0
2013-01-11,56.98,57.08,56.44,56.85,397000,39.27389335168,39.342819103438,38.9016942921871,39.1842898743947,575982.111002813,0.0,1.0
2013-01-14,57.05,57.16,56.77,56.96,203200,39.3221413779106,39.3979597048443,39.1291492729884,39.2601082013284,294809.987294135,0.0,1.0
2013-01-15,57.28,57.6,56.77,56.77,366500,39.4806706069539,39.7012330125793,39.1291492729884,39.1291492729884,531731.596177659,0.0,1.0
2013-01-16,57.55,57.67,57.16,57.28,193100,39.6667701367004,39.7494810388099,39.3979597048443,39.4806706069539,280156.538122526,0.0,1.0
2013-01-17,58.09,58.27,57.61,57.68,225700,40.0389691961933,40.1630355493576,39.7081255877551,39.7563736139857,327453.809706133,0.0,1.0
2013-01-18,58.22,58.52,57.91,58.4,227000,40.1285726734786,40.3353499287525,39.914902843029,40.2526390266429,329339.897223271,0.0,1.0
2013-01-22,58.36,58.73,58.11,58.3,254000,40.2250687259398,40.4800940074442,40.0527543465449,40.183713274885,368512.484117668,0.0,1.0
2013-01-23,58.21,58.37,57.88,58.23,360900,40.1216800983028,40.2319613011155,39.8942251175016,40.1354652486544,523606.911488452,0.0,1.0
2013-01-24,58.22,58.77,58.02,58.18,309900,40.1285726734786,40.5076643081474,39.9907211699627,40.1010023727754,449614.247354589,0.0,1.0
2013-01-25,58.22,58.5,57.95,58.41,374600,40.1285726734786,40.3215647784009,39.9424731437322,40.2595316018187,543483.372245979,0.0,1.0
2013-01-28,58.61,58.68,58.06,58.33,287100,40.3973831053346,40.4456311315652,40.0182914706659,40.2043910004124,416535.173977097,0.0,1.0
2013-01-29,58.57,58.97,58.37,58.71,837800,40.3698128046315,40.6455158116633,40.2319613011155,40.4663088570926,1215510.86296765,0.0,1.0
2013-01-30,59.24,59.83,58.62,58.62,630800,40.8316153414097,41.2382772767816,40.4042756805104,40.4042756805104,915187.696777266,0.0,1.0
2013-01-31,58.89,59.33,58.65,59.33,587300,40.5903752102569,40.8936485179919,40.4249534060378,40.8936485179919,852076.306780735,0.0,1.0
2013-02-01,59.18,59.51,58.46,59.51,573200,40.7902598903549,41.0177148711562,40.2939944776977,41.0177148711562,831619.511402551,0.0,1.0
2013-02-04,58.92,59.1,58.69,58.81,358900,40.6110529357843,40.7351192889486,40.452523706741,40.5352346088505,520705.238385162,0.0,1.0
2013-02-05,60.01,60.28,59.49,59.66,658800,41.3623436299459,41.5484431596924,41.0039297208046,41.1211034987931,955811.120223308,0.0,1.0
2013-02-06,59.94,60.11,59.38,59.78,448100,41.3140956037154,41.4312693817039,40.9281113938709,41.2038144009027,650119.858791839,0.0,1.0
2013-02-07,59.97,60.04,59.26,59.91,371800,41.3347733292428,41.3830213554733,40.8454004917613,41.293417878188,539421.029901374,0.0,1.0
2013-02-08,59.95,60.15,59.8,60.07,277200,41.3209881788912,41.4588396824071,41.2175995512542,41.4036990810007,402171.892115818,0.0,1.0
2013-02-11,59.6,59.89,59.47,59.89,368700,41.0797480477383,41.2796327278364,40.990144570453,41.2796327278364,534923.436591278,0.0,1.0
2013-02-12,60.47,60.62,59.55,59.65,349000,41.6794020880325,41.7827907156694,41.0452851718594,41.1142109236173,506341.956523883,0.0,1.0
2013-02-13,61.25,61.25,60.31,60.72,509800,42.2170229517445,42.2170229517445,41.5691208852198,41.8517164674274,739636.474028297,0.0,1.0
2013-02-14,61.16,61.41,60.95,61.07,343400,42.1549897751624,42.3273041545572,42.0102456964707,42.0929565985802,498217.271834674,0.0,1.0
2013-02-15,61.11,61.68,61.04,61.52,326300,42.1205268992834,42.5134036843037,42.0722788730528,42.403122481491,473407.966801556,0.0,1.0
2013-02-19,61.56,61.56,61.12,61.2,395900,42.4306927821942,42.4306927821942,42.1274194744592,42.1825600758655,574386.190796003,0.0,1.0
2013-02-20,61.49,61.68,61.34,61.5,528400,42.3824447559636,42.5134036843037,42.2790561283267,42.3893373311394,766622.033888882,0.0,1.0
2013-02-21,61.01,61.67,60.9,61.43,422300,42.0516011475254,42.5065111091279,41.9757828205917,42.3410893049088,612688.275759416,0.0,1.0
2013-02-22,61.22,61.43,60.99,61.31,450400,42.1963452262171,42.3410893049088,42.0378159971738,42.2583784027993,653456.782860622,0.0,1.0
2013-02-25,60.04,61.45,60.04,61.45,295500,41.3830213554733,42.3548744552604,41.3830213554733,42.3548744552604,428722.20101091,0.0,1.0
2013-02-26,60.29,60.53,59.79,60.46,401900,41.5553357348682,41.7207575390873,41.2107069760784,41.6725095128567,583091.21010587,0.0,1.0
2013-02-27,60.23,60.48,59.45,59.76,241800,41.8448238922516,42.0185115225531,41.3029184857107,41.5182911472846,348038.601799367,0.48,1.0
2013-02-28,60.56,60.9,60.17,60.22,468300,42.0740915642496,42.3103067414598,41.8031388609792,41.8378763870395,674054.909936493,0.0,1.0
2013-03-01,60.4,60.6,59.71,60.25,433500,41.9629314808566,42.1018815850979,41.4835536212243,41.8587189026757,623964.987096881,0.0,1.0
2013-03-04,60.66,60.74,60.22,60.22,241100,42.1435666163703,42.1991466580668,41.8378763870395,41.8378763870395,347031.045880179,0.0,1.0
2013-03-05,60.8,61.31,60.67,60.95,283700,42.2408316893391,42.5951544551543,42.1505141215823,42.3450442675201,408348.020390739,0.0,1.0
2013-03-06,60.79,61.15,60.6,61.02,288000,42.2338841841271,42.4839943717613,42.1018815850979,42.3936768040045,414537.292465747,0.0,1.0
2013-03-07,61.0,61.1,60.7,60.87,370000,42.3797817935804,42.449256845701,42.1713566372185,42.2894642258236,532565.271570578,0.0,1.0
2013-03-08,60.99,61.54,60.76,61.35,274300,42.3728342883683,42.7549470750318,42.2130416684909,42.6229444760026,394817.983761648,0.0,1.0
2013-03-11,61.21,61.34,60.83,60.83,255900,42.5256794030337,42.6159969707905,42.2616742049753,42.2616742049753,368333.656743003,0.0,1.0
2013-03-12,61.17,61.37,60.81,61.17,328100,42.4978893821854,42.6368394864267,42.2477791945512,42.4978893821854,472255.852979208,0.0,1.0
2013-03-13,61.31,61.42,61.14,61.33,215800,42.5951544551543,42.671577012487,42.4770468665493,42.6090494655784,310615.096229543,0.0,1.0
2013-03-14,61.49,61.49,61.13,61.32,233800,42.7202095489714,42.7202095489714,42.4700993613372,42.6021019603664,336523.677008652,0.0,1.0
2013-03-15,61.68,61.72,61.31,61.64,532500,42.8522121480006,42.8800021688489,42.5951544551543,42.8244221271524,766462.181381982,0.0,1.0
2013-03-18,60.98,61.3,59.96,60.36,554100,42.3658867831563,42.5882069499423,41.6572412515259,41.9351414600084,797552.478316912,0.0,1.0
2013-03-19,61.33,61.42,60.86,61.07,226400,42.6090494655784,42.671577012487,42.2825167206115,42.4284143300648,325872.371577241,0.0,1.0
2013-03-20,61.8,62.12,61.55,61.65,244600,42.9355822105454,43.1579023773314,42.7618945802438,42.8313696323644,352068.825476117,0.0,1.0
2013-03-21,61.79,62.06,61.46,61.54,304300,42.9286347053333,43.116217346059,42.6993670333352,42.7549470750318,437998.95172683,0.0,1.0
2013-03-22,62.17,62.18,61.58,61.77,612200,43.1926399033917,43.1995874086037,42.78273709588,42.9147396949092,881179.619609481,0.0,1.0
2013-03-25,62.36,62.43,62.0,62.37,311900,43.3246425024209,43.3732750389053,43.0745323147866,43.3315900076329,448938.130278009,0.0,1.0
2013-03-26,62.45,62.62,62.12,62.48,202400,43.3871700493294,43.5052776379345,43.1579023773314,43.4080125649656,291327.597205095,0.0,1.0
2013-03-27,62.46,62.54,61.89,62.06,222300,43.3941175545415,43.449697596238,42.9981097574539,43.116217346059,319970.972621999,0.0,1.0
2013-03-28,62.53,62.6,62.15,62.35,365200,43.4427500910259,43.4913826275104,43.1787448929676,43.3176949972088,525656.31669615,0.0,1.0
2013-04-01,62.4,62.75,62.26,62.57,374000,43.3524325232691,43.5955952056913,43.2551674503002,43.4705401118742,538322.733965936,0.0,1.0
2013-04-02,62.13,62.58,61.95,62.51,366600,43.1648498825434,43.4774876170862,43.0397947887263,43.4288550806018,527671.428534525,0.0,1.0
2013-04-03,61.46,62.25,61.24,62.18,395900,42.6993670333352,43.2482199450882,42.5465219186699,43.1995874086037,569844.84058052,0.0,1.0
2013-04-04,62.22,62.25,61.27,61.54,413500,43.227377429452,43.2482199450882,42.5673644343061,42.7549470750318,595177.675120092,0.0,1.0
2013-04-05,62.01,62.03,61.0,61.65,263000,43.0814798199987,43.0953748304228,42.3797817935804,42.8313696323644,378553.152494762,0.0,1.0
2013-04-08,62.27,62.28,61.6,62.09,270900,43.2621149555123,43.2690624607244,42.7966321063041,43.1370598616952,389924.140725594,0.0,1.0
2013-04-09,62.14,62.38,61.61,62.31,212500,43.1717973877555,43.338537512845,42.8035796115162,43.2899049763606,305865.189753373,0.0,1.0
2013-04-10,62.62,62.66,62.35,62.51,299800,43.5052776379345,43.5330676587827,43.3176949972088,43.4288550806018,431521.806532052,0.0,1.0
2013-04-11,62.4,62.65,62.24,62.54,328800,43.3524325232691,43.5261201535707,43.2412724398761,43.449697596238,473263.408898395,0.0,1.0
2013-04-12,62.47,62.87,61.91,62.39,348300,43.4010650597535,43.678965268236,43.0120047678781,43.3454850180571,501331.038075764,0.0,1.0
2013-04-15,61.17,62.23,61.16,62.12,358100,42.4978893821854,43.2343249346641,42.4909418769734,43.1579023773314,515436.82094439,0.0,1.0
2013-04-16,61.81,61.83,60.94,61.6,359700,42.9425297157574,42.9564247261816,42.338096762308,42.7966321063041,517739.805902533,0.0,1.0
2013-04-17,61.16,61.64,60.5,61.44,379000,42.4909418769734,42.8244221271524,42.0324065329773,42.6854720229111,545519.561960133,0.0,1.0
2013-04-18,60.7,61.35,60.49,61.35,316700,42.1713566372185,42.6229444760026,42.0254590277652,42.6229444760026,455847.085152439,0.0,1.0
2013-04-19,61.33,61.4,60.56,60.77,168200,42.6090494655784,42.6576820020629,42.0740915642496,42.2199891737029,242101.293724788,0.0,1.0
2013-04-22,61.23,61.61,60.46,61.46,305300,42.5395744134578,42.8035796115162,42.004616512129,42.6993670333352,439438.31732567,0.0,1.0
2013-04-23,61.69,61.92,61.46,61.63,448000,42.8591596532127,43.0189522730901,42.6993670333352,42.8174746219403,644835.788280052,0.0,1.0
2013-04-24,60.75,61.08,59.9,60.5,644400,42.2060941632788,42.4353618352769,41.6155562202535,42.0324065329773,927527.191892111,0.0,1.0
2013-04-25,60.07,60.47,59.11,60.47,781100,41.7336638088586,42.0115640173411,41.0667033085006,42.0115640173411,1124288.46925346,0.0,1.0
2013-04-26,60.18,60.25,59.64,59.98,356900,41.8100863661913,41.8587189026757,41.4349210847399,41.67113626195,513709.582225782,0.0,1.0
2013-04-29,60.44,60.57,60.12,60.37,342100,41.9907215017049,42.0810390694617,41.7684013349189,41.9420889652205,492406.971362959,0.0,1.0
2013-04-30,60.41,60.59,60.22,60.42,252700,41.9698789860687,42.0949340798858,41.8378763870395,41.9768264912808,363727.686826717,0.0,1.0
2013-05-01,59.76,60.43,59.57,60.22,397500,41.5182911472846,41.9837739964928,41.3862885482555,41.8378763870395,572147.825538663,0.0,1.0
2013-05-02,60.0,60.55,59.78,59.78,240000,41.6850312723741,42.0671440590376,41.5321861577088,41.5321861577088,345447.743721457,0.0,1.0
2013-05-03,60.64,60.9,60.21,60.49,310500,42.1296716059461,42.3103067414598,41.8309288818275,42.0254590277652,446923.018439635,0.0,1.0
2013-05-06,61.18,61.25,60.68,60.72,253300,42.5048368873975,42.5534694238819,42.1574616267944,42.1852516476426,364591.30618602,0.0,1.0
2013-05-07,62.0,62.0,61.21,61.23,367700,43.0745323147866,43.0745323147866,42.5256794030337,42.5395744134578,529254.730693248,0.0,1.0
2013-05-08,62.18,62.21,61.7,61.95,318900,43.1995874086037,43.2204299242399,42.8661071584248,43.0397947887263,459013.689469886,0.0,1.0
2013-05-09,62.16,62.4,62.03,62.14,264700,43.1856923981796,43.3524325232691,43.0953748304228,43.1717973877555,381000.07401279,0.0,1.0
2013-05-10,62.49,62.51,62.25,62.25,166400,43.4149600701777,43.4288550806018,43.2482199450882,43.2482199450882,239510.435646876,0.0,1.0
2013-05-13,62.53,62.66,62.25,62.42,334100,43.4427500910259,43.5330676587827,43.2482199450882,43.3663275336932,480892.046572244,0.0,1.0
2013-05-14,62.99,63.02,62.55,62.6,452900,43.7623353307808,43.783177846417,43.4566451014501,43.4913826275104,651888.679714365,0.0,1.0
2013-05-15,63.11,63.19,62.8,63.0,461000,43.8457053933255,43.901285435022,43.6303327317516,43.7692828359929,663547.541064965,0.0,1.0
2013-05-16,63.27,63.87,62.94,63.1,430400,43.9568654767185,44.3737157894423,43.7275978047205,43.8387578881135,619502.953740479,0.0,1.0
2013-05-17,64.69,64.77,63.47,63.73,443000,44.9434112168314,44.9989912585279,44.0958155809598,44.2764507164734,637638.960285855,0.0,1.0
2013-05-20,64.45,64.92,64.35,64.53,347200,44.7766710917419,45.1032038367088,44.7071960396213,44.8322511334384,499747.73591704,0.0,1.0
2013-05-21,64.42,64.51,64.19,64.49,189800,44.7558285761057,44.8183561230143,44.5960359562283,44.8044611125901,273191.590659718,0.0,1.0
2013-05-22,63.66,64.72,63.48,64.56,614800,44.227818179989,44.9642537324676,44.1027630861718,44.8530936490746,884921.970166463,0.0,1.0
2013-05-23,64.04,64.08,62.85,63.59,592200,44.4918233780473,44.5196133988956,43.6650702578119,44.1791856435045,852392.307632695,0.0,1.0
2013-05-24,64.32,64.34,63.53,63.94,195300,44.6863535239851,44.7002485344092,44.1375006122322,44.4223483259267,281108.101453335,0.0,1.0
2013-05-28,65.16,65.32,64.65,64.94,350400,45.2699439617983,45.3811040451913,44.9156211959831,45.117098847133,504353.705833327,0.0,1.0
2013-05-29,64.21,64.68,64.05,64.43,318400,44.9573062272555,45.2863816660783,44.8452805459541,45.1113415390449,454752.869236758,0.5,1.0
2013-05-30,64.93,64.99,64.27,64.27,368500,45.4614217931117,45.5034314235997,44.9993158577435,44.9993158577435,526307.890432617,0.0,1.0
2013-05-31,64.35,65.36,64.31,64.87,571200,45.0553286983942,45.7624908116091,45.0273222780689,45.4194121626237,815812.936268957,0.0,1.0
2013-06-03,64.3,64.59,63.56,64.53,398200,45.0203206729875,45.2233672203463,44.5022018969687,45.1813575898583,568726.735333157,0.0,1.0
2013-06-04,63.97,64.89,63.81,64.28,308100,44.7892677053035,45.4334153727863,44.6772420240021,45.0063174628249,440041.956695493,0.0,1.0
2013-06-05,63.33,64.09,63.28,63.91,238200,44.341164980098,44.8732869662795,44.3061569546913,44.7472580748154,340207.705565941,0.0,1.0
2013-06-06,63.97,63.98,62.97,63.14,243800,44.7892677053035,44.7962693103848,44.0891071971699,44.2081344835526,348205.871607793,0.0,1.0
2013-06-07,64.59,64.66,63.81,64.45,246500,45.2233672203463,45.2723784559156,44.6772420240021,45.1253447492076,352062.130235115,0.0,1.0
2013-06-10,65.01,65.1,64.4,64.66,354600,45.5174346337624,45.5804490794944,45.0903367238009,45.2723784559156,506455.29972159,0.0,1.0
2013-06-11,64.65,64.93,64.15,64.41,320800,45.2653768508343,45.4614217931117,44.9152965967675,45.0973383288822,458180.654683266,0.0,1.0
2013-06-12,64.22,65.05,64.11,65.05,226400,44.9643078323369,45.5454410540877,44.8872901764422,45.5454410540877,323354.427120609,0.0,1.0
2013-06-13,64.8,64.94,64.0,64.27,398400,45.3704009270543,45.468423398193,44.8102725205475,44.9993158577435,569012.384120365,0.0,1.0
2013-06-14,63.51,64.88,63.14,64.84,605600,44.467193871562,45.426413767705,44.2081344835526,45.3984073473797,864944.527668909,0.0,1.0
2013-06-17,63.98,64.13,63.66,63.83,258900,44.7962693103848,44.9012933866048,44.5722179477821,44.6912452341648,369772.355042075,0.0,1.0
2013-06-18,64.53,64.71,63.83,64.14,208800,45.1813575898583,45.3073864813223,44.6912452341648,44.9082949916862,298217.333846215,0.0,1.0
2013-06-19,63.9,64.6,63.87,64.58,321100,44.7402564697341,45.2303688254276,44.7192516544901,45.2163656152649,458609.12786408,0.0,1.0
2013-06-20,63.92,64.52,63.02,63.54,408100,44.7542596798968,45.1743559847769,44.1241152225766,44.488198686806,582866.350300002,0.0,1.0
2013-06-21,64.85,65.0,64.04,64.07,829300,45.405408952461,45.510433028681,44.8382789408728,44.8592837561168,1184442.6961622,0.0,1.0
2013-06-24,64.92,65.26,64.18,64.25,285600,45.4544201880303,45.6924747607958,44.9363014120115,44.9853126475809,407906.468134479,0.0,1.0
2013-06-25,66.02,66.23,64.72,65.28,303800,46.2245967469772,46.3716304536853,45.3143880864036,45.7064779709584,433900.5077705,0.0,1.0
2013-06-26,66.07,66.58,65.57,66.51,521600,46.2596047723839,46.616686631532,45.9095245183171,46.5676753959627,744972.037041121,0.0,1.0
2013-06-27,66.93,67.06,66.24,66.38,686500,46.8617428093788,46.9527636754362,46.3786320587666,46.4766545299053,980489.462094956,0.0,1.0
2013-06-28,66.77,67.2,66.41,66.94,433600,46.7497171280774,47.0507861465749,46.4976593451493,46.8687444144601,619286.570669153,0.0,1.0
2013-07-01,67.4,68.15,66.96,66.96,499700,47.1908182482016,47.7159386293017,46.8827476246228,46.8827476246228,713693.494841732,0.0,1.0
2013-07-02,69.15,69.29,67.5,67.5,840000,48.4160991374353,48.514121608574,47.2608342990149,47.2608342990149,1199724.90627788,0.0,1.0
2013-07-03,70.14,70.5,68.75,68.77,490600,49.1092580404875,49.3613158234156,48.1360349341819,48.1500381443445,700696.475023723,0.0,1.0
2013-07-05,72.22,72.22,70.24,70.73,643800,50.5655918974053,50.5655918974053,49.1792740913008,49.5223527402863,919503.446025831,0.0,1.0
2013-07-08,71.74,72.77,71.46,72.37,696300,50.2295148535012,50.9506801768787,50.0334699112238,50.6706159736253,994486.252668198,0.0,1.0
2013-07-09,71.57,72.16,71.2,71.9,530000,50.1104875671185,50.5235822669173,49.8514281791091,50.3415405348026,756969.286103899,0.0,1.0
2013-07-10,70.34,71.77,70.0,71.63,595300,49.2492901421142,50.2505196687452,49.0112355693488,50.1524971976065,850233.615127644,0.0,1.0
2013-07-11,68.99,71.36,68.97,71.29,646900,48.3040734561339,49.9634538604104,48.2900702459712,49.9144426248411,923931.002227571,0.0,1.0
2013-07-12,69.67,69.74,68.99,69.18,355800,48.7801826016647,48.8291938372341,48.3040734561339,48.4371039526793,508169.192444844,0.0,1.0
2013-07-15,70.35,70.35,69.31,69.85,387100,49.2562917471955,49.2562917471955,48.5281248187367,48.9062114931288,552873.227643056,0.0,1.0
2013-07-16,69.49,70.29,68.73,70.15,342200,48.6541537102007,49.2142821167075,48.1220317240192,49.1162596455688,488745.074914631,0.0,1.0
2013-07-17,70.57,70.62,69.58,69.66,390900,49.4103270589849,49.4453350843916,48.7171681559327,48.7731809965834,558300.554600027,0.0,1.0
2013-07-18,71.62,71.79,70.54,70.54,302100,50.1454955925252,50.2645228789079,49.3893222437409,49.3893222437409,431472.493079222,0.0,1.0
2013-07-19,72.07,72.24,71.33,72.03,372600,50.4605678211853,50.579595107568,49.9424490451664,50.4325614008599,532163.690570401,0.0,1.0
2013-07-22,72.31,73.01,71.76,72.14,300200,50.6286063431373,51.1187186988308,50.2435180636639,50.5095790567546,428758.829600737,0.0,1.0
2013-07-23,72.99,73.16,72.04,72.54,375900,51.1047154886681,51.2237427750508,50.4395630059413,50.789643260008,536876.895559351,0.0,1.0
2013-07-24,72.29,73.94,71.97,72.97,485800,50.6146031329746,51.769867971395,50.3905517703719,51.0907122785055,693840.904130707,0.0,1.0
2013-07-25,71.78,72.55,71.63,72.15,436000,50.2575212738265,50.7966448650894,50.1524971976065,50.5165806618359,622714.356115661,0.0,1.0
2013-07-26,71.56,71.75,71.02,71.72,371200,50.1034859620371,50.2365164585825,49.725399287645,50.2155116433385,530164.149059939,0.0,1.0
2013-07-29,71.36,71.7,70.75,71.51,270300,49.9634538604104,50.2015084331758,49.536355950449,50.0684779366305,386054.335912989,0.0,1.0
2013-07-30,71.28,72.28,71.1,71.68,397900,49.9074410197598,50.6076015278933,49.7814121282957,50.1875052230132,568298.262152342,0.0,1.0
2013-07-31,72.04,73.28,71.61,71.63,403100,50.4395630059413,51.3077620360269,50.1384939874438,50.1524971976065,575725.130619777,0.0,1.0
2013-08-01,73.4,73.99,72.59,72.62,610300,51.3917812970029,51.8048759968017,50.8246512854147,50.8456561006587,871657.27416832,0.0,1.0
2013-08-02,73.24,73.41,72.09,73.05,373900,51.2797556157015,51.3987829020842,50.4745710313479,51.1467251191561,534020.407687261,0.0,1.0
2013-08-05,73.18,73.51,72.86,73.3,245600,51.2377459852135,51.4687989528976,51.0136946226108,51.3217652461895,350776.710692675,0.0,1.0
2013-08-06,72.06,72.75,71.43,71.77,488500,50.4535662161039,50.9366769667161,50.0124650959798,50.2505196687452,697697.162758028,0.0,1.0
2013-08-07,71.74,72.8,71.24,71.77,288700,50.2295148535012,50.9716849921227,49.8794345994344,50.2505196687452,412334.024336218,0.0,1.0
2013-08-08,71.48,72.43,71.36,72.06,372000,50.0474731213865,50.7126256041133,49.9634538604104,50.4535662161039,531306.744208774,0.0,1.0
2013-08-09,71.4,71.74,71.27,71.48,307800,49.9914602807358,50.2295148535012,49.9004394146784,50.0474731213865,439613.483514679,0.0,1.0
2013-08-12,71.43,71.8,71.09,71.09,269200,50.0124650959798,50.2715244839892,49.7744105232144,49.7744105232144,384483.267583339,0.0,1.0
2013-08-13,71.98,72.06,70.98,71.84,303700,50.3975533754532,50.4535662161039,49.6973928673197,50.2995309043145,433757.683376895,0.0,1.0
2013-08-14,73.34,73.97,73.15,73.5,824300,51.3497716665149,51.790872786639,51.2167411699695,51.4617973478162,1177301.47648197,0.0,1.0
2013-08-15,72.39,73.29,72.29,72.49,364500,50.684619183788,51.3147636411082,50.6146031329746,50.7546352346013,520594.914688436,0.0,1.0
2013-08-16,72.12,72.98,72.03,72.62,236200,50.4955758465919,51.0977138835868,50.4325614008599,50.8456561006587,337351.217693851,0.0,1.0
2013-08-19,71.71,72.41,71.59,72.03,243100,50.2085100382572,50.6986223939507,50.1244907772812,50.4325614008599,347206.100852562,0.0,1.0
2013-08-20,73.1,73.22,71.62,71.62,320500,51.1817331445628,51.2657524055388,50.1454955925252,50.1454955925252,457752.181502452,0.0,1.0
2013-08-21,73.65,74.23,72.77,73.1,685600,51.5668214240363,51.9729145187537,50.9506801768787,51.1817331445628,979204.042552515,0.0,1.0
2013-08-22,75.58,76.36,73.61,73.79,629100,52.918131204734,53.4642564010782,51.5388150037109,51.664843895175,898508.260165969,0.0,1.0
2013-08-23,75.49,76.12,75.15,76.0,550700,52.855116759002,53.2962178791262,52.6170621862366,53.2121986181501,786533.935580033,0.0,1.0
2013-08-26,75.12,75.91,75.04,75.43,332400,52.5960573709926,53.1491841724181,52.5400445303419,52.813107128514,474748.284341389,0.0,1.0
2013-08-27,72.27,74.4,72.22,74.13,327300,50.600599922812,52.0919418051364,50.5655918974053,51.9028984679404,467464.240267559,0.0,1.0
2013-08-28,72.08,72.77,71.5,71.92,386100,50.8176496803334,51.3041116431446,50.408739624637,50.7048469063482,547646.106718122,0.5,1.0
2013-08-29,71.84,72.37,71.7,72.06,223000,50.6484455193556,51.0221047081816,50.5497430921185,50.8035493335852,316304.278161464,0.0,1.0
2013-08-30,70.84,72.11,70.69,71.87,343900,49.9434281819481,50.8388002004556,49.8376755813369,50.6695960394778,487789.42268936,0.0,1.0
2013-09-03,70.07,72.41,69.42,71.76,536100,49.4005648321443,51.0503054016779,48.9423035628294,50.592044132363,760406.831938838,0.0,1.0
2013-09-04,70.04,70.4,69.75,70.04,463200,49.3794143120221,49.6332205534888,49.1749592841739,49.3794143120221,657005.11948157,0.0,1.0
2013-09-05,70.39,70.86,70.05,70.05,280000,49.6261703801147,49.9575285286962,49.3864644853961,49.3864644853961,397153.353745336,0.0,1.0
2013-09-06,69.95,70.76,69.19,70.46,482000,49.3159627516554,49.8870267949555,48.7801495752257,49.6755215937332,683671.1303759,0.0,1.0
2013-09-09,70.17,70.32,69.54,70.02,298500,49.471066565885,49.5768191664962,49.0269056433183,49.3653139652739,423393.843189224,0.0,1.0
2013-09-10,70.41,70.84,70.07,70.31,283700,49.6402707268628,49.9434281819481,49.4005648321443,49.5697689931221,402401.451634114,0.0,1.0
2013-09-11,69.93,70.37,69.83,70.17,228200,49.3018624049072,49.6120700333665,49.2313606711665,49.471066565885,323679.983302449,0.0,1.0
2013-09-12,69.59,70.34,69.33,70.09,331400,49.0621565101887,49.5909195132443,48.8788520024627,49.4146651788924,470059.362254301,0.0,1.0
2013-09-13,69.5,69.69,69.01,69.6,227600,48.998704949822,49.1326582439294,48.6532464544923,49.0692066835627,322828.940401566,0.0,1.0
2013-09-16,69.6,70.33,69.47,69.92,306200,49.0692066835627,49.5838693398702,48.9775544296998,49.2948122315332,434315.560417221,0.0,1.0
2013-09-17,70.24,70.34,69.5,69.55,514500,49.5204177795036,49.5909195132443,48.998704949822,49.0339558166924,729769.287507054,0.0,1.0
2013-09-18,69.56,70.53,69.04,70.13,460900,49.0410059900665,49.7248728073517,48.6743969746145,49.4428658723887,653742.788361518,0.0,1.0
2013-09-19,68.24,69.84,68.01,69.6,506700,48.1103831046885,49.2384108445406,47.9482291170848,49.0692066835627,718705.729795578,0.0,1.0
2013-09-20,69.44,69.92,68.52,68.61,1147900,48.9564039095775,49.2948122315332,48.3077879591626,48.3712395195293,1628186.9098724,0.0,1.0
2013-09-23,68.72,69.54,68.21,69.54,402800,48.4487914266441,49.0269056433183,48.0892325845663,49.0269056433183,571333.467459362,0.0,1.0
2013-09-24,69.23,69.54,68.28,68.59,313500,48.808350268722,49.0269056433183,48.1385837981848,48.3571391727812,444669.915711295,0.0,1.0
2013-09-25,69.71,70.0,68.74,69.42,299700,49.1467585906776,49.3512136185258,48.4628917733923,48.9423035628294,425095.92899099,0.0,1.0
2013-09-26,69.78,70.17,69.14,69.7,229700,49.1961098042961,49.471066565885,48.7448987083553,49.1397084173035,325807.590554656,0.0,1.0
2013-09-27,69.66,70.06,69.37,69.38,323000,49.1115077238072,49.3935146587702,48.907052695959,48.9141028693331,458144.761641941,0.0,1.0
2013-09-30,70.55,70.59,68.66,69.12,418600,49.7389731540999,49.7671738475962,48.4064903863997,48.7307983616071,593744.263849277,0.0,1.0
2013-10-01,70.65,71.25,70.33,70.75,545100,49.8094748878406,50.2324852902851,49.5838693398702,49.8799766215814,773172.475452081,0.0,1.0
2013-10-02,70.03,70.54,69.72,70.4,364600,49.372364138648,49.7319229807258,49.1538087640516,49.6332205534888,517150.402769819,0.0,1.0
2013-10-03,69.91,70.37,69.44,69.56,589100,49.2877620581591,49.6120700333665,48.9564039095775,49.0410059900665,835582.28818349,0.0,1.0
2013-10-04,70.6,70.8,69.78,69.81,237400,49.7742240209703,49.9152274884518,49.1961098042961,49.2172603244183,336729.307782652,0.0,1.0
2013-10-07,69.61,70.34,69.6,70.08,273400,49.0762568569368,49.5909195132443,49.0692066835627,49.4076150055184,387791.881835625,0.0,1.0
2013-10-08,69.27,69.96,69.12,69.74,367200,48.8365509622183,49.3230129250294,48.7307983616071,49.1679091107998,520838.255340312,0.0,1.0
2013-10-09,69.31,69.7,69.12,69.4,317000,48.8647516557146,49.1397084173035,48.7307983616071,48.9282032160813,449634.332633112,0.0,1.0
2013-10-10,70.94,71.02,69.67,69.7,432000,50.0139299156888,50.0703313026814,49.1185578971813,49.1397084173035,612750.888635661,0.0,1.0
2013-10-11,70.99,71.15,70.16,70.8,431800,50.0491807825592,50.1619835565444,49.4640163925109,49.9152274884518,612467.2076687,0.0,1.0
2013-10-14,71.0,71.26,70.62,70.85,517700,50.0562309559333,50.2395354636592,49.7883243677184,49.9504783553221,734308.182978429,0.0,1.0
2013-10-15,70.39,71.38,70.36,71.03,426200,49.6261703801147,50.3241375441481,49.6050198599925,50.0773814760555,604524.140593793,0.0,1.0
2013-10-16,70.93,71.63,70.57,70.85,404800,50.0068797423147,50.5003918785,49.753073500848,49.9504783553221,574170.277128972,0.0,1.0
2013-10-17,71.2,71.43,70.51,70.78,709400,50.1972344234148,50.3593884110185,49.7107724606036,49.9011271417036,1006216.3898105,0.0,1.0
2013-10-18,71.29,71.72,70.84,71.29,405700,50.2606859837814,50.5638434388667,49.9434281819481,50.2606859837814,575446.841480296,0.0,1.0
2013-10-21,71.47,71.61,71.15,71.39,291200,50.3875891045148,50.4862915317518,50.1619835565444,50.3311877175222,413039.487895149,0.0,1.0
2013-10-22,71.49,71.64,70.96,71.45,334800,50.4016894512629,50.5074420518741,50.028030262437,50.3734887577666,474881.938692638,0.0,1.0
2013-10-23,70.96,71.26,70.82,71.26,273000,50.028030262437,50.2395354636592,49.9293278351999,50.2395354636592,387224.519901702,0.0,1.0
2013-10-24,71.5,71.83,70.95,71.23,623100,50.408739624637,50.6413953459815,50.0209800890629,50.218384943537,883808.052566853,0.0,1.0
2013-10-25,71.52,71.9,71.12,71.66,328600,50.4228399713852,50.6907465596,50.1408330364222,50.5215423986222,466087.828716848,0.0,1.0
2013-10-28,71.63,71.81,71.09,71.49,510500,50.5003918785,50.6272949992333,50.1196825162999,50.4016894512629,724095.668167836,0.0,1.0
2013-10-29,71.39,71.72,70.97,71.44,539600,50.3311877175222,50.5638434388667,50.035080435811,50.3664385843926,765371.248860654,0.0,1.0
2013-10-30,71.76,72.66,71.45,71.5,558700,50.592044132363,51.2265597360297,50.3734887577666,50.408739624637,792462.781205425,0.0,1.0
2013-10-31,70.79,72.0,70.75,71.43,457200,49.9081773150777,50.7612482933408,49.8799766215814,50.3593884110185,648494.690472741,0.0,1.0
2013-11-01,70.46,71.25,70.25,70.83,400800,49.6755215937332,50.2324852902851,49.5274679528776,49.936378008574,568496.657789752,0.0,1.0
2013-11-04,70.5,70.75,69.92,70.48,222700,49.7037222872295,49.8799766215814,49.2948122315332,49.6896219404814,315878.756711023,0.0,1.0
2013-11-05,70.28,70.7,69.82,70.25,286600,49.5486184729999,49.844725754711,49.2243104977924,49.5274679528776,406514.825655047,0.0,1.0
2013-11-06,71.01,71.22,70.24,70.6,345900,50.0632811293073,50.2113347701629,49.5204177795036,49.7742240209703,490626.232358971,0.0,1.0
2013-11-07,70.2,71.25,70.11,71.21,366500,49.4922170860073,50.2324852902851,49.4287655256406,50.2042845967888,519845.371955948,0.0,1.0
2013-11-08,72.48,72.73,70.03,70.2,303200,51.0996566152964,51.2759109496483,49.372364138648,49.4922170860073,430060.345912807,0.0,1.0
2013-11-11,71.74,72.64,71.73,72.64,199200,50.5779437856148,51.2124593892816,50.5708936122408,51.2124593892816,282546.243093111,0.0,1.0
2013-11-12,70.91,71.67,70.64,71.66,174800,49.9927793955666,50.5285925719963,49.8024247144666,50.5215423986222,247937.165123874,0.0,1.0
2013-11-13,71.1,71.2,70.35,70.75,212200,50.126732689674,50.1972344234148,49.5979696866184,49.8799766215814,300985.505945573,0.0,1.0
2013-11-14,71.25,71.43,70.89,71.06,164300,50.2324852902851,50.3593884110185,49.9786790488184,50.0985319961777,233043.914358424,0.0,1.0
2013-11-15,70.85,71.71,70.72,71.62,340900,49.9504783553221,50.5567932654926,49.8588261014592,50.4933417051259,483534.208184947,0.0,1.0
2013-11-18,71.02,71.59,70.59,71.01,204700,50.0703313026814,50.4721911850037,49.7671738475962,50.0632811293073,290347.469684537,0.0,1.0
2013-11-19,71.23,71.37,70.56,71.02,252900,50.218384943537,50.317087370774,49.746023327474,50.0703313026814,358714.582722127,0.0,1.0
2013-11-20,71.62,72.16,70.94,71.29,465000,50.4933417051259,50.874051067326,50.0139299156888,50.2606859837814,659558.248184219,0.0,1.0
2013-11-21,72.62,72.96,71.52,71.52,336600,51.1983590425334,51.438064937252,50.4228399713852,50.4228399713852,477435.067395286,0.0,1.0
2013-11-22,73.03,73.06,72.4,72.77,208600,51.4874161508705,51.5085666709927,51.0432552283038,51.3041116431446,295879.248540275,0.0,1.0
2013-11-25,72.51,73.46,72.38,72.96,384300,51.1208071354186,51.7905736059557,51.0291548815556,51.438064937252,545092.978015474,0.0,1.0
2013-11-26,71.74,72.14,71.51,71.86,270300,50.9304524543186,51.2144248683376,50.7671683162576,51.0156441785243,380741.208167997,0.5,1.0
2013-11-27,72.21,72.28,71.61,71.96,183200,51.264120040791,51.3138152132443,50.8381614197624,51.0866372820291,258053.234688779,0.0,1.0
2013-11-29,71.82,72.56,71.8,72.37,98000,50.9872469371224,51.5125959030577,50.9730483164214,51.3777090063986,138041.57750819,0.0,1.0
2013-12-02,72.05,72.8,71.6,71.78,222900,51.1505310751833,51.6829793514691,50.8310621094119,50.9588496957205,313974.159454853,0.0,1.0
2013-12-03,71.36,72.22,71.08,71.84,232500,50.6606786610005,51.2712193511414,50.4618979711871,51.0014455578233,327496.599700552,0.0,1.0
2013-12-04,71.44,71.97,70.73,71.17,178800,50.7174731438043,51.0937365923795,50.2134221089204,50.5257917643414,251855.449576167,0.0,1.0
2013-12-05,72.03,72.07,71.04,71.35,291800,51.1363324544824,51.1647296958843,50.4335007297852,50.65357935065,411025.839968263,0.0,1.0
2013-12-06,73.01,73.19,72.32,72.32,227700,51.8320648688291,51.9598524551377,51.3422124546462,51.3422124546462,320735.379577702,0.0,1.0
2013-12-09,72.71,73.38,72.53,72.99,149600,51.6190855583148,52.0947393517967,51.4912979720062,51.8178662481281,210724.693828829,0.0,1.0
2013-12-10,72.28,73.11,72.03,72.52,145700,51.3138152132443,51.9030579723339,51.1363324544824,51.4841986616557,205231.202479013,0.0,1.0
2013-12-11,70.82,72.46,70.73,72.36,221700,50.2773159020747,51.4416027995529,50.2134221089204,51.3706096960481,312283.85442414,0.0,1.0
2013-12-12,71.21,71.63,70.45,70.88,256000,50.5541890057433,50.8523600404633,50.0146414191071,50.3199117641776,360598.406552006,0.0,1.0
2013-12-13,71.04,71.79,70.69,71.39,202800,50.4335007297852,50.965949006071,50.1850248675185,50.6819765920519,285661.550190418,0.0,1.0
2013-12-16,71.9,71.93,70.91,71.21,303400,51.0440414199262,51.0653393509776,50.341209695229,50.5541890057433,427365.455265151,0.0,1.0
2013-12-17,71.54,72.1,71.09,71.82,185900,50.788466247309,51.1860276269357,50.4689972815376,50.9872469371224,261856.421007883,0.0,1.0
2013-12-18,72.64,72.68,71.16,71.78,184500,51.5693903858615,51.5977876272634,50.5186924539909,50.9588496957205,259884.398472051,0.0,1.0
2013-12-19,72.46,72.98,72.21,72.47,276700,51.4416027995529,51.8107669377777,51.264120040791,51.4487021099034,389756.168331797,0.0,1.0
2013-12-20,72.83,73.35,72.71,73.14,446300,51.7042772825205,52.0734414207453,51.6190855583148,51.9243559033853,628652.612672502,0.0,1.0
2013-12-23,73.78,73.82,72.69,73.01,294900,52.3787117658158,52.4071090072177,51.6048869376138,51.8320648688291,415392.461297604,0.0,1.0
2013-12-24,74.13,74.18,73.43,73.97,107300,52.6271876280825,52.6626841798348,52.1302359035491,52.5135986624748,151141.441496212,0.0,1.0
2013-12-26,73.97,74.57,73.88,74.23,170300,52.5135986624748,52.9395572835034,52.4497048693205,52.6981807315872,239882.45560862,0.0,1.0
2013-12-27,73.88,74.43,73.06,73.75,163700,52.4497048693205,52.8401669385968,51.8675614205815,52.3574138347644,230585.777939701,0.0,1.0
2013-12-30,74.18,74.25,73.64,73.83,225400,52.6626841798348,52.7123793522882,52.2793214209091,52.4142083175682,317495.628268837,0.0,1.0
2013-12-31,74.43,74.67,73.93,74.24,206000,52.8401669385968,53.0105503870082,52.4852014210729,52.7052800419377,290169.030272317,0.0,1.0
2014-01-02,73.45,74.17,73.34,74.11,395700,52.1444345242501,52.6555848694844,52.0663421103948,52.6129890073815,557378.083877456,0.0,1.0
2014-01-03,73.67,73.87,73.13,73.39,224700,52.3006193519605,52.4426055589701,51.9172565930348,52.1018386621472,316509.617000922,0.0,1.0
2014-01-06,73.05,74.03,72.95,73.88,322100,51.860462110231,52.5561945245777,51.7894690067262,52.4497048693205,453706.041993755,0.0,1.0
2014-01-07,74.19,74.27,73.22,73.52,530400,52.6697834901853,52.7265779729891,51.9811503861891,52.1941296967034,747114.823574938,0.0,1.0
2014-01-08,74.85,74.86,73.77,74.34,689700,53.1383379733168,53.1454372836672,52.3716124554653,52.7762731454425,971502.816402026,0.0,1.0
2014-01-09,75.7,75.85,74.86,74.97,633000,53.7417793531073,53.8482690083644,53.1454372836672,53.2235296975225,891635.903700859,0.0,1.0
2014-01-10,74.9,75.8,74.57,75.62,653900,53.1738345250692,53.812772456612,52.9395572835034,53.6849848703035,921075.382985769,0.0,1.0
2014-01-13,74.8,75.36,74.65,75.1,755100,53.1028414215644,53.5004028011911,52.9963517663072,53.3158207320787,1063624.44057586,0.0,1.0
2014-01-14,75.06,75.52,74.45,75.08,552900,53.2874234906768,53.6139917667987,52.8543655592977,53.3016221113777,778808.042900798,0.0,1.0
2014-01-15,75.28,76.25,74.87,75.02,506700,53.4436083183873,54.1322414223835,53.1525365940177,53.2590262492749,713731.299218365,0.0,1.0
2014-01-16,75.26,75.47,74.59,75.17,417800,53.4294096976863,53.5784952150463,52.9537559042044,53.365515904532,588507.868193079,0.0,1.0
2014-01-17,74.77,75.85,74.77,75.67,2775000,53.081543490513,53.8482690083644,53.081543490513,53.7204814220558,3908830.38352272,0.0,1.0
2014-01-21,76.03,76.34,74.68,75.0,627600,53.976056594673,54.1961352155378,53.0176496973587,53.2448276285739,884029.531062653,0.0,1.0
2014-01-22,76.42,76.51,75.99,76.46,491900,54.2529296983416,54.3168234914959,53.9476593532711,54.2813269397435,692884.203839578,0.0,1.0
2014-01-23,75.19,75.82,74.78,75.82,392500,53.379714525233,53.826971077313,53.0886428008634,53.826971077313,552870.603795556,0.0,1.0
2014-01-24,73.69,74.85,73.67,74.66,333600,52.3148179726615,53.1383379733168,52.3006193519605,53.0034510766577,469904.798538083,0.0,1.0
2014-01-27,73.54,74.23,73.18,73.94,465500,52.2083283174044,52.6981807315872,51.9527531447872,52.4923007314234,655697.493163902,0.0,1.0
2014-01-28,73.6,74.13,73.18,73.8,426100,52.2509241795072,52.6271876280825,51.9527531447872,52.3929103865167,600199.144655508,0.0,1.0
2014-01-29,72.74,74.81,72.64,73.42,686200,51.6403834893662,53.1099407319149,51.5693903858615,52.1231365931986,966572.760062449,0.0,1.0
2014-01-30,74.89,75.08,73.11,74.17,544200,53.1667352147187,53.3016221113777,51.9030579723339,52.6555848694844,766553.331428132,0.0,1.0
2014-01-31,74.02,74.65,73.58,73.87,503700,52.5490952142272,52.9963517663072,52.2367255588062,52.4426055589701,709505.536641585,0.0,1.0
2014-02-03,70.3,74.1,70.21,73.81,727200,49.90815176385,52.605889697031,49.8442579706957,52.4000096968672,1024324.84861179,0.0,1.0
2014-02-04,71.4,71.67,69.87,70.66,372500,50.6890759024024,50.8807572818652,49.6028814187795,50.1637269364671,524698.853283681,0.0,1.0
2014-02-05,72.0,72.16,71.01,71.23,354300,51.115034523431,51.2286234890386,50.4122027987338,50.5683876264443,499062.560317874,0.0,1.0
2014-02-06,72.69,72.79,71.92,72.06,281200,51.6048869376138,51.6758800411186,51.0582400406271,51.1576303855338,396094.81219697,0.0,1.0
2014-02-07,73.04,73.23,72.17,72.82,373600,51.8533627998805,51.9882496965396,51.2357227993891,51.69717797217,526248.299561835,0.0,1.0
2014-02-10,73.2,73.4,72.35,72.92,299000,51.9669517654881,52.1089379724977,51.3635103856976,51.7681710756748,421167.670152539,0.0,1.0
2014-02-11,74.1,74.39,72.95,73.29,221900,52.605889697031,52.8117696971948,51.7894690067262,52.0308455586424,312565.571929259,0.0,1.0
2014-02-12,74.03,75.02,73.73,74.13,209600,52.5561945245777,53.2590262492749,52.3432152140634,52.6271876280825,295239.945364455,0.0,1.0
2014-02-13,74.3,74.39,73.18,73.25,236800,52.7478759040406,52.8117696971948,51.9527531447872,52.0024483172405,333553.526060606,0.0,1.0
2014-02-14,74.71,74.99,74.06,74.06,276600,53.0389476284101,53.2377283182234,52.5774924556291,52.5774924556291,389615.309579238,0.0,1.0
2014-02-18,75.07,75.66,74.53,74.84,239800,53.2945228010272,53.7133821117054,52.9111600421015,53.1312386629663,337779.288637388,0.0,1.0
2014-02-19,73.02,74.96,72.89,74.74,342900,51.8391641791796,53.216430387172,51.7468731446234,53.0602455594615,483004.662526105,0.0,1.0
2014-02-20,73.29,73.47,72.22,73.01,247200,52.0308455586424,52.158633144951,51.2712193511414,51.8320648688291,348202.836326781,0.0,1.0
2014-02-21,73.47,73.69,73.18,73.5,223600,52.158633144951,52.3148179726615,51.9527531447872,52.1799310760024,314960.170722768,0.0,1.0
2014-02-24,74.56,74.85,73.36,73.36,215600,52.9324579731529,53.1383379733168,52.0805407310958,52.0805407310958,303691.470518018,0.0,1.0
2014-02-25,73.9,74.62,73.81,74.58,201900,52.4639034900215,52.9750538352558,52.4000096968672,52.9466565938539,284393.821417383,0.0,1.0
2014-02-26,73.81,74.04,73.34,73.65,227700,52.754975214391,52.9193654636704,52.4190473136897,52.6406167801097,318577.289283141,0.5,1.0
2014-02-27,74.23,74.4,73.51,73.82,252400,53.0551661043794,53.1766719408033,52.5405531501136,52.7621226165336,353135.300022244,0.0,1.0
2014-02-28,74.64,75.06,73.85,74.02,310500,53.3482095922253,53.6484004822137,52.7835648229614,52.9050706593852,434423.576295192,0.0,1.0
2014-03-03,74.04,74.31,73.59,74.0,283200,52.9193654636704,53.1123453215201,52.5977323672542,52.8907758551001,396227.880215132,0.0,1.0
2014-03-04,74.96,75.32,74.48,74.53,551800,53.5769264607879,53.8342329379208,53.233851157944,53.2695881686569,772028.758131037,0.0,1.0
2014-03-05,74.88,75.12,74.59,74.99,191400,53.5197472436472,53.6912848950692,53.3124725815124,53.5983686672156,267789.60548438,0.0,1.0
2014-03-06,75.26,75.47,74.8,75.0,234400,53.7913485250653,53.9414439700595,53.4625680265066,53.6055160693582,327951.324584841,0.0,1.0
2014-03-07,75.9,76.19,75.34,75.34,446800,54.2487822621905,54.4560569243253,53.8485277422059,53.8485277422059,625122.23474619,0.0,1.0
2014-03-10,76.09,76.63,75.67,75.73,323600,54.3845829028995,54.7705426185989,54.0843920129111,54.1272764257666,452751.913974636,0.0,1.0
2014-03-11,75.82,76.34,75.35,76.01,308000,54.1916030450498,54.563267956464,53.8556751443485,54.3274036857589,430925.801928887,0.0,1.0
2014-03-12,75.65,75.95,75.08,75.33,204700,54.070097208626,54.2845192729034,53.6626952864988,53.8413803400634,286397.765113127,0.0,1.0
2014-03-13,75.21,76.22,74.79,75.49,265500,53.7556115143524,54.4774991307531,53.455420624364,53.9557387743447,371463.637701686,0.0,1.0
2014-03-14,75.19,75.97,74.82,75.04,340800,53.7413167100672,54.2988140771885,53.4768628307917,53.6341056779285,476816.60161482,0.0,1.0
2014-03-17,75.55,75.95,75.4,75.56,235500,53.9986231872001,54.2845192729034,53.8914121550614,54.0057705893427,329490.345306016,0.0,1.0
2014-03-18,75.59,75.98,75.08,75.67,391700,54.0272127957705,54.3059614793311,53.6626952864988,54.0843920129111,548031.287712808,0.0,1.0
2014-03-19,75.6,75.89,74.82,75.32,554600,54.034360197913,54.2416348600479,53.4768628307917,53.8342329379208,775946.265421301,0.0,1.0
2014-03-20,77.01,77.62,75.33,75.46,729300,55.042143900017,55.4781354307144,53.8413803400634,53.9342965679169,1020370.73813876,0.0,1.0
2014-03-21,78.16,78.56,77.17,77.53,1128100,55.8640951464138,56.1499912321171,55.1565023342983,55.4138088114312,1578335.70505187,0.0,1.0
2014-03-24,77.45,78.96,77.19,78.36,334800,55.3566295942906,56.4358873178203,55.1707971385834,56.0070431892654,468421.943135686,0.0,1.0
2014-03-25,77.61,78.07,77.22,77.85,281800,55.4709880285718,55.7997685271306,55.1922393450112,55.6425256799938,394269.126570001,0.0,1.0
2014-03-26,77.32,78.2,77.27,77.83,350100,55.263713366437,55.8926847549841,55.2279763557241,55.6282308757086,489828.322257478,0.0,1.0
2014-03-27,76.03,77.82,75.97,77.04,313100,54.341698490044,55.621083473566,54.2988140771885,55.0635861064447,438061.261636151,0.0,1.0
2014-03-28,76.32,77.06,75.97,76.23,226200,54.5489731521789,55.0778809107299,54.2988140771885,54.4846465328957,316478.624663358,0.0,1.0
2014-03-31,77.53,77.74,76.22,76.69,258300,55.4138088114312,55.5639042564254,54.4774991307531,54.8134270314544,361390.047526725,0.0,1.0
2014-04-01,79.04,79.29,77.46,78.0,468500,56.4930665349609,56.6717515885255,55.3637769964331,55.7497367121325,655482.916245726,0.0,1.0
2014-04-02,79.37,79.92,78.95,79.34,393900,56.7289308056661,57.1220379235081,56.4287399156777,56.7074885992384,551109.329155158,0.0,1.0
2014-04-03,79.54,79.7,78.9,79.48,186700,56.85043664209,56.9647950763713,56.3930029049648,56.8075522292345,261213.789675725,0.0,1.0
2014-04-04,78.53,80.03,78.51,79.83,461100,56.1285490256893,57.2006593470765,56.1142542214041,57.0577113042248,645129.50412146,0.0,1.0
2014-04-07,78.51,78.65,77.61,78.3,419500,56.1142542214041,56.2143178514003,55.4709880285718,55.9641587764099,586926.53866613,0.0,1.0
2014-04-08,78.37,78.94,77.95,78.42,357200,56.014190591408,56.4215925135351,55.7139997014196,56.0499276021209,499762.001457787,0.0,1.0
2014-04-09,78.19,78.63,77.79,78.57,344500,55.8855373528415,56.2000230471151,55.5996412671383,56.1571386342596,481993.307676953,0.0,1.0
2014-04-10,76.76,78.34,76.65,78.15,416400,54.8634588464525,55.9927483849803,54.7848374228841,55.8569477442712,582589.29845191,0.0,1.0
2014-04-11,76.06,76.8,75.68,76.41,292500,54.3631406964718,54.8920484550228,54.0915394150537,54.6132997714621,409239.60085779,0.0,1.0
2014-04-14,76.38,77.36,75.77,76.82,270000,54.5918575650344,55.2923029750073,54.1558660343369,54.9063432593079,377759.631561037,0.0,1.0
2014-04-15,76.63,77.04,75.52,76.45,417800,54.7705426185989,55.0635861064447,53.9771809807724,54.6418893800324,584548.052097042,0.0,1.0
2014-04-16,77.07,77.19,76.42,76.78,299600,55.0850283128725,55.1707971385834,54.6204471736047,54.8777536507376,419173.280058099,0.0,1.0
2014-04-17,77.31,77.46,76.57,77.02,566800,55.2565659642944,55.3637769964331,54.7276582057434,55.0492913021596,793015.404328874,0.0,1.0
2014-04-21,77.48,77.68,76.85,77.33,346600,55.3780718007183,55.5210198435699,54.9277854657357,55.2708607685796,484931.43814465,0.0,1.0
2014-04-22,77.79,78.24,76.92,77.51,474900,55.5996412671383,55.9212743635545,54.9778172807338,55.399514007146,664437.218623469,0.0,1.0
2014-04-23,79.3,79.5,76.75,77.41,558000,56.678898990668,56.8218470335197,54.8563114443099,55.3280399857202,780703.238559477,0.0,1.0
2014-04-24,78.04,80.38,77.82,80.38,456500,55.7783263207028,57.4508184220668,55.621083473566,57.4508184220668,638693.599287458,0.0,1.0
2014-04-25,76.93,78.27,76.88,77.99,432600,54.9849646828763,55.9427165699822,54.9492276721634,55.7425893099899,605254.876345573,0.0,1.0
2014-04-28,76.36,77.34,76.05,77.22,470100,54.5775627607492,55.2780081707222,54.3559932943292,55.1922393450112,657721.491840161,0.0,1.0
2014-04-29,76.24,77.34,76.08,76.71,334400,54.4917939350382,55.2780081707222,54.3774355007569,54.8277218357395,467862.299237077,0.0,1.0
2014-04-30,76.41,76.65,75.95,76.19,305300,54.6132997714621,54.7848374228841,54.2845192729034,54.4560569243253,427148.205613276,0.0,1.0
2014-05-01,76.26,76.79,75.61,76.55,323100,54.5060887393234,54.8849010528802,54.0415076000556,54.7133634014582,452052.359101374,0.0,1.0
2014-05-02,76.73,77.58,76.3,76.3,272700,54.8420166400247,55.4495458221441,54.5346783478937,54.5346783478937,381537.227876648,0.0,1.0
2014-05-05,76.27,76.58,75.62,76.27,257100,54.513236141466,54.734805607886,54.0486550021982,54.513236141466,359711.115830899,0.0,1.0
2014-05-06,75.29,76.34,75.22,76.09,323700,53.812790731493,54.563267956464,53.762758916495,54.3845829028995,452891.824949288,0.0,1.0
2014-05-07,75.64,75.94,74.73,75.38,372600,54.0629498064834,54.2773718707608,53.4125362115085,53.8771173507763,521308.291554231,0.0,1.0
2014-05-08,75.73,76.58,75.45,75.61,315600,54.1272764257666,54.734805607886,53.9271491657743,54.0415076000556,441559.036002457,0.0,1.0
2014-05-09,75.92,75.95,75.03,75.57,285900,54.2630770664756,54.2845192729034,53.6269582757859,54.0129179914853,400005.476530743,0.0,1.0
2014-05-12,77.25,77.38,75.97,76.39,252900,55.2136815514389,55.3065977792925,54.2988140771885,54.599004967177,353834.854895505,0.0,1.0
2014-05-13,75.72,77.41,75.46,77.33,521800,54.120129023624,55.3280399857202,53.9342965679169,55.2708607685796,730055.465735367,0.0,1.0
2014-05-14,74.04,75.84,73.78,75.68,561200,52.9193654636704,54.205897849335,52.7335330079633,54.0915394150537,785180.389748348,0.0,1.0
2014-05-15,74.06,74.27,72.37,73.67,447700,52.9336602679556,53.0837557129498,51.7257493058594,52.6549115843949,626381.43351806,0.0,1.0
2014-05-16,74.02,74.11,73.11,74.11,340600,52.9050706593852,52.9693972786685,52.2546570644104,52.9693972786685,476536.779665516,0.0,1.0
2014-05-19,75.0,75.11,73.84,73.84,280700,53.6055160693582,53.6841374929266,52.7764174208188,52.7764174208188,392730.105848826,0.0,1.0
2014-05-20,74.78,75.15,74.25,74.78,339600,53.4482732222214,53.7127271014969,53.0694609086646,53.4482732222214,475137.669918993,0.0,1.0
2014-05-21,75.05,75.62,74.7,74.99,197100,53.6412530800711,54.0486550021982,53.3910940050808,53.5983686672156,275764.531039557,0.0,1.0
2014-05-22,75.09,75.54,74.81,74.81,169400,53.6698426886414,53.9914757850576,53.4697154286491,53.4697154286491,237009.191060888,0.0,1.0
2014-05-23,75.31,75.62,75.01,75.14,139900,53.8270855357782,54.0486550021982,53.6126634715008,53.7055796993543,195735.453538478,0.0,1.0
2014-05-27,75.8,76.32,75.05,75.72,202900,54.1773082407647,54.5489731521789,53.6412530800711,54.120129023624,283879.367569387,0.0,1.0
2014-05-28,74.8,75.25,74.51,75.25,174800,53.8270855357782,54.1509115851245,53.6183976373106,54.1509115851245,242908.191477489,0.51,1.0
2014-05-29,74.97,74.97,74.47,74.81,196700,53.9494198210868,53.9494198210868,53.5896130995909,53.8342816702081,273341.19716031,0.0,1.0
2014-05-30,74.86,75.56,74.68,74.99,183700,53.8702623423577,54.3739917524519,53.7407319226192,53.9638120899466,255275.942645393,0.0,1.0
2014-06-02,75.82,75.98,74.4,75.16,351000,54.5610912476297,54.6762293985084,53.5392401585815,54.0861463752552,487761.871902739,0.0,1.0
2014-06-03,76.12,76.75,75.59,75.61,292500,54.7769752805272,55.230331749612,54.3955801557416,54.4099724246015,406468.226585616,0.0,1.0
2014-06-04,76.29,76.55,75.95,75.95,258600,54.8993095658358,55.0864090610136,54.6546409952186,54.6546409952186,359359.601350565,0.0,1.0
2014-06-05,76.72,76.88,75.88,76.18,557200,55.2087433463222,55.3238814972009,54.6042680542092,54.8201520871067,774304.601208564,0.0,1.0
2014-06-06,77.36,77.82,76.77,77.05,239800,55.6692959498369,56.0003181336131,55.2447240184718,55.4462157825095,333234.464052071,0.0,1.0
2014-06-09,78.71,78.74,77.23,77.34,228100,56.6407740978757,56.6623625011654,55.575746202248,55.6549036809771,316975.734988646,0.0,1.0
2014-06-10,78.68,78.77,78.05,78.61,244400,56.6191856945859,56.6839509044552,56.1658292255012,56.5688127535765,339626.784880426,0.0,1.0
2014-06-11,77.98,78.55,77.59,78.39,264100,56.1154562844918,56.525635946997,55.834807041725,56.4104977961183,367002.593645337,0.0,1.0
2014-06-12,78.1,78.4,77.32,77.85,251500,56.2018098976508,56.4176939305483,55.6405114121172,56.0219065369028,349493.193115495,0.0,1.0
2014-06-13,78.05,78.69,77.83,78.35,239300,56.1658292255012,56.6263818290159,56.007514268043,56.3817132583987,332539.646570727,0.0,1.0
2014-06-16,77.55,77.94,77.26,77.94,189200,55.8060225040053,56.0866717467721,55.5973346055377,56.0866717467721,262918.934940166,0.0,1.0
2014-06-17,78.69,79.19,77.53,77.53,302000,56.6263818290159,56.9861885505117,55.7916302351455,55.7916302351455,419669.758731131,0.0,1.0
2014-06-18,78.98,79.39,78.13,78.74,446300,56.8350697274835,57.13011123911,56.2233983009405,56.6623625011654,620194.083846701,0.0,1.0
2014-06-19,78.77,78.95,78.16,78.91,210600,56.6839509044552,56.8134813241937,56.2449867042303,56.784696786474,292657.123141643,0.0,1.0
2014-06-20,79.25,79.79,78.72,79.52,458000,57.0293653570912,57.4179566163067,56.6479702323056,57.223660986699,636452.812910126,0.0,1.0
2014-06-23,78.8,79.53,78.63,79.35,189600,56.7055393077449,57.2308571211289,56.5832050224364,57.1013267013904,263474.78892524,0.0,1.0
2014-06-24,78.44,79.51,78.27,78.53,253600,56.4464784682679,57.216464852269,56.3241441829593,56.5112436781372,352411.426537136,0.0,1.0
2014-06-25,78.67,78.89,77.6,78.16,220600,56.611989560156,56.7703045176142,55.8420031761549,56.2449867042303,306553.472768502,0.0,1.0
2014-06-26,78.83,79.02,77.77,78.59,272200,56.7271277110347,56.8638542652031,55.9643374614635,56.5544204847167,378258.636843092,0.0,1.0
2014-06-27,79.14,79.34,78.58,78.58,217900,56.9502078783621,57.0941305669605,56.5472243502868,56.5472243502868,302801.45836925,0.0,1.0
2014-06-30,79.42,79.46,78.6,79.22,219300,57.1516996423998,57.1804841801194,56.5616166191466,57.0077769538015,304746.94731701,0.0,1.0
2014-07-01,80.16,81.02,79.29,79.68,369600,57.6842135902136,58.3030811511865,57.0581498948109,57.3387991375776,513609.082208696,0.0,1.0
2014-07-02,79.38,80.39,79.3,80.14,168800,57.1229151046801,57.8497246821017,57.0653460292408,57.6698213213538,234570.381701374,0.0,1.0
2014-07-03,80.36,80.67,79.64,79.64,106900,57.828136278812,58.0512164461394,57.310014599858,57.310014599858,148551.977511119,0.0,1.0
2014-07-07,79.92,80.15,79.67,79.82,151100,57.5115063638956,57.6770174557837,57.3316030031477,57.4395450195965,209973.842861834,0.0,1.0
2014-07-08,79.07,79.87,78.76,79.87,198100,56.8998349373527,57.475525691746,56.6767547700253,57.475525691746,275286.68610807,0.0,1.0
2014-07-09,79.54,80.05,79.18,79.37,207700,57.2380532555588,57.6050561114846,56.9789924160818,57.1157189702502,288627.181749854,0.0,1.0
2014-07-10,78.88,79.39,78.41,78.61,204500,56.7631083831843,57.13011123911,56.4248900649782,56.5688127535765,284180.349869259,0.0,1.0
2014-07-11,78.98,79.22,78.15,78.61,186700,56.8350697274835,57.0077769538015,56.2377905698004,56.5688127535765,259444.847533451,0.0,1.0
2014-07-14,79.04,79.52,78.87,79.32,167400,56.878246534063,57.223660986699,56.7559122487544,57.0797382981006,232624.892753614,0.0,1.0
2014-07-15,80.32,80.52,78.97,79.24,340200,57.7993517410923,57.9432744296906,56.8278735930535,57.0221692226613,472753.814305731,0.0,1.0
2014-07-16,78.87,80.58,78.67,80.47,470500,56.7559122487544,57.9864512362701,56.611989560156,57.9072937575411,653823.249943699,0.0,1.0
2014-07-17,77.3,78.8,77.05,78.5,225400,55.6261191432574,56.7055393077449,55.4462157825095,56.4896552748474,313223.720589394,0.0,1.0
2014-07-18,78.09,78.45,77.41,77.95,347900,56.1946137632209,56.4536746026979,55.7052766219865,56.093867881202,483454.003518412,0.0,1.0
2014-07-21,77.79,78.09,77.4,77.85,159900,55.9787297303233,56.1946137632209,55.6980804875566,56.0219065369028,222202.63053347,0.0,1.0
2014-07-22,77.59,78.48,77.49,78.11,180600,55.834807041725,56.4752630059876,55.7628456974258,56.2090060320807,250968.074261067,0.0,1.0
2014-07-23,77.69,77.89,77.23,77.61,170000,55.9067683860242,56.0506910746225,55.575746202248,55.8491993105848,236237.943656597,0.0,1.0
2014-07-24,78.67,78.92,77.4,77.72,268400,56.611989560156,56.7918929209039,55.6980804875566,55.9283567893139,372978.023984886,0.0,1.0
2014-07-25,79.09,79.15,78.34,78.35,197000,56.9142272062125,56.957404012792,56.3745171239688,56.3817132583987,273758.087649116,0.0,1.0
2014-07-28,78.23,79.33,78.06,78.85,293500,56.2953596452397,57.0869344325305,56.1730253599311,56.7415199798945,407857.861548301,0.0,1.0
2014-07-29,77.96,78.85,77.92,78.28,282200,56.1010640156319,56.7415199798945,56.0722794779123,56.3313403173893,392154.986469951,0.0,1.0
2014-07-30,79.4,80.17,78.22,78.56,371000,57.13730737354,57.6914097246436,56.2881635108098,56.5328320814269,515554.571156456,0.0,1.0
2014-07-31,77.97,79.41,77.87,79.18,384400,56.1082601500618,57.1445035079699,56.0362988057627,56.9789924160818,534175.679656447,0.0,1.0
2014-08-01,76.17,78.13,75.89,77.81,626600,54.8129559526768,56.2233983009405,54.6114641886391,55.9931219991832,870745.267618963,0.0,1.0
2014-08-04,76.49,76.55,75.32,76.44,365800,55.0432322544341,55.0864090610136,54.2012845261339,55.0072515822846,508328.46935049,0.0,1.0
2014-08-05,75.86,76.95,75.62,76.32,361300,54.5898757853494,55.3742544382103,54.4171685590314,54.9208979691256,502075.112018403,0.0,1.0
2014-08-06,76.68,76.78,75.33,75.72,297600,55.1799588086026,55.2519201529017,54.2084806605638,54.4891299033306,413555.364895313,0.0,1.0
2014-08-07,76.24,77.12,75.92,76.96,209800,54.8633288936862,55.4965887235189,54.6330525919289,55.3814505726402,291545.415171495,0.0,1.0
2014-08-08,76.44,76.53,75.35,76.33,231000,55.0072515822846,55.0720167921538,54.2228729294236,54.9280941035555,321005.676380435,0.0,1.0
2014-08-11,76.67,76.89,76.3,76.75,239100,55.1727626741727,55.3310776316308,54.9065057002657,55.230331749612,332261.71957819,0.0,1.0
2014-08-12,76.56,77.32,76.43,76.67,351600,55.0936051954436,55.6405114121172,55.0000554478546,55.1727626741727,488595.65288035,0.0,1.0
2014-08-13,77.17,77.58,76.7,76.8,166800,55.5325693956685,55.8276109072951,55.1943510774624,55.2663124217616,231791.111776002,0.0,1.0
2014-08-14,76.86,77.74,76.79,77.25,189700,55.3094892283411,55.9427490581738,55.2591162873317,55.5901384711078,263613.752421508,0.0,1.0
2014-08-15,76.49,77.4,76.09,77.27,166300,55.0432322544341,55.6980804875566,54.7553868772375,55.6045307399677,231096.29429466,0.0,1.0
2014-08-18,77.62,77.8,76.84,76.84,144300,55.8563954450148,55.9859258647533,55.2950969594812,55.2950969594812,200524.32511557,0.0,1.0
2014-08-19,77.75,78.04,77.53,77.59,136200,55.9499451926037,56.1586330910713,55.7916302351455,55.834807041725,189268.281917815,0.0,1.0
2014-08-20,78.27,78.58,77.31,77.51,238900,56.3241441829593,56.5472243502868,55.6333152776873,55.7772379662857,331983.792585653,0.0,1.0
2014-08-21,79.04,79.34,77.95,78.19,178200,56.878246534063,57.0941305669605,56.093867881202,56.26657510752,247632.950350621,0.0,1.0
2014-08-22,79.16,79.77,78.78,78.96,173900,56.964600147222,57.4035643474469,56.6911470388851,56.8206774586236,241657.520011072,0.0,1.0
2014-08-25,79.45,79.78,79.18,79.61,124200,57.1732880456895,57.4107604818768,56.9789924160818,57.2884261965682,172592.662365585,0.0,1.0
2014-08-26,79.75,80.13,79.26,79.47,343000,57.389172078587,57.6626251869239,57.0365614915211,57.1876803145494,476644.792201252,0.0,1.0
2014-08-27,78.55,79.34,78.47,79.34,288400,56.8926388029228,57.4648244764341,56.834695949909,57.4648244764341,398185.432714297,0.51,1.0
2014-08-28,78.25,78.76,77.88,78.4,157500,56.6753531041211,57.044738792084,56.4073674089322,56.7839959535219,217455.636797856,0.0,1.0
2014-08-29,78.6,78.72,78.13,78.29,147400,56.9288530860564,57.0157673655771,56.5884388246004,56.704324530628,203510.862628597,0.0,1.0
2014-09-02,79.29,79.58,78.69,78.79,346300,57.4286101933004,57.6386530354754,56.9940387956969,57.0664673619642,478126.266813318,0.0,1.0
2014-09-03,78.96,79.78,78.77,79.55,199200,57.1895959246185,57.7835101680099,57.0519816487107,57.6169244655953,275029.60539767,0.0,1.0
2014-09-04,78.91,79.62,78.67,79.02,159300,57.1533816414849,57.6676244619823,56.9795530824435,57.2330530643789,219940.844075546,0.0,1.0
2014-09-05,79.35,79.53,78.13,78.73,279300,57.4720673330608,57.6024387523418,56.5884388246004,57.0230102222038,385621.329254865,0.0,1.0
2014-09-08,79.28,79.6,78.71,79.28,251500,57.4213673366737,57.6531387487289,57.0085245089504,57.4213673366737,347238.683521656,0.0,1.0
2014-09-09,78.75,79.31,78.49,79.17,200600,57.0374959354573,57.4430959065539,56.8491816631624,57.3416959137797,276962.544391428,0.0,1.0
2014-09-10,79.81,79.98,78.74,78.74,163600,57.8052387378901,57.9283673005444,57.0302530788306,57.0302530788306,225877.728127805,0.0,1.0
2014-09-11,79.85,79.94,79.21,79.66,254900,57.834210164397,57.8993958740375,57.3706673402866,57.6965958884892,351932.96393507,0.0,1.0
2014-09-12,80.59,80.96,79.87,79.87,323600,58.3701815547746,58.6381672499635,57.8486958776505,57.8486958776505,446785.041700231,0.0,1.0
2014-09-15,80.21,80.73,79.9,80.51,232100,58.0949530029591,58.4715815475488,57.8704244475306,58.3122387017608,320453.671750999,0.0,1.0
2014-09-16,79.75,80.87,79.64,80.06,310600,57.7617815981298,58.5729815403229,57.6821101752358,57.9863101535582,428836.32247247,0.0,1.0
2014-09-17,80.13,80.9,79.57,79.7,212200,58.0370101499453,58.5947101102031,57.6314101788487,57.7255673149961,292978.324625429,0.0,1.0
2014-09-18,80.88,81.7,79.97,80.51,267000,58.5802243969497,59.1741386403411,57.9211244439177,58.3122387017608,368639.079523985,0.0,1.0
2014-09-19,80.34,81.73,80.32,81.32,724500,58.1891101391065,59.1958672102213,58.1746244258531,58.8989100885255,1000295.92927014,0.0,1.0
2014-09-22,79.11,80.37,79.07,80.18,258432,57.2982387740194,58.2108387089867,57.2692673475125,58.0732244330789,356809.492882181,0.0,1.0
2014-09-23,78.12,79.31,78.11,79.0,313149,56.5811959679736,57.4430959065539,56.5739531113469,57.2185673511254,432355.652111822,0.0,1.0
2014-09-24,78.25,78.39,77.4,78.32,295271,56.6753531041211,56.7767530968952,56.0597102908495,56.7260531005081,407672.021161522,0.0,1.0
2014-09-25,77.21,78.275,76.915,78.27,322512,55.9220960149417,56.6934602456879,55.7084317444533,56.6898388173745,445282.871967938,0.0,1.0
2014-09-26,77.37,77.97,76.82,77.52,359243,56.0379817209693,56.4725531185728,55.6396246064994,56.1466245703701,495996.287810617,0.0,1.0
2014-09-29,77.04,77.27,76.53,76.78,368743,55.7989674522874,55.965553154702,55.4295817643244,55.6106531799925,509112.65955398,0.0,1.0
2014-09-30,76.51,77.47,76.29,77.14,340740,55.415096051071,56.1104102872365,55.255753205283,55.8713960185546,470449.737666676,0.0,1.0
2014-10-01,75.6,76.87,75.27,76.77,568265,54.755996098039,55.675838889633,54.5169818293571,55.6034103233658,784586.840920214,0.0,1.0
2014-10-02,75.85,76.429,74.8401,75.31,498328,54.9370675137071,55.3564289123945,54.2056114229742,54.545953255864,688026.873486998,0.0,1.0
2014-10-03,76.58,77.39,76.46,76.94,334818,55.465796047458,56.0524674342227,55.3788817679373,55.7265388860201,462273.405723077,0.0,1.0
2014-10-06,76.06,77.16,75.79,76.96,339617,55.0891675028683,55.8858817318081,54.8936103739468,55.7410245992736,468899.24445954,0.0,1.0
2014-10-07,74.92,75.74,74.88,75.65,339879,54.2634818474217,54.8573960908131,54.2345104209148,54.7922103811726,469260.980185515,0.0,1.0
2014-10-08,76.16,76.29,74.94,75.13,349775,55.1615960691356,55.255753205283,54.2779675606752,54.4155818365829,482924.097529969,0.0,1.0
2014-10-09,74.78,76.08,74.76,76.0,420960,54.1620818546476,55.1036532161218,54.1475961413941,55.045710363108,581207.142009051,0.0,1.0
2014-10-10,74.17,75.57,74.16,74.92,288323,53.7202676004174,54.7342675281588,53.7130247437906,54.2634818474217,398079.12106964,0.0,1.0
2014-10-13,74.48,74.945,73.861,74.03,428931,53.9447961558458,54.2815889889885,53.4964633306516,53.6188676076432,592212.468237088,0.0,1.0
2014-10-14,74.75,75.46,74.42,74.81,393812,54.1403532847674,54.6545961052648,53.9013390160855,54.1838104245277,543724.69357865,0.0,1.0
2014-10-15,71.81,73.78,71.51,73.45,544675,52.0109534365103,53.4377961919751,51.7936677377086,53.1987819232932,752016.81887538,0.0,1.0
2014-10-16,73.18,73.4357,71.28,71.76,625826,53.0032247943716,53.188424638317,51.6270820352939,51.9747391533767,864059.627648604,0.0,1.0
2014-10-17,73.81,74.09,73.11,73.59,861684,53.4595247618553,53.6623247474036,52.9525247979845,53.3001819160673,1189701.85992714,0.0,1.0
2014-10-20,74.37,74.64,73.42,73.72,288503,53.8651247329519,54.0606818618734,53.177053353413,53.3943390522147,398327.641797409,0.0,1.0
2014-10-21,75.85,76.05,74.74,74.89,288270,54.9370675137071,55.0819246462416,54.1331104281407,54.2417532775415,398005.945522019,0.0,1.0
2014-10-22,75.97,77.1,75.56,75.95,304487,55.0239817932278,55.8424245920477,54.7270246715321,55.0094960799744,420396.282423294,0.0,1.0
2014-10-23,76.78,77.46,76.2101,76.86,291008,55.6106531799925,56.1031674306098,55.1978827808355,55.6685960330063,401786.221925527,0.0,1.0
2014-10-24,77.19,77.58,76.73,76.91,228909,55.9076103016882,56.1900817101305,55.5744388968589,55.7048103161399,316047.95151594,0.0,1.0
2014-10-27,77.53,77.55,76.64,77.01,392272,56.1538674269969,56.1683531402503,55.5092531872184,55.7772388824072,541598.460685515,0.0,1.0
2014-10-28,78.92,79.0,77.58,77.81,421595,57.1606244981116,57.2185673511254,56.1900817101305,56.3566674125452,582083.867909792,0.0,1.0
2014-10-29,79.73,79.87,77.96,78.92,481165,57.7472958848763,57.8486958776505,56.465310261946,57.1606244981116,664330.422094225,0.0,1.0
2014-10-30,80.07,80.37,79.31,79.76,294893,57.9935530101849,58.2108387089867,57.4430959065539,57.7690244547565,407150.127633208,0.0,1.0
2014-10-31,80.81,81.43,80.59,80.78,438183,58.5295244005626,58.9785815114195,58.3701815547746,58.5077958306824,604986.433644413,0.0,1.0
2014-11-03,80.19,81.38,80.0,80.77,415806,58.0804672897056,58.9423672282859,57.9428530137979,58.5005529740557,574091.1651706,0.0,1.0
2014-11-04,80.08,80.27,79.38,80.16,418950,58.0007958668117,58.1384101427194,57.4937959029409,58.0587387198255,578431.993882297,0.0,1.0
2014-11-05,80.24,80.77,79.93,80.75,275992,58.1166815728393,58.5005529740557,57.8921530174108,58.4860672608022,381054.070546755,0.0,1.0
2014-11-06,80.53,80.57,79.79,80.24,315864,58.3267244150143,58.3556958415212,57.7907530246367,58.1166815728393,436104.173089003,0.0,1.0
2014-11-07,81.13,81.25,80.015,80.56,299214,58.7612958126178,58.8482100921385,57.953717298738,58.3484529848945,413116.005770373,0.0,1.0
2014-11-10,81.44,82.0,80.69,80.98,276545,58.9858243680462,59.3914243391428,58.4426101210419,58.6526529632169,381817.58144929,0.0,1.0
2014-11-11,80.81,81.78,80.65,81.34,201010,58.5295244005626,59.2320814933549,58.413638694535,58.913395801779,277528.619382458,0.0,1.0
2014-11-12,81.67,81.8,80.4,80.4,317112,59.1524100704609,59.2465672066083,58.2325672788669,58.2325672788669,437827.250134868,0.0,1.0
2014-11-13,80.47,81.78,80.27,81.53,406398,58.2832672752539,59.2320814933549,58.1384101427194,59.0510100776868,561101.815132541,0.0,1.0
2014-11-14,80.05,80.965,80.0,80.48,246658,57.9790672969315,58.6417886782768,57.9428530137979,58.2905101318807,340553.475944671,0.0,1.0
2014-11-17,79.87,80.51,79.58,80.11,379836,57.8486958776505,58.3122387017608,57.6386530354754,58.0225244366919,524428.439738098,0.0,1.0
2014-11-18,79.2,80.14,79.12,79.98,351305,57.3634244836599,58.044253006572,57.3054816306461,57.9283673005444,485036.523716006,0.0,1.0
2014-11-19,78.57,79.09,78.12,79.02,402205,56.9071245161762,57.2837530607659,56.5811959679736,57.2330530643789,555312.662846234,0.0,1.0
2014-11-20,78.86,78.884,78.04,78.2,161620,57.1171673583513,57.1345502142554,56.5232531149598,56.6391388209874,223144.000122346,0.0,1.0
2014-11-21,78.0,79.63,77.99,79.46,241470,56.4942816884529,57.6748673186091,56.4870388318262,57.5517387559547,333390.556302085,0.0,1.0
2014-11-24,78.49,78.98,77.85,78.15,494891,56.8491816631624,57.204081637872,56.3856388390521,56.6029245378538,683281.50825732,0.0,1.0
2014-11-25,77.94,78.847,77.47,78.15,501410,56.8202102366555,57.4814359318653,56.477568476183,56.9733054913348,687781.605123119,0.51,1.0
2014-11-26,77.8,78.06,77.53,78.06,295395,56.7181467335361,56.9076932393294,56.5213099775199,56.9076932393294,405191.853463919,0.0,1.0
2014-11-28,74.66,77.98,74.43,77.83,505627,54.4290081635707,56.8493712375468,54.2613324084459,56.7400174842045,693566.043065729,0.0,1.0
2014-12-01,71.98,74.92,71.8,74.5,1548160,52.4752211038551,54.618554669364,52.3439965998443,54.3123641600056,2123603.37804872,0.0,1.0
2014-12-02,72.39,73.18,72.08,72.4,1257128,52.7741213629907,53.3500511305934,52.5481236060833,52.7814116132135,1724396.23000183,0.0,1.0
2014-12-03,73.5,73.76,72.06,72.17,847721,53.5833391377237,53.772885643517,52.5335431056377,52.6137358580887,1162814.6827478,0.0,1.0
2014-12-04,73.51,73.9,73.0,73.5,553185,53.5906293879465,53.8749491466365,53.2188266265827,53.5833391377237,758801.115314877,0.0,1.0
2014-12-05,74.99,75.47,73.74,73.9,878265,54.6695864209238,55.0195184316191,53.7583051430713,53.8749491466365,1204711.73575209,0.0,1.0
2014-12-08,72.93,75.02,72.46,74.78,1024886,53.167794875023,54.6914571715922,52.8251531145504,54.5164911662446,1405831.03278397,0.0,1.0
2014-12-09,73.6,74.11,71.51,72.52,1012381,53.6562416399519,54.0280444013157,52.1325793433826,52.8688946158873,1388677.98643056,0.0,1.0
2014-12-10,71.34,73.77,71.3,73.14,659803,52.0086450895947,53.7801758937398,51.9794840887034,53.3208901297022,905048.496051233,0.0,1.0
2014-12-11,71.62,72.17,70.9,71.77,742652,52.2127720958336,52.6137358580887,51.6878740797906,52.3221258491759,1018692.05761332,0.0,1.0
2014-12-12,70.0,71.6,69.99,71.4,747779,51.0317515597368,52.198191595388,51.024461309514,52.0523865909316,1025724.73803347,0.0,1.0
2014-12-15,69.52,70.6,69.095,70.6,567099,50.6818195490415,51.469166573106,50.3719839145717,51.469166573106,777886.879965927,0.0,1.0
2014-12-16,68.33,69.97,68.31,69.35,1607702,49.814279772526,51.0098808090684,49.7996992720803,50.5578852952536,2205276.84354051,0.0,1.0
2014-12-17,68.06,68.76,67.46,68.3,1888730,49.6174430165098,50.1277605321072,49.1800280031407,49.7924090218575,2590761.55450467,0.0,1.0
2014-12-18,70.25,70.74,68.94,69.06,1067615,51.2140078153073,51.5712300762255,50.258985036118,50.3464680387918,1464442.18973199,0.0,1.0
2014-12-19,70.0,70.68,69.87,70.3,1178435,51.0317515597368,51.5274885748886,50.9369783068402,51.2504590664214,1616453.43298551,0.0,1.0
2014-12-22,70.2,70.5,69.43,70.01,440565,51.1775565641932,51.3962640708778,50.6162072970361,51.0390418099596,604320.821006894,0.0,1.0
2014-12-23,70.57,71.37,70.48,70.99,643726,51.4472958224375,52.0305158402631,51.3816835704322,51.753486331796,882995.755049729,0.0,1.0
2014-12-24,70.74,70.92,70.04,70.4,432796,51.5712300762255,51.7024545802362,51.0609125606281,51.3233615686496,593664.122316797,0.0,1.0
2014-12-26,70.82,71.24,70.675,70.83,270981,51.629552078008,51.9357425873664,51.5238434497771,51.6368423282308,371703.290995129,0.0,1.0
2014-12-29,71.43,72.13,70.64,70.65,492112,52.0742573416,52.5845748571974,51.4983275739973,51.5056178242201,675027.584731753,0.0,1.0
2014-12-30,71.11,71.58,70.77,71.14,356947,51.8409693344698,52.1836110949423,51.5931008268939,51.8628400851383,489622.425966538,0.0,1.0
2014-12-31,70.64,71.69,70.59,71.5,541800,51.4983275739973,52.2638038473933,51.4618763228832,52.1252890931598,743184.367395356,0.0,1.0
2015-01-02,69.72,71.18,68.73,70.92,621346,50.8276245534979,51.8920010860295,50.1058897814387,51.7024545802362,852297.22027249,0.0,1.0
2015-01-05,67.5,69.34,67.32,69.34,957964,49.2091890040319,50.5505950450307,49.0779645000212,50.5505950450307,1314034.45796886,0.0,1.0
2015-01-06,65.85,67.55,65.16,67.19,832815,48.0062977172667,49.245640255146,47.5032704518922,48.9831912471245,1142368.19662673,0.0,1.0
2015-01-07,65.92,66.4,65.4,66.13,678709,48.0573294688265,48.4072614795218,47.6782364572398,48.2104247235057,930981.762293345,0.0,1.0
2015-01-08,66.75,67.3,66.43,66.79,645043,48.6624202373205,49.0633839995755,48.4291322301903,48.6915812382118,884802.277404582,0.0,1.0
2015-01-09,63.65,66.55,63.21,66.43,1432718,46.4024426682464,48.5166152328641,46.0816716584424,48.4291322301903,1965252.16036534,0.0,1.0
2015-01-12,62.76,64.0,62.58,63.92,751477,45.7536103984155,46.6576014260451,45.6223858944047,46.5992794242625,1030797.26625537,0.0,1.0
2015-01-13,63.41,63.74,60.865,63.0,2489527,46.2274766628987,46.4680549202518,44.3721079811912,45.9285764037631,3414871.81360033,0.0,1.0
2015-01-14,63.21,63.39,61.65,62.34,2054168,46.0816716584424,46.2128961624531,44.9443926236825,45.4474198890571,2817692.03692097,0.0,1.0
2015-01-15,62.03,63.4,61.81,63.12,830960,45.2214221321496,46.2201864126759,45.0610366272476,46.016059406437,1139823.7023456,0.0,1.0
2015-01-16,63.29,63.36,61.65,61.72,729657,46.1399936602249,46.1910254117847,44.9443926236825,44.9954243752422,1000866.88069508,0.0,1.0
2015-01-20,62.4,63.57,62.06,63.32,573793,45.491161390394,46.3441206664639,45.2432928828181,46.1618644108934,787069.006498493,0.0,1.0
2015-01-21,62.23,62.99,61.72,62.16,601578,45.367227136606,45.9212861535403,44.9954243752422,45.3161953850463,825181.552914293,0.0,1.0
2015-01-22,64.31,64.45,62.38,62.76,790186,46.8835991829525,46.985662686072,45.4765808899483,45.7536103984155,1083894.20918174,0.0,1.0
2015-01-23,63.77,64.5,63.38,64.17,478582,46.4899256709203,47.0221139371861,46.2056059122303,46.781535679833,656468.550972322,0.0,1.0
2015-01-26,64.48,64.57,62.95,63.59,760796,47.0075334367404,47.0731456887458,45.8921251526491,46.3587011669095,1043580.09224237,0.0,1.0
2015-01-27,63.5,64.3,63.26,63.52,1239169,46.2930889149041,46.8763089327297,46.1181229095564,46.3076694153498,1699761.95895337,0.0,1.0
2015-01-28,62.15,64.11,62.09,63.63,1039373,45.3089051348235,46.7377941784961,45.2651636334866,46.3878621678008,1425702.77868736,0.0,1.0
2015-01-29,62.32,62.59,61.3602,61.85,769738,45.4328393886114,45.6296761446275,44.7331211722252,45.0901976281389,1055845.78920297,0.0,1.0
2015-01-30,62.3,62.67,61.55,61.72,2465651,45.4182588881658,45.6879981464101,44.8714901214543,44.9954243752422,3382121.22305782,0.0,1.0
2015-02-02,65.05,65.13,62.4,62.59,1210547,47.4230776994412,47.4813997012237,45.491161390394,45.6296761446275,1660501.30379724,0.0,1.0
2015-02-03,67.53,67.9,65.43,65.43,1519379,49.2310597547004,49.5007990129447,47.7001072079083,47.7001072079083,2084124.62338278,0.0,1.0
2015-02-04,66.15,67.3299,66.05,67.15,944659,48.2250052239513,49.0851818477418,48.1521027217231,48.9540302462333,1295784.05559123,0.0,1.0
2015-02-05,68.54,68.74,66.49,66.64,989151,49.9673750272052,50.1131800316616,48.4728737315272,48.5822274848695,1356813.5108776,0.0,1.0
2015-02-06,69.0,70.27,68.82,69.17,677024,50.3027265374549,51.228588315753,50.1715020334441,50.4266607912428,928670.456167356,0.0,1.0
2015-02-09,68.7,69.38,68.28,68.58,751201,50.0840190307703,50.579756045922,49.7778285214119,49.9965360280965,1030418.67842702,0.0,1.0
2015-02-10,68.23,69.305,67.81,69.06,688591,49.7413772702978,50.5250791692509,49.4351867609393,50.3464680387918,944536.852582384,0.0,1.0
2015-02-11,67.0,68.29,66.48,68.02,820516,48.844676492891,49.7851187716347,48.4655834813043,49.5882820156186,1125497.71944955,0.0,1.0
2015-02-12,68.03,68.14,67.23,67.53,650015,49.5955722658414,49.6757650182924,49.0123522480158,49.2310597547004,891622.345095039,0.0,1.0
2015-02-13,69.19,69.36,68.03,68.05,728753,50.4412412916884,50.5651755454764,49.5955722658414,49.610152766287,999626.868387723,0.0,1.0
2015-02-17,69.97,70.02,68.61,69.19,538451,51.0098808090684,51.0463320601825,50.0184067787649,50.4412412916884,738590.560739012,0.0,1.0
2015-02-18,68.85,69.97,68.57,69.67,711459,50.1933727841126,51.0098808090684,49.9892457778736,50.7911733023838,975904.77453439,0.0,1.0
2015-02-19,67.96,68.33,66.36,68.16,767603,49.5445405142816,49.814279772526,48.3781004786305,49.690345518738,1052917.22031336,0.0,1.0
2015-02-20,68.55,68.63,67.0,67.78,489659,49.974665277428,50.0329872792105,48.844676492891,49.4133160102709,671662.816822523,0.0,1.0
2015-02-23,68.5,68.645,67.84,68.18,404614,49.9382140263139,50.0439226545448,49.4570575116078,49.7049260191837,555007.012973984,0.0,1.0
2015-02-24,69.06,69.38,68.44,68.91,490216,50.3464680387918,50.579756045922,49.894472524977,50.2371142854495,672426.850954378,0.0,1.0
2015-02-25,68.59,68.83,68.16,68.47,319635,50.3756290396831,50.5518960023529,50.0598173982329,50.2874955583482,435205.77445752,0.51,1.0
2015-02-26,68.43,68.83,68.08,68.59,338095,50.2581177312365,50.5518960023529,50.0010617440097,50.3756290396831,460340.376727252,0.0,1.0
2015-02-27,67.8,68.62,67.78,68.31,330199,49.7954169542282,50.3976624100168,49.7807280406724,50.1699842499016,449589.411422712,0.0,1.0
2015-03-02,68.01,68.36,67.4,68.01,668713,49.9496505465643,50.2067065337911,49.5016386831118,49.9496505465643,910500.286435502,0.0,1.0
2015-03-03,68.0,68.31,67.55,67.89,357459,49.9423060897864,50.1699842499016,49.6118055347805,49.8615170652294,486705.839259814,0.0,1.0
2015-03-04,67.76,67.88,67.24,67.88,449737,49.7660391271166,49.8541726084515,49.3841273746652,49.8541726084515,612348.896044555,0.0,1.0
2015-03-05,68.29,68.39,67.0,67.74,390775,50.1552953363458,50.2287399041249,49.2078604119954,49.7513502135607,532067.941601005,0.0,1.0
2015-03-06,69.24,70.44,68.14,68.14,453368,50.8530187302472,51.7343535435964,50.0451284846771,50.0451284846771,617292.760662183,0.0,1.0
2015-03-09,69.62,69.84,68.74,69.21,402670,51.1321080878078,51.2936861369218,50.4857958913517,50.8309853599135,548263.829683262,0.0,1.0
2015-03-10,68.04,68.96,67.81,68.81,542605,49.971683916898,50.6473739404657,49.8027614110061,50.5372070887971,738795.279770747,0.0,1.0
2015-03-11,69.58,69.66,68.0,68.04,565408,51.1027302606961,51.1614859149194,49.9423060897864,49.971683916898,769843.185272194,0.0,1.0
2015-03-12,70.68,71.33,69.73,70.35,662345,51.9106205062662,52.3880101968303,51.2128971123648,51.6682534325952,901829.801752205,0.0,1.0
2015-03-13,69.46,70.3,68.48,70.3,678291,51.0145967793612,51.6315311487056,50.2948400151261,51.6315311487056,923541.414308714,0.0,1.0
2015-03-16,69.66,69.91,68.9,69.64,602100,51.1614859149194,51.3450973343672,50.6033071997983,51.1467970013636,819801.951603775,0.0,1.0
2015-03-17,70.13,70.15,69.01,69.06,516524,51.5066753834812,51.521364297037,50.6840962243553,50.7208185082448,703284.144245455,0.0,1.0
2015-03-18,70.41,71.02,69.41,69.87,870271,51.7123201732626,52.1603320367151,50.9778744954717,51.3157195072555,1184935.83162958,0.0,1.0
2015-03-19,68.81,70.45,68.12,70.07,610898,50.5372070887971,51.7416980003743,50.0304395711213,51.4626086428137,831781.05402897,0.0,1.0
2015-03-20,69.89,70.08,68.9045,69.35,1168082,51.3304084208113,51.4699530995916,50.6066122053483,50.9338077548042,1590426.67868002,0.0,1.0
2015-03-23,69.64,70.27,69.28,69.89,430603,51.1467970013636,51.6094977783719,50.8823965573588,51.3304084208113,586296.59486205,0.0,1.0
2015-03-24,69.49,69.88,68.97,69.76,434003,51.0366301496949,51.3230639640334,50.6547183972436,51.2349304826985,590925.936558535,0.0,1.0
2015-03-25,68.54,69.73,68.47,69.49,554425,50.3389067557935,51.2128971123648,50.2874955583482,51.0366301496949,754889.050021464,0.0,1.0
2015-03-26,69.22,69.4,67.83,68.48,464334,50.8383298166914,50.9705300386938,49.8174503245619,50.2948400151261,632223.74920443,0.0,1.0
2015-03-27,68.78,69.15,68.24,68.95,380225,50.5151737184634,50.786918619246,50.1185730524562,50.6400294836878,517703.366631033,0.0,1.0
2015-03-30,69.66,70.34,68.98,69.21,420398,51.1614859149194,51.6609089758173,50.6620628540216,50.8309853599135,572401.761917163,0.0,1.0
2015-03-31,69.08,69.44,68.81,69.16,655973,50.7355074218006,50.9999078658054,50.5372070887971,50.7942630760239,893153.87078456,0.0,1.0
2015-04-01,68.58,69.14,68.08,69.04,549465,50.3682845829052,50.7795741624681,50.0010617440097,50.706129594689,748135.657428945,0.0,1.0
2015-04-02,68.72,69.25,68.05,68.6,337074,50.4711069777959,50.8603631870251,49.9790283736759,50.382973496461,458950.21264722,0.0,1.0
2015-04-06,69.18,69.54,67.5,68.14,434851,50.8089519895798,51.0733524335845,49.5750832508909,50.0451284846771,592080.54884048,0.0,1.0
2015-04-07,68.92,69.8,68.763,69.3,383294,50.6179961133541,51.2643083098101,50.5026881419409,50.8970854709147,521882.028297654,0.0,1.0
2015-04-08,68.72,69.33,68.3,69.06,332907,50.4711069777959,50.9191188412484,50.1626397931237,50.7208185082448,453276.545926853,0.0,1.0
2015-04-09,69.32,69.36,68.29,68.55,415684,50.9117743844705,50.9411522115821,50.1552953363458,50.3462512125714,565983.315812097,0.0,1.0
2015-04-10,68.66,69.46,68.2,69.37,346066,50.4270402371284,51.0145967793612,50.0891952253446,50.94849666836,471193.459863332,0.0,1.0
2015-04-13,69.4,69.63,68.52,68.61,259160,50.9705300386938,51.1394525445857,50.3242178422377,50.3903179532389,352864.762959034,0.0,1.0
2015-04-14,69.13,69.33,68.52,69.3,225212,50.7722297056902,50.9191188412484,50.3242178422377,50.8970854709147,306642.147690731,0.0,1.0
2015-04-15,71.11,72.0,69.12,69.12,651975,52.2264321477163,52.8800888009503,50.7648852489123,50.7648852489123,887710.30957793,0.0,1.0
2015-04-16,70.68,71.02,69.72,70.99,301075,51.9106205062662,52.1603320367151,51.2055526555869,52.1382986663814,409935.015079068,0.0,1.0
2015-04-17,69.88,70.57,69.3,70.29,278276,51.3230639640334,51.8298314817092,50.8970854709147,51.6241866919277,378892.55586197,0.0,1.0
2015-04-20,70.6,70.95,69.86,70.23,381763,51.8518648520429,52.1089208392698,51.3083750504776,51.5801199512603,519797.462963149,0.0,1.0
2015-04-21,70.38,70.9375,69.99,70.75,326171,51.6902868029289,52.0997402682974,51.4038529885904,51.9620317037116,444105.003083466,0.0,1.0
2015-04-22,70.99,71.06,69.39,70.35,346008,52.1382986663814,52.1897098638268,50.9631855819159,51.6682534325952,471114.488740274,0.0,1.0
2015-04-23,71.05,71.42,70.28,70.89,326769,52.1823654070489,52.4541103078315,51.6168422351498,52.0648540986023,444919.222593612,0.0,1.0
2015-04-24,70.09,71.17,69.91,71.03,340552,51.4772975563695,52.2704988883838,51.3450973343672,52.1676764934931,463685.756888505,0.0,1.0
2015-04-27,69.46,70.84,69.11,70.08,489470,51.0145967793612,52.0281318147128,50.7575407921344,51.4699530995916,666448.200052317,0.0,1.0
2015-04-28,70.71,70.89,69.12,69.12,579344,51.9326538765999,52.0648540986023,50.7648852489123,50.7648852489123,788818.039943428,0.0,1.0
2015-04-29,72.26,72.99,69.54,71.09,792001,53.071044677176,53.6071900219634,51.0733524335845,52.2117432341605,1078365.66263435,0.0,1.0
2015-04-30,72.94,73.91,71.62,72.24,1417439,53.5704677380738,54.2828800455311,52.6009994433897,53.0563557636201,1929943.96027122,0.0,1.0
2015-05-01,72.91,74.14,72.39,73.82,691544,53.5484343677401,54.451802551423,53.1665226152888,54.2167799345299,941586.315927389,0.0,1.0
2015-05-04,74.03,74.18,72.73,73.19,369390,54.371013526866,54.4811803785346,53.4162341457377,53.7540791575216,502950.74390121,0.0,1.0
2015-05-05,73.48,74.42,73.46,73.9,647577,53.9670684040809,54.6574473412045,53.9523794905251,54.2755355887532,881722.11993642,0.0,1.0
2015-05-06,74.13,74.13,73.52,73.92,962826,54.4444580946451,54.4444580946451,53.9964462311926,54.290224502309,1310956.04360547,0.0,1.0
2015-05-07,73.42,74.26,73.01,73.97,509699,53.9230016634135,54.5399360327579,53.6218789355192,54.3269467861985,693991.421575307,0.0,1.0
2015-05-08,73.48,73.82,73.05,73.82,319096,53.9670684040809,54.2167799345299,53.6512567626308,54.2167799345299,434471.887641519,0.0,1.0
2015-05-11,73.77,74.11,72.84,73.47,324806,54.1800576506403,54.4297691810893,53.4970231702947,53.959723947303,442246.458549437,0.0,1.0
2015-05-12,74.62,74.88,72.99,73.55,457492,54.8043364767627,54.9952923529883,53.6071900219634,54.0184796015263,622907.8798258,0.0,1.0
2015-05-13,74.73,75.0,74.0,74.52,436324,54.8851255013197,55.0834258343232,54.3489801565322,54.7308919089836,594086.143051927,0.0,1.0
2015-05-14,74.81,75.09,74.15,75.09,412432,54.9438811555429,55.1495259453244,54.4591470082009,55.1495259453244,561555.48663652,0.0,1.0
2015-05-15,73.41,75.08,72.89,75.08,332096,53.9156572066356,55.1421814885465,53.5337454541843,55.1421814885465,452172.311775132,0.0,1.0
2015-05-18,74.51,74.76,73.42,73.42,377368,54.7235474522057,54.9071588716534,53.9230016634135,53.9230016634135,513813.3580349,0.0,1.0
2015-05-19,75.37,75.46,74.63,74.7,456781,55.3551707351059,55.4212708461071,54.8116809335406,54.8630921309859,621939.8027828,0.0,1.0
2015-05-20,74.86,75.4,74.59,75.4,244053,54.9806034394325,55.3772041054396,54.7823031064289,55.3772041054396,332295.508544687,0.0,1.0
2015-05-21,74.89,75.41,74.48,74.97,352380,55.0026368097662,55.3845485622175,54.7015140818719,55.0613924639895,479790.41970792,0.0,1.0
2015-05-22,74.66,75.11,74.53,74.85,191100,54.8337143038743,55.1642148588802,54.7382363657615,54.9732589826546,260196.234764128,0.0,1.0
2015-05-26,74.16,75.26,73.49,74.26,395653,54.4664914649788,55.2743817105489,53.9744128608588,54.5399360327579,538709.685364372,0.0,1.0
2015-05-27,74.08,74.2,73.3,73.86,266478,54.7969920199847,54.8857560459351,54.2200258513078,54.6342579724092,360251.34797181,0.53,1.0
2015-05-28,73.78,74.07,73.09,73.64,363961,54.575081955109,54.7895950178222,54.0646888058948,54.4715239248337,492038.520475115,0.0,1.0
2015-05-29,73.41,73.71,72.71,73.7,353494,54.3013928750956,54.5233029399713,53.7836027237188,54.5159059378088,477888.193396629,0.0,1.0
2015-06-01,73.33,73.89,72.73,73.76,378641,54.2422168577954,54.6564489788968,53.7983967280439,54.560287950784,511884.398139411,0.0,1.0
2015-06-02,74.57,74.91,73.44,73.46,313221,55.1594451259485,55.4109431994743,54.3235838815832,54.3383778859082,423443.164025091,0.0,1.0
2015-06-03,75.42,75.59,74.22,75.02,373712,55.7881903097631,55.913939346526,54.9005500502601,55.4923102232621,505220.887852809,0.0,1.0
2015-06-04,74.74,75.45,74.65,74.96,433540,55.2851941627114,55.8103813162507,55.2186211432487,55.4479282102869,586102.302627978,0.0,1.0
2015-06-05,76.06,76.1,74.84,75.46,542693,56.2615984481647,56.2911864568148,55.3591641843366,55.8177783184132,733666.136734985,0.0,1.0
2015-06-08,75.9,76.6,75.8,76.02,405423,56.1432464135643,56.661036564941,56.069276391939,56.2320104395146,548090.957785539,0.0,1.0
2015-06-09,76.77,77.19,75.81,76.16,412779,56.786785601704,57.09745969253,56.0766733941016,56.3355684697899,558035.527002062,0.0,1.0
2015-06-10,77.73,78.555,77.24,77.42,488680,57.4968978093064,58.1071504877147,57.1344447033426,57.2675907422681,660646.014781197,0.0,1.0
2015-06-11,77.29,77.79,76.91,77.6,451758,57.1714297141553,57.5412798222815,56.8903436319793,57.4007367811935,610731.199037251,0.0,1.0
2015-06-12,76.98,77.19,76.65,77.19,296060,56.942122647117,57.09745969253,56.6980215757537,57.09745969253,400243.224883607,0.0,1.0
2015-06-15,77.08,77.36,75.72,76.17,417821,57.0160926687422,57.2232087292929,56.0101003746388,56.3429654719525,564851.801878315,0.0,1.0
2015-06-16,77.96,77.99,76.7701,77.25,264133,57.6670288590444,57.689219865532,56.7868595717256,57.1418417055052,357081.144761812,0.0,1.0
2015-06-17,77.06,78.42,76.68,78.32,511582,57.0012986644172,58.0072909585206,56.7202125822412,57.9333209368953,691607.206216327,0.0,1.0
2015-06-18,77.87,78.02,76.42,77.14,529187,57.6004558395817,57.7114108720196,56.5278905260156,57.0604746817174,715407.388524223,0.0,1.0
2015-06-19,77.9,78.03,77.18,77.95,705841,57.6226468460693,57.7188078741821,57.0900626903675,57.6596318568819,954225.758613356,0.0,1.0
2015-06-22,78.25,78.77,77.935,78.3,264136,57.8815419217577,58.2661860342089,57.6485363536381,57.9185269325703,357085.200458882,0.0,1.0
2015-06-23,78.95,79.25,78.46,78.72,277856,58.3993320731344,58.6212421380101,58.0368789671707,58.2292010233963,375633.255060662,0.0,1.0
2015-06-24,78.78,79.36,78.62,78.71,340830,58.2735830363715,58.7026091617979,58.1552310017711,58.2218040212338,460767.744163615,0.0,1.0
2015-06-25,79.39,79.62,78.56,79.14,441108,58.7248001682855,58.8949312180236,58.1108489887959,58.5398751142224,596333.474437473,0.0,1.0
2015-06-26,80.1,80.23,79.55,79.69,438946,59.2499873218248,59.3461483499376,58.8431522028859,58.9467102331612,593410.668748767,0.0,1.0
2015-06-29,78.6,79.64,78.5,78.59,586390,58.140436997446,58.9097252223486,58.0664669758208,58.1330399952835,792740.068362827,0.0,1.0
2015-06-30,78.58,79.83,78.34,79.56,510841,58.125642993121,59.0502682634366,57.9481149412204,58.8505492050484,690605.449039947,0.0,1.0
2015-07-01,79.18,79.5,78.57,79.22,490196,58.5694631228725,58.8061671920733,58.1182459909584,58.5990511315226,662695.493700753,0.0,1.0
2015-07-02,77.5,79.16,77.24,79.16,681688,57.3267667595683,58.5546691185474,57.1344447033426,58.5546691185474,921573.341499887,0.0,1.0
2015-07-06,76.57,76.64,75.18,76.45,1466960,56.6388455584535,56.6906245735911,55.6106622578625,56.5500815325032,1983181.79144517,0.0,1.0
2015-07-07,74.26,76.72,73.72,76.33,1333772,54.9301380589102,56.7498005908913,54.5306999421339,56.4613175065529,1803125.06430946,0.0,1.0
2015-07-08,73.4,73.88,72.96,73.3,727064,54.2939958729331,54.6490519767342,53.968527777782,54.2200258513078,982917.111588107,0.0,1.0
2015-07-09,74.15,74.69,73.62,74.37,598311,54.8487710351224,55.2482091518988,54.4567299205086,55.011505082698,808856.056621415,0.0,1.0
2015-07-10,75.06,75.7,74.635,75.7,401228,55.5218982319122,55.9953063703138,55.2075256400049,55.9953063703138,542419.741382152,0.0,1.0
2015-07-13,75.45,76.03,75.12,75.8,363713,55.8103813162507,56.2394074416771,55.5662802448874,56.069276391939,491703.249517299,0.0,1.0
2015-07-14,75.22,75.315,74.4,75.21,578577,55.6402502665126,55.7105217870566,55.0336960891856,55.6328532643501,782177.681292586,0.0,1.0
2015-07-15,75.59,75.96,75.28,75.56,301087,55.913939346526,56.1876284265394,55.6846322794877,55.8917483400384,407039.221274508,0.0,1.0
2015-07-16,75.55,76.4,75.35,76.18,407767,55.8843513378759,56.5130965216905,55.7364112946254,56.350362474115,551259.809096514,0.0,1.0
2015-07-17,73.24,75.15,72.64,75.13,800333,54.1756438383327,55.5884712513749,53.7318237085812,55.5736772470499,1081969.40113751,0.0,1.0
2015-07-20,73.12,73.4,71.93,73.27,812563,54.0868798123824,54.2939958729331,53.2066365550419,54.1978348448202,1098503.12619435,0.0,1.0
2015-07-21,73.15,74.495,72.91,73.19,452771,54.1090708188699,55.1039676097295,53.9315427669693,54.13865882752,612100.67274801,0.0,1.0
2015-07-22,73.51,74.1399,72.8801,73.03,380569,54.3753628967208,54.8413000629383,53.9094257305034,54.0203067929196,514490.859456629,0.0,1.0
2015-07-23,72.62,74.14,72.32,73.58,494299,53.7170297042561,54.8413740329599,53.4951196393804,54.4271419118585,668242.335393982,0.0,1.0
2015-07-24,71.88,73.04,71.68,72.97,581775,53.1696515442293,54.0277037950822,53.0217115009788,53.9759247799445,786501.054369589,0.0,1.0
2015-07-27,70.75,71.5,70.37,70.97,468643,52.3337902998639,52.8885654620533,52.052704217688,52.4965243474395,633558.014048263,0.0,1.0
2015-07-28,71.19,71.625,70.41,71.13,619711,52.659258395015,52.9810279890849,52.0822922263381,52.6148763820399,837786.695723318,0.0,1.0
2015-07-29,72.21,72.84,71.0,72.18,632954,53.4137526155926,53.8797637518317,52.5187153539271,53.391561609105,855689.89449091,0.0,1.0
2015-07-30,71.96,73.18,71.86,72.04,772679,53.2288275615295,54.1312618253575,53.1548575399042,53.2880035788297,1044583.98554293,0.0,1.0
2015-07-31,72.45,72.48,71.23,71.96,1218316,53.5912806674932,53.6134716739808,52.6888464036651,53.2288275615295,1647040.21065763,0.0,1.0
2015-08-03,72.19,72.776,71.57,72.32,582008,53.3989586112675,53.8324229379915,52.940344477191,53.4951196393804,786816.046842055,0.0,1.0
2015-08-04,72.05,72.98,71.8201,72.24,292092,53.2954005809922,53.983321782107,53.1253435012757,53.4359436220802,394878.889558544,0.0,1.0
2015-08-05,72.26,73.39,71.81,72.57,330573,53.4507376264052,54.2865988707705,53.1178725290916,53.6800446934435,446901.315880054,0.0,1.0
2015-08-06,71.42,72.86,71.14,72.36,646663,52.8293894447531,53.8945577561567,52.6222733842024,53.5247076480305,874223.078203433,0.0,1.0
2015-08-07,70.5,71.67,70.15,71.34,735469,52.1488652458008,53.0143144988162,51.8899701701125,52.7702134274529,994279.822880234,0.0,1.0
2015-08-10,71.69,71.9,70.64,71.06,506931,53.0291085031413,53.1844455485543,52.2524232760762,52.5630973669022,685319.523858245,0.0,1.0
2015-08-11,70.62,71.305,69.93,71.03,468821,52.2376292717511,52.7443239198841,51.7272361225369,52.5409063604146,633798.652074437,0.0,1.0
2015-08-12,69.58,70.02,68.3,69.92,551694,51.4683410468485,51.7938091419996,50.5215247700453,51.7198391203744,745834.579845089,0.0,1.0
2015-08-13,69.29,70.015,68.84,69.4,810788,51.2538279841353,51.7901106409184,50.9209628868217,51.3351950079231,1096103.50542772,0.0,1.0
2015-08-14,70.26,70.34,69.17,69.6,311636,51.9713371939002,52.0305132112004,51.165063958185,51.4831350511736,421300.404072918,0.0,1.0
2015-08-17,69.79,70.29,68.84,69.86,414091,51.6236780922616,51.9935282003878,50.9209628868217,51.6754571073992,559809.218520833,0.0,1.0
2015-08-18,69.28,70.32,69.07,69.83,241719,51.2464309819728,52.0157192068754,51.0910939365598,51.6532661009117,326779.680050127,0.0,1.0
2015-08-19,67.41,69.16,67.4,69.04,624868,49.8631915775806,51.1576669560225,49.8557945754181,51.0689029300722,844758.438987266,0.0,1.0
2015-08-20,65.38,68.23,65.3,66.97,729650,48.3616001385881,50.4697457549077,48.3024241212879,49.5377234824295,986413.122462757,0.0,1.0
2015-08-21,64.25,65.13,64.02,64.64,775447,47.5257388942227,48.1766750845249,47.3556078444847,47.8142219785612,1048326.04203985,0.0,1.0
2015-08-24,60.85,63.32,60.5925,61.57,1044476,45.0107581589643,46.8378176931079,44.8202853532792,45.5433423146661,1412026.08442049,0.0,1.0
2015-08-25,59.4,62.43,59.35,62.24,917975,43.9381928453981,46.1794845006432,43.9012078345855,46.0389414595552,1241009.50605462,0.0,1.0
2015-08-26,61.77,61.925,59.935,60.87,1050422,45.6912823579166,45.8059358914357,44.3339324610932,45.0255521632893,1420064.47601394,0.0,1.0
2015-08-27,63.67,64.688,62.14,62.34,1199845,47.4887538834101,48.2480369280671,46.3475917436015,46.4967632651451,1608678.36914727,0.53,1.0
2015-08-28,64.19,65.32,63.15,63.36,867604,47.8765998394235,48.7194189361449,47.1009079273967,47.2575380250175,1163230.07370589,0.0,1.0
2015-08-31,64.66,64.84,63.485,63.79,477430,48.227152915051,48.3614072844403,47.3507702259823,47.5782567963363,640108.775535155,0.0,1.0
2015-09-01,61.01,63.57,60.82,63.28,514120,45.50477264688,47.4141681226383,45.3630597014136,47.1978694164001,689300.470599112,0.0,1.0
2015-09-02,61.7,62.0,60.46,61.79,486900,46.0194143962055,46.2431716785209,45.0945509626351,46.0865415809001,652805.569000832,0.0,1.0
2015-09-03,61.94,62.64,61.33,61.6,334063,46.1984202220578,46.7205205474605,45.7434470813498,45.9448286354337,447891.120963494,0.0,1.0
2015-09-04,61.61,61.87,61.18,61.32,310406,45.9522872115109,46.1462101895176,45.6315684401921,45.7359885052726,416173.270592056,0.0,1.0
2015-09-08,63.45,63.63,62.43,62.86,382755,47.3246652097121,47.4589195791014,46.5638904498397,46.8846092211585,513174.35934055,0.0,1.0
2015-09-09,63.32,64.33,63.23,64.08,789465,47.2277037207088,47.9810199045041,47.1605765360142,47.7945555025745,1058466.10912147,0.0,1.0
2015-09-10,63.97,64.33,63.17,63.4,538265,47.7125111657255,47.9810199045041,47.1158250795511,47.2873723293262,721672.601351885,0.0,1.0
2015-09-11,62.19,63.17,61.38,63.07,644480,46.3848846239874,47.1158250795511,45.7807399617357,47.0412393187793,864079.139678898,0.0,1.0
2015-09-14,62.33,62.925,61.87,62.14,331522,46.4893046890679,46.9330899656601,46.1462101895176,46.3475917436015,444484.304469693,0.0,1.0
2015-09-15,63.2,63.5,62.46,62.55,333207,47.1382008077826,47.361958090098,46.5862661780712,46.6533933627659,446743.448819183,0.0,1.0
2015-09-16,63.87,64.05,62.85,63.25,342799,47.6379254049537,47.772179774343,46.8771506450813,47.1754936881685,459603.812380194,0.0,1.0
2015-09-17,62.5,64.68,62.1,63.85,673287,46.61610048238,48.2420700672054,46.3177574392927,47.6230082527994,902701.793255007,0.0,1.0
2015-09-18,61.76,62.12,61.146,61.65,901603,46.0641658526686,46.3326745914471,45.6062092815297,45.9821215158196,1208813.84150309,0.0,1.0
2015-09-21,62.58,62.94,61.94,62.26,521924,46.6757690909974,46.9442778297759,46.1984202220578,46.4370946565276,699763.59374654,0.0,1.0
2015-09-22,62.05,62.22,61.0,61.8,471636,46.2804645589068,46.4072603522189,45.4973140708028,46.0940001569773,632340.536745279,0.0,1.0
2015-09-23,62.16,62.86,61.45,62.44,439367,46.3625088957558,46.8846092211585,45.832949994276,46.5713490259169,589076.246529449,0.0,1.0
2015-09-24,62.25,62.38,61.11,61.41,355385,46.4296360804504,46.5265975694538,45.5793584076518,45.8031156899673,476478.346969318,0.0,1.0
2015-09-25,62.87,63.75,62.72,63.09,444305,46.8920677972357,47.5484224920276,46.7801891560779,47.0561564709336,595696.813175014,0.0,1.0
2015-09-28,61.98,62.71,61.81,62.33,383030,46.2282545263666,46.7727305800008,46.1014587330545,46.4893046890679,513543.062424293,0.0,1.0
2015-09-29,62.81,62.94,61.88,62.16,528178,46.8473163407726,46.9442778297759,46.1536687655948,46.3625088957558,708148.572240134,0.0,1.0
2015-09-30,63.58,63.74,62.95,63.5,423918,47.4216266987155,47.5409639159504,46.9517364058531,47.361958090098,568363.177653922,0.0,1.0
2015-10-01,63.51,63.896,62.49,63.56,352872,47.3694166661752,47.6573177027544,46.6086419063028,47.4067095465611,473109.071153135,0.0,1.0
2015-10-02,63.13,63.13,60.51,62.12,470715,47.0859907752424,47.0859907752424,45.131843843021,46.3326745914471,631105.716599356,0.0,1.0
2015-10-05,64.25,64.47,62.94,63.15,374756,47.9213512958866,48.0854399695846,46.9442778297759,47.1009079273967,502449.792188284,0.0,1.0
2015-10-06,64.89,65.0,63.48,63.91,724710,48.3987001648262,48.4807445016752,47.3470409379437,47.6677597092625,971646.588438268,0.0,1.0
2015-10-07,66.99,67.29,64.88,64.98,865566,49.9650011410341,50.1887584233496,48.391241588749,48.4658273495208,1160497.64867072,0.0,1.0
2015-10-08,67.7,68.1,65.85,66.51,668482,50.494560042514,50.7929030856012,49.1147234682355,49.6069894893295,896259.544828124,0.0,1.0
2015-10-09,65.86,68.0499,65.66,67.64,836582,49.1221820443127,50.7555356194545,48.9730105227691,50.4498085860509,1121637.68438253,0.0,1.0
2015-10-12,65.5,66.35,65.27,65.73,407308,48.8536733055342,49.4876522720946,48.682126055759,49.0252205553094,546093.51139575,0.0,1.0
2015-10-13,65.21,65.83,64.95,65.27,340834,48.637374599296,49.0998063160812,48.4434516212893,48.682126055759,456969.261254527,0.0,1.0
2015-10-14,63.43,65.63,63.26,65.13,448874,47.3097480575578,48.9506347945375,47.1829522642457,48.5777059906785,601822.647319119,0.0,1.0
2015-10-15,64.86,64.95,63.05,63.87,611422,48.3763244365946,48.4434516212893,47.0263221666249,47.6379254049537,819757.006797344,0.0,1.0
2015-10-16,64.63,65.356,63.47,64.9,694007,48.2047771868195,48.7462698100228,47.3395823618665,48.4061587409034,930481.894692052,0.0,1.0
2015-10-19,64.58,65.27,64.21,64.4,364445,48.1674843064336,48.682126055759,47.8915169915779,48.0332299370443,488625.437655592,0.0,1.0
2015-10-20,65.57,65.73,64.27,64.5,364273,48.9058833380745,49.0252205553094,47.936268448041,48.1078156978161,488394.830635941,0.0,1.0
2015-10-21,63.74,66.192,63.74,65.72,473387,47.5409639159504,49.3698067700751,47.5409639159504,49.0177619792322,634688.169834867,0.0,1.0
2015-10-22,64.6,65.95,64.08,64.08,442005,48.1824014585879,49.1893092290073,47.7945555025745,47.7945555025745,592613.114656424,0.0,1.0
2015-10-23,66.22,66.27,64.98,65.25,287330,49.3906907830912,49.4279836634771,48.4658273495208,48.6672089036047,385234.389281185,0.0,1.0
2015-10-26,65.82,66.69,65.25,66.29,438234,49.092347740004,49.7412438587187,48.6672089036047,49.4429008156315,587557.189824421,0.0,1.0
2015-10-27,65.11,66.052,64.04,65.25,687422,48.5627888385241,49.2653867049946,47.7647211982658,48.6672089036047,921653.131759479,0.0,1.0
2015-10-28,69.7,69.76,63.846,65.2,624212,51.9862752579501,52.0310267144132,47.6200248223685,48.6299160232188,836905.052037682,0.0,1.0
2015-10-29,69.97,72.39,69.48,69.93,1135217,52.187656812034,53.9926322227118,51.8221865842522,52.1578225077253,1522029.12225183,0.0,1.0
2015-10-30,68.44,70.05,67.99,70.05,1422351,51.0464946722254,52.2473254206515,50.7108587487522,52.2473254206515,1907000.72678969,0.0,1.0
2015-11-02,69.46,69.67,68.47,68.77,456489,51.8072694320978,51.9638995297186,51.0688704004569,51.2926276827723,612032.370892628,0.0,1.0
2015-11-03,69.57,70.15,69.28,69.47,462509,51.8893137689468,52.3219111814233,51.6730150627085,51.814728008175,620103.616580418,0.0,1.0
2015-11-04,70.14,70.815,69.445,70.0,567926,52.3144526053461,52.8179064905558,51.796081567982,52.2100325402656,761440.24559533,0.0,1.0
2015-11-05,71.29,72.18,69.96,70.0,504479,53.1721888542219,53.836002125091,52.1801982359568,52.2100325402656,676374.410852271,0.0,1.0
2015-11-06,73.27,73.97,68.54,72.1,743991,54.6489869175037,55.1710872429063,51.1210804329972,53.7763335164735,997497.367193464,0.0,1.0
2015-11-09,73.13,73.99,72.44,73.64,310903,54.5445668524231,55.1860043950607,54.0299251030977,54.9249542323594,416839.617619769,0.0,1.0
2015-11-10,72.76,73.55,72.05,72.94,370200,54.2685995375675,54.8578270476647,53.7390406360876,54.4028539069567,496341.387644501,0.0,1.0
2015-11-11,70.66,73.55,70.45,72.99,606414,52.7022985613595,54.8578270476647,52.5456684637387,54.4401467873426,813042.588457733,0.0,1.0
2015-11-12,69.21,70.61,69.09,70.21,484038,51.6208050301683,52.6650056809736,51.5313021172421,52.3666626378864,648968.375452915,0.0,1.0
2015-11-13,68.03,69.0,67.52,68.87,547447,50.7406930530609,51.4641749325475,50.3603056731247,51.3672134435441,733983.262133495,0.0,1.0
2015-11-16,68.96,68.96,67.25,67.91,512110,51.4343406282388,51.4343406282388,50.1589241190408,50.6511901401348,686605.58624156,0.0,1.0
2015-11-17,68.5,69.65,68.43,69.07,526570,51.0912461286884,51.9489823775642,51.0390360961482,51.5163849650877,705992.664754094,0.0,1.0
2015-11-18,70.05,70.23,68.4249,68.79,336598,52.2473254206515,52.3815797900407,51.0352322223488,51.3075448349267,451289.893026375,0.0,1.0
2015-11-19,69.27,70.21,68.79,70.11,279961,51.6655564866314,52.3666626378864,51.3075448349267,52.2920768771146,375354.487375317,0.0,1.0
2015-11-20,70.03,70.16,69.37,69.8,268568,52.2324082684971,52.3293697575005,51.7401422474032,52.0608610187219,360079.453800401,0.0,1.0
2015-11-23,69.86,70.35,69.59,70.1,310169,52.105612475185,52.4710827029669,51.9042309211012,52.2846183010374,415855.515570793,0.0,1.0
2015-11-24,70.63,70.78,69.0922,69.44,365237,52.6799228331279,52.7918014742857,51.5329430039791,51.7923522799434,489687.302536778,0.0,1.0
2015-11-25,69.67,70.39,69.05,70.1,373041,52.3592040618092,52.9003067878678,51.8932544921476,52.6823626343164,496374.361216788,0.53,1.0
2015-11-27,69.83,69.9,68.98,69.75,114437,52.4794491120444,52.5320563215223,51.8406472826697,52.4193265869268,152271.714837151,0.0,1.0
2015-11-30,69.79,70.24,69.5,70.14,353344,52.4493878494856,52.7875770532722,52.2314436959342,52.7124238968752,470165.215860414,0.0,1.0
2015-12-01,69.84,70.645,69.23,70.16,190126,52.4869644276841,53.0919473366802,52.0285301736623,52.7274545281546,252984.716963291,0.0,1.0
2015-12-02,68.06,70.2,67.98,70.0,420414,51.149238243817,52.7575157907134,51.0891157186994,52.6072094779194,559409.637805482,0.0,1.0
2015-12-03,67.89,69.1,67.83,68.75,526106,51.0214778779421,51.9308310703461,50.9763859841039,51.6677950229565,700045.114832739,0.0,1.0
2015-12-04,68.97,69.36,67.6,67.89,455952,51.83313196703,52.1262292769784,50.8035337243907,51.0214778779421,606697.072829842,0.0,1.0
2015-12-07,66.16,68.66,65.92,68.48,580747,49.7213282722735,51.6001571821992,49.5409606969206,51.4648815006846,772751.309249027,0.0,1.0
2015-12-08,64.63,65.51,63.84,65.13,889834,48.571484979399,49.2328327556928,47.9777750438625,48.9472507613841,1184027.44829383,0.0,1.0
2015-12-09,63.95,65.7,63.5,64.22,756477,48.0604435158992,49.3756237528472,47.7222543121126,48.2633570381712,1006580.47681138,0.0,1.0
2015-12-10,64.65,65.3,63.32,63.9,628471,48.5865156106784,49.0750111272591,47.5869786305979,48.0228669377007,836253.632089438,0.0,1.0
2015-12-11,63.84,64.02,62.5,63.16,922078,47.9777750438625,48.1130507253771,46.9707227481423,47.4667335803627,1226931.83387899,0.0,1.0
2015-12-14,62.21,63.96,61.85,63.68,886950,46.7527785945909,48.0679588315389,46.4822272315616,47.8575299936272,1180189.95145636,0.0,1.0
2015-12-15,63.05,63.73,62.4,62.99,997725,47.3840651083259,47.8951065718257,46.8955695917453,47.3389732144877,1327588.95012886,0.0,1.0
2015-12-16,63.41,63.85,62.18,63.74,663372,47.6546164713552,47.9852903595022,46.7302326476718,47.9026218874654,882693.464656978,0.0,1.0
2015-12-17,61.89,63.66,61.82,63.59,562680,46.5122884941204,47.8424993623478,46.4596812846425,47.7898921528699,748711.068138523,0.0,1.0
2015-12-18,59.96,61.315,59.27,61.26,2570911,45.0618325756578,46.0801578448375,44.5432757965183,46.0388236088192,3420895.57279284,0.0,1.0
2015-12-21,60.27,60.82,59.417,60.07,671928,45.2948073604886,45.7081497206722,44.6537509364219,45.1445010476945,894078.216023638,0.0,1.0
2015-12-22,60.64,60.76,59.57,60.61,732395,45.5728740391576,45.663057826834,44.7687352657094,45.5503280922385,974536.579848782,0.0,1.0
2015-12-23,61.66,61.792,60.48,60.95,846267,46.3394362344073,46.4386384008513,45.4526289889223,45.8058488239884,1126056.49658844,0.0,1.0
2015-12-24,62.0,62.4,61.59,61.75,170635,46.5949569661572,46.8955695917453,46.2868290249293,46.4070740751646,227049.67852388,0.0,1.0
2015-12-28,61.03,61.96,60.45,61.55,430984,45.865971349106,46.5648957035983,45.4300830420032,46.2567677623705,573474.250001089,0.0,1.0
2015-12-29,61.58,61.84,61.12,61.52,435652,46.2793137092896,46.4747119159219,45.9336091898633,46.2342218154514,579685.565964107,0.0,1.0
2015-12-30,61.02,61.71,60.97,61.41,311811,45.8584560334663,46.3770128126058,45.8208794552678,46.1515533434147,414900.737306001,0.0,1.0
2015-12-31,60.0,60.89,59.95,60.52,671278,45.0918938382166,45.7607569301502,45.0543172600181,45.4826902514811,893213.315557494,0.0,1.0
2016-01-04,57.88,59.08,57.23,59.04,1283948,43.4986469225996,44.4004847993639,43.0101514060189,44.3704235368051,1708441.88262302,0.0,1.0
2016-01-05,57.16,58.195,56.71,57.75,1002146,42.957544196541,43.7353793652503,42.6193549927544,43.4009478192835,1333471.60391474,0.0,1.0
2016-01-06,56.97,57.24,55.834,56.11,1120382,42.8147531993867,43.0176667216586,41.9610133427164,42.1684360543722,1490798.32932248,0.0,1.0
2016-01-07,55.59,56.2799,55.05,55.69,1258403,41.7776396411077,42.2961212670908,41.3718125965637,41.8527927975047,1674451.29430355,0.0,1.0
2016-01-08,54.66,56.42,54.64,56.42,847521,41.0787152866153,42.401410839203,41.0636846553359,42.401410839203,1127725.08918005,0.0,1.0
2016-01-11,53.48,55.29,52.94,54.61,1044418,40.1919080411304,41.5521801719166,39.7860809965864,41.0411387084168,1389719.40776836,0.0,1.0
2016-01-12,52.84,54.02,51.79,54.02,1539778,39.7109278401894,40.5977350856744,38.9218196980206,40.5977350856744,2048853.39993637,0.0,1.0
2016-01-13,50.01,52.34,49.43,52.34,2773242,37.5840935141535,39.3351620582043,37.1482052070508,39.3351620582043,3690120.45927812,0.0,1.0
2016-01-14,49.64,50.13,48.475,49.71,1968766,37.3060268354845,37.67427730183,36.4304925634592,37.3586340449625,2619671.74019835,0.0,1.0
2016-01-15,47.09,47.78,46.05,47.03,1604688,35.3896213473603,35.9081781264998,34.6080285208312,35.3445294535221,2135223.69110164,0.0,1.0
2016-01-19,46.32,49.09,46.14,48.06,1645768,34.8109420431032,36.8926844753009,34.6756663615886,36.1186069644115,2189885.40056195,0.0,1.0
2016-01-20,44.85,45.61,43.14,45.46,1557735,33.7061906440669,34.2773546326843,32.4210716696777,34.1646248980888,2072747.27327568,0.0,1.0
2016-01-21,43.37,44.95,43.35,44.76,1815893,32.5939239293909,33.7813438004639,32.5788932981115,33.6385528033096,2416256.46487393,0.0,1.0
2016-01-22,44.68,45.57,43.87,43.87,1529442,33.578430278192,34.2472933701255,32.969689711376,32.969689711376,2035100.15190857,0.0,1.0
2016-01-25,42.55,44.51,42.41,44.34,1404584,31.9776680469353,33.450669912317,31.8724536279794,33.3229095464421,1868962.08667498,0.0,1.0
2016-01-26,43.83,44.07,42.79,42.87,1607690,32.9396284488172,33.1199960241701,32.1580356222881,32.2181581474058,2139218.20063912,0.0,1.0
2016-01-27,46.23,47.99,42.62,42.62,2832243,34.7433042023459,36.0659997549336,32.0302752564132,32.0302752564132,3768628.13989808,0.0,1.0
2016-01-28,48.51,50.03,47.72,47.95,2606810,36.4567961681981,37.5991241454329,35.8630862326616,36.0359384923748,3468663.36022994,0.0,1.0
2016-01-29,47.86,48.87,46.82,48.32,2924053,35.9683006516174,36.7273475312274,35.1867078250884,36.3140051710438,3890792.00420071,0.0,1.0
2016-02-01,47.02,47.86,46.28,47.64,1222341,35.3370141378824,35.9683006516174,34.7808807805444,35.802963707544,1626466.61644187,0.0,1.0
2016-02-02,45.68,46.215,44.85,46.15,1020611,34.3299618421622,34.7320312288863,33.7061906440669,34.6831816772283,1358041.43023375,0.0,1.0
2016-02-03,47.43,47.49,44.27,46.13,1443159,35.6451420791102,35.6902339729484,33.2703023369641,34.6681510459489,1920290.60280039,0.0,1.0
2016-02-04,49.23,49.92,47.62,47.62,1716306,36.9978988942567,37.5164556733962,35.7879330762646,35.7879330762646,2283744.39914793,0.0,1.0
2016-02-05,48.38,49.8599,48.28,49.05,1229046,36.359097064882,37.4712886264016,36.283943908485,36.8626232127421,1635388.39740417,0.0,1.0
2016-02-08,47.29,47.63,46.31,47.54,1354503,35.5399276601544,35.7954483919043,34.8034267274635,35.727810551147,1802323.50168272,0.0,1.0
2016-02-09,47.58,47.89,46.26,46.4,1160344,35.7578718137058,35.9908465985365,34.765850149265,34.8710645682208,1543972.40998103,0.0,1.0
2016-02-10,47.74,49.1,47.63,47.96,1246671,35.878116863941,36.9001997909406,35.7954483919043,36.0434538080145,1658840.5061977,0.0,1.0
2016-02-11,46.32,47.13,45.35,46.31,1560939,34.8109420431032,35.4196826099191,34.0819564260521,34.8034267274635,2077010.56726572,0.0,1.0
2016-02-12,49.21,50.0,47.06,47.06,1882975,36.9828682629773,37.5765781985138,35.3670754004412,35.3670754004412,2505516.85421222,0.0,1.0
2016-02-16,51.28,52.07,49.8,49.93,1476986,38.5385386003958,39.1322485359323,37.4262718857198,37.5239709890359,1965301.35367463,0.0,1.0
2016-02-17,51.53,53.01,51.09,52.03,856504,38.7264214913884,39.8386882060644,38.3957476032414,39.1021872733735,1139678.01362216,0.0,1.0
2016-02-18,51.42,51.89,50.85,51.64,765947,38.6437530193516,38.9969728544177,38.2153800278886,38.8090899634251,1019181.41129505,0.0,1.0
2016-02-19,51.16,51.33,50.33,50.81,823121,38.4483548127194,38.5761151785943,37.824583614624,38.1853187653298,1095258.05629709,0.0,1.0
2016-02-22,51.64,52.64,51.4,52.07,919822,38.8090899634251,39.5606215273954,38.6287223880722,39.1322485359323,1223929.96395342,0.0,1.0
2016-02-23,49.72,51.5,49.11,51.5,1520144,37.3661493606022,38.7038755444692,36.9077151065803,38.7038755444692,2022728.08339441,0.0,1.0
2016-02-24,48.79,48.87,46.2142,48.54,1518101,36.6672250061098,36.7273475312274,34.7314300036352,36.4793421151172,2020009.63469851,0.0,1.0
2016-02-25,48.27,48.91,46.82,48.27,1996301,36.6747403217495,37.1610016394607,35.5730545238101,36.6747403217495,2627460.983353,0.53,1.0
2016-02-26,50.15,50.46,48.41,48.88,1695478,38.1031329425262,38.3386657682925,36.7811099849988,37.138208140193,2231528.3582653,0.0,1.0
2016-02-29,47.93,50.18,47.905,50.0,1008760,36.4164139967154,38.1259264417939,36.3974194139923,37.9891654461876,1327694.34146813,0.0,1.0
2016-03-01,50.38,50.96,47.43,48.4,1580878,38.2778831035786,38.7185574227544,36.0365223422536,36.7735121519096,2080695.87924924,0.0,1.0
2016-03-02,53.02,53.15,50.5,50.55,1422240,40.2837110391373,40.3824828692974,38.3690571006495,38.4070462660957,1871902.13748527,0.0,1.0
2016-03-03,56.4,56.48,53.0,53.17,1813109,42.8517786232996,42.9125612880135,40.2685153729589,40.3976785354759,2386350.13260334,0.0,1.0
2016-03-04,57.7,57.77,56.08,56.97,1680583,43.8394969249005,43.8926817565251,42.608647964444,43.2848551093861,2211924.08448743,0.0,1.0
2016-03-07,58.15,58.48,57.14,57.35,1101384,44.1813994139162,44.432127905861,43.4140182719032,43.5735727667772,1449602.784194,0.0,1.0
2016-03-08,54.99,57.86,54.85,57.57,1074723,41.7804841577171,43.9610622543283,41.6741144944678,43.7407250947404,1414512.51610458,0.0,1.0
2016-03-09,54.49,56.38,54.0,55.08,1242716,41.4005925032552,42.8365829571211,41.0282986818826,41.8488646555203,1635618.97899591,0.0,1.0
2016-03-10,55.87,56.25,53.96,55.03,970106,42.44909346957,42.737811126961,40.9979073495257,41.8108754900741,1276819.30967156,0.0,1.0
2016-03-11,57.97,58.09,56.785,56.86,928389,44.0446384183099,44.1358124153807,43.1442951972353,43.2012789454045,1221912.86528139,0.0,1.0
2016-03-14,56.94,58.37,56.2,57.96,835657,43.2620616101184,44.3485517418794,42.6998219615149,44.0370405852207,1099862.27676379,0.0,1.0
2016-03-15,55.8,56.285,55.06,56.18,793443,42.3959086379454,42.7644035427734,41.8336689893418,42.6846262953364,1044301.69849865,0.0,1.0
2016-03-16,55.95,57.12,54.73,55.72,965395,42.5098761342839,43.3988226057247,41.5829404973969,42.3351259732315,1270618.85758915,0.0,1.0
2016-03-17,57.1,57.34,55.16,55.57,977207,43.3836269395462,43.5659749336879,41.9096473202341,42.2211584768929,1286165.39547866,0.0,1.0
2016-03-18,58.41,59.59,57.3,57.3,2756159,44.3789430742363,45.2754873787664,43.535583601331,43.535583601331,3627559.28911384,0.0,1.0
2016-03-21,58.54,59.24,57.39,58.41,565031,44.4777149043964,45.0095632206431,43.6039640991341,44.3789430742363,743673.878280346,0.0,1.0
2016-03-22,58.32,58.57,57.32,58.11,501986,44.3105625764332,44.5005084036641,43.5507792675095,44.1510080815592,660696.272350433,0.0,1.0
2016-03-23,56.57,58.17,56.08,58.17,825366,42.9809417858166,44.1965950800947,42.608647964444,44.1965950800947,1086317.62544132,0.0,1.0
2016-03-24,56.57,56.63,55.07,55.85,726420,42.9809417858166,43.0265287843521,41.841266822431,42.4338978033915,956088.389239544,0.0,1.0
2016-03-28,56.67,57.1,55.99,56.73,301319,43.056920116709,43.3836269395462,42.5402674666409,43.1025071152444,396585.442797927,0.0,1.0
2016-03-29,55.11,55.96,53.365,55.96,1115030,41.871658154788,42.5174739673732,40.545836280716,42.5174739673732,1467563.16821366,0.0,1.0
2016-03-30,55.71,56.915,55.28,55.28,492483,42.3275281401422,43.2430670273953,42.000821317305,42.000821317305,648188.758841797,0.0,1.0
2016-03-31,55.11,55.98,54.45,55.7,553326,41.871658154788,42.5326696335516,41.3702011708983,42.319930307053,728268.170017839,0.0,1.0
2016-04-01,54.3,54.65,52.76,54.65,768953,41.2562336745597,41.522157832683,40.0861673788172,41.522157832683,1012068.82405621,0.0,1.0
2016-04-04,54.43,55.12,53.3201,54.24,725595,41.3550055047198,41.8792559878772,40.5117220101453,41.2106466760243,955002.553330396,0.0,1.0
2016-04-05,53.38,54.36,53.01,53.57,627194,40.5572330303499,41.3018206730952,40.2761132060481,40.7015918590454,825490.626911023,0.0,1.0
2016-04-06,53.85,54.46,52.81,53.44,647625,40.914331185544,41.3777990039875,40.1241565442633,40.6028200288853,852381.18868046,0.0,1.0
2016-04-07,51.93,53.52,51.43,53.27,693199,39.4555472324104,40.6636026935992,39.0756555779486,40.4736568663683,912364.080466483,0.0,1.0
2016-04-08,52.76,53.89,52.556,52.66,821314,40.0861673788172,40.944722517901,39.9311715837967,40.0101890479248,1080984.52592148,0.0,1.0
2016-04-11,53.59,54.82,53.27,53.29,572591,40.7167875252239,41.6513209952001,40.4736568663683,40.4888525325467,753624.083702347,0.0,1.0
2016-04-12,55.41,55.644,53.31,54.235,962525,42.0995931474651,42.2773824417532,40.5040481987252,41.2068477594797,1266841.46479005,0.0,1.0
2016-04-13,58.05,58.61,56.11,56.11,1052800,44.1054210830238,44.5308997360211,42.6314414637117,42.6314414637117,1385658.23654551,0.0,1.0
2016-04-14,58.22,59.18,57.49,57.89,596575,44.2345842455408,44.9639762221076,43.6799424300265,43.983855753596,785190.978787176,0.0,1.0
2016-04-15,58.14,58.42,57.5,58.2,745556,44.1738015808269,44.3865409073256,43.6875402631157,44.2193885793624,981274.517672803,0.0,1.0
2016-04-18,59.07,59.3599,57.0,57.19,823359,44.880400058126,45.100661239383,43.3076486086539,43.4520074373494,1083676.08281143,0.0,1.0
2016-04-19,59.79,60.05,58.31,59.31,894976,45.4274440405511,45.6249877008713,44.302964743344,45.0627480522677,1177935.85287857,0.0,1.0
2016-04-20,61.28,61.55,59.24,59.77,809904,46.5595211708475,46.7646626642569,45.0095632206431,45.4122483743727,1065967.0862568,0.0,1.0
2016-04-21,60.54,61.91,60.54,61.52,683686,45.9972815222439,47.0381846554695,45.9972815222439,46.7418691649892,899843.405310463,0.0,1.0
2016-04-22,61.7,61.95,60.51,60.85,940040,46.8786301605955,47.0685759878264,45.9744880229762,46.2328143480103,1237247.50064803,0.0,1.0
2016-04-25,60.41,61.64,60.07,61.64,669997,45.8985096920838,46.8330431620601,45.6401833670498,46.8330431620601,881826.426207052,0.0,1.0
2016-04-26,62.35,62.725,60.49,60.74,1200275,47.3724893113959,47.6574080522423,45.9592923567978,46.1492381840287,1579759.63133517,0.0,1.0
2016-04-27,62.44,63.66,60.44,61.75,1048427,47.4408698091991,48.367805446086,45.9213031913516,46.9166193260417,1379902.64814466,0.0,1.0
2016-04-28,63.25,64.22,61.74,62.27,839648,48.0562942894273,48.7932840990833,46.9090214929524,47.311706646682,1105115.09023458,0.0,1.0
2016-04-29,63.99,65.05,63.08,63.17,1080105,48.6185339380309,49.4239042454901,47.9271311269103,47.9955116247134,1421596.11472643,0.0,1.0
2016-05-02,63.38,64.88,62.8,64.03,651076,48.1550661195874,49.294741082973,47.7143918004116,48.6489252703878,856923.273192539,0.0,1.0
2016-05-03,61.27,62.47,60.95,62.45,717551,46.5519233377583,47.4636633084668,46.3087926789027,47.4484676422883,944415.324175027,0.0,1.0
2016-05-04,60.17,62.1,59.4,61.02,549124,45.7161616979422,47.182543484165,45.1311285500709,46.3619775105273,722737.64578725,0.0,1.0
2016-05-05,59.87,60.79,59.58,60.73,429434,45.488226705265,46.1872273494749,45.2678895456771,46.1416403509395,565205.888252931,0.0,1.0
2016-05-06,60.04,60.255,59.01,59.21,366690,45.6173898677821,45.7807432792007,44.8348130595906,44.9867697213754,482624.447909264,0.0,1.0
2016-05-09,60.08,60.6599,59.53,59.98,539527,45.647781200139,46.0883795409839,45.229900380231,45.5718028692466,710106.412793209,0.0,1.0
2016-05-10,61.58,62.02,60.23,60.33,419269,46.7874561635246,47.1217608194511,45.7617486964776,45.83772702737,551827.073687501,0.0,1.0
2016-05-11,61.61,62.425,61.29,61.39,295651,46.8102496627924,47.4294730595652,46.5671190039368,46.6430973348291,389125.421060901,0.0,1.0
2016-05-12,61.4,62.78,60.48,62.05,393846,46.6506951679184,47.6991961342331,45.9516945237085,47.1445543187188,518366.217544171,0.0,1.0
2016-05-13,59.87,62.31,59.54,61.08,316354,45.488226705265,47.342097979039,45.2374982133202,46.4075645090628,416373.979639171,0.0,1.0
2016-05-16,60.99,61.339,60.0,60.08,269242,46.3391840112596,46.604348386074,45.5869985354251,45.647781200139,354366.82648555,0.0,1.0
2016-05-17,61.06,62.1,60.365,60.81,391408,46.3923688428843,47.182543484165,45.8643194431823,46.2024230156534,515157.407912049,0.0,1.0
2016-05-18,63.9,64.4,60.91,60.91,606639,48.5501534402277,48.9300450946896,46.2784013465457,46.2784013465457,798436.860714033,0.0,1.0
2016-05-19,62.9,64.4,62.04,63.42,371920,47.790370131304,48.9300450946896,47.1369564856296,48.1854574519443,489507.989490888,0.0,1.0
2016-05-20,63.71,64.3,63.24,63.35,308658,48.4057946115322,48.8540667637972,48.0486964563381,48.1322726203197,406244.775812752,0.0,1.0
2016-05-23,63.68,63.96,62.55,63.5,235369,48.3830011122645,48.5957404387632,47.5244459731807,48.2462401166582,309784.378303078,0.0,1.0
2016-05-24,65.13,65.41,63.85,64.12,399203,49.484686910204,49.6974262367026,48.5121642747816,48.717305768191,525416.912047566,0.0,1.0
2016-05-25,66.79,67.29,65.57,65.71,550970,50.7459272030174,51.1258188574793,49.8189915661304,49.9253612293797,725167.285894263,0.0,1.0
2016-05-26,66.07,67.0,65.02,66.4,457572,50.6091662074111,51.3215398198357,49.8048734191898,50.8619439408521,597357.836643689,0.54,1.0
2016-05-27,66.49,66.52,65.52,65.92,287777,50.9308833226996,50.9538631166488,50.1878699850095,50.4942672376652,375691.358203323,0.0,1.0
2016-05-31,66.9,67.25,66.37,66.84,334099,51.2449405066718,51.5130381027455,50.8389641469029,51.1989809187734,436164.485293724,0.0,1.0
2016-06-01,66.83,66.87,65.23,65.74,463540,51.191320987457,51.2219607127226,49.9657319768341,50.3563884739701,605149.029219043,0.0,1.0
2016-06-02,67.21,67.22,66.12,66.2,295433,51.48239837748,51.4900583087963,50.6474658639931,50.7087453145242,385686.225890472,0.0,1.0
2016-06-03,65.59,65.79,63.1,65.69,509097,50.2414895042242,50.3946881305521,48.3341666064423,50.3180888173882,664623.45283757,0.0,1.0
2016-06-06,67.27,67.72,65.69,65.69,338488,51.5283579653783,51.873054874616,50.3180888173882,50.3180888173882,441894.30168334,0.0,1.0
2016-06-07,66.83,67.5401,66.53,67.46,246518,51.191320987457,51.7352527102341,50.9615230479652,51.6738966603898,321827.950953575,0.0,1.0
2016-06-08,67.15,67.4,66.61,66.86,354678,51.4364387895816,51.6279370724914,51.0228024984964,51.2143007814062,463030.261434507,0.0,1.0
2016-06-09,66.44,67.48,65.85,67.15,587347,50.8925836661177,51.6892165230226,50.4406477184505,51.4364387895816,766778.415810322,0.0,1.0
2016-06-10,65.22,66.42,64.635,66.06,658059,49.9580720455177,50.8772638034849,49.5099660635087,50.6015062760947,859092.559474595,0.0,1.0
2016-06-13,63.65,65.05,63.58,64.7,657611,48.7554628288439,49.827853213139,48.7018433096292,49.5597556170652,858507.69783355,0.0,1.0
2016-06-14,62.84,64.54,62.47,63.48,554333,48.1350083922161,49.4371967160029,47.8515909335095,48.6252439964652,723678.812646328,0.0,1.0
2016-06-15,63.14,64.43,62.44,63.08,428857,48.3648063317079,49.3529374715226,47.8286111395603,48.3188467438095,559870.555343208,0.0,1.0
2016-06-16,61.76,62.51,60.98,62.47,741545,47.3077358100456,47.8822306587751,46.7102611673669,47.8515909335095,968083.092877064,0.0,1.0
2016-06-17,63.14,63.77,61.64,61.96,1196981,48.3648063317079,48.8473820046406,47.2158166342488,47.4609344363734,1562652.39276791,0.0,1.0
2016-06-20,63.95,65.69,63.87,64.84,383418,48.9852607683357,50.3180888173882,48.9239813178046,49.6669946554947,500550.18010335,0.0,1.0
2016-06-21,63.88,64.24,62.9,63.85,413919,48.931641249121,49.2073987765111,48.1809679801144,48.9086614551718,540369.074999604,0.0,1.0
2016-06-22,64.08,65.24,63.69,64.12,275964,49.0848398754488,49.9733919081505,48.7861025541095,49.1154796007144,360269.548904957,0.0,1.0
2016-06-23,66.65,66.67,64.91,65.58,550296,51.0534422237619,51.0687620863947,49.7206141747095,50.2338295729078,718408.53040325,0.0,1.0
2016-06-24,61.86,63.788,61.4,62.46,808404,47.3843351232095,48.8611698810101,47.0319782826554,47.8439310021931,1055367.1653294,0.0,1.0
2016-06-27,58.42,60.97,57.94,60.56,726745,44.7493187503702,46.7026012360505,44.3816420471833,46.3885440520784,948761.770806819,0.0,1.0
2016-06-28,59.8,59.995,58.53,59.68,592042,45.8063892720325,45.9557579327021,44.8335779948505,45.7144700962357,772907.713588687,0.0,1.0
2016-06-29,62.38,62.61,60.43,61.74,497754,47.782651551662,47.958829971939,46.2889649449652,47.2924159474128,649815.226064406,0.0,1.0
2016-06-30,63.73,63.73,61.44,62.85,549889,48.8167422793751,48.8167422793751,47.062618007921,48.1426683235324,717877.194046317,0.0,1.0
2016-07-01,63.01,63.53,61.8,62.63,612233,48.2652272245947,48.6635436530472,47.3383755353111,47.9741498345718,799266.957772495,0.0,1.0
2016-07-05,60.59,62.195,59.745,61.96,464811,46.4115238460275,47.6409428223087,45.7642596497923,47.4609344363734,606808.313026562,0.0,1.0
2016-07-06,61.35,61.53,59.0,59.7,392142,46.9936786260734,47.1315573897685,45.193594766721,45.7297899588685,511939.31616692,0.0,1.0
2016-07-07,62.56,63.43,61.44,61.45,441127,47.920530315357,48.5869443398833,47.062618007921,47.0702779392374,575888.97573523,0.0,1.0
2016-07-08,63.68,64.45,63.11,63.6,455503,48.7784426227931,49.3682573341554,48.3418265377587,48.7171631722619,594656.768038058,0.0,1.0
2016-07-11,64.48,65.23,64.25,64.42,276873,49.3912371281046,49.9657319768341,49.2150587078275,49.3452775402062,361456.243618596,0.0,1.0
2016-07-12,66.56,67.04,65.34,65.55,395624,50.9845028419144,51.3521795451013,50.0499912213144,50.2108497789587,516485.048832365,0.0,1.0
2016-07-13,67.19,67.31,66.08,66.42,474277,51.4670785148472,51.5589976906439,50.6168261387275,50.8772638034849,619166.126183112,0.0,1.0
2016-07-14,68.78,69.29,68.14,68.41,602973,52.6850075941537,53.0756640912898,52.1947719899045,52.4015901354472,787178.076531246,0.0,1.0
2016-07-15,69.04,69.56,68.61,69.35,412319,52.88416580838,53.2824822368324,52.554788761775,53.1216236791881,538280.283424443,0.0,1.0
2016-07-18,68.33,69.01,68.16,68.75,311094,52.340310684916,52.8611860144308,52.2100918525373,52.6620278002045,406131.578927102,0.0,1.0
2016-07-19,68.27,68.91,67.7971,67.83,314082,52.2943510970177,52.7845867012668,51.9321129450654,51.9573141190963,410032.397193716,0.0,1.0
2016-07-20,68.09,68.671,67.6,68.39,268147,52.1564723333226,52.601514342805,51.7811356988193,52.3862702728144,350064.496565557,0.0,1.0
2016-07-21,68.17,68.84,67.94,68.24,891863,52.2177517838537,52.7309671820521,52.0415733635767,52.2713713030685,1164322.45037404,0.0,1.0
2016-07-22,68.93,68.99,67.87,68.32,245933,52.7999065638996,52.845866151798,51.9879538443619,52.3326507535996,321064.236533906,0.0,1.0
2016-07-25,69.51,69.52,68.28,68.75,569037,53.2441825802504,53.2518425115668,52.3020110283341,52.6620278002045,742874.807222066,0.0,1.0
2016-07-26,70.05,70.33,68.514,69.34,589499,53.6578188713357,53.8722969481947,52.4812534211377,53.1139637478718,769587.840478915,0.0,1.0
2016-07-27,70.24,72.35,69.47,69.99,811681,53.8033575663472,55.4196030741062,53.2135428549849,53.6118592834373,1059645.27157428,0.0,1.0
2016-07-28,69.45,70.25,68.59,70.03,895456,53.1982229923521,53.8110174976635,52.5394688991422,53.6424990087029,1169013.09295501,0.0,1.0
2016-07-29,67.89,69.4,66.922,69.34,1572173,52.0032737069947,53.1599233357701,51.2617923555678,53.1139637478718,2052463.57318546,0.0,1.0
2016-08-01,66.51,68.54,66.39,67.88,959865,50.9462031853324,52.5011692425603,50.8542840095357,51.9956137756783,1253098.70330788,0.0,1.0
2016-08-02,65.62,67.43,65.07,67.01,675333,50.2644692981734,51.6509168664406,49.8431730757718,51.3291997511521,881643.675517935,0.0,1.0
2016-08-03,66.91,66.96,65.64,65.82,493456,51.2526004379882,51.2909000945701,50.2797891608062,50.4176679245013,644204.209695628,0.0,1.0
2016-08-04,67.28,67.58,66.63,66.66,376734,51.5360178966947,51.7658158361865,51.0381223611291,51.0611021550783,491824.253298112,0.0,1.0
2016-08-05,70.26,70.38,67.96,68.19,498909,53.8186774289799,53.9105966047767,52.0568932262095,52.2330716464865,651323.072482727,0.0,1.0
2016-08-08,70.09,70.9,69.97,70.55,337464,53.6884585966013,54.3089130332291,53.5965394208045,54.0408154371554,440557.475075236,0.0,1.0
2016-08-09,70.2,70.62,69.79,70.21,234545,53.7727178410816,54.0944349563701,53.4586606571095,53.780377772398,306197.262497692,0.0,1.0
2016-08-10,69.27,70.18,69.23,70.11,453765,53.060344228657,53.7573979784488,53.0297045033914,53.703778459234,592387.818189539,0.0,1.0
2016-08-11,69.09,69.67,69.02,69.54,349845,52.9224654649619,53.3667414813127,52.8688459457472,53.2671623741996,456720.805382785,0.0,1.0
2016-08-12,68.74,68.94,68.21,68.84,221199,52.6543678688881,52.807566495216,52.2483915091193,52.7309671820521,288774.129771375,0.0,1.0
2016-08-15,70.46,71.09,69.09,69.11,424563,53.9718760553078,54.4544517282406,52.9224654649619,52.9377853275947,554264.760953368,0.0,1.0
2016-08-16,70.05,71.45,69.87,70.27,378950,53.6578188713357,54.7302092556308,53.5199401076406,53.8263373602963,494717.229629711,0.0,1.0
2016-08-17,70.31,71.35,69.99,69.99,515063,53.8569770855619,54.6536099424668,53.6118592834373,53.6118592834373,672412.034423454,0.0,1.0
2016-08-18,71.04,71.04,70.08,70.55,447235,54.4161520716586,54.4161520716586,53.6807986652849,54.0408154371554,583862.93757341,0.0,1.0
2016-08-19,71.01,71.35,70.59,71.0,386611,54.3931722777095,54.6536099424668,54.0714551624209,54.3855123463931,504718.624790531,0.0,1.0
2016-08-22,70.83,71.23,70.36,70.65,342247,54.2552935140144,54.5616907666701,53.8952767421439,54.1174147503193,446801.656390235,0.0,1.0
2016-08-23,71.45,71.85,71.21,71.32,420798,54.7302092556308,55.0366065082865,54.5463709040373,54.6306301485176,549349.573278065,0.0,1.0
2016-08-24,71.65,71.73,71.25,71.29,366297,54.8834078819586,54.9446873324898,54.5770106293029,54.6076503545685,478198.804754385,0.0,1.0
2016-08-25,72.26,72.55,71.54,71.58,494642,55.3506636922586,55.572801700434,54.7991486374783,54.8297883627439,645752.526450718,0.0,1.0
2016-08-26,72.43,73.0199,71.9,72.58,347948,55.4808825246373,55.9327418729914,55.0749061648685,55.5957814943832,454244.281871483,0.0,1.0
2016-08-29,72.25,72.86,71.98,71.99,269656,55.7566400520275,56.2273881548889,55.5482761376462,55.5559933196603,349422.884553668,0.54,1.0
2016-08-30,72.79,73.2436,72.22,72.36,260487,56.17336788079,56.5234192569506,55.7334885059851,55.8415290541828,337541.60459523,0.0,1.0
2016-08-31,72.9,73.43,71.79,72.76,436843,56.2582568829454,56.6672675296938,55.4016496793779,56.1502163347477,566065.435803682,0.0,1.0
2016-09-01,72.42,73.63,71.7,73.33,413524,55.8878321462675,56.8216111699762,55.3321950412508,56.5900957095526,535848.447326115,0.0,1.0
2016-09-02,73.62,73.63,71.88,72.7,416931,56.8138939879621,56.8216111699762,55.471104317505,56.1039132426629,540263.271278389,0.0,1.0
2016-09-06,71.73,73.8,71.18,73.77,426889,55.3553465872932,56.9528032642163,54.9309015765165,56.9296517181739,553166.945160614,0.0,1.0
2016-09-07,71.95,72.33,70.95,71.36,502819,55.5251245916038,55.8183775081404,54.7534063901917,55.0698108527707,651557.782465032,0.0,1.0
2016-09-08,71.87,72.55,71.33,72.09,368504,55.4633871354909,55.9881555124511,55.0466593067283,55.6331651398015,477511.090610128,0.0,1.0
2016-09-09,70.7,72.67,70.7,71.94,615222,54.5604768398386,56.0807616966206,54.5604768398386,55.5174074095897,797210.690215967,0.0,1.0
2016-09-12,70.47,70.72,69.09,70.39,597937,54.3829816535138,54.5759112038669,53.3180105355651,54.3212441974009,774812.618007263,0.0,1.0
2016-09-13,69.54,69.92,68.65,69.55,358005,53.6652837262006,53.9585366427372,52.9784545269438,53.6730009082147,463906.383631871,0.0,1.0
2016-09-14,69.12,70.21,68.97,69.22,369721,53.3411620816075,54.1823349211467,53.2254043513956,53.4183339017487,479088.091123752,0.0,1.0
2016-09-15,69.56,69.99,69.065,69.18,374616,53.6807180902288,54.012556916836,53.2987175805298,53.3874651736922,485431.080042561,0.0,1.0
2016-09-16,69.52,69.91,68.57,68.92,1135810,53.6498493621723,53.950819460723,52.9167170708308,53.186818441325,1471793.71682774,0.0,1.0
2016-09-19,70.1,70.86,69.5,70.0,235504,54.0974459189913,54.6839517520646,53.6344149981441,54.0202740988501,305168.388628204,0.0,1.0
2016-09-20,69.78,70.49,69.68,70.49,376491,53.8504960945395,54.3984160175421,53.7733242743983,54.3984160175421,487860.723397569,0.0,1.0
2016-09-21,69.93,70.949,69.435,70.58,373013,53.9662538247513,54.7526346719903,53.5842533150523,54.4678706556692,483353.896950252,0.0,1.0
2016-09-22,70.7,71.03,70.04,71.0,401982,54.5604768398386,54.8151438463047,54.0511428269066,54.7919923002623,520892.210737579,0.0,1.0
2016-09-23,70.37,71.32,69.36,70.26,319676,54.3058098333726,55.0389421247142,53.5263744499464,54.2209208312173,414239.290216344,0.0,1.0
2016-09-26,68.54,69.79,68.33,69.79,339214,52.8935655247884,53.8582132765536,52.7315047024919,53.8582132765536,439556.821880425,0.0,1.0
2016-09-27,69.39,69.44,67.86,68.06,312746,53.5495259959887,53.5881119060593,52.3687971478281,52.5231407881106,405259.328376233,0.0,1.0
2016-09-28,70.58,70.7,69.035,70.01,512889,54.4678706556692,54.5604768398386,53.2755660344874,54.0279912808643,664606.587043663,0.0,1.0
2016-09-29,69.63,71.33,69.0053,70.66,443645,53.7347383643276,55.0466593067283,53.2526460039055,54.5296081117822,574879.533990759,0.0,1.0
2016-09-30,71.94,72.32,69.63,69.9,687902,55.5174074095897,55.8106603261263,53.7347383643276,53.9431022787089,891390.145705036,0.0,1.0
2016-10-03,71.68,72.22,71.05,71.59,565645,55.3167606772225,55.7334885059851,54.8305782103329,55.2473060390954,732968.328289968,0.0,1.0
2016-10-04,71.75,72.9312,71.38,72.23,393011,55.3707809513214,56.2823344908294,55.0852452167989,55.7412056879992,509267.501117429,0.0,1.0
2016-10-05,72.85,74.12,72.19,72.19,478673,56.2196709728747,57.1997530886682,55.7103369599427,55.7103369599427,620269.159291683,0.0,1.0
2016-10-06,72.89,73.26,72.28,73.25,332993,56.2505397009312,56.5360754354537,55.7797915980698,56.5283582534396,431495.589180955,0.0,1.0
2016-10-07,72.21,72.62,71.19,72.62,364707,55.725771323971,56.04217578655,54.9386187585306,56.04217578655,472590.900840013,0.0,1.0
2016-10-10,73.08,73.72,72.61,73.09,270833,56.3971661591995,56.8910658081033,56.0344586045358,56.4048833412137,350948.052675719,0.0,1.0
2016-10-11,72.5,73.36,71.83,73.06,280493,55.9495696023805,56.6132472555949,55.4325184074344,56.3817317951713,363465.575240721,0.0,1.0
2016-10-12,72.63,73.2,72.18,72.54,254571,56.0498929685641,56.489772343369,55.7026197779286,55.980438330437,329875.593881507,0.0,1.0
2016-10-13,71.04,71.65,69.86,71.55,347357,54.8228610283188,55.2936091311802,53.9122335506524,55.216437311039,450108.600995002,0.0,1.0
2016-10-14,72.11,72.68,71.54,72.21,322300,55.6485995038298,56.0884788786347,55.2087201290248,55.725771323971,417639.495103565,0.0,1.0
2016-10-17,71.61,72.34,71.27,71.97,299667,55.2627404031237,55.8260946901546,55.0003562146436,55.5405589556321,388311.432141484,0.0,1.0
2016-10-18,73.0,73.14,71.6,72.61,385867,56.3354287030866,56.4434692512843,55.2550232211096,56.0344586045358,500010.2359824,0.0,1.0
2016-10-19,74.7,74.94,73.15,73.46,442736,57.6473496454872,57.8325620138261,56.4511864332984,56.6904190757362,573701.64289225,0.0,1.0
2016-10-20,74.03,75.43,73.69,74.47,373901,57.1302984505411,58.2107039325181,56.8679142620609,57.4698544591624,484504.576043184,0.0,1.0
2016-10-21,74.88,74.99,73.32,73.32,306279,57.7862589217414,57.8711479238967,56.5823785275385,56.5823785275385,396879.326468585,0.0,1.0
2016-10-24,76.07,76.2,74.97,75.75,475888,58.7046035814218,58.8049269476054,57.8557135598685,58.45765375697,616660.329028377,0.0,1.0
2016-10-25,76.07,76.505,75.21,75.99,658188,58.7046035814218,59.0403009990361,58.0409259282074,58.6428661253089,852886.453624654,0.0,1.0
2016-10-26,75.02,76.24,74.005,74.99,724530,57.8942994699391,58.8357956756619,57.1110054955058,57.8711479238967,938853.0666689,0.0,1.0
2016-10-27,76.0,77.68,74.98,76.92,628542,58.650583307323,59.9470698856954,57.8634307418826,59.3605640526222,814470.876609946,0.0,1.0
2016-10-28,76.0,76.77,74.83,76.77,709519,58.650583307323,59.2448063224104,57.7476730116708,59.2448063224104,919401.665921151,0.0,1.0
2016-10-31,75.99,76.8299,75.83,76.14,1604044,58.6428661253089,59.2910322426749,58.5193912130829,58.7586238555207,2078535.91772853,0.0,1.0
2016-11-01,75.32,76.66,74.46,76.27,431529,58.1258149303627,59.159917320255,57.4621372771483,58.8589472217043,559179.502583142,0.0,1.0
2016-11-02,73.57,74.94,73.37,74.67,502877,56.7753080778915,57.8325620138261,56.6209644376091,57.6241980994449,651632.939432813,0.0,1.0
2016-11-03,73.97,74.91,73.71,74.0,326709,57.0839953584564,57.8094104677838,56.8833486260892,57.1071469044987,423352.720464756,0.0,1.0
2016-11-04,74.19,75.1,72.96,73.8,394674,57.253773362767,57.9560369260521,56.3045599750301,56.9528032642163,511422.432797098,0.0,1.0
2016-11-07,76.44,76.56,75.77,76.02,436692,58.9901393159443,59.0827455001138,58.4730881209982,58.6660176713512,565869.768525493,0.0,1.0
2016-11-08,75.28,75.89,75.04,75.89,469259,58.0949462023063,58.5656943051677,57.9097338339674,58.5656943051677,608070.405934856,0.0,1.0
2016-11-09,79.25,79.74,76.34,76.65,915703,61.1586674619125,61.5368093806044,58.9129674958031,59.1522001382409,1186576.91152597,0.0,1.0
2016-11-10,82.94,83.91,79.66,80.74,1169514,64.0063076251233,64.7548742804931,61.4750719244915,62.3085275820166,1515467.68996758,0.0,1.0
2016-11-11,83.85,84.0,81.54,82.12,844441,64.7085711884083,64.8243289186202,62.9259021431463,63.3734986999653,1094234.91431818,0.0,1.0
2016-11-14,83.76,86.18,82.35,85.0,1102917,64.6391165502813,66.5066745976986,63.5509938862901,65.5960471200323,1429170.64542705,0.0,1.0
2016-11-15,84.33,84.56,80.73,83.06,834320,65.0789959250862,65.256491111411,62.3008104000025,64.0989138092928,1081120.02344029,0.0,1.0
2016-11-16,82.93,83.705,82.29,83.35,750485,63.9985904431092,64.5966720492036,63.5046907942054,64.3227120877023,972485.809751162,0.0,1.0
2016-11-17,83.08,83.51,82.15,82.39,619648,64.114348173321,64.4461869999282,63.3966502460077,63.5818626143466,802945.944343575,0.0,1.0
2016-11-18,83.18,83.66,82.57,83.02,533165,64.1915199934622,64.56194473014,63.7207718906008,64.0680450812363,690880.426332276,0.0,1.0
2016-11-21,83.33,83.91,82.52,83.91,620539,64.307277723674,64.7548742804931,63.6821859805302,64.7548742804931,804100.510865875,0.0,1.0
2016-11-22,82.6,83.53,81.91,83.29,730003,63.7439234366432,64.4616213639565,63.2114378776688,64.2764089956175,945945.033645945,0.0,1.0
2016-11-23,82.35,83.99,81.99,83.1,534954,63.5509938862901,64.816611736606,63.2731753337818,64.1297825373492,693198.630045402,0.0,1.0
2016-11-25,83.02,83.09,81.84,82.53,226515,64.0680450812363,64.1220653553351,63.1574176035699,63.6899031625443,293520.354431846,0.0,1.0
2016-11-28,80.84,82.67,80.62,82.0,417056,62.8024272309204,64.2241051358261,62.6315151330628,63.7036001105328,536839.235783561,0.54,1.0
2016-11-29,80.54,81.43,79.76,80.65,393209,62.5693652792965,63.2607824024474,61.9634042050743,62.6548213282252,506143.105633819,0.0,1.0
2016-11-30,82.31,82.9,81.62,82.13,585445,63.9444307938775,64.4027859654045,63.4083883051425,63.8045936229031,753591.475469258,0.0,1.0
2016-12-01,83.54,84.7,82.4901,82.91,598326,64.8999847955355,65.8011576751479,64.084345652169,64.4105546971253,770172.04545537,0.0,1.0
2016-12-02,83.26,83.555,82.56,83.29,393552,64.6824603073532,64.9116378931166,64.1386490868974,64.7057665025155,506584.619142494,0.0,1.0
2016-12-05,84.82,85.03,83.82,84.23,395973,65.8943824557974,66.0575258219342,65.1175092837178,65.4360272842704,509700.957931127,0.0,1.0
2016-12-06,86.64,86.65,84.75,85.7,523201,67.3082916289824,67.3160603607032,65.8400013337519,66.5780308472275,673470.289364486,0.0,1.0
2016-12-07,86.46,86.7,85.02,86.7,559466,67.1684544580081,67.3549040193072,66.0497570902134,67.3549040193072,720151.010624199,0.0,1.0
2016-12-08,88.38,88.98,86.59,86.95,463905,68.660050948401,69.1261748516489,67.2694479703784,67.5491223123271,597143.802453803,0.0,1.0
2016-12-09,87.88,88.43,87.06,87.9,520309,68.2716143623612,68.698894607005,67.6345783612559,68.2871518258028,669747.674008548,0.0,1.0
2016-12-12,85.28,88.13,84.97,87.32,603352,66.2517441149541,68.4658326553811,66.0109134316094,67.8365653859966,776641.569929417,0.0,1.0
2016-12-13,86.55,86.69,84.4,85.22,499958,67.2383730434952,67.3471352875864,65.568095723524,66.2051317246293,643551.634897659,0.0,1.0
2016-12-14,85.49,86.91,85.11,85.33,518848,66.4148874810908,67.5180473854439,66.1196756757005,66.2905877735581,667867.058159646,0.0,1.0
2016-12-15,85.78,86.635,84.52,85.42,447189,66.6401807009939,67.304407263122,65.6613205041735,66.3605063590452,575626.776765746,0.0,1.0
2016-12-16,84.57,87.12,84.37,85.96,1288594,65.7001641627775,67.6811907515807,65.5447895283616,66.7800178719682,1658692.88104063,0.0,1.0
2016-12-19,86.7,86.76,84.62,84.75,521824,67.3549040193072,67.401516409632,65.7390078213815,65.8400013337519,671697.79927281,0.0,1.0
2016-12-20,87.69,88.01,86.67,87.69,441949,68.1240084596661,68.3726078747316,67.3315978241448,68.1240084596661,568881.789053051,0.0,1.0
2016-12-21,87.79,87.96,86.83,87.53,397923,68.201695776874,68.3337642161276,67.4558975316776,67.9997087521333,512211.020152455,0.0,1.0
2016-12-22,88.77,88.98,87.4356,88.12,445372,68.9630314855121,69.1261748516489,67.926371924689,68.4580639236603,573287.913660027,0.0,1.0
2016-12-23,88.46,88.665,87.72,88.65,301058,68.7222008021674,68.8814598024438,68.1473146548285,68.8698067048626,387525.288322258,0.0,1.0
2016-12-27,88.75,88.91,87.69,88.75,243805,68.9474940220705,69.0717937296033,68.1240084596661,68.9474940220705,313828.574292688,0.0,1.0
2016-12-28,87.67,88.89,87.35,88.78,241448,68.1084709962245,69.0562562661617,67.859871581159,68.9708002172329,310794.61703337,0.0,1.0
2016-12-29,87.31,88.39,86.35,87.59,350307,67.8287966542758,68.6678196801218,67.0829984090793,68.0463211424581,450919.162341825,0.0,1.0
2016-12-30,88.23,88.59,87.38,87.83,436107,68.5435199725891,68.8231943145378,67.8831777763214,68.2327707037572,561361.900080233,0.0,1.0
2017-01-03,87.3,90.09,86.38,89.78,583932,67.821027922555,69.9885040726573,67.1063046042417,69.7476733893126,751643.924627787,0.0,1.0
2017-01-04,88.24,88.77,87.18,87.64,532798,68.5512887043099,68.9630314855121,67.7278031419055,68.0851648010621,685823.657127604,0.0,1.0
2017-01-05,87.68,90.17,86.86,88.74,698379,68.1162397279453,70.0506539264236,67.47920372684,68.9397252903497,898961.407214589,0.0,1.0
2017-01-06,87.77,89.51,87.49,88.54,907959,68.1861583134324,69.5379176328511,67.9686338252501,68.7843506559338,1168735.17149449,0.0,1.0
2017-01-09,86.46,87.48,86.11,86.85,614644,67.1684544580081,67.9608650935293,66.8965488477802,67.4714349951192,791176.761007997,0.0,1.0
2017-01-10,87.4,88.04,86.18,86.68,586805,67.898715239763,68.395914069894,66.9509299698258,67.3393665558656,755342.08296721,0.0,1.0
2017-01-11,88.0,88.12,85.77,87.3,628984,68.3648391430108,68.4580639236603,66.6324119692731,67.821027922555,809635.37242022,0.0,1.0
2017-01-12,86.94,87.35,85.84,87.35,513675,67.5413535806063,67.859871581159,66.6867930913187,67.859871581159,661208.313610453,0.0,1.0
2017-01-13,89.02,90.08,87.69,87.84,542075,69.157249778532,69.9807353409365,68.1240084596661,68.240539435478,697765.117244145,0.0,1.0
2017-01-17,85.68,88.18,85.54,87.79,537968,66.5624933837859,68.5046763139851,66.4537311396948,68.201695776874,692478.540042611,0.0,1.0
2017-01-18,86.63,86.7099,85.53,86.26,650682,67.3005228972616,67.3625950637108,66.445962407974,67.0130798235922,837565.28528092,0.0,1.0
2017-01-19,87.37,87.4915,86.07,87.0,508013,67.8754090446006,67.9697991350083,66.865473920897,67.5879659709311,653920.122688834,0.0,1.0
2017-01-20,88.18,88.8,87.22,87.38,404417,68.5046763139851,68.9863376806745,67.7588780687886,67.8831777763214,520570.170955173,0.0,1.0
2017-01-23,88.04,88.1,86.64,87.52,411068,68.395914069894,68.4425264602187,67.3082916289824,67.9919400204125,529131.413946992,0.0,1.0
2017-01-24,90.52,90.6925,88.16,88.5,714086,70.3225595366515,70.4565701588353,68.4891388505435,68.7532757290506,919179.636604534,0.0,1.0
2017-01-25,92.63,93.1,89.61,89.61,1089457,71.9617619297396,72.3268923206171,69.615604950059,69.615604950059,1402361.46536449,0.0,1.0
2017-01-26,93.96,94.32,92.05,94.32,858833,72.9950032486056,73.2746775905543,71.5111754899334,73.2746775905543,1105499.62447658,0.0,1.0
2017-01-27,92.04,93.37,91.34,93.37,620431,71.5034067582126,72.5366480770786,70.9595955377569,72.5366480770786,798625.85335406,0.0,1.0
2017-01-30,90.01,91.44,89.35,91.44,764925,69.9263542188909,71.0372828549648,69.4136179253183,71.0372828549648,984620.176743029,0.0,1.0
2017-01-31,89.4,90.42,88.49,89.46,1609495,69.4524615839223,70.2448722194436,68.7455069973298,69.4990739742471,2071760.30508484,0.0,1.0
2017-02-01,89.27,91.945,88.89,90.31,526884,69.3514680715519,71.4296038068651,69.0562562661617,70.1594161705148,678211.088934306,0.0,1.0
2017-02-02,87.56,88.7498,87.01,88.49,561552,68.0230149472957,68.9473386474361,67.5957347026519,68.7455069973298,722836.133595322,0.0,1.0
2017-02-03,89.76,89.84,88.215,89.09,425732,69.732135925871,69.7942857796374,68.5318668750079,69.2116309005776,548007.081851375,0.0,1.0
2017-02-06,88.87,90.36,88.59,88.86,317783,69.0407188027201,70.1982598291188,68.8231943145378,69.0329500709993,409053.898912874,0.0,1.0
2017-02-07,89.67,89.84,87.5,89.08,626639,69.6622173403838,69.7942857796374,67.9764025569709,69.2038621688568,806616.86169765,0.0,1.0
2017-02-08,88.68,89.11,87.97,88.86,438438,68.8931129000249,69.2271683640192,68.3415329478484,69.0329500709993,564362.389843266,0.0,1.0
2017-02-09,89.59,90.14,88.51,89.3,277915,69.6000674866174,70.0273477312613,68.7610444607714,69.3747742667143,357735.354994985,0.0,1.0
2017-02-10,90.22,90.882,89.45,90.43,255025,70.0894975850276,70.6037876249444,69.4913052425263,70.2526409511644,328271.086150787,0.0,1.0
2017-02-13,91.3,92.22,90.85,91.26,342182,70.9285206108737,71.643243929187,70.5789276834378,70.8974456839905,440460.56975296,0.0,1.0
2017-02-14,92.63,93.05,90.79,91.4,268327,71.9617619297396,72.2880486620131,70.532315293113,71.0062079280817,345393.572134427,0.0,1.0
2017-02-15,93.31,93.66,92.04,93.46,354484,72.4900356867538,72.7619412969817,71.5034067582126,72.6065666625658,456295.844341048,0.0,1.0
2017-02-16,93.62,93.63,92.41,93.09,380329,72.7308663700985,72.7386351018193,71.7908498318821,72.3191235888963,489563.822859103,0.0,1.0
2017-02-17,94.12,94.15,91.35,92.48,539154,73.1193029561383,73.1426091513007,70.9673642694777,71.8452309539277,694005.172757736,0.0,1.0
2017-02-21,93.76,95.1799,93.21,94.51,420558,72.8396286141897,73.9427108312256,72.4123483695458,73.4222834932494,541347.050090786,0.0,1.0
2017-02-22,93.25,93.85,92.5201,93.09,332234,72.443423296429,72.9095471996768,71.8763835681281,72.3191235888963,427655.390790004,0.0,1.0
2017-02-23,93.36,93.53,92.015,93.24,419731,72.5288793453578,72.6609477846113,71.4839849289106,72.4356545647082,540282.526266664,0.0,1.0
2017-02-24,92.83,92.88,91.06,91.4,378205,72.5366480770786,72.5757176925461,71.1535836895268,71.4192570747063,484014.233917907,0.54,1.0
2017-02-27,93.79,94.1,92.6323,92.73,306337,73.2867846940558,73.5290163099547,72.3821668175198,72.4585088461435,392039.947583215,0.0,1.0
2017-02-28,92.47,93.52,92.345,93.1,539139,72.2553468457121,73.075808770531,72.1576728070432,72.7476240006034,689972.237438073,0.0,1.0
2017-03-01,96.1,96.62,94.825,95.1,516780,75.0918009286572,75.4981249295199,74.0955257342344,74.310408619306,661357.929705044,0.0,1.0
2017-03-02,93.44,96.31,93.24,96.26,493494,73.0132973857829,75.255893313621,72.8570189239126,75.2168236981535,631557.278071637,0.0,1.0
2017-03-03,93.91,94.3858,93.48,93.78,391438,73.380551771178,73.7523382319673,73.0445530781569,73.2789707709623,500949.389078297,0.0,1.0
2017-03-06,93.95,94.28,92.22,93.11,487670,73.411807463552,73.6696669256379,72.0599987683743,72.7554379236969,624103.915746079,0.0,1.0
2017-03-07,92.88,94.53,92.67,93.99,750179,72.5757176925461,73.8650150029758,72.4116253075824,73.4430631559261,960054.240388947,0.0,1.0
2017-03-08,91.78,94.38,91.63,93.6,459419,71.7161861522598,73.7478061565731,71.5989773058571,73.1383201552791,587949.221539458,0.0,1.0
2017-03-09,91.2,93.15,90.93,91.98,502590,71.262978612836,72.786693616071,71.0520026893112,71.87246461413,643198.037637791,0.0,1.0
2017-03-10,91.16,92.17,90.04,92.03,523952,71.231722920462,72.0209291529068,70.3565635339885,71.9115342295976,670536.417788646,0.0,1.0
2017-03-13,91.46,92.46,90.6,91.04,328871,71.4661406132673,72.2475329226186,70.7941432272252,71.1379558433398,420878.214520739,0.0,1.0
2017-03-14,91.06,91.17,89.1,90.51,390380,71.1535836895268,71.2395368435555,69.6220547631983,70.7238179193836,499595.395716272,0.0,1.0
2017-03-15,90.54,92.52,90.14,91.14,461764,70.7472596886642,72.2944164611797,70.4347027649237,71.2160950742749,590950.274879677,0.0,1.0
2017-03-16,91.71,92.165,90.76,91.06,318078,71.6614886906052,72.01702219136,70.9191659967215,71.1535836895268,407065.690554434,0.0,1.0
2017-03-17,91.64,92.1095,90.45,91.83,1723621,71.6067912289506,71.973654918191,70.6769343808226,71.7552557677273,2205833.07433751,0.0,1.0
2017-03-20,89.75,91.23,89.695,91.23,435659,70.1299597642767,71.2864203821166,70.0869831872623,71.2864203821166,557541.960403594,0.0,1.0
2017-03-21,85.15,90.29,84.31,90.19,811115,66.5355551412608,70.5519116113264,65.8791856014058,70.4737723803912,1038038.11516062,0.0,1.0
2017-03-22,85.23,85.8799,83.18,84.16,580236,66.5980665260089,67.1058933878563,64.9962122918388,65.7619767550031,742566.817021432,0.0,1.0
2017-03-23,85.49,87.26,84.96,85.23,408091,66.8012285264403,68.184292913992,66.3870906024841,66.5980665260089,522261.346977941,0.0,1.0
2017-03-24,85.52,86.088,84.43,85.98,713549,66.8246702957208,67.2685011274323,65.9729526785279,67.1841107580224,913176.379471156,0.0,1.0
2017-03-27,84.21,84.57,82.08,82.95,853509,65.8010463704706,66.0823476018371,64.1366807515524,64.816492060688,1092292.552391,0.0,1.0
2017-03-28,86.27,86.905,83.52,83.72,592739,67.4107145277342,67.9068986441723,65.2618856770182,65.4181641388885,758567.742357363,0.0,1.0
2017-03-29,85.82,86.66,85.24,86.06,350133,67.0590879885262,67.7154575283812,66.6058804491024,67.2466221427705,448088.617983312,0.0,1.0
2017-03-30,89.41,89.61,86.0,86.08,466453,69.8642863790972,70.0205648409675,67.1997386042094,67.2622499889575,596951.101793233,0.0,1.0
2017-03-31,88.97,89.48,88.6009,89.24,440802,69.5204737629827,69.9189838407518,69.2320618616011,69.7314496865075,564123.80148195,0.0,1.0
2017-04-03,88.36,89.67,87.34,89.28,565509,69.0438244542784,70.0674483795286,68.2468042987401,69.7627053788816,723719.690138104,0.0,1.0
2017-04-04,88.89,89.24,87.81,87.86,411376,69.4579623782346,69.7314496865075,68.6140586841352,68.6531282996028,526465.381188014,0.0,1.0
2017-04-05,87.94,90.88,87.73,90.13,631524,68.7156396843509,71.0129330738436,68.5515472993871,70.4268888418301,808203.500907635,0.0,1.0
2017-04-06,89.23,89.7,86.97,87.85,450293,69.723635763414,70.0908901488091,67.9576891442801,68.6453143765092,576270.06896682,0.0,1.0
2017-04-07,88.89,89.43,88.18,88.3,339403,69.4579623782346,69.8799142252843,68.9031738385952,68.9969409157173,434356.719330626,0.0,1.0
2017-04-10,88.73,89.92,88.0,88.92,231716,69.3329396087384,70.2627964568664,68.762523222912,69.4814041475151,296542.463020112,0.0,1.0
2017-04-11,89.37,89.4,87.38,88.24,370311,69.8330306867232,69.8564724560037,68.2780599911142,68.9500573771563,473911.754144905,0.0,1.0
2017-04-12,88.03,89.74,87.745,89.39,266155,68.7859649921925,70.1221458411832,68.5632681840274,69.8486585329102,340616.354697639,0.0,1.0
2017-04-13,85.9,88.08,85.71,87.33,346728,67.1215993732743,68.82503460766,66.9731348344975,68.2389903756466,443731.011747301,0.0,1.0
2017-04-17,88.09,88.15,85.53,86.24,260569,68.8328485307536,68.8797320693146,66.8324842188143,67.3872727584537,333467.576890192,0.0,1.0
2017-04-18,87.78,88.44,86.3,87.21,411299,68.5906169148547,69.1063358390265,67.4341562970148,68.1452232985244,526366.839138036,0.0,1.0
2017-04-19,88.49,89.77,88.07,88.41,301118,69.1454054544941,70.1455876104637,68.8172206845665,69.082894069746,385360.844221764,0.0,1.0
2017-04-20,90.66,91.03,88.53,89.11,488100,70.8410267657863,71.1301419202463,69.1766611468681,69.6298686862919,624654.215505692,0.0,1.0
2017-04-21,89.98,90.87,89.46,90.46,389656,70.3096799954275,71.0051191507501,69.9033559945648,70.6847483039161,498668.844493108,0.0,1.0
2017-04-24,91.71,93.24,91.595,92.77,372633,71.6614886906052,72.8570189239126,71.5716285750298,72.4897645385175,476883.372846819,0.0,1.0
2017-04-25,92.6,93.0,91.84,92.83,339735,72.3569278459278,72.6694847696683,71.7630696908208,72.5366480770786,434781.601935723,0.0,1.0
2017-04-26,96.95,97.38,91.88,92.14,865041,75.7559843916058,76.0919830846269,71.7943253831949,71.9974873836262,1107050.82408371,0.0,1.0
2017-04-27,95.37,97.56,94.21,97.56,545300,74.5213845428308,76.2326337003101,73.6149694639833,76.2326337003101,697856.881203143,0.0,1.0
2017-04-28,94.39,96.405,94.2,95.85,425588,73.7556200796666,75.3301255830094,73.6071555408898,74.8964528513194,544653.428126688,0.0,1.0
2017-05-01,94.71,95.59,93.51,95.3,473896,74.005665618659,74.6932908508881,73.0679948474375,74.4666870811762,606476.40670208,0.0,1.0
2017-05-02,93.39,94.95,92.635,94.73,360173,72.9742277703153,74.1931997729033,72.3842765767551,74.021293464846,460937.47748685,0.0,1.0
2017-05-03,94.27,94.67,92.8101,92.95,393337,73.6618530025444,73.9744099262849,72.5210983701225,72.6304151542007,503379.666388778,0.0,1.0
2017-05-04,92.62,95.8,92.45,95.45,721862,72.3725556921148,74.8573832358519,72.2397189995251,74.5838959275789,923815.08156806,0.0,1.0
2017-05-05,92.35,93.01,91.02,93.01,423248,72.16157976859,72.6772986927618,71.1223279971528,72.6772986927618,541658.773620883,0.0,1.0
2017-05-08,92.72,92.96,91.825,92.4,240900,72.45069492305,72.6382290772943,71.7513488061806,72.2006493840576,308295.842071955,0.0,1.0
2017-05-09,91.35,93.43,90.57,92.87,330163,71.3801874592387,73.0054834626894,70.7707014579447,72.5679037694526,422531.673333345,0.0,1.0
2017-05-10,91.99,92.21,90.69,91.11,276389,71.8802785372235,72.0521848452808,70.8644685350669,71.1926533049944,353713.488976445,0.0,1.0
2017-05-11,90.42,92.12,89.68,91.77,344190,70.653492611542,71.9818595374392,70.0752623026221,71.7083722291662,440482.963398697,0.0,1.0
2017-05-12,89.48,89.93,88.36,89.64,364584,69.9189838407518,70.2706103799599,69.0438244542784,70.044006610248,466582.529206981,0.0,1.0
2017-05-15,90.49,90.53,89.58,90.06,438604,70.7081900731966,70.7394457655707,69.997123071687,70.3721913801756,561310.873873507,0.0,1.0
2017-05-16,91.85,91.97,90.08,90.66,355523,71.7708836139143,71.8646506910365,70.3878192263626,70.8410267657863,454986.561481726,0.0,1.0
2017-05-17,88.42,89.88,86.74,89.25,477152,69.0907079928395,70.2315407644923,67.7779689131293,69.739263609601,610643.327672551,0.0,1.0
2017-05-18,89.6,90.1,87.84,88.2,339056,70.012750917874,70.4034470725496,68.6375004534157,68.9188016847822,433912.640222286,0.0,1.0
2017-05-19,91.11,91.85,90.16,90.53,505609,71.1926533049944,71.7708836139143,70.4503306111107,70.7394457655707,647061.653857032,0.0,1.0
2017-05-22,91.37,91.72,90.16,91.5,259360,71.3958153054257,71.6693026136987,70.4503306111107,71.4973963056414,331920.33872886,0.0,1.0
2017-05-23,93.64,94.62,90.93,91.44,504189,73.1695758476531,73.9353403108174,71.0520026893112,71.4505127670803,645244.384883424,0.0,1.0
2017-05-24,94.18,94.59,92.89,93.62,449497,73.5915276947028,73.9118985415368,72.5835316156397,73.1539480014661,575251.374528093,0.0,1.0
2017-05-25,93.92,95.33,93.73,94.38,422301,73.3883656942715,74.4901288504568,73.2399011554947,73.7478061565731,540446.83438285,0.0,1.0
2017-05-26,92.38,93.615,92.18,93.21,271001,72.6304151542007,73.6013889874486,72.4731724281687,73.2829724672337,344691.302216136,0.57,1.0
2017-05-30,91.78,92.59,90.77,92.0,205691,72.1586869761046,72.7955200165344,71.3646112096428,72.3316539747399,261622.27683344,0.0,1.0
2017-05-31,91.66,92.05,89.55,91.47,510410,72.0643413404854,72.3709646562479,70.4054305808473,71.9149607507549,649200.141564561,0.0,1.0
2017-06-01,93.28,93.31,91.085,92.25,384852,73.3380074213449,73.3615938302497,71.6122685031433,72.5282073822799,489500.544427822,0.0,1.0
2017-06-02,92.17,93.45,91.17,92.31,349997,72.4653102918671,73.4716637384722,71.6790966617069,72.5753802000895,445167.810088305,0.0,1.0
2017-06-05,92.19,93.8,91.825,92.44,354726,72.4810345644703,73.7468385090282,72.1940665894618,72.6775879720103,451182.714712938,0.0,1.0
2017-06-06,91.82,92.39,90.92,90.98,624711,72.190135521311,72.6382772905023,71.4825432541668,71.5297160719764,794581.747295192,0.0,1.0
2017-06-07,91.88,92.9,91.6,92.2,455947,72.2373083391206,73.0392462418841,72.0171685226758,72.4888967007719,579927.620826272,0.0,1.0
2017-06-08,94.78,95.89,91.54,91.73,492321,74.5173278665852,75.3900249960631,71.9699957048662,72.1193762945966,626192.400021956,0.0,1.0
2017-06-09,97.6,98.54,95.48,95.51,485743,76.7344503036371,77.4734911159877,75.0676774076974,75.0912638166022,617825.71729393,0.0,1.0
2017-06-12,97.85,99.2,97.02,97.87,502728,76.9310037111771,77.9923921118934,76.2784463981441,76.9467279837803,639429.260336727,0.0,1.0
2017-06-13,98.59,99.099,97.78,98.22,326274,77.5128017974957,77.9129845352472,76.8759687570659,77.2219027543364,414994.077288524,0.0,1.0
2017-06-14,97.78,98.3099,96.1001,97.21,444994,76.8759687570659,77.2925833596878,75.5552084797598,76.4278269878746,565996.292775182,0.0,1.0
2017-06-15,97.29,98.5695,95.21,97.01,247457,76.4907240782874,77.4966844180774,74.8553997275541,76.2705842618425,314745.242905001,0.0,1.0
2017-06-16,96.79,97.8,96.0,97.09,1076863,76.0976172632073,76.8916930296691,75.4765084953807,76.3334813522554,1369682.43577837,0.0,1.0
2017-06-19,97.81,98.34,96.79,97.55,248331,76.8995551659707,77.3162483899556,76.0976172632073,76.695139622129,315856.900050683,0.0,1.0
2017-06-20,95.81,97.39,95.36,97.0,429890,75.3271279056503,76.5693454413034,74.9733317720782,76.2627221255409,546785.229241569,0.0,1.0
2017-06-21,93.3,96.07,93.14,95.97,432538,73.3537316939481,75.5315434494919,73.2279375131225,75.4529220864759,550153.27057082,0.0,1.0
2017-06-22,91.34,93.25,90.6901,93.24,555040,71.8127529788341,73.3144210124401,71.301792740593,73.3065588761385,705965.883454467,0.0,1.0
2017-06-23,90.88,91.96,90.34,91.82,522799,71.4510947089604,72.3002054295334,71.0265393486739,72.190135521311,664957.945200547,0.0,1.0
2017-06-26,91.8,92.65,90.46,91.21,366156,72.1744112487078,72.842692834344,71.1208849842931,71.7105452069133,465720.748094108,0.0,1.0
2017-06-27,92.08,94.58,91.61,92.6,525720,72.3945510651527,74.3600851405532,72.0250306589774,72.803382152836,668673.220397957,0.0,1.0
2017-06-28,93.4,94.19,92.4381,92.88,433116,73.4323530569642,74.0534618247907,72.676094166113,73.0235219692808,550888.43971293,0.0,1.0
2017-06-29,94.12,96.77,93.24,96.38,509414,73.9984268706795,76.0818929906041,73.3065588761385,75.7752696748416,647933.3103093,0.0,1.0
2017-06-30,93.91,94.76,93.4,94.76,379374,73.8333220083459,74.5016035939821,73.4323530569642,74.5016035939821,482532.972523881,0.0,1.0
2017-07-03,95.84,96.79,94.25,94.73,333418,75.3507143145551,76.0976172632073,74.1006346426003,74.4780171850772,424080.666131488,0.0,1.0
2017-07-05,95.77,96.57,94.63,96.57,227547,75.2956793604439,75.924650264572,74.3993958220612,75.924650264572,289421.33698907,0.0,1.0
2017-07-06,95.19,96.74,94.92,95.85,338367,74.8396754549509,76.0583065816993,74.6273977748077,75.3585764508567,430375.392920938,0.0,1.0
2017-07-07,95.45,95.66,94.07,95.66,340795,75.0440909987926,75.2091958611262,73.9591161891715,75.2091958611262,433463.612085372,0.0,1.0
2017-07-10,94.74,95.54,94.39,94.98,243369,74.4858793213788,75.114850225507,74.2107045508228,74.6745705926173,309545.638315131,0.0,1.0
2017-07-11,95.57,95.81,94.07,94.92,290604,75.1384366344118,75.3271279056503,73.9591161891715,74.6273977748077,369624.729020254,0.0,1.0
2017-07-12,95.63,96.11,94.94,95.44,243358,75.1856094522214,75.5629919946983,74.6431220474109,75.036228862491,309531.64720689,0.0,1.0
2017-07-13,96.32,96.49,95.33,95.83,311077,75.728096857032,75.8617531741592,74.9497453631734,75.3428521782535,395664.72529433,0.0,1.0
2017-07-14,95.83,96.64,93.97,95.07,419624,75.3428521782535,75.9796852186833,73.8804948261555,74.7453298193317,533727.709496067,0.0,1.0
2017-07-17,95.64,96.32,94.9,95.68,178556,75.193471588523,75.728096857032,74.6116735022045,75.2249201337295,227108.756641135,0.0,1.0
2017-07-18,95.07,95.54,93.96,95.04,207187,74.7453298193317,75.114850225507,73.8726326898539,74.7217434104269,263525.067554195,0.0,1.0
2017-07-19,95.45,95.67,94.095,95.45,230606,75.0440909987926,75.2170579974278,73.9787715299255,75.0440909987926,293312.136998956,0.0,1.0
2017-07-20,95.24,95.94,94.63,95.25,239602,74.8789861364589,75.4293356775711,74.3993958220612,74.8868482727606,304754.319702106,0.0,1.0
2017-07-21,95.01,95.56,94.26,94.87,286061,74.6981570015221,75.1305744981102,74.108496778902,74.5880870932997,363846.401316785,0.0,1.0
2017-07-24,96.22,96.34,94.79,95.04,249693,75.649475494016,75.7438211296352,74.5251900028869,74.7217434104269,317589.253634686,0.0,1.0
2017-07-25,98.0,98.7,97.33,98.14,441126,77.0489357557012,77.5992852968133,76.5221726234938,77.1590056639236,561076.510350128,0.0,1.0
2017-07-26,96.51,98.4,95.96,98.1,569321,75.8774774467624,77.3634212077652,75.4450599501743,77.1275571187172,724130.157707878,0.0,1.0
2017-07-27,91.76,96.99,90.55,96.86,1018162,72.1429627035014,76.2548599892393,71.1916442110075,76.1526522173185,1295019.52261056,0.0,1.0
2017-07-28,91.55,91.9,90.2,91.23,567783,71.9778578411678,72.2530326117238,70.9164694404515,71.7262694795165,722173.946392021,0.0,1.0
2017-07-31,90.78,91.83,89.15,90.15,992035,71.3724733459444,72.1979976576126,70.0909451287832,70.8771587589435,1261788.09670069,0.0,1.0
2017-08-01,90.8,91.28,90.1,91.28,700177,71.3881976185476,71.7655801610245,70.8378480774354,71.7655801610245,890568.381340981,0.0,1.0
2017-08-02,92.79,93.02,90.94,90.94,623474,72.9527627425664,73.1335918775033,71.49826752677,71.49826752677,793008.383577562,0.0,1.0
2017-08-03,92.35,93.115,91.35,92.73,346559,72.6068287452959,73.2082821723685,71.8206151151357,72.9055899247568,440794.952803576,0.0,1.0
2017-08-04,92.25,93.44,91.95,93.4,308418,72.5282073822799,73.4638016021706,72.2923432932319,73.4323530569642,392282.692856839,0.0,1.0
2017-08-07,91.76,92.31,91.01,92.31,265824,72.1429627035014,72.5753802000895,71.5533024808812,72.5753802000895,338106.577910421,0.0,1.0
2017-08-08,91.42,93.45,91.23,91.37,195593,71.8756500692469,73.4716637384722,71.7262694795165,71.8363393877389,248778.439468344,0.0,1.0
2017-08-09,90.18,91.225,89.525,90.46,263311,70.9007451678483,71.7223384113657,70.3857752400933,71.1208849842931,334910.245636853,0.0,1.0
2017-08-10,87.21,89.25,87.1201,88.97,522672,68.5656906862724,70.1695664917993,68.495010080921,69.9494266753544,664796.411496312,0.0,1.0
2017-08-11,86.61,87.59,85.81,86.72,527646,68.0939625081763,68.8644518657333,67.4649916040481,68.1804460074939,671122.936259036,0.0,1.0
2017-08-14,88.63,88.95,87.6,87.68,480166,69.6821140410999,69.9337024027512,68.8723140020349,68.9352110924477,610732.225415821,0.0,1.0
2017-08-15,87.4,89.31,87.34,89.07,620483,68.7150712760029,70.2167393096089,68.6678984581932,70.0280480383704,789204.074054983,0.0,1.0
2017-08-16,87.46,88.17,87.08,87.79,309191,68.7622440938125,69.3204557712262,68.4634829143516,69.0216945917654,393265.886190491,0.0,1.0
2017-08-17,85.02,87.39,84.89,86.9,375685,66.8438828362215,68.7072091397013,66.7416750643007,68.3219644609228,477840.863587474,0.0,1.0
2017-08-18,85.22,85.86,84.27,84.71,394570,67.0011255622536,67.5043022855561,66.2542226136014,66.6001566108719,501861.052599144,0.0,1.0
2017-08-21,85.0,85.41,84.37,85.01,275736,66.8281585636183,67.150506151984,66.3328439766174,66.83602069992,350713.838354354,0.0,1.0
2017-08-22,85.55,86.29,85.31,85.36,313143,67.2605760602065,67.842374146525,67.071884788968,67.111195470476,398292.509805747,0.0,1.0
2017-08-23,85.2,86.08,84.65,84.81,413986,66.9854012896504,67.6772692841914,66.5529837930623,66.6787779738879,526556.630563168,0.0,1.0
2017-08-24,85.54,86.255,85.04,85.77,372233,67.2527139239049,67.8148566694694,66.8596071088248,67.4335430588417,473450.199437709,0.0,1.0
2017-08-25,86.06,86.36,85.39,85.78,310758,67.6615450115882,67.8974091006362,67.1347818793808,67.4414051951433,395258.983155346,0.0,1.0
2017-08-28,85.23,86.6,84.83,86.29,261808,67.0089876985552,68.0861003718747,66.6945022464911,67.842374146525,332998.551483581,0.0,1.0
2017-08-29,83.59,84.13,83.0,83.54,402929,66.1677391142838,66.5951895165055,65.7007099711156,66.1281603733373,509022.003182352,0.57,1.0
2017-08-30,83.64,83.99,83.21,83.72,416662,66.2073178552302,66.4843690418554,65.8669406830907,66.2706438407445,526370.963345813,0.0,1.0
2017-08-31,84.2,84.515,83.38,84.03,496776,66.6505997538305,66.8999458217932,66.0015084023086,66.5160320346126,627579.336937565,0.0,1.0
2017-09-01,85.11,85.6882,84.44,84.52,318981,67.370932839056,67.8286213993608,66.8405777103735,66.9039036958878,402970.120286973,0.0,1.0
2017-09-05,83.01,84.85,82.86,84.51,328272,65.7086257193049,67.1651233861344,65.5898894964655,66.8959879476985,414707.482034495,0.0,1.0
2017-09-06,84.11,84.425,83.3,83.45,411926,66.5793580201269,66.8287040880896,65.9381824167943,66.0569186396337,520387.953418328,0.0,1.0
2017-09-07,81.59,83.84,81.09,83.56,650980,64.5845894764255,66.365632819016,64.188802066961,66.1439918697159,822385.938047765,0.0,1.0
2017-09-08,83.68,84.16,81.56,81.56,586796,66.2389808479874,66.6189367610733,64.5608422318577,64.5608422318577,741302.004520378,0.0,1.0
2017-09-11,86.14,86.85,83.67,85.11,575744,68.186254902553,68.7482730239926,66.2310650997981,67.370932839056,727339.963616965,0.0,1.0
2017-09-12,88.93,89.32,85.74,86.72,579610,70.3947486473652,70.7034628267475,67.8696249749813,68.6453682975319,732223.898663345,0.0,1.0
2017-09-13,89.15,89.54,88.06,88.54,517192,70.5688951075296,70.8776092869119,69.7060785548968,70.0860344679828,653370.960814156,0.0,1.0
2017-09-14,88.07,89.685,87.92,89.5,996851,69.7139943030861,70.9923876356566,69.5952580802468,70.8459462941548,1259326.3152921,0.0,1.0
2017-09-15,89.1,89.4,87.55,87.79,1090215,70.5293163665831,70.7667888122619,69.302375397243,69.492353353786,1377273.47299263,0.0,1.0
2017-09-18,90.23,90.8,89.43,89.43,390670,71.423795911973,71.8749935587626,70.7905360568297,70.7905360568297,493535.153794464,0.0,1.0
2017-09-19,89.69,90.85,89.48,90.29,535473,70.9963455097513,71.9145722997091,70.8301147977762,71.4712904011088,676465.429666427,0.0,1.0
2017-09-20,90.83,91.2599,88.7,89.78,430825,71.8987408033305,72.2390388179881,70.2126864390115,71.0675872434549,544263.144427522,0.0,1.0
2017-09-21,91.69,92.0,90.8,90.81,346087,72.5794951476095,72.8248833414775,71.8749935587626,71.8829093069519,437213.251007921,0.0,1.0
2017-09-22,90.99,91.82,90.89,91.41,362594,72.0253927743591,72.6823998740703,71.9462352924662,72.3578541983093,458066.617746307,0.0,1.0
2017-09-25,91.66,92.2,90.45,90.68,382714,72.5557479030416,72.9831983052633,71.5979423721374,71.7800045804911,483484.30350243,0.0,1.0
2017-09-26,92.23,92.5,91.73,91.88,235693,73.0069455498312,73.2206707509421,72.6111581403667,72.729894363206,297752.018335881,0.0,1.0
2017-09-27,94.22,94.92,92.91,93.83,532872,74.5821794395001,75.1362818127505,73.545216426703,74.2734652601178,673179.574763262,0.0,1.0
2017-09-28,94.78,94.83,93.0511,94.5,357753,75.0254613381004,75.0650400790469,73.6569076336539,74.8038203888003,451950.960850413,0.0,1.0
2017-09-29,94.92,96.62,94.635,94.79,540900,75.1362818127505,76.48195900493,74.9106829893557,75.0333770862897,683321.382976491,0.0,1.0
2017-10-02,96.24,96.27,94.4,94.74,315213,76.1811605737369,76.2049078183048,74.7246629069074,74.9937983453433,398209.989077775,0.0,1.0
2017-10-03,95.26,96.34,94.73,96.34,367608,75.4054172511864,76.2603180556298,74.985882597154,76.2603180556298,464400.826313961,0.0,1.0
2017-10-04,94.11,95.08,93.97,94.45,202612,74.4951062094179,75.2629337837792,74.3842857347679,74.7642416478538,255960.643460219,0.0,1.0
2017-10-05,94.89,95.14,93.84,94.22,240077,75.1125345681826,75.3104282729149,74.2813810083071,74.5821794395001,303290.34509308,0.0,1.0
2017-10-06,94.89,95.73,94.51,95.14,228245,75.1125345681826,75.7774574160831,74.8117361369896,75.3104282729149,288342.926710056,0.0,1.0
2017-10-09,94.91,95.4,94.48,95.15,121187,75.1283660645612,75.5162377258365,74.7879888924217,75.3183440211042,153096.077720044,0.0,1.0
2017-10-10,96.75,96.85,95.16,95.64,401740,76.5848637313908,76.6640212132837,75.3262597692935,75.7062156823795,507519.934178176,0.0,1.0
2017-10-11,96.09,96.68,95.37,96.26,431343,76.0624243508976,76.5294534940657,75.4924904812686,76.1969920701155,544917.53613834,0.0,1.0
2017-10-12,96.06,96.79,95.49,96.33,325293,76.0386771063297,76.6165267241479,75.5874794595401,76.2524023074405,410944.098045057,0.0,1.0
2017-10-13,96.12,97.13,94.97,95.74,342257,76.0861715954654,76.8856621625838,75.1758605536969,75.7853731642724,432374.794922139,0.0,1.0
2017-10-16,97.12,97.23,96.13,96.54,240592,76.8777464143945,76.9648196444767,76.0940873436547,76.4186330194157,303940.946890516,0.0,1.0
2017-10-17,95.84,97.68,95.65,97.68,317644,75.8645306461653,77.3210283129948,75.7141314305688,77.3210283129948,401281.082222563,0.0,1.0
2017-10-18,97.23,97.62,96.56,96.56,296009,76.9648196444767,77.2735338238591,76.4344645157942,76.4344645157942,373949.490207965,0.0,1.0
2017-10-19,98.0,98.24,95.63,96.06,237863,77.5743322550521,77.7643102115951,75.6982999341902,76.0386771063297,300493.389016338,0.0,1.0
2017-10-20,99.17,99.53,98.75,99.01,307005,78.5004747931992,78.7854417280137,78.168013369249,78.3738228221705,387840.786061559,0.0,1.0
2017-10-23,97.9,99.33,97.61,99.04,263774,77.4951747731592,78.6271267642279,77.2656180756698,78.3975700667384,333226.870906343,0.0,1.0
2017-10-24,98.9,99.6,98.01,99.05,353414,78.2867495920883,78.8408519653387,77.5822480032414,78.4054858149277,446469.482793961,0.0,1.0
2017-10-25,99.64,100.2,98.44,99.0,651009,78.8725149580959,79.3157968566962,77.9226251753809,78.3659070739812,822422.573877134,0.0,1.0
2017-10-26,100.47,103.37,98.0,98.94,733454,79.529522057807,81.8250890327014,77.5743322550521,78.3184125848455,926575.710167571,0.0,1.0
2017-10-27,101.4,102.75,99.72,101.62,748847,80.2656866394111,81.3343126449654,78.9358409436102,80.4398330995755,946021.755736358,0.0,1.0
2017-10-30,98.99,101.48,98.47,101.48,499282,78.3579913257919,80.3290126249254,77.9463724199488,80.3290126249254,630745.177916932,0.0,1.0
2017-10-31,98.5,100.18,98.41,99.27,705542,77.9701196645167,79.2999653603176,77.8988779308131,78.5796322750921,891314.356051024,0.0,1.0
2017-11-01,98.74,100.365,98.19,99.63,378593,78.1600976210597,79.4464067018195,77.7247314706487,78.8645992099066,478278.225818485,0.0,1.0
2017-11-02,98.99,99.24,97.86,98.62,548410,78.3579913257919,78.5558850305242,77.4635117804021,78.0651086427882,692808.799478901,0.0,1.0
2017-11-03,97.86,98.4736,97.14,98.42,551950,77.4635117804021,77.949222089297,76.8935779107731,77.9067936790024,697280.897270981,0.0,1.0
2017-11-06,97.8,98.2399,97.275,97.51,356324,77.4160172912663,77.7642310541132,77.0004405113285,77.1864605937769,450145.698775587,0.0,1.0
2017-11-07,95.16,97.87,94.65,97.87,419757,75.3262597692935,77.4714275285914,74.9225566116396,77.4714275285914,530280.890652732,0.0,1.0
2017-11-08,93.96,94.82,93.14,94.82,742792,74.3763699865786,75.0571243308576,73.7272786350567,75.0571243308576,938372.447224761,0.0,1.0
2017-11-09,93.08,94.26,92.03,93.34,441767,73.6797841459209,74.6138424322573,72.8486305860454,73.8855935988425,558086.221840221,0.0,1.0
2017-11-10,93.35,94.14,92.96,93.22,218070,73.8935093470318,74.5188534539858,73.5847951676495,73.790604620571,275488.803818974,0.0,1.0
2017-11-13,95.2,95.44,92.2,92.81,307625,75.3579227620506,75.5479007185936,72.9831983052633,73.4660589448101,388624.034827404,0.0,1.0
2017-11-14,94.96,95.93,94.56,94.62,208100,75.1679448055077,75.9357723798689,74.851314877936,74.8988093670718,262893.658342406,0.0,1.0
2017-11-15,94.75,95.68,93.35,93.66,277812,75.0017140935326,75.7378786751366,73.8935093470318,74.1388975408998,350961.138930421,0.0,1.0
2017-11-16,94.8,95.77,94.52,95.46,190617,75.041292834479,75.8091204088402,74.8196518851789,75.5637322149722,240807.306450046,0.0,1.0
2017-11-17,95.38,95.72,94.055,94.21,207332,75.5004062294579,75.7695416678938,74.4515695943768,74.5742636913108,261923.440516328,0.0,1.0
2017-11-20,95.81,96.04,95.165,95.57,230554,75.8407834015974,76.0228456099511,75.3302176433881,75.6508054450544,291259.896710597,0.0,1.0
2017-11-21,96.48,96.83,95.37,96.38,320349,76.3711385302799,76.6481897169051,75.4924904812686,76.291981048387,404698.320789676,0.0,1.0
2017-11-22,95.48,96.83,95.26,96.65,242166,75.5795637113508,76.6481897169051,75.4054172511864,76.5057062494979,305929.388112192,0.0,1.0
2017-11-24,94.99,96.03,94.84,96.03,79465,75.1916920500755,76.0149298617618,75.0729558272362,76.0149298617618,100388.488996537,0.0,1.0
2017-11-27,95.25,96.25,95.07,95.07,206447,75.3975015029971,76.1890763219262,75.2550180355899,75.2550180355899,260805.416068308,0.0,1.0
2017-11-28,98.5,98.71,95.2901,95.65,227170,77.9701196645167,78.1363503764918,75.4292436532362,75.7141314305688,286984.874414438,0.0,1.0
2017-11-29,100.83,101.52,98.89,98.93,519941,80.2656866394111,80.8149609008531,78.7213503101395,78.75319229631,653151.46764419,0.57,1.0
2017-11-30,98.41,101.98,98.36,101.51,653066,78.3392464760929,81.1811437418144,78.2994439933797,80.8070004043104,820383.498067128,0.0,1.0
2017-12-01,97.84,98.77,94.11,98.77,449589,77.8854981731626,78.6258243516278,74.9162329627589,78.6258243516278,564775.070992062,0.0,1.0
2017-12-04,96.57,99.95,95.65,99.91,773126,76.8745151122476,79.565162943659,76.142149430325,79.5333209574885,971203.235701517,0.0,1.0
2017-12-05,94.35,96.965,94.25,96.81,439565,75.1072848797822,77.1889547256818,75.0276799143558,77.0655670292709,552182.891664666,0.0,1.0
2017-12-06,93.56,94.63,93.11,93.95,292844,74.4784056529138,75.330178782976,74.1201833084952,74.7888650180767,367871.524636055,0.0,1.0
2017-12-07,94.8,94.91,92.9,93.38,291845,75.4655072242008,75.5530726861699,73.9530128810998,74.3351167151464,366616.57779367,0.0,1.0
2017-12-08,94.53,95.64,93.92,95.64,312865,75.2505738175497,76.1341889337824,74.7649835284488,76.1341889337824,393021.965808619,0.0,1.0
2017-12-11,94.68,95.02,93.96,94.56,381433,75.3699812656892,75.6406381481389,74.7968255146193,75.2744553071776,479157.296227699,0.0,1.0
2017-12-12,95.0,95.48,94.5,95.17,272914,75.6247171550536,76.0068209891002,75.2266923279217,75.7600455962784,342835.397940625,0.0,1.0
2017-12-13,94.04,96.16,93.85,94.94,364450,74.8605094869604,76.5481347539995,74.7092600526503,75.5769541757978,457823.199907153,0.0,1.0
2017-12-14,93.31,95.02,93.16,94.29,438827,74.2793932393479,75.6406381481389,74.1599857912083,75.0595219005264,551255.813817139,0.0,1.0
2017-12-15,94.65,96.2,93.61,93.61,1018287,75.3460997760613,76.5799767401701,74.518208135627,74.518208135627,1279175.23052231,0.0,1.0
2017-12-18,95.76,96.31,95.18,95.42,360754,76.229714892294,76.6675422021391,75.7680060928211,75.9590580098444,453180.273451242,0.0,1.0
2017-12-19,96.01,96.5,95.49,96.11,393845,76.42872730586,76.8187916364492,76.0147814856428,76.5083322712863,494749.288427583,0.0,1.0
2017-12-20,95.96,97.0,94.52,96.78,365045,76.3889248231468,77.216816463581,75.242613321007,77.041685539643,458570.640719184,0.0,1.0
2017-12-21,96.99,97.87,96.24,96.81,335644,77.2088559670384,77.9093796627905,76.6118187263406,77.0655670292709,421637.014980481,0.0,1.0
2017-12-22,96.45,97.03,96.08,97.03,232139,76.778989153736,77.240697953209,76.4844507816584,77.240697953209,291613.718763195,0.0,1.0
2017-12-26,95.68,96.74,95.12,96.4,187362,76.1660309199529,77.0098435534725,75.7202431135652,76.7391866710228,235364.714997953,0.0,1.0
2017-12-27,95.27,95.83,94.88,95.55,193805,75.8396505617048,76.2854383680925,75.5291911965419,76.0625444648986,243458.431219662,0.0,1.0
2017-12-28,95.52,96.02,95.07,95.5,210546,76.0386629752707,76.4366878024026,75.680440630852,76.0227419821855,264488.526403214,0.0,1.0
2017-12-29,94.65,95.93,94.36,95.93,303285,75.3460997760613,76.3650433335189,75.1152453763248,76.3650433335189,380987.540633395,0.0,1.0
2018-01-02,95.22,95.59,94.4,95.31,309769,75.7998480789916,76.0943864510692,75.1470873624954,75.8714925478753,389132.761179967,0.0,1.0
2018-01-03,95.13,95.61,94.52,95.21,296066,75.7282036101079,76.1103074441545,75.242613321007,75.791887582449,371919.010848432,0.0,1.0
2018-01-04,94.76,96.62,94.53,95.89,429878,75.4336652380303,76.9143175949608,75.2505738175497,76.3332013473483,540014.052763581,0.0,1.0
2018-01-05,95.72,95.82,94.78,95.4,312607,76.1978729061235,76.2774778715498,75.4495862311156,75.9431370167591,392697.865422898,0.0,1.0
2018-01-08,95.61,95.83,95.01,95.8,239354,76.1103074441545,76.2854383680925,75.6326776515962,76.2615568784646,300677.223735976,0.0,1.0
2018-01-09,97.21,98.47,95.88,95.9,457336,77.3839868909764,78.3870094553487,76.3252408508057,76.341161843891,574506.875985012,0.0,1.0
2018-01-10,99.25,101.34,97.37,97.37,524350,79.0079281856744,80.6716719630856,77.5113548356586,77.5113548356586,658690.066871493,0.0,1.0
2018-01-11,101.13,101.37,99.15,99.6,434932,80.5045015356902,80.6955534527135,78.928323220248,79.2865455646667,546362.902955187,0.0,1.0
2018-01-12,100.9,101.39,100.26,101.39,351330,80.3214101152096,80.7114744457988,79.8119383364808,80.7114744457988,441341.815951104,0.0,1.0
2018-01-16,100.6,101.95,99.99,101.22,302687,80.0825952189304,81.1572622521865,79.5970049298296,80.5761460045739,380236.331212228,0.0,1.0
2018-01-17,101.26,101.63,99.82,100.91,476073,80.6079879907445,80.9025263628221,79.4616764886047,80.3293706117522,598044.352447244,0.0,1.0
2018-01-18,100.15,101.33,99.88,101.33,514194,79.7243728745118,80.6637114665429,79.5094394678606,80.6637114665429,645932.0687421,0.0,1.0
2018-01-19,101.51,101.52,100.26,100.27,297363,80.8070004043104,80.8149609008531,79.8119383364808,79.8198988330234,373548.306198356,0.0,1.0
2018-01-22,102.01,102.07,100.51,101.34,291844,81.2050252314423,81.2527882106981,80.0109507500467,80.6716719630856,366615.321590625,0.0,1.0
2018-01-23,102.08,102.62,101.36,101.49,657679,81.2607487072408,81.6906155205432,80.6875929561709,80.7910794112252,826178.362715698,0.0,1.0
2018-01-24,102.27,102.96,101.52,102.59,463561,81.4119981415509,81.9612724029928,80.8149609008531,81.6667340309153,582326.739942817,0.0,1.0
2018-01-25,106.69,106.94,103.0,103.49,801971,84.9305376133965,85.1295500269624,81.9931143891634,82.3831787197526,1007438.41254696,0.0,1.0
2018-01-26,106.25,108.77,105.7,107.41,609065,84.5802757655205,86.586320894265,84.1424484556754,85.5036933644664,765109.307865139,0.0,1.0
2018-01-29,107.31,108.11,105.64,106.11,728026,85.42408839904,86.060928122451,84.0946854764196,84.4688288139236,914548.4783526,0.0,1.0
2018-01-30,106.61,107.74,106.12,106.49,660826,84.8668536410554,85.7663897503734,84.4767893104662,84.7713276825438,830131.633699669,0.0,1.0
2018-01-31,106.41,107.39,105.95,107.39,787425,84.7076437102027,85.4877723713811,84.3414608692414,85.4877723713811,989165.683048127,0.0,1.0
2018-02-01,106.9,106.97,104.85,106.09,431941,85.0977080407919,85.1534315165903,83.4658062495512,84.4529078208383,542605.599646304,0.0,1.0
2018-02-02,105.43,108.1,104.82,106.57,368525,83.9275150490242,86.0529676259084,83.4419247599233,84.8350116548849,462942.227317282,0.0,1.0
2018-02-05,102.17,105.93,101.89,103.73,483587,81.3323931761245,84.3255398761561,81.1094992729306,82.5742306367759,607483.462130609,0.0,1.0
2018-02-06,103.44,103.91,98.79,99.67,602953,82.3433762370394,82.7175195745434,78.6417453447131,79.3422690404652,757431.394851468,0.0,1.0
2018-02-07,103.54,104.52,102.39,103.23,361733,82.4229812024658,83.2031098636442,81.5075241000625,82.176205809644,454410.096232718,0.0,1.0
2018-02-08,100.76,104.03,100.76,104.03,489711,80.2099631636126,82.813045533055,80.2099631636126,82.813045533055,615176.449580826,0.0,1.0
2018-02-09,102.09,102.55,99.91,101.82,608402,81.2687092037834,81.6348920447447,79.5333209574885,81.0537757971322,764276.445246019,0.0,1.0
2018-02-12,103.92,104.6,102.27,102.46,348382,82.725480071086,83.2667938359853,81.4119981415509,81.563247575861,437638.529373175,0.0,1.0
2018-02-13,104.89,105.1,102.94,103.28,551243,83.4976482357218,83.6648186631172,81.9453514099075,82.2160082923572,692473.135372256,0.0,1.0
2018-02-14,107.91,108.06,104.54,104.56,227628,85.9017181915982,86.0211256397378,83.2190308567295,83.2349518498148,285946.986825259,0.0,1.0
2018-02-15,107.93,108.77,107.19,108.16,250341,85.9176391846835,86.586320894265,85.3285624405284,86.1007306051642,314479.126596122,0.0,1.0
2018-02-16,109.1,109.36,107.36,107.36,316943,86.8490172801721,87.0559901902806,85.4638908817532,85.4638908817532,398144.761827885,0.0,1.0
2018-02-20,105.96,109.08,105.34,108.57,508077,84.349421365784,86.8330962870868,83.8558705801405,86.4271109634123,638247.874713202,0.0,1.0
2018-02-21,106.76,108.4,105.81,106.14,382687,84.986261089195,86.2917825221875,84.2300139176444,84.4927103035515,480732.574846669,0.0,1.0
2018-02-22,104.66,107.775,104.1301,106.96,763745,83.3145568152411,85.7942514882726,82.8927301034468,85.1454710200477,959418.794932333,0.0,1.0
2018-02-23,106.54,106.64,104.89,105.25,221885,84.811130165257,84.8907351306833,83.4976482357218,83.7842261112567,278732.612735351,0.0,1.0
2018-02-26,107.4,107.51,105.35,106.82,210111,85.4957328679237,85.5832983298928,83.8638310766831,85.0340240684508,263942.078078452,0.0,1.0
2018-02-27,105.47,108.56,105.47,106.9,249773,84.4131053381251,86.8861924291918,84.4131053381251,85.5576084255767,312079.009585991,0.57,1.0
2018-02-28,103.99,107.3,103.95,105.89,257531,83.2285846602032,85.8777491493394,83.1965705878269,84.7492530980759,321772.246870918,0.0,1.0
2018-03-01,104.75,106.0,103.22,103.95,323782,83.8368520353523,84.8372917971106,82.61231376696,83.1965705878269,404549.594558945,0.0,1.0
2018-03-02,106.12,106.27,102.93,103.75,267203,84.9333340142394,85.0533867856504,82.3802117422321,83.0365002259455,333856.932488322,0.0,1.0
2018-03-05,107.97,108.49,104.49,105.7,274156,86.4139848616418,86.8301678025333,83.6287605649065,84.5971862542886,342544.362089005,0.0,1.0
2018-03-06,109.03,109.32,106.79,108.28,272892,87.262357779613,87.4944598043409,85.4695697265419,86.6620939225579,340965.05660716,0.0,1.0
2018-03-07,109.18,109.63,107.87,107.87,521883,87.382410551024,87.742568865257,86.3339496807012,86.3339496807012,652066.995871314,0.0,1.0
2018-03-08,108.42,109.69,107.44,109.69,257216,86.7741431758749,87.7905899738214,85.9897984026563,87.7905899738214,321378.669950996,0.0,1.0
2018-03-09,110.01,110.07,108.2,109.5,521736,88.0467025528315,88.0947236613959,86.5980657778054,87.6385231300341,651883.326642017,0.0,1.0
2018-03-12,110.67,111.1,109.71,110.05,388733,88.5749347470399,88.9190860250848,87.8065970100095,88.0787166252078,485702.656545708,0.0,1.0
2018-03-13,109.83,110.98,109.17,110.87,275059,87.9026392271383,88.823043807956,87.3744070329299,88.7350051089213,343672.615926113,0.0,1.0
2018-03-14,108.99,110.08,108.74,110.08,399478,87.2303437072367,88.10272717949,87.030255754885,88.10272717949,499128.002591923,0.0,1.0
2018-03-15,109.19,109.77,108.3,109.18,401774,87.390414069118,87.8546181185739,86.6781009587461,87.382410551024,501996.741030464,0.0,1.0
2018-03-16,109.6,110.97,109.28,109.4,952062,87.7185583109748,88.815040289862,87.4624457319646,87.5584879490934,1189554.37947439,0.0,1.0
2018-03-19,108.66,109.56,107.26,109.56,316270,86.9662276101325,87.6865442385985,85.8457350769631,87.6865442385985,395163.722106718,0.0,1.0
2018-03-20,108.48,109.17,107.69,109.17,191021,86.8221642844393,87.3744070329299,86.189886355008,87.3744070329299,238671.291493178,0.0,1.0
2018-03-21,108.47,109.57,108.02,108.76,329186,86.8141607663452,87.6945477566926,86.4540024521122,87.0462627910731,411301.625274045,0.0,1.0
2018-03-22,105.63,108.11,105.59,107.55,497713,84.5411616276301,86.5260341149588,84.5091475552539,86.077837101691,621867.7763332,0.0,1.0
2018-03-23,101.31,105.64,101.08,105.64,591960,81.0836418109932,84.5491651457242,80.8995608948296,84.5491651457242,739624.741323214,0.0,1.0
2018-03-26,105.75,105.89,102.69,102.94,570686,84.637203844759,84.7492530980759,82.1881273079744,82.3882152603261,713043.9305473,0.0,1.0
2018-03-27,103.26,106.71,102.61,105.96,431266,82.6443278393363,85.4055415817894,82.1240991632219,84.8052777247344,538845.536339444,0.0,1.0
2018-03-28,104.69,105.46,102.44,103.42,413972,83.7888309267879,84.405101820031,81.9880393556228,82.7723841288413,517237.538710476,0.0,1.0
2018-03-29,106.07,106.52,103.98,104.81,382986,84.8933164237691,85.2534747380021,83.2205811421091,83.8848731439167,478522.064295582,0.0,1.0
2018-04-02,103.06,106.45,101.88,105.98,530714,82.4842574774549,85.1974501113437,81.539842342355,84.8212847609225,663100.893585054,0.0,1.0
2018-04-03,105.03,105.43,102.9,103.96,572773,84.0609505419861,84.3810912657488,82.3562011879498,83.204574105921,715651.533823099,0.0,1.0
2018-04-04,106.34,106.61,103.18,103.63,360041,85.1094114123089,85.3255064008487,82.5802996945837,82.9404580088167,449853.421668274,0.0,1.0
2018-04-05,107.71,108.16,106.34,107.2,451831,86.2058933911961,86.5660517054291,85.1094114123089,85.7977139683987,564540.4866829,0.0,1.0
2018-04-06,104.67,107.3,103.52,106.82,482690,83.7728238905997,85.8777491493394,82.852419309782,85.4935802808241,603097.280879286,0.0,1.0
2018-04-09,104.48,106.99,104.42,105.27,351518,83.6207570468124,85.6296400884233,83.572735938248,84.2530349762437,439204.35472068,0.0,1.0
2018-04-10,105.83,106.4,104.62,105.19,555735,84.7012319895115,85.1574325208733,83.7328063001294,84.1890068314912,694363.395532226,0.0,1.0
2018-04-11,105.05,105.6,104.48,105.14,450962,84.0769575781743,84.5171510733479,83.6207570468124,84.1489892410209,563454.714164131,0.0,1.0
2018-04-12,107.0,107.92,105.27,105.81,462752,85.6376436065173,86.3739672711715,84.2530349762437,84.6852249533234,578185.736024056,0.0,1.0
2018-04-13,105.0,107.88,104.64,107.88,402078,84.0369399877039,86.3419531987952,83.7488133363175,86.3419531987952,502376.573994451,0.0,1.0
2018-04-16,105.43,106.16,104.64,105.75,290605,84.3810912657488,84.9653480866157,83.7488133363175,84.637203844759,363096.574012151,0.0,1.0
2018-04-17,104.02,106.01,103.4,106.01,301067,83.2525952144854,84.8452953152047,82.7563770926532,84.8452953152047,376168.325555707,0.0,1.0
2018-04-18,103.83,104.88,103.48,104.29,330521,83.1005283706981,83.9408977705751,82.8204052374057,83.4686902030252,412969.641744189,0.0,1.0
2018-04-19,106.8,106.98,104.0,104.0,352543,85.477573244636,85.6216365703292,83.2365881782972,83.2365881782972,440485.041523599,0.0,1.0
2018-04-20,107.79,108.0,106.73,106.73,318752,86.2699215359486,86.437995415924,85.4215486179775,85.4215486179775,398264.858345593,0.0,1.0
2018-04-23,108.83,109.52,107.56,108.05,298451,87.1022874177316,87.6545301662222,86.0858406197851,86.4780130063944,372899.762944548,0.0,1.0
2018-04-24,109.43,110.39,107.01,109.1,561134,87.5824985033756,88.3508362404061,85.6456471246114,87.3183824062714,701109.178994629,0.0,1.0
2018-04-25,109.58,110.99,107.96,109.15,719972,87.7025512747866,88.8310473260501,86.4059813435478,87.3583999967418,899569.40377721,0.0,1.0
2018-04-26,112.93,114.66,107.81,109.32,799635,90.3837298362991,91.7683384665727,86.2859285721368,87.4944598043409,999104.382100122,0.0,1.0
2018-04-27,116.14,116.98,113.94,114.71,818918,92.9528591444946,93.6251546643962,91.1920851637999,91.808356057043,1023197.53685202,0.0,1.0
2018-04-30,114.45,117.53,114.33,117.44,1198750,91.6002645865973,94.0653481595699,91.5042223694685,93.9933164967233,1497778.83414623,0.0,1.0
2018-05-01,115.96,116.9,112.93,114.35,607697,92.8087958188014,93.5611265196437,90.3837298362991,91.5202294056566,759287.344462284,0.0,1.0
2018-05-02,115.16,117.05,115.07,116.14,573524,92.168514371276,93.6811792910547,92.0964827084294,92.9528591444946,716589.871178214,0.0,1.0
2018-05-03,113.79,114.92,113.07,114.87,942829,91.0720323923889,91.9764299370184,90.495779089616,91.9364123465481,1178018.2026438,0.0,1.0
2018-05-04,115.27,116.44,112.48,113.51,681260,92.2565530703108,93.1929646873166,90.0235715220661,90.847933885755,851200.67449465,0.0,1.0
2018-05-07,116.0,116.93,114.89,115.48,291824,92.8408098911777,93.5851370739259,91.9524193827362,92.4246269502862,364619.65421972,0.0,1.0
2018-05-08,116.95,117.55,115.61,116.3,405600,93.601144110114,94.0813551957581,92.5286726855091,93.0809154339997,506777.138794337,0.0,1.0
2018-05-09,118.25,118.77,117.04,117.89,322698,94.6416014623428,95.0577844032342,93.6731757729606,94.3534748109563,403195.190174198,0.0,1.0
2018-05-10,118.95,119.34,117.22,118.22,239168,95.2018477289275,95.5139849345961,93.8172390986539,94.6175909080606,298828.586615296,0.0,1.0
2018-05-11,118.86,119.66,118.68,118.82,226587,95.1298160660808,95.7700975136062,94.9857527403877,95.0978019937046,283109.24937868,0.0,1.0
2018-05-14,118.59,119.23,118.3,119.16,599858,94.913721077541,95.4259462355613,94.6816190528131,95.3699216089029,749492.901683663,0.0,1.0
2018-05-15,118.71,120.49,118.12,118.13,484154,95.0097632946698,96.4343895154138,94.5375557271199,94.545559245214,604926.476469018,0.0,1.0
2018-05-16,118.86,119.29,117.86,118.5,365452,95.1298160660808,95.4739673441257,94.3294642566741,94.8416894146944,456614.19853715,0.0,1.0
2018-05-17,119.53,119.81,118.33,118.88,284821,95.6660517783833,95.8901502850172,94.7056296070953,95.145823102269,355869.752092066,0.0,1.0
2018-05-18,118.92,119.98,118.82,119.19,325410,95.1778371746452,96.0262100926164,95.0978019937046,95.3939321631851,406583.700037143,0.0,1.0
2018-05-21,120.77,121.31,119.19,119.42,307462,96.6584880220476,97.0906779991273,95.3939321631851,95.5780130793486,384158.561755386,0.0,1.0
2018-05-22,119.62,121.66,119.49,120.95,398255,95.7380834412299,97.3708011324196,95.6340377060071,96.8025513477409,497599.924582196,0.0,1.0
2018-05-23,118.19,119.13,117.44,118.51,342535,94.5935803537783,95.3459110546207,93.9933164967233,94.8496929327885,427980.540524947,0.0,1.0
2018-05-24,117.57,118.19,115.16,118.04,339407,94.0973622319462,94.5935803537783,92.168514371276,94.4735275823674,424072.259237597,0.0,1.0
2018-05-25,116.69,117.62,116.25,116.97,305892,93.3930526396683,94.1373798224165,93.0408978435294,93.6171511463022,382196.924408475,0.0,1.0
2018-05-29,113.94,115.96,113.01,115.46,465501,91.1920851637999,92.8087958188014,90.4477579810516,92.4086199140981,581620.475556959,0.0,1.0
2018-05-30,115.58,116.28,114.275,114.71,410157,93.0408978435293,93.6043917740577,91.9903841587586,92.3405553870155,509517.289264819,0.67,1.0
2018-05-31,114.23,115.94,113.6,115.38,302974,91.9541595489389,93.3306947220868,91.4470150114633,92.8798995776641,376369.271273486,0.0,1.0
2018-06-01,115.83,116.87,115.37,115.82,363202,93.2421456758609,94.0793366583602,92.8718496643708,93.2340957625676,451187.468446377,0.0,1.0
2018-06-04,117.33,117.37,115.52,116.42,264567,94.4496326698503,94.4818323230234,92.9925983637698,93.7170905601634,328658.198370198,0.0,1.0
2018-06-05,115.8,117.7,115.37,117.03,300747,93.2179959359811,94.747479461701,92.8718496643708,94.2081352710524,373602.781848235,0.0,1.0
2018-06-06,118.25,118.87,116.27,116.27,420101,95.1902246928305,95.6893193170127,93.5963418607645,93.5963418607645,521870.217349551,0.0,1.0
2018-06-07,117.68,118.89,116.68,118.68,285940,94.7313796351145,95.7054191435993,93.9263883057882,95.5363709644407,355208.794906298,0.0,1.0
2018-06-08,117.48,117.93,116.63,117.49,593408,94.5703813692492,94.9326274674461,93.8861387393219,94.5784312825425,737160.735006492,0.0,1.0
2018-06-11,115.42,117.88,115.0,117.55,255012,92.9120992308371,94.8923779009797,92.5740028725201,94.6267307623021,316788.505304067,0.0,1.0
2018-06-12,114.2,116.12,113.49,115.88,325091,91.9300098090591,93.4755931613655,91.3584659652374,93.2823952423272,403844.101367011,0.0,1.0
2018-06-13,114.1,115.69,112.91,114.44,408100,91.8495106761265,93.1294468897552,90.8915709942282,92.1232077280974,506961.982238442,0.0,1.0
2018-06-14,113.58,114.78,112.08,114.28,407173,91.4309151848768,92.3969047800683,90.2234281908874,91.9944091154052,505810.417039875,0.0,1.0
2018-06-15,113.55,114.64,112.54,113.47,957630,91.406765444997,92.2842059939627,90.5937242023775,91.3423661386509,1189615.29784611,0.0,1.0
2018-06-18,113.53,114.58,111.94,112.99,225486,91.3906656184105,92.2359065142031,90.1107294047818,90.9559703005743,280109.849367844,0.0,1.0
2018-06-19,113.99,114.38,112.04,112.19,292653,91.7609616299006,92.0749082483378,90.1912285377144,90.3119772371133,363548.015163016,0.0,1.0
2018-06-20,114.08,114.93,113.29,114.93,277498,91.8334108495399,92.5176534794673,91.1974676993722,92.5176534794673,344721.725428089,0.0,1.0
2018-06-21,113.6,114.61,112.81,113.82,237555,91.4470150114633,92.2600562540829,90.8110718612956,91.6241131039151,295102.557438503,0.0,1.0
2018-06-22,113.01,114.87,112.71,114.87,344822,90.9720701271608,92.4693539997077,90.730572728363,92.4693539997077,428354.924379868,0.0,1.0
2018-06-25,112.21,113.23,111.05,112.52,255046,90.3280770636998,91.1491682196126,89.3942871216814,90.577624375791,316830.741783841,0.0,1.0
2018-06-26,110.88,112.5,110.43,112.5,304978,89.2574385956959,90.5615245492044,88.8951924974991,90.5615245492044,378858.739081391,0.0,1.0
2018-06-27,108.77,111.24,108.56,110.79,389766,87.5589068908175,89.5472354742534,87.389858711659,89.1849893760565,484186.581644569,0.0,1.0
2018-06-28,108.9,109.82,107.79,109.07,380317,87.6635557636299,88.4041477866101,86.7700153880778,87.8004042896154,472448.567015382,0.0,1.0
2018-06-29,108.24,110.64,108.14,109.94,346051,87.1322614862746,89.0642406766576,87.051762353342,88.5007467461292,429881.648898787,0.0,1.0
2018-07-02,109.52,109.77,107.7,107.7,294710,88.1626503878122,88.3638982201438,86.6975661684384,86.6975661684384,366103.322189393,0.0,1.0
2018-07-03,108.4,110.27,108.23,109.81,158908,87.2610600989668,88.7663938848069,87.1242115729813,88.3960978733168,197403.368472302,0.0,1.0
2018-07-05,108.47,109.43,107.83,109.29,201707,87.3174094920196,88.0902011681728,86.8022150412508,87.9775023820672,250570.400762973,0.0,1.0
2018-07-06,109.03,109.43,107.26,108.06,288081,87.7682046364423,88.0902011681728,86.3433699835348,86.9873630469959,357868.450882707,0.0,1.0
2018-07-09,112.05,112.49,108.94,109.91,509008,90.1992784510076,90.5534746359112,87.695755416803,88.4765970062494,632314.885212509,0.0,1.0
2018-07-10,111.19,112.59,110.24,112.06,369265,89.506985907787,90.6339737688438,88.7422441449271,90.2073283643009,458719.226589753,0.0,1.0
2018-07-11,111.75,112.47,110.55,110.88,397176,89.9577810522098,90.5373748093247,88.9917914570182,89.2574385956959,493391.649736671,0.0,1.0
2018-07-12,111.33,112.97,109.82,112.61,733050,89.6196846938927,90.9398704739878,88.4041477866101,90.6500735954303,910630.926439328,0.0,1.0
2018-07-13,111.05,112.31,110.21,111.01,437745,89.3942871216814,90.4085761966325,88.7180944050473,89.3620874685083,543788.465853876,0.0,1.0
2018-07-16,111.79,112.47,110.69,111.41,304415,89.9899807053828,90.5373748093247,89.1044902431239,89.6840840002388,378159.352666296,0.0,1.0
2018-07-17,112.76,112.84,110.14,111.85,306978,90.7708222948293,90.8352216011754,88.6617450119945,90.0382801851424,381343.237891675,0.0,1.0
2018-07-18,114.21,114.8,112.61,112.76,363106,91.9380597223523,92.4130046066549,90.6500735954303,90.7708222948293,451068.212503484,0.0,1.0
2018-07-19,114.65,114.77,113.41,113.64,326297,92.2922559072559,92.3888548667751,91.2940666588914,91.4792146646364,405342.254149613,0.0,1.0
2018-07-20,115.6,115.81,113.81,114.83,391002,93.0569976701159,93.2260458492744,91.6160631906219,92.4371543465346,485722.001909324,0.0,1.0
2018-07-23,115.95,116.45,114.76,115.24,350708,93.3387446353801,93.7412403000432,92.3808049534818,92.7672007915584,435666.804378533,0.0,1.0
2018-07-24,114.04,116.01,113.28,116.01,450807,91.8012111963669,93.3870441151396,91.1894177860789,93.3870441151396,560014.72758384,0.0,1.0
2018-07-25,113.91,114.8,112.83,114.08,727223,91.6965623235545,92.4130046066549,90.8271716878821,91.8334108495399,903392.339155566,0.0,1.0
2018-07-26,110.43,115.03,110.21,114.08,855689,88.8951924974991,92.5981526123999,88.7180944050473,91.8334108495399,1062979.15123654,0.0,1.0
2018-07-27,111.78,112.01,110.53,111.03,464163,89.9819307920895,90.1670787978346,88.9756916304317,89.3781872950948,576606.210638917,0.0,1.0
2018-07-30,111.72,113.27,111.52,111.9,442242,89.93363131233,91.1813678727857,89.7726330464647,90.0785297516087,549374.861428799,0.0,1.0
2018-07-31,110.49,113.0,109.33,111.72,570116,88.9434919772587,90.9640202138676,88.0097020352402,89.93363131233,708226.261861924,0.0,1.0
2018-08-01,112.59,113.74,111.06,111.06,493575,90.6339737688438,91.559713797569,89.4023370349746,89.4023370349746,613143.250142953,0.0,1.0
2018-08-02,114.28,114.86,111.31,111.81,406022,91.9944091154052,92.4613040864144,89.6035848673062,90.0060805319693,504380.587974557,0.0,1.0
2018-08-03,112.44,114.6,111.98,114.05,299817,90.5132250694449,92.2520063407896,90.1429290579548,91.8092611096602,372447.489901453,0.0,1.0
2018-08-06,112.64,112.92,111.29,112.34,262789,90.6742233353101,90.8996209075215,89.5874850407197,90.4327259365123,326449.478927856,0.0,1.0
2018-08-07,112.23,113.87,112.07,112.77,221209,90.3441768902864,91.6643626703814,90.2153782775942,90.7788722081225,274796.748662052,0.0,1.0
2018-08-08,112.44,112.76,111.48,112.17,177278,90.5132250694449,90.7708222948293,89.7404333932917,90.2958774105268,220223.49004476,0.0,1.0
2018-08-09,111.38,112.9,110.97,112.21,306922,89.659934260359,90.883521080935,89.3298878153353,90.3280770636998,381273.671924987,0.0,1.0
2018-08-10,111.47,111.98,110.23,110.26,253538,89.7323834799984,90.1429290579548,88.7341942316338,88.7583439715136,314957.429680887,0.0,1.0
2018-08-13,110.48,112.05,110.37,111.5,229335,88.9354420639654,90.1992784510076,88.8468930177395,89.7565332198782,284891.267328236,0.0,1.0
2018-08-14,111.94,112.46,110.72,110.9,263258,90.1107294047818,90.5293248960314,89.1286399830037,89.2735384222824,327032.093898867,0.0,1.0
2018-08-15,110.73,112.15,110.32,111.35,250364,89.136689896297,90.2797775839403,88.8066434512732,89.6357845204792,311014.530068966,0.0,1.0
2018-08-16,112.82,113.32,111.31,111.39,237998,90.8191217745889,91.221617439252,89.6035848673062,89.6679841736523,295652.873924981,0.0,1.0
2018-08-17,113.88,114.11,112.33,112.75,243833,91.6724125836747,91.8575605894197,90.424676023219,90.762772381536,302901.399203984,0.0,1.0
2018-08-20,113.7,114.56,112.36,113.73,213561,91.527514144396,92.2198066876166,90.4488257630988,91.5516638842758,265296.025211526,0.0,1.0
2018-08-21,113.98,114.86,113.64,113.79,250215,91.7529117166073,92.4613040864144,91.4792146646364,91.5999633640353,310829.4349076,0.0,1.0
2018-08-22,113.49,114.11,113.23,113.76,143878,91.3584659652374,91.8575605894197,91.1491682196126,91.5758136241555,178732.359913018,0.0,1.0
2018-08-23,113.03,113.59,112.33,113.41,189137,90.9881699537474,91.4389650981701,90.424676023219,91.2940666588914,234955.325740338,0.0,1.0
2018-08-24,112.73,113.7,112.62,113.35,172584,90.7466725549495,91.527514144396,90.6581235087236,91.2457671791318,214392.371337023,0.0,1.0
2018-08-27,112.23,113.68,112.0,113.19,296866,90.3441768902864,91.5114143178095,90.1590288845413,91.1169685664396,368781.611906879,0.0,1.0
2018-08-28,111.68,112.48,110.78,112.4,282906,89.9014316591569,90.5454247226179,89.1769394627633,90.4810254162718,351439.810211097,0.0,1.0
2018-08-29,112.95,113.3,110.99,112.04,566415,90.9237706474013,91.2055176126655,89.3459876419218,90.1912285377144,703628.696813494,0.0,1.0
2018-08-30,111.61,112.61,111.5,112.03,776360,90.3844264567527,91.1942501863177,90.2953458465005,90.72455242317,958677.761167852,0.67,1.0
2018-08-31,110.89,111.37,110.13,111.37,282338,89.8013533714659,90.1900687616571,89.1858873369964,90.1900687616571,348641.302659345,0.0,1.0
2018-09-04,111.43,112.07,110.43,110.8,246546,90.238658185431,90.7569453723526,89.428834455866,89.728469235805,304444.030224238,0.0,1.0
2018-09-05,112.12,112.47,111.09,111.32,208930,90.7974365588309,91.0808748641786,89.9633181173789,90.1495775751788,257994.41578752,0.0,1.0
2018-09-06,111.37,112.68,111.01,112.18,354064,90.1900687616571,91.2509378473873,89.8985322190137,90.8460259826048,437211.194330123,0.0,1.0
2018-09-07,111.32,111.51,110.36,111.46,318798,90.1495775751788,90.3034440837962,89.3721467947964,90.2629528973179,393663.445959077,0.0,1.0
2018-09-10,109.82,111.7,109.34,111.67,396149,88.9348419808313,90.4573105924135,88.5461265906401,90.4330158805266,489179.29363811,0.0,1.0
2018-09-11,110.31,111.45,109.33,109.83,240422,89.3316556083182,90.2548546600223,88.5380283533444,88.9429402181269,296881.890740761,0.0,1.0
2018-09-12,107.53,110.46,107.24,110.22,374592,87.0803456401274,89.4531291677529,86.8454967585535,89.2587714726573,462559.920541228,0.0,1.0
2018-09-13,107.21,108.53,107.0,107.63,536152,86.8212020466666,87.8901693696924,86.6511390634579,87.1613280130839,662060.12546456,0.0,1.0
2018-09-14,107.71,108.38,107.27,107.27,464366,87.2261139114491,87.7686958102576,86.8697914704405,86.8697914704405,573416.14359636,0.0,1.0
2018-09-17,107.71,108.23,107.34,107.88,498828,87.2261139114491,87.6472222508229,86.92647913151,87.3637839454751,615971.08332196,0.0,1.0
2018-09-18,108.03,108.18,107.24,107.51,323444,87.4852575049099,87.6067310643446,86.8454967585535,87.0641491655361,399400.49691274,0.0,1.0
2018-09-19,108.89,110.26,108.19,108.19,344118,88.1817059123358,89.2911644218399,87.6148293016403,87.6148293016403,424929.509270904,0.0,1.0
2018-09-20,110.26,111.24,109.35,109.35,445808,89.2911644218399,90.0847916768136,88.5542248279357,88.5542248279357,550500.045533924,0.0,1.0
2018-09-21,109.43,110.57,108.96,110.38,1543753,88.6190107263009,89.542209778005,88.2383935734054,89.3883432693877,1906282.74233108,0.0,1.0
2018-09-24,107.3,109.29,106.91,109.29,295890,86.8940861823274,88.5056354041618,86.578254927797,88.5056354041618,365375.80858359,0.0,1.0
2018-09-25,107.18,107.93,106.61,107.71,331248,86.7969073347796,87.4042751319534,86.3353078089276,87.2261139114491,409037.161924015,0.0,1.0
2018-09-26,105.0,107.69,104.77,107.25,355190,85.0314916043279,87.2099174368578,84.8452321465279,86.8535949958492,438601.620368397,0.0,1.0
2018-09-27,104.36,105.3,104.23,104.97,392944,84.5132044174062,85.2744387231974,84.4079273325628,85.0071968924409,485221.642259184,0.0,1.0
2018-09-28,104.44,104.96,102.53,103.85,497320,84.5779903157714,84.9990986551452,83.0312269923022,84.1001943153281,614108.949693436,0.0,1.0
2018-10-01,103.84,105.71,103.33,105.27,374685,84.0920960780324,85.606466452319,83.6790859759543,85.2501440113104,462674.760347231,0.0,1.0
2018-10-02,104.09,104.65,103.0,104.0,418106,84.2945520104237,84.7480532989801,83.4118441451978,84.2216678747628,516292.601384468,0.0,1.0
2018-10-03,106.05,107.06,104.2,104.74,523427,85.8818065203711,86.6997284872318,84.3836326206758,84.8209374346409,646346.829428107,0.0,1.0
2018-10-04,107.01,108.46,105.87,106.23,475158,86.6592373007536,87.8334817086228,85.7360382490494,86.0275747916928,586742.500439221,0.0,1.0
2018-10-05,105.31,107.68,105.02,107.35,293216,85.282536960493,87.2018191995621,85.0476880789192,86.9345773688057,362073.855451843,0.0,1.0
2018-10-08,106.63,107.03,104.43,105.15,388524,86.3515042835188,86.6754337753449,84.5698920784758,85.1529651637626,479763.664382475,0.0,1.0
2018-10-09,106.25,107.23,105.25,106.44,345971,86.0437712662841,86.8373985212579,85.2339475367191,86.1976377749015,427217.661534601,0.0,1.0
2018-10-10,104.43,107.21,104.31,106.52,357310,84.5698920784758,86.8212020466666,84.472713230928,86.2624236732667,441219.47401062,0.0,1.0
2018-10-11,101.4,104.36,101.34,103.97,396801,82.1161261778938,84.5132044174062,82.0675367541199,84.1973731628759,489984.407116756,0.0,1.0
2018-10-12,99.36,102.79,96.64,102.79,700449,80.4640857695811,83.2417811619892,78.2613652251642,83.2417811619892,864940.078226932,0.0,1.0
2018-10-15,99.53,100.46,98.99,99.42,228563,80.6017558036072,81.3548918721026,80.164450989642,80.512675193355,282237.963220423,0.0,1.0
2018-10-16,100.02,100.08,98.0,100.01,314163,80.998569431094,81.0471588548679,79.3627254973727,80.9904711937984,387939.978208274,0.0,1.0
2018-10-17,100.47,101.35,98.56,99.88,458974,81.3629901093983,82.0756349914155,79.8162267859291,80.8851941089549,566757.904521425,0.0,1.0
2018-10-18,98.16,100.05,97.43,99.94,525010,79.4922972941031,81.022864142981,78.9011259715206,80.9337835327288,648301.575803408,0.0,1.0
2018-10-19,96.4,98.49,96.32,97.91,696588,78.0670075300686,79.7595391248595,78.0022216317034,79.2898413617118,860172.374022865,0.0,1.0
2018-10-22,94.54,97.03,93.52,96.93,539816,76.5607353930777,78.5771964796946,75.7347151889213,78.4962141067381,666584.56685376,0.0,1.0
2018-10-23,94.81,95.69,92.51,92.53,556722,76.7793878000602,77.4920326820775,74.9167932220607,74.932989696652,687460.714813861,0.0,1.0
2018-10-24,91.75,95.0,91.44,94.65,534295,74.3013271875912,76.9332543086776,74.0502818314261,76.6498160033298,659767.033854368,0.0,1.0
2018-10-25,92.09,93.08,90.02,93.08,866837,74.5766672556434,75.3783927479127,72.9003321354437,75.3783927479127,1070402.07436944,0.0,1.0
2018-10-26,93.17,94.3,90.86,91.0,905909,75.4512768835736,76.3663776979821,73.5805840682784,73.6939593904175,1118649.61093025,0.0,1.0
2018-10-29,95.51,96.32,93.81,94.09,668850,77.3462644107558,78.0022216317034,75.9695640704952,76.1963147147734,825920.475754955,0.0,1.0
2018-10-30,97.17,97.35,94.8,95.81,795512,78.6905718018337,78.8363400731554,76.7712895627646,77.5892115296253,982327.35218476,0.0,1.0
2018-10-31,97.92,99.28,97.6,98.19,1324326,79.2979395990075,80.3992998712159,79.0387960055466,79.51659200599,1635326.24650468,0.0,1.0
2018-11-01,99.3,99.86,97.86,98.13,504614,80.4154963458072,80.8689976343636,79.2493501752336,79.4680025822161,623115.84802663,0.0,1.0
2018-11-02,100.01,101.37,99.06,100.15,532270,80.9904711937984,82.0918314660068,80.2211386507116,81.1038465159375,657266.489691396,0.0,1.0
2018-11-05,100.35,100.97,99.39,99.96,389703,81.2658112618505,81.7679019741808,80.4883804814681,80.9499800073201,481219.536761805,0.0,1.0
2018-11-06,101.79,102.12,99.48,100.19,371662,82.4319574324241,82.6991992631806,80.5612646171289,81.1362394651201,458941.849233817,0.0,1.0
2018-11-07,102.49,102.83,99.76,101.93,402502,82.9988340431196,83.2741741111717,80.7880152614071,82.5453327545632,497024.210708412,0.0,1.0
2018-11-08,103.12,104.31,102.07,102.07,393428,83.5090229927456,84.472713230928,82.6587080767023,82.6587080767023,485819.30318505,0.0,1.0
2018-11-09,103.03,103.93,102.11,102.93,295987,83.4361388570848,84.1649802136933,82.6911010258849,83.3551564841283,365495.587736087,0.0,1.0
2018-11-12,101.61,102.87,100.82,102.0,436224,82.2861891611024,83.3065670603544,81.646428414746,82.6020204156328,538665.371332481,0.0,1.0
2018-11-13,100.93,103.74,100.9,101.8,643175,81.7355090249982,84.0111137050759,81.7112143131112,82.4400556697198,794216.045441719,0.0,1.0
2018-11-14,98.84,102.97,97.22,102.08,774993,80.0429774302073,83.3875494333109,78.7310629883119,82.666806313998,956989.739503267,0.0,1.0
2018-11-15,101.18,101.3,97.11,97.98,412209,81.9379649573895,82.0351438049372,78.6419823780598,79.3465290227814,509010.769814569,0.0,1.0
2018-11-16,101.36,101.56,100.0,100.62,590765,82.0837332287112,82.2456979746242,80.9823729565027,81.484463668833,729498.257994134,0.0,1.0
2018-11-19,101.04,102.29,100.34,101.16,344616,81.8245896352503,82.8368692972066,81.2577130245548,81.9217684827981,425544.457909501,0.0,1.0
2018-11-20,98.2,100.43,98.04,100.43,561202,79.5246902432857,81.3305971602157,79.3951184465553,81.3305971602157,692992.782887991,0.0,1.0
2018-11-21,98.45,99.86,97.18,98.33,253223,79.7271461756769,80.8689976343636,78.6986700391294,79.6299673281291,312689.034360615,0.0,1.0
2018-11-23,98.17,99.06,97.4,97.45,160817,79.5003955313987,80.2211386507116,78.8768312596336,78.9173224461119,198582.721311931,0.0,1.0
2018-11-26,100.32,101.07,98.71,99.24,363842,81.2415165499635,81.8488843471373,79.9377003453638,80.3669069220333,449285.426836562,0.0,1.0
2018-11-27,99.61,100.85,99.0,99.82,449356,80.6665417019724,81.670723126633,80.1725492269377,80.836604685181,554881.245874776,0.0,1.0
2018-11-28,100.19,100.75,98.26,99.64,367847,81.1362394651201,81.5897407536765,79.5732796670596,80.6908364138593,454230.94751444,0.0,1.0
2018-11-29,99.32,100.38,98.17,98.75,288847,80.9742747192071,81.8384786177407,80.0366950179678,80.5095613020711,354288.866920782,0.67,1.0
2018-11-30,100.32,100.74,98.7,98.85,518817,81.7895614159369,82.1319818285634,80.4687969672346,80.591089971744,636361.41995326,0.0,1.0
2018-12-03,101.23,101.77,99.64,101.57,396037,82.5314723099611,82.9717271261952,81.2351664621606,82.8086697868492,485764.08960005,0.0,1.0
2018-12-04,95.91,101.35,94.8,100.93,646587,78.1941470833583,82.6293067135686,77.2891788499882,82.2868863009421,793079.296637001,0.0,1.0
2018-12-06,95.26,95.46,92.87,94.2,597599,77.6642107304839,77.8272680698299,75.7156755252996,76.8000068319503,732992.458232187,0.0,1.0
2018-12-07,94.73,97.54,94.03,95.53,413812,77.2321087812171,79.523064399028,76.6614080935063,77.884338138601,507566.236098082,0.0,1.0
2018-12-10,93.27,94.79,91.5,94.23,422689,76.0417902039916,77.2810259830209,74.5987327507798,76.8244654328522,518454.430441993,0.0,1.0
2018-12-11,92.75,94.9,91.74,94.16,366683,75.6178411216921,77.3707075196612,74.7944015579949,76.7673953640811,449759.577177928,0.0,1.0
2018-12-12,95.1,96.35,93.45,94.5,320080,77.5337648590072,78.5528732299195,76.1885418094029,77.0445928409693,392598.090075382,0.0,1.0
2018-12-13,93.02,95.04,92.77,94.51,539670,75.8379685298091,77.4848476572034,75.6341468556267,77.0527457079366,661938.925490445,0.0,1.0
2018-12-14,92.13,93.82,91.96,92.09,428962,75.1123633697196,76.490197887193,74.9737646312755,75.0797519018504,526148.656320033,0.0,1.0
2018-12-17,92.1,93.8,91.63,92.0,401865,75.0879047688177,76.4738921532584,74.7047200213546,75.0063760991447,492912.495214145,0.0,1.0
2018-12-18,89.57,92.65,89.04,92.34,567680,73.0252294260912,75.5363124520191,72.5931274768244,75.2835735760328,696294.938059213,0.0,1.0
2018-12-19,87.13,90.41,86.42,89.53,773836,71.0359298860704,73.7100702513442,70.4570763313922,72.992617958222,949158.134315088,0.0,1.0
2018-12-20,86.97,87.37,85.14,86.35,737445,70.9054840145936,71.2315986932856,69.413509359578,70.4000062626211,904522.302348289,0.0,1.0
2018-12-21,85.4,88.06,85.05,86.62,1326352,69.6254839007278,71.7941465140292,69.3401335568723,70.6201336707382,1626853.48027888,0.0,1.0
2018-12-24,82.72,85.59,82.62,84.7,459862,67.4405155534918,69.7803883731065,67.3589868838189,69.0547832130169,564049.434198467,0.0,1.0
2018-12-26,86.54,86.61,81.87,82.92,363989,70.5549107349998,70.6119808037709,66.7475218612715,67.6035728928378,446455.218096877,0.0,1.0
2018-12-27,86.61,86.64,84.08,85.09,500253,70.6119808037709,70.6364394046728,68.5493054610444,69.3727450247415,613591.515728818,0.0,1.0
2018-12-28,87.23,88.55,86.04,86.86,474384,71.1174585557434,72.1936369954268,70.1472673866349,70.8158024779533,581861.57323894,0.0,1.0
2018-12-31,87.94,88.24,86.06,87.51,461353,71.6963121104216,71.9408981194405,70.1635731205695,71.3457388308277,565878.238723281,0.0,1.0
2019-01-02,89.01,89.27,86.4,86.57,459863,72.5686688759225,72.7806434170722,70.4407705974576,70.5793693359017,564050.660760858,0.0,1.0
2019-01-03,89.03,90.53,88.15,88.54,494623,72.5849746098571,73.8079046549518,71.8675223167348,72.1854841284595,606685.96946812,0.0,1.0
2019-01-04,91.92,92.36,90.05,90.77,435819,74.9411531634063,75.2998793099674,73.4165670405215,74.003573462167,534559.194634351,0.0,1.0
2019-01-07,92.35,93.34,90.99,91.6,428871,75.2917264430001,76.0988602727627,74.1829365354476,74.6802614204528,526037.039142462,0.0,1.0
2019-01-08,93.58,93.65,91.84,92.55,402214,76.2945290799778,76.3515991487489,74.8759302276679,75.4547837823461,493340.565488565,0.0,1.0
2019-01-09,94.72,95.09,93.67,94.29,326158,77.2239559142498,77.5256119920399,76.3679048826835,76.873382634656,400053.136287199,0.0,1.0
2019-01-10,93.57,94.35,92.44,93.87,373895,76.2863762130105,76.9222998364598,75.3651022457058,76.5309622220295,458605.545141012,0.0,1.0
2019-01-11,93.68,94.2,92.08,93.0,261005,76.3760577496508,76.8000068319503,75.0715990348831,75.8216627958745,320138.916833683,0.0,1.0
2019-01-14,94.66,95.14,92.75,93.0,307779,77.175038712446,77.5663763268764,75.6178411216921,75.8216627958745,377510.146105071,0.0,1.0
2019-01-15,94.87,95.19,93.45,94.55,149630,77.3462489187593,77.6071406617129,76.1885418094029,77.0853571758058,183530.530548549,0.0,1.0
2019-01-16,97.26,97.32,95.67,95.68,276881,79.2947841239436,79.3437013257474,77.9984782761432,78.0066311431105,339611.821351418,0.0,1.0
2019-01-17,97.77,98.27,96.27,96.89,436614,79.7105803392758,80.1182236876407,78.4876502941811,78.9931280461536,535534.311735107,0.0,1.0
2019-01-18,99.9,100.08,96.98,98.16,342048,81.4471410033104,81.5938926087217,79.0665038488593,80.0285421510005,419543.212678406,0.0,1.0
2019-01-22,99.06,100.17,98.57,99.17,322762,80.7623001780573,81.6672684114274,80.3628096966597,80.8519817146976,395887.730407743,0.0,1.0
2019-01-23,98.73,99.92,98.12,99.49,292655,80.4932555681365,81.463446737245,79.9959306831313,81.1128734576511,358959.616505283,0.0,1.0
2019-01-24,98.44,99.65,97.87,98.04,249703,80.2568224260848,81.2433193291279,79.7921090089488,79.9307077473929,306276.308691868,0.0,1.0
2019-01-25,99.25,99.92,98.65,99.23,271703,80.917204650436,81.463446737245,80.4280326323981,80.9008989165014,333260.681291401,0.0,1.0
2019-01-28,99.92,100.07,98.67,98.7,206290,81.463446737245,81.5857397417544,80.4443383663327,80.4687969672346,253027.555616254,0.0,1.0
2019-01-29,99.87,100.63,99.39,99.97,301792,81.4226824024085,82.0423002919232,81.0313447879782,81.5042110720815,370166.717070825,0.0,1.0
2019-01-30,99.22,100.26,99.0,100.16,338849,80.8927460495341,81.7406442141331,80.7133829762535,81.6591155444601,415619.439589956,0.0,1.0
2019-01-31,97.28,99.7,92.27,99.7,923824,79.3110898578782,81.2840836639644,75.2265035072617,81.2840836639644,1133127.77419957,0.0,1.0
2019-02-01,98.44,99.05,97.6,97.73,434498,80.2568224260848,80.75414731109,79.5719816008317,79.6779688714066,532938.905715988,0.0,1.0
2019-02-04,99.57,99.65,97.59,98.33,286217,81.1780963933895,81.2433193291279,79.5638287338645,80.1671408894445,351063.007832747,0.0,1.0
2019-02-05,99.8,100.08,98.77,99.5,315143,81.3656123336374,81.5938926087217,80.5258670360057,81.1210263246184,386542.551551569,0.0,1.0
2019-02-06,99.3,100.34,98.85,99.53,328579,80.9579689852725,81.8058671498715,80.591089971744,81.1454849255203,403022.643835538,0.0,1.0
2019-02-07,99.98,101.59,99.32,100.34,506802,81.5123639390488,82.8249755207838,80.9742747192071,81.8058671498715,621624.272826743,0.0,1.0
2019-02-08,98.5,100.14,98.11,99.74,327169,80.3057396278886,81.6428098105255,79.987777816164,81.3166951318336,401293.190864386,0.0,1.0
2019-02-11,99.66,99.84,98.32,98.77,220648,81.2514721960952,81.3982238015066,80.1589880224772,80.5258670360057,270638.538424622,0.0,1.0
2019-02-12,101.48,101.91,100.57,100.57,280730,82.7352939841435,83.0858672637373,81.9933830901194,81.9933830901194,344332.859993945,0.0,1.0
2019-02-13,101.33,102.08,100.65,101.68,163825,82.613000979634,83.2244660021814,82.0586060258578,82.8983513234895,200941.583687202,0.0,1.0
2019-02-14,100.96,101.3,99.6,100.21,349579,82.311344901844,82.5885423787321,81.2025549942914,81.6998798792966,428780.454044183,0.0,1.0
2019-02-15,102.69,103.18,101.53,101.61,311918,83.7217908871866,84.1212813685842,82.77605831898,82.8412812547184,382586.887840956,0.0,1.0
2019-02-19,104.49,104.7,102.03,102.03,402817,85.1893069413003,85.3605171476136,83.1837016673449,83.1837016673449,494080.18261027,0.0,1.0
2019-02-20,105.7,105.74,103.84,104.35,324559,86.1758038443434,86.2084153122126,84.6593705884259,85.0751668037581,398091.863024169,0.0,1.0
2019-02-21,105.28,105.71,104.375,105.63,290210,85.8333834317169,86.1839567113107,85.0955489711764,86.1187337755723,355960.671459562,0.0,1.0
2019-02-22,105.28,105.68,104.6,105.36,197707,85.8333834317169,86.1594981104088,85.2789884779406,85.8986063674553,242499.970615264,0.0,1.0
2019-02-25,105.12,106.23,104.73,106.0,204318,85.7029375602401,86.6079057936102,85.3849757485155,86.4203898533624,250608.774581423,0.0,1.0
2019-02-26,103.54,105.01,103.38,104.44,269381,84.414784579407,85.6132560235998,84.2843387079302,85.1485426064638,330412.603419759,0.0,1.0
2019-02-27,103.85,103.95,102.52,103.06,165068,85.2137655422022,85.2958202032924,84.1224385497022,84.5655337195894,201168.340477927,0.67,1.0
2019-02-28,103.68,104.4,103.49,103.83,168893,85.0742726183488,85.6650661781985,84.9183687622774,85.1973546099842,205829.867256758,0.0,1.0
2019-03-01,104.24,104.85,103.2,104.34,181267,85.5337787204541,86.0343121531045,84.6804102451157,85.6158333815443,220910.058723753,0.0,1.0
2019-03-04,104.22,104.79,103.05,104.5,307985,85.5173677882361,85.9850793564504,84.5573282534804,85.7471208392887,375341.261432224,0.0,1.0
2019-03-05,104.67,105.56,102.57,103.98,354407,85.8866137631421,86.6169002468451,84.1634658802473,85.3204366016195,431915.744079778,0.0,1.0
2019-03-06,102.68,105.03,102.48,104.45,324513,84.2537260074465,86.1820105430669,84.0896166852661,85.7060935087436,395483.93191602,0.0,1.0
2019-03-07,100.76,102.18,100.23,102.09,399900,82.6782765145142,83.8434527019954,82.2433868107359,83.7696035070142,487358.054602485,0.0,1.0
2019-03-08,101.19,101.47,99.91,99.91,215265,83.0311115572021,83.2608646082548,81.9808118952472,81.9808118952472,262343.414913739,0.0,1.0
2019-03-11,101.73,102.31,101.36,101.55,212152,83.4742067270894,83.9501237614127,83.1706044810555,83.326508337127,258549.602400666,0.0,1.0
2019-03-12,101.25,101.98,100.85,101.83,188634,83.0803443538563,83.6793433798149,82.7521257094954,83.5562613881796,229888.220234772,0.0,1.0
2019-03-13,101.37,102.17,100.79,101.75,393096,83.1788099471646,83.8352472358864,82.7028929128412,83.4906176593074,479066.021085318,0.0,1.0
2019-03-14,101.82,102.09,101.07,101.26,173974,83.5480559220706,83.7696035070142,82.9326459638939,83.0885498199653,212022.080998782,0.0,1.0
2019-03-15,102.35,102.94,101.65,101.65,504778,83.9829456258488,84.4670681262811,83.4085629982172,83.4085629982172,615172.853428691,0.0,1.0
2019-03-18,103.8,104.15,102.58,102.58,284466,85.1727382116571,85.4599295254729,84.1716713463563,84.1716713463563,346678.660566518,0.0,1.0
2019-03-19,101.22,104.27,100.92,104.27,249066,83.0557279555292,85.5583951187812,82.8095639722585,85.5583951187812,303536.687240867,0.0,1.0
2019-03-20,98.19,101.59,97.91,101.03,269389,80.5694717244953,83.3593302015631,80.3397186734426,82.8998240994578,328304.32350915,0.0,1.0
2019-03-21,96.93,98.35,96.44,97.35,334144,79.5355829947584,80.7007591822397,79.1335151554163,79.8802125713374,407221.229800183,0.0,1.0
2019-03-22,93.77,95.86,92.83,95.72,418196,76.9426557043072,78.657598121093,76.171341890059,78.5427215955666,509655.386352941,0.0,1.0
2019-03-25,94.28,95.05,93.05,93.61,300895,77.3611344758674,77.9929553662621,76.3518621444575,76.8113682465628,366700.679768979,0.0,1.0
2019-03-26,96.69,96.78,94.86,95.11,262987,79.3386518081419,79.4125010031231,77.8370515101907,78.0421881629162,320502.207316189,0.0,1.0
2019-03-27,95.9,96.61,95.19,96.17,282740,78.6904199855291,79.2730080792697,78.1078318917884,78.9119675704727,344575.18469194,0.0,1.0
2019-03-28,97.45,97.49,95.62,95.98,209034,79.9622672324276,79.9950890968637,78.4606669344764,78.7560637144012,254749.696388537,0.0,1.0
2019-03-29,97.07,98.55,96.87,98.33,276691,79.6504595202847,80.8648685044201,79.4863501981043,80.6843482500216,337203.269532424,0.0,1.0
2019-04-01,99.88,99.96,97.85,98.16,233133,81.9561954969201,82.0218392257923,80.2904858767885,80.5448553261682,284119.14314489,0.0,1.0
2019-04-02,99.75,100.4,99.26,99.44,262034,81.8495244375029,82.3828797345893,81.4474565981607,81.5951549881231,319340.786395868,0.0,1.0
2019-04-03,100.58,101.4,100.11,100.85,208966,82.5305781245517,83.2034263454916,82.1449212174277,82.7521257094954,254666.824801358,0.0,1.0
2019-04-04,101.5,101.68,100.06,100.16,258083,83.2854810065818,83.4331793965443,82.1038938868826,82.1859485479728,314525.703440794,0.0,1.0
2019-04-05,102.11,102.38,100.8,101.8,206178,83.7860144392322,84.0075620241759,82.7110983789502,83.5316449898525,251269.08972701,0.0,1.0
2019-04-08,102.15,102.61,101.63,102.23,159704,83.8188363036683,84.1962877446834,83.3921520659991,83.8844800325405,194631.234689261,0.0,1.0
2019-04-09,101.02,101.7,100.26,101.6,203013,82.8916186333487,83.4495903287623,82.268003209063,83.3675356676721,247411.904823742,0.0,1.0
2019-04-10,101.2,101.44,99.43,101.42,274700,83.0393170233112,83.2362482099277,81.5869495220141,83.2198372777097,334776.838207809,0.0,1.0
2019-04-11,101.56,102.38,100.67,101.79,138262,83.334713803236,84.0075620241759,82.6044273195329,83.5234395237435,168499.873331955,0.0,1.0
2019-04-12,103.95,104.21,101.87,103.08,223462,85.2958202032924,85.509162322127,83.5890832526157,84.5819446518074,272333.097268269,0.0,1.0
2019-04-15,102.54,104.14,102.16,103.84,161882,84.1388494819202,85.4517240593639,83.8270417697774,85.2055600760932,197285.562878619,0.0,1.0
2019-04-16,104.08,104.24,102.11,102.91,214702,85.4024912627097,85.5337787204541,83.7860144392322,84.4424517279541,261657.286919887,0.0,1.0
2019-04-17,104.13,104.53,103.16,104.5,249760,85.4435185932549,85.7717372376158,84.6475883806796,85.7471208392887,304382.464910019,0.0,1.0
2019-04-18,102.52,103.86,102.28,103.86,300591,84.1224385497022,85.2219710083112,83.9255073630856,85.2219710083112,366330.195026296,0.0,1.0
2019-04-22,101.46,102.65,101.06,102.33,291308,83.2526591421457,84.2291096091195,82.9244404977848,83.9665346936307,355017.004676522,0.0,1.0
2019-04-23,103.6,103.68,100.49,101.32,282076,85.0086288894766,85.0742726183488,82.4567289295705,83.1377826166194,343765.968017131,0.0,1.0
2019-04-24,102.7,103.69,101.72,103.31,278414,84.2701369396646,85.0824780844578,83.4660012609803,84.770670372315,339303.089307568,0.0,1.0
2019-04-25,98.35,103.82,98.22,102.62,787399,80.7007591822397,85.1891491438751,80.5940881228224,84.2044932107924,959603.012843067,0.0,1.0
2019-04-26,99.99,100.25,97.8,97.8,423102,82.0464556241194,82.259797742954,80.2494585462434,80.2494585462434,515634.327627959,0.0,1.0
2019-04-29,102.13,102.86,100.1,100.1,339873,83.8024253714503,84.4014243974089,82.1367157513186,82.1367157513186,414203.161020031,0.0,1.0
2019-04-30,101.69,102.67,101.09,101.92,402514,83.4413848626533,84.2455205413375,82.9490568961119,83.6301105831608,490543.73590964,0.0,1.0
2019-05-01,100.06,102.39,99.63,101.66,309269,82.1038938868826,84.0157674902849,81.7510588441946,83.4167684643262,376906.071990138,0.0,1.0
2019-05-02,101.97,102.07,100.09,100.09,332757,83.6711379137059,83.7531925747961,82.1285102852096,82.1285102852096,405530.893161689,0.0,1.0
2019-05-03,103.21,103.48,101.81,102.63,200496,84.6886157112247,84.9101632961684,83.5398504559616,84.2126986769014,244344.4373983,0.0,1.0
2019-05-06,103.06,103.75,101.31,101.43,204706,84.5655337195894,85.131710881112,83.1295771505104,83.2280427438187,249475.163604542,0.0,1.0
2019-05-07,101.33,102.13,100.8,101.73,342621,83.1459880827285,83.8024253714503,82.7110983789502,83.4742067270894,417552.148101921,0.0,1.0
2019-05-08,100.53,101.74,100.36,101.02,296902,82.4895507940066,83.4824121931984,82.3500578701532,82.8916186333487,361834.411421824,0.0,1.0
2019-05-09,101.01,101.23,98.79,99.26,209674,82.8834131672397,83.0639334216382,81.0617996910367,81.4474565981607,255529.664267871,0.0,1.0
2019-05-10,101.06,101.49,99.77,100.47,201964,82.9244404977848,83.2772755404728,81.8659353697209,82.4403179973525,246133.488721522,0.0,1.0
2019-05-13,97.34,99.85,97.34,99.6,345381,79.8720071052283,81.9315790985931,79.8720071052283,81.7264424458675,420915.759581548,0.0,1.0
2019-05-14,98.53,99.17,97.27,97.63,164450,80.8484575722021,81.3736074031795,79.8145688424652,80.10996562239,200415.183994445,0.0,1.0
2019-05-15,96.94,97.42,95.97,97.42,224212,79.5437884608674,79.9376508341005,78.7478582482922,79.9376508341005,273247.122126863,0.0,1.0
2019-05-16,98.67,99.08,97.58,97.58,185448,80.9633340977284,81.2997582081983,80.0689382918449,80.0689382918449,226005.442635463,0.0,1.0
2019-05-17,97.95,99.33,97.53,97.76,234501,80.3725405378787,81.5048948609239,80.0279109612998,80.2166366818073,285786.324486966,0.0,1.0
2019-05-20,99.1,99.16,97.83,97.83,176431,81.3161691404164,81.3654019370705,80.2740749445705,80.2740749445705,215016.426435537,0.0,1.0
2019-05-21,99.75,99.95,99.36,99.37,174918,81.8495244375029,82.0136337596833,81.529511259251,81.53771672536,213172.533620799,0.0,1.0
2019-05-22,97.81,99.64,97.75,99.22,148713,80.2576640123524,81.7592643103036,80.2084312156983,81.4146347337246,181236.505061514,0.0,1.0
2019-05-23,95.3,97.02,94.37,96.6,202663,78.1980920189877,79.6094321897396,77.4349836708486,79.2648026131606,246985.359889731,0.0,1.0
2019-05-24,96.49,96.71,95.57,95.99,200438,79.1745424859614,79.3550627403599,78.4196396039313,78.7642691805103,244273.752809235,0.0,1.0
2019-05-28,95.1,96.65,95.01,96.25,134032,78.0339826968072,79.3058299437058,77.960133501826,78.9776112993449,163344.773129483,0.0,1.0
2019-05-29,95.6,95.81,93.65,94.04,279824,78.4442560022584,78.6165707905479,76.8441901109989,77.1642032892508,341021.456041725,0.0,1.0
2019-05-30,93.1,95.28,92.3,95.2,174631,76.9754775687433,78.7779108780866,76.3140341524705,78.7117665364593,211212.019899202,0.71,1.0
2019-05-31,91.27,92.49,91.09,92.0,322034,75.4624257540193,76.4711269638353,75.313600985358,76.0659928713682,389492.424691033,0.0,1.0
2019-06-03,92.04,92.94,91.07,91.32,316980,76.0990650421819,76.8431888854887,75.2970648999511,75.5037659675364,383379.732508255,0.0,1.0
2019-06-04,95.16,95.16,92.78,93.23,236887,78.6786943656456,78.6786943656456,76.7109002022342,77.0829621238876,286509.163652859,0.0,1.0
2019-06-05,94.36,95.32,93.25,95.01,194224,78.0172509493729,78.8109830489002,77.0994982092944,78.5546737250945,234909.285023293,0.0,1.0
2019-06-06,93.63,94.46,92.94,94.12,207018,77.413683832024,78.099931376407,76.8431888854887,77.8188179244911,250383.322179298,0.0,1.0
2019-06-07,92.64,93.48,92.36,93.43,174095,76.5951476043864,77.2896631914728,76.363642408691,77.2483229779558,210563.740712426,0.0,1.0
2019-06-10,93.24,94.39,92.94,93.52,284471,77.091230166591,78.0420550774831,76.8431888854887,77.3227353622865,344060.874144602,0.0,1.0
2019-06-11,92.94,94.52,92.64,93.76,232513,76.8431888854887,78.1495396326274,76.5951476043864,77.5211683871683,281218.915214499,0.0,1.0
2019-06-12,92.82,93.57,91.6,93.14,246554,76.7439723730478,77.3640755758035,75.7352711632318,77.0085497395569,298201.169060636,0.0,1.0
2019-06-13,92.96,94.25,92.71,93.22,145877,76.8597249708955,77.9263024796354,76.6530239033103,77.0746940811842,176434.744271269,0.0,1.0
2019-06-14,92.47,93.07,91.59,93.07,225736,76.4545908784285,76.950673440633,75.7270031205284,76.950673440633,273022.295720498,0.0,1.0
2019-06-17,91.1,92.26,90.87,92.24,194435,75.3218690280613,76.2809619816569,75.1317040458829,76.26442589625,235164.484479282,0.0,1.0
2019-06-18,92.69,93.05,90.84,91.2,266644,76.6364878179035,76.9341373552262,75.1068999177727,75.4045494550954,322499.543803808,0.0,1.0
2019-06-19,93.46,94.79,92.75,92.75,403784,77.273127106066,78.3727767856195,76.6860960741239,76.6860960741239,488367.095435401,0.0,1.0
2019-06-20,93.27,94.42,91.92,94.42,459336,77.1160342947012,78.0668592055933,75.9998485297409,78.0668592055933,555555.911449972,0.0,1.0
2019-06-21,92.41,93.61,92.35,92.98,467874,76.404982622208,77.3971477466172,76.3553743659875,76.8762610563024,565882.418346796,0.0,1.0
2019-06-24,91.29,93.17,91.28,92.59,223834,75.4789618394261,77.0333538676671,75.4706937967227,76.5538073908694,270721.872188317,0.0,1.0
2019-06-25,90.76,91.29,90.02,91.09,271170,75.0407555761454,75.4789618394261,74.4289204160931,75.313600985358,327973.632608567,0.0,1.0
2019-06-26,91.86,92.57,90.98,91.08,250039,75.9502402735205,76.5372713054626,75.2226525156204,75.3053329426545,302416.193250778,0.0,1.0
2019-06-27,92.78,93.29,92.0,92.33,226362,76.7109002022342,77.1325703801081,76.0659928713682,76.3388382805807,273779.4277558,0.0,1.0
2019-06-28,93.66,94.75,92.38,93.42,502042,77.4384879601342,78.3397046148059,76.3801784940978,77.2400549352524,607207.797551611,0.0,1.0
2019-07-01,93.79,95.17,93.67,94.4,370516,77.5459725152785,78.6869624083491,77.4467560028376,78.0503231201865,448130.244715846,0.0,1.0
2019-07-02,92.72,93.69,92.06,93.08,195682,76.6612919460137,77.4632920882444,76.1156011275887,76.9589414833364,236672.701169413,0.0,1.0
2019-07-03,93.41,93.57,92.67,93.0,126262,77.231786892549,77.3640755758035,76.6199517324967,76.8927971417092,152710.870673094,0.0,1.0
2019-07-05,94.83,94.84,93.8,93.8,186316,78.4058489564331,78.4141169991365,77.5542405579819,77.5542405579819,225344.74806615,0.0,1.0
2019-07-08,92.22,94.34,92.15,94.04,316294,76.2478898108432,78.0007148639661,76.1900135119194,77.7526735828638,382550.031907269,0.0,1.0
2019-07-09,93.64,93.7,91.62,91.74,330283,77.4219518747274,77.4715601309479,75.7518072486387,75.8510237610796,399469.392996479,0.0,1.0
2019-07-10,92.38,93.34,91.96,93.34,220352,76.3801784940978,77.1739105936251,76.0329207005546,77.1739105936251,266510.476426459,0.0,1.0
2019-07-11,92.62,92.95,91.32,91.64,349664,76.5786115189796,76.8514569281921,75.5037659675364,75.7683433340455,422910.249188487,0.0,1.0
2019-07-12,93.86,93.95,92.36,92.66,315554,77.6038488142024,77.6782611985331,76.363642408691,76.6116836897932,381655.019597167,0.0,1.0
2019-07-15,91.89,94.13,91.76,93.9,206251,75.9750444016307,77.8270859671944,75.8675598464864,77.636920985016,249455.654014639,0.0,1.0
2019-07-16,91.99,92.61,91.3,91.8,193965,76.0577248286648,76.5703434762762,75.4872298821295,75.9006320173,234596.030714757,0.0,1.0
2019-07-17,91.1,91.72,90.3,91.42,374884,75.3218690280613,75.8344876756727,74.6604256117886,75.5864463945705,453413.236297637,0.0,1.0
2019-07-18,91.58,92.38,90.41,90.63,302946,75.718735077825,76.3801784940978,74.7513740815261,74.9332710210011,366405.944994782,0.0,1.0
2019-07-19,92.15,92.82,91.44,91.7,178511,76.1900135119194,76.7439723730478,75.6029824799773,75.8179515902659,215904.787146764,0.0,1.0
2019-07-22,91.86,92.27,90.85,92.06,247454,75.9502402735205,76.2892300243603,75.1151679604761,76.1156011275887,299289.697545895,0.0,1.0
2019-07-23,92.81,92.87,91.89,92.1,258297,76.7357043303444,76.7853125865649,75.9750444016307,76.1486732984023,312404.046841078,0.0,1.0
2019-07-24,95.84,96.04,92.46,92.46,512333,79.2409212694775,79.4062821235457,76.4463228357251,76.4463228357251,619654.516042501,0.0,1.0
2019-07-25,93.74,100.79,93.37,96.3,837415,77.5046323017615,83.3336024076653,77.1987147217353,79.6212512338343,1012833.42387028,0.0,1.0
2019-07-26,95.46,95.59,94.0,94.26,452015,78.9267356467479,79.0342202018923,77.7196014120501,77.9345705223388,546701.336960436,0.0,1.0
2019-07-29,93.99,95.65,93.76,94.97,258485,77.7113333693467,79.0838284581127,77.5211683871683,78.5216015542809,312631.428346887,0.0,1.0
2019-07-30,95.06,95.09,93.15,93.29,236481,78.5960139386115,78.6208180667218,77.0168177822603,77.1325703801081,286018.116358397,0.0,1.0
2019-07-31,94.94,95.75,93.9,95.0,958355,78.4967974261706,79.1665088851468,77.636920985016,78.5464056823911,1159107.46276721,0.0,1.0
2019-08-01,89.95,95.11,89.5,94.9,416849,74.3710441171692,78.6373541521286,73.9989821955158,78.463725255357,504168.900613079,0.0,1.0
2019-08-02,88.95,90.12,88.11,89.84,292629,73.5442398468283,74.5116008431272,72.8497242597419,74.2800956474318,353927.780125428,0.0,1.0
2019-08-05,85.92,87.59,84.43,86.92,377314,71.0390229076952,72.4197860391646,69.8070845448872,71.8658271780361,456352.263207836,0.0,1.0
2019-08-06,87.2,87.44,84.86,86.71,332071,72.0973323737316,72.2957653986134,70.1626103811338,71.6921982812645,401631.936253861,0.0,1.0
2019-08-07,86.52,86.81,84.52,85.43,489085,71.5351054698998,71.7748787082986,69.8814969292178,70.6338888152281,591536.615792163,0.0,1.0
2019-08-08,88.29,88.59,86.95,87.19,322662,72.9985490284033,73.2465903095055,71.8906313061464,72.0890643310282,390251.975678524,0.0,1.0
2019-08-09,88.05,88.44,86.96,87.9,150550,72.8001160035214,73.1225696689544,71.8988993488498,72.6760953629703,182086.626061953,0.0,1.0
2019-08-12,86.09,87.27,86.03,87.0,240564,71.1795796336531,72.1552086726555,71.1299713774327,71.9319715196634,290956.407253189,0.0,1.0
2019-08-13,87.0,88.96,85.78,85.78,228870,71.9319715196634,73.5525078895317,70.9232703098475,70.9232703098475,276812.793801389,0.0,1.0
2019-08-14,83.74,86.99,83.14,85.01,405731,69.2365895983519,71.92370347696,68.7405070361473,70.2866310216849,490721.945391845,0.0,1.0
2019-08-15,82.12,84.41,81.74,84.35,449055,67.8971666803996,69.7905484594803,67.58298105767,69.7409402032599,543121.287720028,0.0,1.0
2019-08-16,84.74,85.16,82.45,82.86,411003,70.0633938686929,70.410651662236,68.1700120896121,68.5090018404518,497098.303363273,0.0,1.0
2019-08-19,85.72,86.74,85.49,86.74,352745,70.873662053627,71.7170024093748,70.6834970714486,71.7170024093748,426636.645036357,0.0,1.0
2019-08-20,84.37,85.44,84.14,85.27,206105,69.7574762886667,70.6421568579315,69.5673113064883,70.5016001319736,249279.070504808,0.0,1.0
2019-08-21,84.41,85.2,84.26,85.2,322939,69.7905484594803,70.4437238330497,69.6665278189292,70.4437238330497,390587.000556765,0.0,1.0
2019-08-22,84.62,85.4,83.61,85.09,222316,69.9641773562519,70.6090846871179,69.1291050432076,70.3527753633122,268885.887476514,0.0,1.0
2019-08-23,81.91,84.64,81.64,84.25,366105,67.7235377836279,69.9807134416588,67.5003006306359,69.6582597762258,442795.245661981,0.0,1.0
2019-08-26,82.38,82.64,81.5,82.5,366601,68.1121357906882,68.3271049009768,67.3845480327881,68.2113523031291,443395.145804968,0.0,1.0
2019-08-27,80.32,82.96,80.29,82.88,316748,66.4089189937858,68.5916822674859,66.3841148656756,68.5255379258587,383099.134054277,0.0,1.0
2019-08-28,81.8,82.71,79.86,80.02,342133,67.6325893138904,68.3849811999007,66.028589029429,66.1608777126835,413801.684719058,0.0,1.0
2019-08-29,82.1,83.0,81.89,82.0,277714,68.4676616269348,69.2182206459877,68.2925311891558,68.3842661803734,333008.589138533,0.71,1.0
2019-08-30,83.01,83.14,82.26,82.62,215066,69.2265601906438,69.3349742711737,68.6010943414331,68.9013179490542,257886.981684998,0.0,1.0
2019-09-03,80.9,82.18,80.49,82.18,365776,67.4669162681976,68.5343779841839,67.1249949372957,68.5343779841839,438604.282465904,0.0,1.0
2019-09-04,81.37,81.78,81.02,81.38,195924,67.8588748670363,68.2007961979382,67.5669908040713,67.8672144116925,234933.690121412,0.0,1.0
2019-09-05,83.45,84.2,82.42,82.73,392410,69.5935001555141,70.2189660047248,68.7345270559314,68.9930529402718,470541.277947282,0.0,1.0
2019-09-06,83.04,83.59,82.51,83.34,311569,69.2515788246122,69.7102537807001,68.8095829578367,69.5017651642965,373604.330747832,0.0,1.0
2019-09-09,85.75,86.01,82.97,83.74,382246,71.511595426427,71.7284235874867,69.1932020120192,69.8353469505422,458353.562167725,0.0,1.0
2019-09-10,88.79,88.86,86.39,86.39,485457,74.0468170018945,74.1051938144875,72.0453262844202,72.0453262844202,582114.51585957,0.0,1.0
2019-09-11,90.64,90.69,87.61,89.3,442467,75.589632763281,75.6313304865617,73.0627507324696,74.4721337793578,530564.938787238,0.0,1.0
2019-09-12,90.05,90.5,88.62,89.67,433709,75.0975996285685,75.472879138095,73.9050447427401,74.7806969316351,520063.166375062,0.0,1.0
2019-09-13,90.45,91.52,90.2,91.14,423772,75.4311814148143,76.3235126930216,75.2226927984107,76.0066099960881,508147.647711005,0.0,1.0
2019-09-16,91.05,91.33,89.18,89.18,393470,75.9315540941829,76.1650613445549,74.3720592434841,74.3720592434841,471812.330557114,0.0,1.0
2019-09-17,89.24,90.42,88.55,90.42,354580,74.4220965114209,75.4061627808458,73.8466679301471,75.4061627808458,425179.089051114,0.0,1.0
2019-09-18,89.98,90.2,87.98,88.66,398417,75.0392228159755,75.2226927984107,73.3713138847469,73.9384029213647,477744.309105075,0.0,1.0
2019-09-19,88.46,90.08,88.28,89.65,339030,73.7716120282418,75.122618262537,73.6215002244312,74.7640178423228,406532.987086127,0.0,1.0
2019-09-20,88.51,89.54,87.94,89.07,1579117,73.8133097515225,74.6722828511053,73.3379557061223,74.2803242522665,1893529.04158477,0.0,1.0
2019-09-23,88.68,89.09,87.76,87.93,339519,73.9550820106769,74.2970033415788,73.1878439023118,73.3296161614662,407119.35003538,0.0,1.0
2019-09-24,87.64,88.8,86.99,88.53,414142,73.0877693664381,74.0551565465507,72.5456989637888,73.8299888408348,496600.254661307,0.0,1.0
2019-09-25,89.4,89.83,87.29,87.8,378340,74.5555292259192,74.9141296461334,72.7958853034731,73.2212020809364,453669.853211118,0.0,1.0
2019-09-26,88.14,89.11,87.98,89.1,165016,73.5047465992452,74.3136824308911,73.3713138847469,74.3053428862349,197871.714588692,0.0,1.0
2019-09-27,88.04,90.18,87.79,88.98,227909,73.4213511526838,75.2060137090984,73.2128625362802,74.2052683503612,273287.103069971,0.0,1.0
2019-09-30,88.55,88.86,87.83,88.4,338654,73.8466679301471,74.1051938144875,73.2462207149048,73.7215747603049,406082.123141507,0.0,1.0
2019-10-01,86.28,89.6,86.02,89.35,405342,71.9535912932026,74.7223201190421,71.7367631321429,74.5138315026385,486048.119787231,0.0,1.0
2019-10-02,84.74,85.74,84.38,85.5,318840,70.6693014161566,71.5032558817709,70.3690778085354,71.3031068100234,382323.032187537,0.0,1.0
2019-10-03,83.58,84.23,81.93,83.99,584613,69.701914236044,70.2439846386933,68.3258893677804,70.0438355669458,701013.09376569,0.0,1.0
2019-10-04,84.43,84.44,82.54,83.6,320998,70.4107755318161,70.4191150764723,68.8346015918051,69.7185933253563,384910.703444157,0.0,1.0
2019-10-07,84.72,85.19,83.54,83.94,258689,70.6526223268443,71.044580925683,69.6685560574194,70.0021378436651,310195.593004522,0.0,1.0
2019-10-08,82.24,83.45,82.17,83.4,312181,68.5844152521208,69.5935001555141,68.5260384395278,69.5518024322334,374338.183764075,0.0,1.0
2019-10-09,84.03,84.11,82.52,83.07,368680,70.0771937455704,70.1439101028195,68.8179225024928,69.2765974585807,442086.486974348,0.0,1.0
2019-10-10,84.8,85.9,84.43,84.48,472868,70.7193386840934,71.6366885962692,70.4107755318161,70.4524732550968,567018.967458463,0.0,1.0
2019-10-11,87.33,88.49,86.45,86.72,560567,72.8292434820976,73.7966306622102,72.095363552357,72.3205312580729,672179.385222279,0.0,1.0
2019-10-14,87.33,87.39,85.84,86.61,306497,72.8292434820976,72.8792807500345,71.5866513283323,72.2287962668553,367522.46392041,0.0,1.0
2019-10-15,89.69,89.97,86.96,87.55,506964,74.7973760209474,75.0308832713194,72.5206803298203,73.0127134645328,607903.693670564,0.0,1.0
2019-10-16,89.8,90.48,89.23,89.78,441417,74.889111012165,75.4562000487827,74.4137569667648,74.8724319228527,529305.877239763,0.0,1.0
2019-10-17,89.67,90.31,88.75,90.31,302441,74.7806969316351,75.3144277896283,74.0134588232699,75.3144277896283,362658.88902845,0.0,1.0
2019-10-18,91.04,91.36,89.18,89.19,334292,75.9232145495267,76.1900799785233,74.3720592434841,74.3803987881402,400851.621741426,0.0,1.0
2019-10-21,92.3,92.62,91.44,91.99,384830,76.9739971762007,77.2408626051973,76.2567963357724,76.7154712918603,461452.052680749,0.0,1.0
2019-10-22,92.88,94.16,91.6,92.53,319015,77.457690766257,78.5251524822434,76.3902290502707,77.165806703292,382532.875778783,0.0,1.0
2019-10-23,94.24,94.27,92.15,92.82,455040,78.5918688394925,78.6168874734609,76.8489040063586,77.4076534983202,545641.301488574,0.0,1.0
2019-10-24,92.41,94.31,91.69,94.2,267581,77.0657321674183,78.6502456520855,76.465284952176,78.5585106608679,320858.045652281,0.0,1.0
2019-10-25,92.84,93.75,92.21,92.21,280125,77.4243325876325,78.1832311513415,76.8989412742955,76.8989412742955,335899.634272782,0.0,1.0
2019-10-28,93.74,94.29,93.35,93.35,372382,78.1748916066853,78.6335665627732,77.8496493650958,77.8496493650958,446525.578258875,0.0,1.0
2019-10-29,94.02,94.1,93.19,93.19,387752,78.4083988570573,78.4751152143065,77.7162166505975,77.7162166505975,464955.841101437,0.0,1.0
2019-10-30,93.15,94.31,92.48,93.69,355724,77.6828584719729,78.6502456520855,77.1241089800113,78.1331938834046,426550.866584743,0.0,1.0
2019-10-31,90.08,94.11,88.68,92.52,1225104,75.122618262537,78.4834547589626,73.9550820106769,77.1574671586359,1469029.84576929,0.0,1.0
2019-11-01,91.02,91.23,88.2,88.93,690419,75.9065354602144,76.0816658979934,73.5547838671821,74.1635706270805,827885.728139153,0.0,1.0
2019-11-04,92.96,93.18,91.54,92.37,398712,77.5244071235062,77.7078771059413,76.3401917823339,77.0323739887938,478098.045444603,0.0,1.0
2019-11-05,95.13,95.53,93.26,93.26,523020,79.3340883138892,79.667670100135,77.7745934631905,77.7745934631905,627156.54339081,0.0,1.0
2019-11-06,93.44,94.94,92.49,94.79,285194,77.924705267001,79.1756369654225,77.1324485246675,79.0505437955804,341977.903781497,0.0,1.0
2019-11-07,94.35,94.97,93.9,94.39,219110,78.6836038307101,79.2006555993909,78.3083243211836,78.7169620093347,262736.16730213,0.0,1.0
2019-11-08,94.16,94.5,93.63,93.88,242895,78.5251524822434,78.8086970005522,78.0831566154678,78.2916452318713,291256.909118027,0.0,1.0
2019-11-11,93.55,94.01,92.97,93.41,195842,78.0164402582186,78.4000593124012,77.5327466681623,77.8996866330326,234835.363410086,0.0,1.0
2019-11-12,93.93,94.09,93.13,93.64,325582,78.3333429551521,78.4667756696504,77.6661793826606,78.0914961601239,390407.406428562,0.0,1.0
2019-11-13,93.12,93.63,91.95,92.84,217589,77.6578398380045,78.0831566154678,76.6821131132357,77.4243325876325,260912.326717645,0.0,1.0
2019-11-14,93.24,93.4,92.3,92.85,226522,77.7579143738782,77.8913470883765,76.9739971762007,77.4326721322886,271623.942721068,0.0,1.0
2019-11-15,93.89,94.21,92.72,93.87,1245646,78.2999847765275,78.5668502055241,77.3242580517587,78.2833056872152,1493661.88606284,0.0,1.0
2019-11-18,93.47,93.8,92.31,93.57,246738,77.9497239009695,78.2249288746222,76.9823367208569,78.0331193475309,295865.074381786,0.0,1.0
2019-11-19,94.2,94.52,93.13,94.0,371058,78.5585106608679,78.8253760898645,77.6661793826606,78.3917197677451,444937.96160282,0.0,1.0
2019-11-20,93.68,94.48,92.67,93.69,356396,78.1248543387485,78.7920179112399,77.282560328478,78.1331938834046,427356.665975127,0.0,1.0
2019-11-21,93.15,94.06,93.12,94.06,348497,77.6828584719729,78.4417570356819,77.6578398380045,78.4417570356819,417884.925819408,0.0,1.0
2019-11-22,93.41,93.96,93.03,93.7,292176,77.8996866330326,78.3583615891205,77.5827839360992,78.1415334280608,350350.063519088,0.0,1.0
2019-11-25,94.37,94.87,93.15,93.81,461894,78.7002829200224,79.1172601528295,77.6828584719729,78.2332684192783,553859.975627996,0.0,1.0
2019-11-26,93.95,94.55,93.56,94.0,376992,78.3500220444644,78.8503947238329,78.0247798028748,78.3917197677451,452053.458005407,0.0,1.0
2019-11-27,93.74,94.04,93.1,93.86,268339,78.7669992772715,79.0190805636293,78.2292258663748,78.8678317918146,319348.179958638,0.71,1.0
2019-11-29,93.56,94.26,93.23,93.65,113247,78.6157505054568,79.203940173625,78.3384610904632,78.6913748913642,134774.383655659,0.0,1.0
2019-12-02,93.06,94.83,93.0,94.08,328728,78.1956150281938,79.6828946177049,78.1451987709222,79.0526914018103,391216.664373956,0.0,1.0
2019-12-03,92.43,92.54,91.2,92.0,514617,77.6662443268424,77.7586741318403,76.6327110527753,77.3049278163962,612441.733500439,0.0,1.0
2019-12-04,93.61,94.15,92.33,92.55,398064,78.6577640531831,79.1115103686272,77.5822172313898,77.7670768413855,473732.904673027,0.0,1.0
2019-12-05,94.33,94.52,93.75,93.99,363367,79.2627591404419,79.4224106218018,78.7754019868168,78.977067015903,432440.271846546,0.0,1.0
2019-12-06,94.86,95.95,94.76,95.49,499964,79.7081027463407,80.6239980867741,79.6240756508881,80.2374734476921,595003.310904641,0.0,1.0
2019-12-09,94.98,95.27,94.44,94.44,343331,79.8089352608838,80.0526138376963,79.3551889454397,79.3551889454397,408595.582354332,0.0,1.0
2019-12-10,95.3,95.49,94.61,95.06,294891,80.0778219663321,80.2374734476921,79.4980350077092,79.8761569372459,350947.510932748,0.0,1.0
2019-12-11,95.02,95.75,94.76,95.27,319587,79.8425460990648,80.4559438958689,79.6240756508881,80.0526138376963,380338.030582365,0.0,1.0
2019-12-12,97.97,98.54,95.09,95.36,606934,82.3213454149167,82.8002998589965,79.9013650658817,80.1282382236037,722307.485140124,0.0,1.0
2019-12-13,96.62,98.2,96.04,97.56,213721,81.1869796263065,82.5146077344577,80.6996224726814,81.976834323561,254347.718255416,0.0,1.0
2019-12-16,97.68,98.66,97.36,97.47,446606,82.0776668381041,82.9011323735396,81.8087801326558,81.9012099376536,531502.365510073,0.0,1.0
2019-12-17,99.05,99.42,97.0,97.65,510680,83.2288380458048,83.5397382989794,81.5062825890264,82.0524587094683,607756.34008205,0.0,1.0
2019-12-18,98.1,99.05,97.9,99.05,286246,82.4305806390051,83.2288380458048,82.2625264480998,83.2288380458048,340659.16292615,0.0,1.0
2019-12-19,98.71,98.78,97.87,98.22,372167,82.9431459212659,83.0019648880828,82.2373183194641,82.5314131535482,442913.084160955,0.0,1.0
2019-12-20,98.25,99.17,98.01,99.17,806356,82.556621282184,83.3296705603479,82.3549562530977,83.3296705603479,959638.073476935,0.0,1.0
2019-12-23,97.86,98.51,97.43,98.51,208498,82.2289156099188,82.7750917303607,81.8675990994726,82.7750917303607,248131.866128353,0.0,1.0
2019-12-24,97.9,98.15,97.62,97.98,74633,82.2625264480998,82.4725941867314,82.0272505808326,82.3297481244619,88820.1592569587,0.0,1.0
2019-12-26,98.33,98.54,97.72,98.1,143928,82.623842958546,82.8002998589965,82.1112776762852,82.4305806390051,171287.605771382,0.0,1.0
2019-12-27,97.98,98.57,97.64,98.57,173604,82.3297481244619,82.8255079876323,82.0440559999231,82.8255079876323,206604.785117107,0.0,1.0
2019-12-30,98.13,98.6,97.83,98.43,184951,82.4557887676408,82.8507161162681,82.203707481283,82.7078700539987,220108.762541152,0.0,1.0
2019-12-31,97.78,98.36,97.59,97.91,200496,82.1616939335567,82.6490510871818,82.0020424521968,82.2709291576451,238608.747476092,0.0,1.0
2020-01-02,97.85,98.21,97.15,98.12,317293,82.2205129003735,82.5230104440029,81.6323232322053,82.4473860580956,377607.958826768,0.0,1.0
2020-01-03,96.88,97.59,96.45,96.56,299787,81.4054500744833,82.0020424521968,81.0441335640371,81.1365633690349,356774.202874946,0.0,1.0
2020-01-06,95.77,96.17,95.08,96.0,342840,80.4727493149594,80.8088576967698,79.8929623563364,80.6660116345004,408011.24703088,0.0,1.0
2020-01-07,95.57,96.29,94.73,95.91,315933,80.3046951240541,80.9096902113129,79.5988675222523,80.590387248593,375989.433287269,0.0,1.0
2020-01-08,95.95,96.52,95.37,95.74,210620,80.6239980867741,81.1029525308539,80.136640933149,80.4475411863236,250657.242006895,0.0,1.0
2020-01-09,95.66,96.61,95.24,96.53,272034,80.3803195099615,81.1785769167612,80.0274057090606,81.1113552403992,323745.571038381,0.0,1.0
2020-01-10,94.23,95.64,94.06,95.64,308648,79.1787320449893,80.363514090871,79.0358859827198,80.363514090871,367319.61082017,0.0,1.0
2020-01-13,94.98,95.2,93.92,94.72,327728,79.8089352608838,79.9937948708795,78.9182480490862,79.590464812707,390026.572065501,0.0,1.0
2020-01-14,95.49,95.72,94.6,94.91,387512,80.2374734476921,80.4307357672331,79.4896322981639,79.750116294067,461175.050634204,0.0,1.0
2020-01-15,94.68,95.14,94.18,94.61,374182,79.556853974526,79.943378613608,79.136718497263,79.4980350077092,445311.120162492,0.0,1.0
2020-01-16,96.33,96.41,94.96,95.41,257527,80.943301049494,81.010522725856,79.7921298417933,80.17025177133,306480.901919617,0.0,1.0
2020-01-17,96.14,96.93,95.8,96.75,200430,80.783649568134,81.4474636222096,80.4979574435952,81.2962148503949,238530.201383734,0.0,1.0
2020-01-21,94.78,95.85,94.66,95.54,216198,79.6408810699786,80.5399709913215,79.5400485554355,80.2794869954184,257295.57690346,0.0,1.0
2020-01-22,95.0,95.29,94.37,95.1,267509,79.8257406799743,80.0694192567869,79.2963699786229,79.9097677754269,318360.40334262,0.0,1.0
2020-01-23,95.03,95.12,93.72,94.54,278154,79.8509488086101,79.9265731945174,78.750193858181,79.4392160408923,331028.935966129,0.0,1.0
2020-01-24,93.51,95.05,92.66,95.0,361129,78.5737369577305,79.8677542277006,77.8595066463834,79.8257406799743,429776.845260223,0.0,1.0
2020-01-27,91.98,92.6,91.22,91.6,306279,77.2881223973057,77.8090903891118,76.6495164718659,76.9688194345858,364500.282141439,0.0,1.0
2020-01-28,92.88,93.25,92.06,92.53,465664,78.0443662563791,78.3552665095537,77.3553440736677,77.750271422295,554183.144724617,0.0,1.0
2020-01-29,91.9,93.63,91.47,93.22,570285,77.2209007209436,78.6745694722736,76.8595842104974,78.3300583809179,678691.792127539,0.0,1.0
2020-01-30,92.68,92.71,90.08,91.76,568350,77.8763120654739,77.9015201941097,75.6916075837062,77.1032627873099,676388.963510678,0.0,1.0
2020-01-31,89.16,91.48,88.73,91.48,785107,74.9185583055422,76.8679869200426,74.557241795096,76.8679869200426,934349.802014565,0.0,1.0
2020-02-03,90.65,91.02,89.54,89.71,520188,76.170562027786,76.4814622809607,75.2378612682621,75.3807073305315,619071.737750845,0.0,1.0
2020-02-04,92.29,92.93,91.67,92.3,428077,77.5486063932087,78.0863798041054,77.0276384014026,77.557009102754,509451.145126701,0.0,1.0
2020-02-05,94.11,94.345,93.39,93.73,235217,79.0778995304461,79.2753632047598,78.4729044431874,78.7585965677262,279929.942517975,0.0,1.0
2020-02-06,92.67,94.93,92.62,94.75,319119,77.8679093559286,79.7669217131575,77.8258958082023,79.6156729413428,379781.067382008,0.0,1.0
2020-02-07,91.81,92.06,91.23,92.06,254161,77.1452763350362,77.3553440736677,76.6579191814111,77.3553440736677,302475.051209356,0.0,1.0
2020-02-10,92.49,92.52,91.42,91.45,295547,77.7166605841139,77.7418687127497,76.8175706627711,76.8427787914069,351728.211487095,0.0,1.0
2020-02-11,93.2,94.09,92.82,93.12,316973,78.3132529618274,79.0610941113556,77.9939499991075,78.2460312854653,377227.129288062,0.0,1.0
2020-02-12,93.37,94.09,92.62,93.98,256648,78.4560990240969,79.0610941113556,77.8258958082023,78.9686643063578,305434.810780485,0.0,1.0
2020-02-13,93.8,94.03,92.62,92.62,276516,78.8174155345431,79.0106778540841,77.8258958082023,77.8258958082023,329079.564764878,0.0,1.0
2020-02-14,93.6,93.87,93.13,93.7,242143,78.6493613436378,78.8762345013599,78.2544339950106,78.7333884390905,288172.521846338,0.0,1.0
2020-02-18,92.51,94.0,92.02,93.19,329564,77.7334660032045,78.9854697254483,77.3217332354867,78.3048502522822,392211.581543825,0.0,1.0
2020-02-19,93.0,93.36,92.75,93.13,189101,78.1451987709222,78.4476963145516,77.9351310322907,78.2544339950106,225047.645621242,0.0,1.0
2020-02-20,94.38,94.47,92.6,92.6,356329,79.3047726881682,79.3803970740755,77.8090903891118,77.8090903891118,424064.402179636,0.0,1.0
2020-02-21,93.0,93.85,92.81,93.85,248105,78.1451987709222,78.8594290822694,77.9855472895623,78.8594290822694,295267.85218935,0.0,1.0
2020-02-24,90.62,91.27,89.2,91.0,335327,76.1453538991502,76.6915300195922,74.9521691437233,76.4646568618701,399070.083517455,0.0,1.0
2020-02-25,88.99,91.18,87.53,90.75,540826,74.7757122432728,76.6159056336848,73.5489166496648,76.2545891232386,643632.862812749,0.0,1.0
2020-02-26,87.3,89.95,86.95,89.74,332379,73.3556543301238,75.5823723596178,73.0615594960396,75.4059154591673,395561.691392127,0.0,1.0
2020-02-27,82.7,86.44,82.64,84.62,452402,70.0870003170174,73.256593801729,70.0361512236798,71.7141713038212,533817.187649217,0.71,1.0
2020-02-28,78.39,81.45,77.47,80.0,828082,66.4343404455985,69.0276442058171,65.654654347755,67.7987911168246,977105.327524942,0.0,1.0
2020-03-02,81.82,81.85,77.06,78.56,560501,69.3412136147324,69.3666381614012,65.3071855432813,66.5784128767218,661369.904409294,0.0,1.0
2020-03-03,78.47,81.91,77.32,81.63,831131,66.5021392367153,69.4174872547388,65.527531614411,69.1801914858299,980703.03179049,0.0,1.0
2020-03-04,79.24,79.75,76.66,79.53,582029,67.1547026012148,67.5869198945845,64.9681915876972,67.4004732190133,686772.127245869,0.0,1.0
2020-03-05,74.47,76.87,73.64,76.11,631243,63.1121996808741,65.1461634143788,62.4087872230371,64.502074898769,744842.779172626,0.0,1.0
2020-03-06,68.82,72.9,67.56,71.39,862192,58.3239100582484,61.7816484052064,57.2560790981584,60.5019462228764,1017353.83277186,0.0,1.0
2020-03-09,54.12,62.06,50.17,62.06,2315453,45.8658821905318,52.5949122088767,42.5183168791386,52.5949122088767,2732146.64964775,0.0,1.0
2020-03-10,61.18,61.39,53.6,58.51,2092707,51.8491255065916,52.0270973332733,45.4251900482725,49.5863408530676,2469314.82467768,0.0,1.0
2020-03-11,56.45,59.04,55.32,58.88,1403918,47.8405219818094,50.0355078442166,46.8828640572842,49.8999102619829,1656569.94984574,0.0,1.0
2020-03-12,53.1,59.6,49.77,52.48,1505797,45.0014476037923,50.5100993820343,42.1793229235545,44.4760069726369,1776783.30270562,0.0,1.0
2020-03-13,62.25,62.26,55.09,57.73,1006689,52.7559343377791,52.7644091866688,46.6879425328233,48.9253026396786,1187854.80793056,0.0,1.0
2020-03-16,56.52,60.9,52.32,55.0,1280040,47.8998459240366,51.6118297376827,44.3404093904033,46.6116688928169,1510398.61202758,0.0,1.0
2020-03-17,63.42,63.61,55.14,57.81,1672153,53.7474916578627,53.9085137867652,46.7303167772714,48.9931014307954,1973077.06813675,0.0,1.0
2020-03-18,56.66,62.41,54.64,59.27,1513078,48.018493808491,52.8915319200128,46.3065743327912,50.2304293686774,1785374.6063322,0.0,1.0
2020-03-19,57.62,59.02,50.05,55.62,1391882,48.8320793018929,50.0185581464374,42.4166186924634,47.1371095239723,1642367.92671024,0.0,1.0
2020-03-20,53.08,59.52,52.06,57.82,1015979,44.9844979060131,50.4423005909175,44.1200633192736,49.001576279685,1198816.65529919,0.0,1.0
2020-03-23,49.22,53.4,47.69,52.09,769618,41.7132062346263,45.2556930704804,40.4165543545171,44.1454878659424,908120.026711233,0.0,1.0
2020-03-24,53.39,54.73,49.51,52.38,701483,45.2472182215908,46.3828479727976,41.9589768524248,44.3912584837409,827723.312990959,0.0,1.0
2020-03-25,54.32,57.45,52.71,54.35,638684,46.0353791683239,48.6880068707697,44.6709284970978,46.0608037149927,753622.876725904,0.0,1.0
2020-03-26,57.94,58.84,54.76,55.3,608030,49.1032744663602,49.8660108664245,46.4082725194664,46.865914359505,717452.320295563,0.0,1.0
2020-03-27,55.24,58.17,54.97,55.44,811055,46.8150652661674,49.2981959908211,46.5862443461481,46.9845622439595,957014.113838655,0.0,1.0
2020-03-30,56.34,56.61,53.24,55.16,572111,47.7472986440237,47.976119564043,45.1200954882468,46.7472664750506,675069.263714973,0.0,1.0
2020-03-31,55.79,57.99,54.98,55.7,417495,47.2811819550956,49.1456487108082,46.5947191950377,47.2049083150891,492628.252654961,0.0,1.0
2020-04-01,53.37,54.41,51.76,53.01,643771,45.2302685238116,46.1116528083303,43.8658178525855,44.9251739637859,759625.343632707,0.0,1.0
2020-04-02,55.32,58.1,52.92,53.82,846457,46.8828640572842,49.2388720485939,44.8489003237795,45.6116367238438,998787.130043618,0.0,1.0
2020-04-03,55.19,56.75,53.1,54.93,546220,46.7726910217194,48.0947674484975,45.0014476037923,46.5523449505897,644518.86648988,0.0,1.0
2020-04-06,58.27,60.03,57.22,57.66,627442,49.3829444797171,50.8745178842873,48.4930853463088,48.8659786974513,740357.74345162,0.0,1.0
2020-04-07,62.11,64.0,59.68,60.0,921876,52.6372864533247,54.2390328934597,50.5778981731512,50.8490933376185,1087778.6872766,0.0,1.0
2020-04-08,66.08,66.97,61.83,63.29,672457,56.0018014624971,56.7560630136718,52.3999906844158,53.6373186222979,793473.734764721,0.0,1.0
2020-04-09,70.93,72.25,67.08,67.73,824623,60.1121031739546,61.2307832273822,56.8492863514574,57.4001515292816,973023.838822242,0.0,1.0
2020-04-13,66.23,71.12,65.93,71.12,456916,56.1289241958412,60.2731253028571,55.8746787291531,60.2731253028571,539143.536306049,0.0,1.0
2020-04-14,64.17,68.2,62.51,67.75,757206,54.3831053245829,57.798469427093,52.9762804089088,57.4171012270608,893474.337848005,0.0,1.0
2020-04-15,60.4,61.58,59.7,61.0,670326,51.1880872932026,52.1881194621757,50.5948478709304,51.6965782265788,790959.235653575,0.0,1.0
2020-04-16,56.87,60.29,55.54,60.29,717253,48.1964656351727,51.0948639554169,47.0693107328555,51.0948639554169,846331.31439066,0.0,1.0
2020-04-17,62.34,62.6,58.87,59.65,546860,52.8322079777856,53.0525540489153,49.8914354130933,50.5524736264823,645274.042196654,0.0,1.0
2020-04-20,61.31,64.36,59.35,59.52,794347,51.9592985421565,54.5441274534854,50.2982281597943,50.4423005909175,937299.308043713,0.0,1.0
2020-04-21,58.86,60.52,56.75,58.71,763945,49.8829605642037,51.2897854798778,48.0947674484975,49.7558378308597,901426.102047915,0.0,1.0
2020-04-22,58.9,60.86,58.74,60.37,603239,49.9168599597621,51.5779303421243,49.7812623775285,51.1626627465338,711799.122153142,0.0,1.0
2020-04-23,60.29,61.84,59.31,59.74,524716,51.0948639554169,52.4084655333054,50.2643287642358,50.6287472664888,619144.96274231,0.0,1.0
2020-04-24,62.51,62.81,59.9,61.09,487147,52.9762804089088,53.2305258755969,50.7643448487224,51.7728518665852,574814.968792696,0.0,1.0
2020-04-27,66.47,66.86,62.36,62.55,584214,56.3323205691916,56.6628396758862,52.8491576755648,53.0101798044672,689350.344307275,0.0,1.0
2020-04-28,68.34,70.49,67.74,68.88,650582,57.9171173115474,59.7392098228121,57.4086263781712,58.374759151586,767662.06509963,0.0,1.0
2020-04-29,73.84,74.39,70.1,71.01,813638,62.5782842008291,63.0444008897573,59.4086907161176,60.1799019650714,960061.955792709,0.0,1.0
2020-04-30,71.86,74.02,68.75,71.24,2473931,60.9002641206877,62.730831480842,58.2645861160211,60.3748234895323,2919144.67411332,0.0,1.0
2020-05-01,68.22,70.59,67.05,69.5,623184,57.8154191248722,59.8239583117081,56.8238618047886,58.9001997827414,735333.465077496,0.0,1.0
2020-05-04,67.24,67.61,65.32,66.67,634634,56.9848839336911,57.2984533426064,55.3577129468873,56.5018175469837,748844.030456481,0.0,1.0
2020-05-05,66.44,70.31,66.01,70.31,414368,56.3068960225228,59.5866625427992,55.9424775202699,59.5866625427992,488938.51135015,0.0,1.0
2020-05-06,64.98,67.43,64.72,67.27,389638,55.0695680846408,57.1459060625935,54.8492220135111,57.0103084803599,459758.050055626,0.0,1.0
2020-05-07,65.63,68.76,65.19,66.25,372432,55.620433262465,58.2730609649108,55.2475399113224,56.1458738936204,439455.623163852,0.0,1.0
2020-05-08,68.6,68.84,66.34,66.52,411650,58.1374633826771,58.3408597560276,56.2221475336268,56.3746948136397,485731.374520449,0.0,1.0
2020-05-11,66.72,68.07,65.65,67.27,513282,56.5441917914317,57.6882963915281,55.6373829602442,57.0103084803599,605653.276755994,0.0,1.0
2020-05-12,63.09,67.79,62.86,67.02,615703,53.4678216445058,57.4510006226193,53.2729001200449,56.7984372581198,726506.169042545,0.0,1.0
2020-05-13,59.04,62.44,58.33,62.43,758522,50.0355078442166,52.9169564666816,49.4337935730547,52.908481617792,895027.167895055,0.0,1.0
2020-05-14,63.17,63.36,56.52,57.96,560656,53.5356204356226,53.6966425645251,47.8998459240366,49.1202241641394,661552.798525779,0.0,1.0
2020-05-15,64.24,64.37,61.69,62.35,1065718,54.4424292668102,54.552602302375,52.2813427999614,52.8406828266752,1257506.78729791,0.0,1.0
2020-05-18,70.02,70.42,67.05,68.92,616322,59.3408919250007,59.6798858805849,56.8238618047886,58.4086585471444,727236.56554644,0.0,1.0
2020-05-19,67.62,70.98,67.52,69.26,507972,57.306928191496,60.1544774184026,57.2221797026,58.6968034093909,599387.678313862,0.0,1.0
2020-05-20,70.08,70.96,69.07,69.07,459452,59.3917410183384,60.1375277206234,58.5357812804884,58.5357812804884,542135.920044137,0.0,1.0
2020-05-21,70.39,71.44,69.6,69.7,613664,59.6544613339161,60.5443204673244,58.9849482716374,59.0696967605334,724100.226439248,0.0,1.0
2020-05-22,68.55,71.25,68.24,70.24,412717,58.0950891382291,60.3832983384219,57.8323688226514,59.527338600572,486990.394019084,0.0,1.0
2020-05-26,73.72,74.32,72.01,72.3,602691,62.4765860141539,62.9850769475301,61.0273868540318,61.2731574718302,711152.502954217,0.0,1.0
2020-05-27,79.0,79.22,75.0,78.31,702515,66.9513062278643,67.1377529034356,63.5613666720231,66.3665416544817,828941.033818129,0.0,1.0
2020-05-28,76.45,79.11,75.92,79.09,498496,65.3919340321773,67.6671798729307,64.9385955751851,67.650072761346,582793.883741797,0.71,1.0
2020-05-29,75.97,76.79,74.13,74.83,342563,64.9813633541467,65.6827549291157,63.4075090883624,64.0062579938238,400491.922094141,0.0,1.0
2020-06-01,75.97,76.98,75.03,76.62,348084,64.9813633541467,65.8452724891695,64.1773291096699,65.5373444806465,406946.547672157,0.0,1.0
2020-06-02,75.04,78.0,74.22,77.32,420900,64.1858826654622,66.7177351799847,63.4844910904932,66.1360933861079,492076.056110626,0.0,1.0
2020-06-03,77.81,78.63,76.5,77.39,463791,66.5552176199309,67.2566091949,65.4347018111389,66.1959682766541,542220.114373017,0.0,1.0
2020-06-04,80.49,80.49,76.55,77.39,475235,68.8475705722688,68.8475705722688,65.4774695901004,66.1959682766541,555599.345511364,0.0,1.0
2020-06-05,82.79,87.37,82.24,86.63,727817,70.8148884044992,74.7324169573752,70.3444428359224,74.0994538287446,850894.081563951,0.0,1.0
2020-06-08,86.19,86.66,84.32,85.38,531863,73.7230973738831,74.1251144961215,72.1235824407219,73.0302593547063,621803.391378393,0.0,1.0
2020-06-09,85.61,87.16,82.94,83.5,512181,73.2269911379294,74.5527922857368,70.9431917413837,71.4221908657529,598793.077915885,0.0,1.0
2020-06-10,79.57,85.83,79.41,85.83,501418,68.0606434393767,73.4151693653601,67.9237865466998,73.4151693653601,586210.006896834,0.0,1.0
2020-06-11,73.47,75.35,72.84,73.39,641617,62.8429744060702,64.4510428950237,62.304100391155,62.7745459597318,750117.279385914,0.0,1.0
2020-06-12,75.39,77.91,72.7,77.91,412496,64.4852571181929,66.640753177854,62.1843506100627,66.640753177854,482250.902450484,0.0,1.0
2020-06-15,77.65,78.06,71.4,71.79,455532,66.418360727254,66.7690565147386,61.0723883570629,61.4059770329629,532564.480855751,0.0,1.0
2020-06-16,79.82,81.72,78.3,81.65,400113,68.2744823341844,69.8996579347225,66.9743418537539,69.8397830441763,467773.882248968,0.0,1.0
2020-06-17,78.4,80.36,78.19,80.36,309045,67.059877411677,68.7363743469689,66.8802527400385,68.7363743469689,361305.879688069,0.0,1.0
2020-06-18,78.88,79.53,77.06,77.06,321568,67.4704480897076,68.0264292162075,65.913700935508,65.913700935508,375946.574510291,0.0,1.0
2020-06-19,78.57,80.24,76.58,79.93,672577,67.2052878601461,68.6337316774612,65.5031302574773,68.3685714478997,786312.752650787,0.0,1.0
2020-06-22,78.4,79.82,76.9,77.93,307081,67.059877411677,68.2744823341844,65.7768440428311,66.6578602894386,359009.758580439,0.0,1.0
2020-06-23,76.73,80.32,76.62,80.23,342406,65.6314335943619,68.7021601237996,65.5373444806465,68.6251781216689,400308.372698063,0.0,1.0
2020-06-24,72.87,75.63,72.45,75.56,551893,62.3297610585319,64.6905424572083,61.970511715255,64.6306675666621,645220.5531838,0.0,1.0
2020-06-25,73.89,74.12,72.06,72.5,460153,63.2022237493471,63.3989555325701,61.6369230393551,62.0132794942166,537966.912443508,0.0,1.0
2020-06-26,70.38,72.17,70.31,72.17,690195,60.1999256662477,61.7310121530705,60.1400507757016,61.7310121530705,806910.034562303,0.0,1.0
2020-06-29,72.54,74.23,70.73,71.92,416519,62.0474937173858,63.4930446462855,60.4993001189785,61.5171732582628,486954.209586936,0.0,1.0
2020-06-30,74.71,75.28,71.64,71.72,380295,63.9036153243161,64.3911680044776,61.2776736960783,61.3461021424167,444604.570583489,0.0,1.0
2020-07-01,71.36,75.22,71.13,75.1,285397,61.0381741338937,64.3398466697237,60.8414423506707,64.2372040002161,333658.898041825,0.0,1.0
2020-07-02,70.56,74.56,70.28,73.62,366215,60.3538896705093,63.7753119874316,60.1143901083247,62.9712777429548,428143.58015812,0.0,1.0
2020-07-06,70.57,73.71,70.02,72.75,364691,60.3624432263016,63.0482597450856,59.8919976577247,62.2271183890242,426361.865001283,0.0,1.0
2020-07-07,68.6,69.83,68.47,69.49,325524,58.6773927352173,59.7294800976709,58.5661965099174,59.4386592007325,380571.551649692,0.0,1.0
2020-07-08,68.56,70.1,66.92,68.36,401277,58.6431785120481,59.9604261040632,57.24039536211,58.472107396202,469134.719809702,0.0,1.0
2020-07-09,66.02,68.89,65.81,67.89,405746,56.4705753408024,58.9254458531942,56.290950669164,58.0700902739636,474359.447523549,0.0,1.0
2020-07-10,68.47,68.56,66.08,66.08,411916,58.5661965099174,58.6431785120481,56.5218966755563,56.5218966755563,481572.821878984,0.0,1.0
2020-07-13,69.92,71.66,67.98,69.11,509700,59.8064620998017,61.2947808076629,58.1470722760944,59.1136240806249,595892.529816074,0.0,1.0
2020-07-14,68.43,69.86,67.63,69.56,389510,58.5319822867481,59.7551407650478,57.8476978233637,59.4985340912787,455377.867939296,0.0,1.0
2020-07-15,72.74,72.88,70.1,70.59,428358,62.2185648332319,62.3383146143242,59.9604261040632,60.3795503378862,500795.236976563,0.0,1.0
2020-07-16,71.73,73.98,71.0,72.09,251941,61.354655698209,63.2792057514778,60.7302461253707,61.662583706732,294545.340110637,0.0,1.0
2020-07-17,69.81,72.35,69.78,71.72,273760,59.7123729860863,61.884976157332,59.6867123187094,61.3461021424167,320054.02974779,0.0,1.0
2020-07-20,68.22,69.55,67.72,69.25,433649,58.3523576151097,59.4899805354864,57.9246798254944,59.2333738617172,506980.968534846,0.0,1.0
2020-07-21,73.07,73.13,68.94,69.18,369692,62.500832174378,62.5521535091318,58.9682136321557,59.1734989711711,432208.556273816,0.0,1.0
2020-07-22,71.63,72.63,70.6,72.18,341170,61.269120140286,62.1244757195165,60.3881038936785,61.7395657088628,398863.359618109,0.0,1.0
2020-07-23,73.01,73.72,71.14,71.14,253506,62.4495108396242,63.0568133008779,60.849995906463,60.849995906463,296374.988549252,0.0,1.0
2020-07-24,73.0,74.15,72.6,73.39,271074,62.4409572838318,63.424616199947,62.0988150521396,62.7745459597318,316913.815239087,0.0,1.0
2020-07-27,71.83,72.25,70.63,72.23,374440,61.4401912561321,61.7994405994089,60.4137645610554,61.7823334878243,437759.464124644,0.0,1.0
2020-07-28,72.22,73.02,71.16,71.47,400733,61.773779932032,62.4580643954165,60.8671030180476,61.1322632476091,468498.726997812,0.0,1.0
2020-07-29,75.51,76.07,71.82,71.93,662631,64.5878997877006,65.0668989120697,61.4316377003398,61.5257268140551,774684.839954003,0.0,1.0
2020-07-30,73.6,74.85,71.77,73.73,580270,62.9541706313702,64.0233651054084,61.3888699213782,63.0653668566702,678396.229696632,0.0,1.0
2020-07-31,72.06,73.43,70.21,73.13,1295144,61.6369230393551,62.808760182901,60.0545152177785,62.5521535091318,1514158.59257624,0.0,1.0
2020-08-03,71.93,72.91,71.27,72.47,339524,61.5257268140551,62.3639752817011,60.961192131763,61.9876188268396,396939.013720371,0.0,1.0
2020-08-04,71.61,72.59,71.36,71.36,444823,61.2520130287014,62.0902614963473,61.0381741338937,61.0381741338937,520044.541476114,0.0,1.0
2020-08-05,73.0,73.26,71.46,72.53,323213,62.4409572838318,62.6633497344318,61.1237096918168,62.0389401615935,377869.751303596,0.0,1.0
2020-08-06,72.75,73.625,72.59,72.69,229754,62.2271183890242,62.975554520851,62.0902614963473,62.1757970542704,268606.420041912,0.0,1.0
2020-08-07,74.82,74.875,71.86,72.33,254567,63.9977044380315,64.0447489948892,61.465851923509,61.8678690457474,297615.408353323,0.0,1.0
2020-08-10,74.75,76.72,74.51,75.27,431318,63.9378295474854,65.6228800385696,63.73254420847,64.3826144486852,504255.786100077,0.0,1.0
2020-08-11,76.67,78.49,76.11,76.88,354622,65.5801122596081,67.1368594138077,65.1011131352389,65.7597369312465,414590.152459164,0.0,1.0
2020-08-12,76.05,78.2,74.5,78.2,252428,65.0497918004851,66.8888062958308,63.7239906526777,66.8888062958308,295114.69396981,0.0,1.0
2020-08-13,75.38,76.42,74.95,75.26,267031,64.4767035624006,65.3662733648004,64.1089006633315,64.374060892893,312187.126013962,0.0,1.0
2020-08-14,75.67,76.19,74.63,74.73,319591,64.7247566803775,65.1695415815774,63.8351868779777,63.9207224359007,373635.255045025,0.0,1.0
2020-08-17,73.62,75.36,73.56,75.22,241103,62.9712777429548,64.459596450816,62.919956408201,64.3398466697237,281874.586259064,0.0,1.0
2020-08-18,71.68,73.68,71.49,73.68,292585,61.3118879192475,63.0225990777086,61.1493703591937,63.0225990777086,342062.420710685,0.0,1.0
2020-08-19,71.94,72.94,71.25,71.6,258567,61.5342803698474,62.389635949078,60.9440850201783,61.243459472909,302291.826087803,0.0,1.0
2020-08-20,70.01,71.1494,69.94,70.88,223571,59.8834441019324,60.8580362489078,59.8235692113863,60.627603455863,261377.84732884,0.0,1.0
2020-08-21,69.71,70.9599,69.07,70.08,245682,59.6268374281633,60.6959463666436,59.0794098574557,59.9433189924786,287227.91546061,0.0,1.0
2020-08-24,71.65,71.98,69.52,70.22,262241,61.2862272518706,61.5684945930167,59.4643198681094,60.0630687735709,306587.115776922,0.0,1.0
2020-08-25,71.76,73.42,70.88,72.65,203237,61.3803163655859,62.8002066271087,60.627603455863,62.1415828311012,237605.277775612,0.0,1.0
2020-08-26,70.07,71.47,70.06,71.43,295021,59.9347654366863,61.1322632476091,59.926211880894,61.0980490244399,344910.359110983,0.0,1.0
2020-08-27,71.82,72.11,70.33,70.33,219689,61.4316377003398,61.6796908183166,60.1571578872862,60.1571578872862,256839.383917527,0.0,1.0
2020-08-28,70.92,71.77,70.28,71.73,225107,61.269120140286,62.0034511064343,60.7162121187154,61.9688943550862,260565.002458765,0.71,1.0
2020-08-31,69.46,70.705,69.33,70.66,276489,60.0077987160781,61.0833776017896,59.8954892741966,61.0445012565229,320040.500583374,0.0,1.0
2020-09-01,69.68,70.34,67.92,69.05,244617,60.197860848493,60.7680472457377,58.677363789174,59.6535920147595,283148.143800308,0.0,1.0
2020-09-02,70.22,70.47,68.99,69.69,230757,60.6643769916932,60.8803566876192,59.6017568877373,60.2065000363301,267104.969069719,0.0,1.0
2020-09-03,70.16,73.32,69.83,70.95,220854,60.6125418646709,63.3425252211755,60.3274486660486,61.2950377037971,255642.085999228,0.0,1.0
2020-09-04,72.12,72.515,70.41,71.86,273223,62.3058226807307,62.6470706002938,60.8285215605969,62.0812037969677,316260.052627378,0.0,1.0
2020-09-08,68.63,71.14,68.36,71.14,338548,59.2907461256039,61.4591822727008,59.0574880540038,61.4591822727008,391874.799328364,0.0,1.0
2020-09-09,68.37,68.948,67.5,68.88,255593,59.0661272418408,59.5654722988217,58.3145179000184,59.5067258215298,295853.041768773,0.0,1.0
2020-09-10,67.74,69.02,67.48,68.78,351945,58.5218584081073,59.6276744512484,58.2972395243443,59.4203339431595,407382.044051718,0.0,1.0
2020-09-11,67.51,68.08,66.93,67.97,230886,58.3231570878554,58.8155907945667,57.8220841933071,58.7205597283592,267254.288661368,0.0,1.0
2020-09-14,68.56,69.28,67.5,67.93,202381,59.2302718107446,59.8522933350114,58.3145179000184,58.6860029770111,234259.288971944,0.0,1.0
2020-09-15,67.46,68.675,66.9,68.62,300994,58.2799611486702,59.3296224708705,57.796166629796,59.2821069377668,348405.435415485,0.0,1.0
2020-09-16,68.3,69.33,67.0,67.25,373292,59.0056529269815,59.8954892741966,57.8825585081664,58.0985382040924,432091.542678982,0.0,1.0
2020-09-17,68.06,68.12,67.16,67.23,372842,58.7983124188926,58.8501475459148,58.020785513559,58.0812598284183,431570.660382534,0.0,1.0
2020-09-18,67.92,68.77,67.1403,68.06,1109190,58.677363789174,59.4116947553224,58.00376631352,58.7983124188926,1283905.40977063,0.0,1.0
2020-09-21,64.18,67.51,63.66,66.16,561282,55.4463075381212,58.3231570878554,54.9970697705951,57.156866729855,649693.015810529,0.0,1.0
2020-09-22,63.1,65.38,62.83,64.13,387441,54.5132752517209,56.4830100785659,54.2800171801208,55.403111598936,448469.23959551,0.0,1.0
2020-09-23,62.44,65.0175,62.39,63.59,414450,53.9430888544762,56.1698395194732,53.899892915291,54.9365954557358,479732.595028299,0.0,1.0
2020-09-24,62.22,63.64,61.59,62.53,393068,53.7530267220614,54.979791394921,53.2087578883279,54.0208415450096,454982.583333534,0.0,1.0
2020-09-25,62.68,62.8,61.5,61.71,286052,54.1504293625652,54.2540996166097,53.1310051977945,53.3124281423723,331109.828140994,0.0,1.0
2020-09-28,64.79,65.38,63.75,63.91,329331,55.9732979961806,56.4830100785659,55.0748224611285,55.2130494665211,381205.972380902,0.0,1.0
2020-09-29,63.25,64.75,61.84,64.75,596762,54.6428630692765,55.9387412448324,53.4247375842539,55.9387412448324,690761.691094891,0.0,1.0
2020-09-30,63.95,64.8,63.23,63.74,389969,55.2476062178693,55.9819371840176,54.6255846936024,55.0661832732914,451395.440585331,0.0,1.0
2020-10-01,63.75,64.61,63.0,63.42,322814,55.0748224611285,55.8177926151139,54.4268833733505,54.7897292625061,373662.439212125,0.0,1.0
2020-10-02,64.99,65.44,62.26,62.37,398905,56.1460817529214,56.5348452055882,53.7875834734095,53.882614539617,461739.005476568,0.0,1.0
2020-10-05,67.02,67.32,65.27,65.7,496600,57.8998368838405,58.1590125189516,56.3879790123585,56.7594640893512,574822.552035355,0.0,1.0
2020-10-06,67.87,70.69,67.4,68.18,356610,58.6341678499888,61.070418820034,58.228126021648,58.9019826729371,412781.857191559,0.0,1.0
2020-10-07,69.48,70.37,68.52,68.63,327004,60.0250770917522,60.7939648092488,59.1957150593964,59.2907461256039,378512.43215016,0.0,1.0
2020-10-08,70.02,70.45,69.215,69.88,242984,60.4915932349524,60.8630783119451,59.7961386140707,60.3706446052338,281257.919822309,0.0,1.0
2020-10-09,69.59,70.9014,69.44,70.5,222084,60.1201081579597,61.2530512509091,59.9905203404041,60.9062742511303,257065.830942851,0.0,1.0
2020-10-12,70.04,70.23,69.11,69.5,191976,60.5088716106265,60.6730161795302,59.7054271417818,60.0423554674263,222215.332761859,0.0,1.0
2020-10-13,67.89,70.01,67.87,69.42,230759,58.6514462256629,60.4829540471153,58.6341678499888,59.97324196473,267107.284102148,0.0,1.0
2020-10-14,66.63,68.75,66.6,67.9,232649,57.5629085581959,59.3944163796483,57.5369909946848,58.6600854135,269294.989747228,0.0,1.0
2020-10-15,68.9,68.92,65.82,65.83,232779,59.5240041972039,59.541282572878,56.8631343433957,56.8717735312327,269445.466855091,0.0,1.0
2020-10-16,68.67,69.37,67.76,68.78,212542,59.325302876952,59.9300460255448,58.5391367837814,59.4203339431595,246020.811225732,0.0,1.0
2020-10-19,66.99,69.32,66.87,69.25,523016,57.8739193203293,59.8868500863596,57.7702490662849,59.8263757715003,605399.500353049,0.0,1.0
2020-10-20,67.93,68.8,67.73,67.81,569764,58.6860029770111,59.4376123188335,58.5132192202703,58.5823327229666,659511.06834046,0.0,1.0
2020-10-21,68.17,68.93,67.87,68.03,435392,58.8933434851,59.5499217607151,58.6341678499888,58.7723948553815,503973.299588759,0.0,1.0
2020-10-22,70.6,71.02,68.3,68.41,714419,60.9926661295007,61.3555120186564,59.0056529269815,59.100683993189,826951.576324098,0.0,1.0
2020-10-23,72.14,72.49,71.0601,71.64,639192,62.3231010564048,62.6254726307012,61.3901551618829,61.8911416645528,739875.104068835,0.0,1.0
2020-10-26,69.29,71.46,69.28,71.06,590760,59.8609325228485,61.7356362834861,59.8522933350114,61.3900687700045,683814.278776494,0.0,1.0
2020-10-27,66.5,69.15,66.43,69.15,554266,57.4505991163144,59.7399838931299,57.3901248014551,59.7399838931299,641571.882050802,0.0,1.0
2020-10-28,66.58,67.4,64.62,65.24,511913,57.5197126190107,58.228126021648,55.8264318029509,56.3620614488474,592547.597825363,0.0,1.0
2020-10-29,68.77,69.26,64.95,65.77,545522,59.4116947553224,59.8350149593374,56.1115250015732,56.8199384042105,631450.560272717,0.0,1.0
2020-10-30,70.27,70.41,68.23,68.23,1145499,60.7075729308784,60.8285215605969,58.9451786121223,58.9451786121223,1325933.66599667,0.0,1.0
2020-11-02,71.9,72.41,69.97,71.02,422258,62.1157605483159,62.5563591280049,60.4483972957672,61.3555120186564,488770.481629773,0.0,1.0
2020-11-03,74.88,75.46,72.81,73.26,449190,64.6902385237537,65.191311418302,62.9019266414865,63.2906900941533,519944.708314059,0.0,1.0
2020-11-04,68.61,72.805,68.58,72.15,478386,59.2734677499298,62.897607047568,59.2475501864187,62.3317402442419,553739.551707583,0.0,1.0
2020-11-05,72.09,72.25,68.9,68.9,307058,62.2799051172196,62.4181321226122,59.5240041972039,59.5240041972039,355424.613739171,0.0,1.0
2020-11-06,70.8,73.2,70.47,72.88,245963,61.1654498862415,63.238854967131,60.8803566876192,62.9624009563457,284706.160624793,0.0,1.0
2020-11-09,81.55,83.55,76.615,77.0,761461,70.4525768110592,72.1804143784672,66.1891376134801,66.5217463452061,881403.454078522,0.0,1.0
2020-11-10,83.13,83.89,81.1,82.27,500214,71.8175684893115,72.4741467649265,70.0638133583924,71.0745983353261,579005.815633938,0.0,1.0
2020-11-11,79.96,82.8,79.07,82.74,464244,69.0789459449699,71.5324752906892,68.3100582274734,71.4806401636669,537369.957404554,0.0,1.0
2020-11-12,78.5,78.945,77.01,77.4,526682,67.8176245207621,68.2020683795104,66.5303855330432,66.8673138586877,609642.954794775,0.0,1.0
2020-11-13,80.78,81.3,79.0501,79.49,276893,69.7873593476072,70.2365971151332,68.2928662436777,68.672904116629,320508.137133962,0.0,1.0
2020-11-16,84.5,84.75,82.59,83.73,350639,73.0011372229859,73.2171169189119,71.3510523461114,72.3359197595339,405870.327875806,0.0,1.0
2020-11-17,84.67,85.0,82.2,82.83,259522,73.1480034162156,73.4330966148379,71.0141240204668,71.5583928542003,300400.922974869,0.0,1.0
2020-11-18,83.38,85.62,83.35,84.85,282213,72.0335481852375,73.9687262607344,72.0076306217264,73.3035087972823,326666.123394188,0.0,1.0
2020-11-19,83.45,83.62,81.48,82.57,274825,72.0940225000968,72.2408886933265,70.3921024962,71.3337739704373,318114.393602732,0.0,1.0
2020-11-20,83.16,83.51,81.67,82.91,202663,71.8434860528226,72.145857627119,70.5562470651037,71.6275063568966,234585.708544385,0.0,1.0
2020-11-23,85.03,85.43,83.66,84.53,280514,73.4590141783491,73.8045816918306,72.2754454446746,73.0270547864971,324699.503346045,0.0,1.0
2020-11-24,89.69,89.8531,86.61,86.97,372131,77.4848757104096,77.6257808640317,74.8240058566013,75.1350166187348,430747.666354146,0.0,1.0
2020-11-25,87.82,88.81,86.7301,88.81,242921,75.8693475848831,76.7246271807501,74.9277625025242,76.7246271807501,281184.996300807,0.0,1.0
2020-11-27,87.1,88.08,85.575,86.81,111591,75.8693475848831,76.7229866277441,74.5409807069618,75.6167401130161,128109.393442796,0.72,1.0
2020-11-30,83.91,86.76,83.82,86.14,356892,73.0906653943461,75.5731871006253,73.0122699720425,75.0331297469786,409721.372194766,0.0,1.0
2020-12-01,85.71,86.79,84.69,86.0,344098,74.6585738404172,75.5993189080598,73.7700923876436,74.9111813122842,395033.524790342,0.0,1.0
2020-12-02,86.01,86.25,84.8,84.97,443877,74.9198919147623,75.1289463742385,73.8659090149035,74.0139892570324,509582.432572589,0.0,1.0
2020-12-03,85.72,86.55,85.32,86.05,368639,74.6672844428953,75.3902644485837,74.3188603437684,74.954734324675,423207.236151291,0.0,1.0
2020-12-04,86.89,87.49,85.85,86.69,327938,75.6864249328415,76.2090610815319,74.7805222751116,75.5122128832781,376481.421143672,0.0,1.0
2020-12-07,87.64,88.01,85.41,86.41,230124,76.3397201187045,76.6620124103969,74.397255766072,75.2683160138892,264188.384875392,0.0,1.0
2020-12-08,87.66,88.04,86.16,86.93,195752,76.3571413236608,76.6881442178314,75.0505509519349,75.7212673427542,224728.427787314,0.0,1.0
2020-12-09,87.88,89.2,87.55,88.73,209817,76.5487745781806,77.6985741052994,76.2613246964009,77.2891757888253,240875.416511968,0.0,1.0
2020-12-10,87.64,87.77,86.59,86.65,227765,76.3397201187045,76.4529579509207,75.4251068584963,75.4773704733654,261480.191032416,0.0,1.0
2020-12-11,87.01,87.75,86.21,86.21,249760,75.7909521625796,76.4355367459644,75.0941039643258,75.0941039643258,286731.027648041,0.0,1.0
2020-12-14,86.03,88.71,85.64,88.61,283020,74.9373131197187,77.2717545838689,74.59759962307,77.1846485590872,324914.379584196,0.0,1.0
2020-12-15,87.87,88.17,86.26,87.08,297423,76.5400639757024,76.8013820500476,75.1376569767167,75.8519263799268,341449.401169777,0.0,1.0
2020-12-16,88.25,88.62,87.44,88.55,225011,76.871066869873,77.1933591615654,76.165508069141,77.1323849442182,258318.526834215,0.0,1.0
2020-12-17,87.35,88.53,87.04,88.53,206884,76.0871126468375,77.1149637392618,75.8170839700141,77.1149637392618,237508.255621146,0.0,1.0
2020-12-18,86.1,88.04,85.35,87.71,615056,74.9982873370659,76.6881442178314,74.3449921512029,76.4006943360517,706100.412160049,0.0,1.0
2020-12-21,86.39,87.3,85.555,86.29,231161,75.2508948089329,76.0435596344466,74.5235595020055,75.1637887841512,265378.888061134,0.0,1.0
2020-12-22,85.57,87.21,85.12,86.93,255152,74.5366254057227,75.965164212143,74.144648294205,75.7212673427542,292921.185003416,0.0,1.0
2020-12-23,87.83,88.115,86.04,86.41,270799,76.5052215657898,76.7534737364177,74.9460237221969,75.2683160138892,310884.351201401,0.0,1.0
2020-12-24,87.48,88.28,86.61,88.28,140696,76.2003504790537,76.8971986773075,75.4425280634527,76.8971986773075,161522.69645247,0.0,1.0
2020-12-28,87.64,88.66,87.01,88.12,300781,76.3397201187045,77.2282015714781,75.7909521625796,76.7578290376568,345304.473202296,0.0,1.0
2020-12-29,86.69,87.73,86.29,87.73,386385,75.5122128832781,76.418115541008,75.1637887841512,76.418115541008,443580.109376155,0.0,1.0
2020-12-30,87.27,88.3572,87.08,87.08,279952,76.0174278270121,76.964444528439,75.8519263799268,75.8519263799268,321392.235154246,0.0,1.0
2020-12-31,87.23,88.19,86.67,87.4,345025,75.9825854170994,76.818803255004,75.4947916783217,76.1306656592283,396097.745092351,0.0,1.0
2021-01-04,87.61,88.64,85.58,87.54,331702,76.31358831127,77.2107803665217,74.5453360082009,76.2526140939227,380802.591819789,0.0,1.0
2021-01-05,88.53,89.3,87.26,87.87,399051,77.1149637392618,77.7856801300811,76.0087172245339,76.5400639757024,458121.009424963,0.0,1.0
2021-01-06,93.67,95.42,90.15,90.68,665367,81.5922134130425,83.1165688467227,78.5260813407258,78.9877432720689,763858.759101115,0.0,1.0
2021-01-07,95.52,96.71,94.98,95.5,382604,83.2036748715045,84.240236566407,82.7333023376831,83.1862536665481,439239.422254369,0.0,1.0
2021-01-08,94.32,95.72,92.49,95.72,275426,82.1584025741237,83.3778869210679,80.5643623206182,83.3778869210679,316196.26850172,0.0,1.0
2021-01-11,95.6,95.61,91.68,92.98,337436,83.2733596913298,83.282070293808,79.8588035198862,80.9911818420486,387385.374140954,0.0,1.0
2021-01-12,97.4,98.55,96.1132,96.66,474180,84.8412681374009,85.8429874223907,83.7203878105097,84.1966835540161,544371.070988742,0.0,1.0
2021-01-13,96.85,97.42,95.12,96.79,364526,84.3621850011014,84.8586893423573,82.8552507723776,84.3099213862324,418485.404325873,0.0,1.0
2021-01-14,98.24,98.7,96.94,97.78,442859,85.5729587455674,85.9736464595633,84.440580423405,85.1722710315715,508413.741884946,0.0,1.0
2021-01-15,96.6,97.85,95.85,96.36,443720,84.1444199391471,85.2332452489187,83.4911247532842,83.9353654796709,509402.192456714,0.0,1.0
2021-01-19,97.35,98.03,96.41,97.26,342553,84.79771512501,85.3900360935258,83.9789184920618,84.7193197027065,393259.824286994,0.0,1.0
2021-01-20,96.84,97.59,95.65,97.59,333664,84.3534743986232,85.0067695844862,83.3169127037207,85.0067695844862,383055.01925511,0.0,1.0
2021-01-21,95.08,97.31,94.54,96.96,306362,82.8204083624649,84.7628727150974,82.3500358286436,84.4580016283613,351711.607512449,0.0,1.0
2021-01-22,96.66,96.81,94.29,94.29,387071,84.1966835540161,84.3273425911887,82.1322707666892,82.1322707666892,444367.655360166,0.0,1.0
2021-01-25,96.8,97.52,94.99,95.59,624203,84.3186319887105,84.945795367139,82.7420129401613,83.2646490888517,716601.4079556,0.0,1.0
2021-01-26,96.83,97.77,95.57,97.7,563363,84.3447637961451,85.1635604290933,83.2472278838953,85.1025862117461,646755.492988803,0.0,1.0
2021-01-27,96.56,97.3625,94.92,95.0,895111,84.1095775292344,84.8086033781078,82.6810387228141,82.7507235426395,1027610.89401452,0.0,1.0
2021-01-28,92.61,97.2,92.22,96.86,944877,80.6688895503562,84.6670560878375,80.3291760537075,84.3708956035796,1084743.566668,0.0,1.0
2021-01-29,92.24,95.08,91.645,93.07,1542549,80.3465972586638,82.8204083624649,79.8283164112126,81.0695772643522,1770886.69109329,0.0,1.0
2021-02-01,92.78,93.59,91.23,92.96,619157,80.8169697924852,81.5225285932172,79.4668264083684,80.9737606370923,710808.467670878,0.0,1.0
2021-02-02,93.62,93.94,92.26,93.65,475126,81.5486604006517,81.8273996799532,80.3640184636202,81.5747922080862,545457.10378885,0.0,1.0
2021-02-03,94.29,94.43,92.535,93.62,402583,82.1322707666892,82.2542192013836,80.6035600317699,81.5486604006517,462175.838019024,0.0,1.0
2021-02-04,96.58,97.05,94.24,94.24,563159,84.1269987341907,84.5363970506649,82.0887177542984,82.0887177542984,646521.295640789,0.0,1.0
2021-02-05,96.45,98.48,96.16,97.27,388911,84.0137609019745,85.7820132050435,83.7611534301075,84.7280303051847,446480.023597163,0.0,1.0
2021-02-08,98.08,98.08,96.31,96.78,335315,85.4335891059166,85.4335891059166,83.8918124672801,84.3012107837542,384950.410537328,0.0,1.0
2021-02-09,99.19,99.67,97.46,97.95,385729,86.4004659809938,86.8185748999461,84.8935317522699,85.3203512737004,442827.004178617,0.0,1.0
2021-02-10,99.13,100.17,98.093,99.27,304042,86.3482023661248,87.2541050238547,85.4449128891383,86.4701508008192,349048.186691887,0.0,1.0
2021-02-11,99.67,100.075,97.975,99.15,387134,86.8185748999461,87.1713543003121,85.3421277798958,86.3656235710811,444439.981011759,0.0,1.0
2021-02-12,100.77,100.87,99.26,99.58,347555,87.7767411725451,87.8638471973268,86.461440198341,86.7401794776425,399002.251418222,0.0,1.0
2021-02-16,103.54,103.69,101.26,101.9,552594,90.1895780589989,90.3202370961715,88.2035606939755,88.7610392525786,634392.398671292,0.0,1.0
2021-02-17,101.93,103.72,101.82,103.38,440948,88.7871710600131,90.346368903606,88.6913544327532,90.0502084193481,506219.86378663,0.0,1.0
2021-02-18,100.74,102.1,100.12,101.16,293451,87.7506093651105,88.935251302142,87.2105520114638,88.1164546691938,336889.441040781,0.0,1.0
2021-02-19,103.73,103.8248,101.44,101.44,337260,90.3550795060842,90.4376560175772,88.3603515385826,88.3603515385826,387183.32152698,0.0,1.0
2021-02-22,105.4,106.18,102.88,103.12,421455,91.809750119939,92.4891771132364,89.6146782954395,89.8237327549156,483841.388762834,0.0,1.0
2021-02-23,106.67,107.17,104.66,106.07,349243,92.9159966346669,93.3515267585755,91.1651655365542,92.3933604859765,400940.119670423,0.0,1.0
2021-02-24,109.0,109.36,106.79,106.85,344219,94.9455670120811,95.2591487012953,93.020523864405,93.072787479274,395172.435962449,0.0,1.0
2021-02-25,106.57,109.68,105.91,109.63,544380,93.4560539883136,96.1833536777539,92.8772701313905,96.1395064158658,620768.52300285,0.72,1.0
2021-02-26,104.4,105.795,102.59,105.4,510441,91.5530828223697,92.7764214290479,89.9658119420202,92.4300280601318,582067.132609753,0.0,1.0
2021-03-01,107.5,108.11,105.3401,106.34,405743,94.2716130594324,94.8065496544673,92.3774990403899,93.2543565836283,462677.69357571,0.0,1.0
2021-03-02,105.66,108.2,105.57,107.03,442687,92.65803382195,94.8854747258659,92.5791087505514,93.8594487976842,504805.751758997,0.0,1.0
2021-03-03,107.65,109.0,106.37,106.75,372185,94.4031548450967,95.5870309160756,93.2806649407611,93.6139041311108,424410.76588746,0.0,1.0
2021-03-04,107.83,109.09,105.63,107.45,498668,94.5610049878939,95.6659559874742,92.6317254648171,94.2277657975443,568642.120997805,0.0,1.0
2021-03-05,110.76,110.97,107.07,109.61,403881,97.130454534537,97.3146130344671,93.8945266071946,96.1219675111105,460554.413900059,0.0,1.0
2021-03-08,114.3,114.86,111.4769,112.09,343145,100.234840676215,100.725930009362,97.7591365754887,98.2967917007607,391295.813266125,0.0,1.0
2021-03-09,112.61,114.24,109.285,112.26,507264,98.752803224397,100.182223961949,95.8369603088378,98.4458723911803,578444.32942525,0.0,1.0
2021-03-10,112.62,113.98,111.02,113.0,505433,98.7615726767746,99.9542182001312,97.3584602963552,99.0948118671243,576356.399733457,0.0,1.0
2021-03-11,114.13,114.35,111.54,111.91,328886,100.085759985796,100.278687938103,97.8144718199915,98.1389415579635,375035.961013105,0.0,1.0
2021-03-12,117.19,117.38,114.91,114.91,380890,102.769212413348,102.935832008523,100.76977727125,100.76977727125,434337.26941944,0.0,1.0
2021-03-15,116.48,117.25,115.41,117.18,490269,102.146581294537,102.821829127613,101.208249890131,102.76044296097,559064.556016171,0.0,1.0
2021-03-16,114.49,115.68,113.57,115.65,467550,100.40146027139,101.445025104327,99.5946706526487,101.418716747194,533157.579135865,0.0,1.0
2021-03-17,115.69,116.66,114.4,115.75,344064,101.453794556704,102.304431437334,100.322535199991,101.50641127097,392343.769239233,0.0,1.0
2021-03-18,116.62,119.77,115.81,117.05,477769,102.269353627823,105.031731126774,101.559027985236,102.646440080061,544810.530266632,0.0,1.0
2021-03-19,117.21,117.99,113.78,115.32,1538547,102.786751318103,103.470768603557,99.7788291525788,101.129324818732,1754439.08439044,0.0,1.0
2021-03-22,112.39,116.9,111.645,116.9,410807,98.5598752720894,102.514898294397,97.9065510699565,102.514898294397,468452.284487365,0.0,1.0
2021-03-23,108.34,111.69,107.41,110.85,433322,95.0082470591526,97.9460136056558,94.1926879880338,97.2093796059356,494126.63566744,0.0,1.0
2021-03-24,108.1,111.46,107.99,109.62,258057,94.7977802020897,97.7443162009705,94.7013162259358,96.1307369634882,294268.089827963,0.0,1.0
2021-03-25,110.55,111.36,106.58,107.52,382686,96.946296034607,97.6566216771943,93.4648234406912,94.2891519641876,436385.287839135,0.0,1.0
2021-03-26,112.25,112.54,110.46,112.22,270594,98.4371029388027,98.6914170577537,96.8673709632084,98.4107945816698,308564.307493723,0.0,1.0
2021-03-29,108.21,111.55,107.755,110.9,336261,94.8942441782435,97.8232412723691,94.4952340950617,97.2532268678237,383445.836205337,0.0,1.0
2021-03-30,110.31,110.98,109.0,109.32,365308,96.7358291775441,97.3233824868447,95.5870309160756,95.8676533921595,416568.771081092,0.0,1.0
2021-03-31,108.76,110.315,108.58,109.55,386620,95.3765640590127,96.7402139037329,95.2187139162155,96.0693507968448,440871.314823031,0.0,1.0
2021-04-01,110.09,110.17,107.57,108.49,365909,96.5429012252364,96.6130568442574,94.3329992260757,95.1397888448169,417254.10463913,0.0,1.0
2021-04-05,109.88,111.91,109.26,111.39,349965,96.3587427253063,98.1389415579635,95.8150366778938,97.6829300343272,399072.809715075,0.0,1.0
2021-04-06,109.16,110.84,108.9,109.95,255784,95.7273421541176,97.200610153558,95.4993363922994,96.4201288919497,291676.137785666,0.0,1.0
2021-04-07,108.74,110.05,107.79,109.51,215379,95.3590251542575,96.5078234157259,94.5259271783834,96.0342729873343,245601.424952847,0.0,1.0
2021-04-08,108.64,109.22,106.76,108.08,271084,95.2713306304812,95.7799588683833,93.6226735834884,94.7802412973344,309123.065303106,0.0,1.0
2021-04-09,110.35,110.69,108.94,110.09,221023,96.7709069870545,97.0690683678937,95.5344142018099,96.5429012252364,252037.40265928,0.0,1.0
2021-04-12,111.28,111.66,110.17,110.69,152701,97.5864660581734,97.919705248523,96.6130568442574,97.0690683678937,174128.318878464,0.0,1.0
2021-04-13,109.0,110.25,107.665,110.25,328683,95.5870309160756,96.6832124632783,94.4163090236631,96.6832124632783,374804.475634935,0.0,1.0
2021-04-14,111.33,111.49,108.87,108.87,346094,97.6303133200615,97.7706245581034,95.4730280351665,95.4730280351665,394658.623020956,0.0,1.0
2021-04-15,112.7,112.72,109.9943,111.39,657836,98.8317282957956,98.8492672005509,96.4589775659825,97.6829300343272,750144.902638052,0.0,1.0
2021-04-16,114.63,114.97,113.52,114.04,313190,100.524232604677,100.822393985516,99.5508233907606,100.006834914397,357137.465959921,0.0,1.0
2021-04-19,114.5,115.99,113.8275,114.74,392543,100.410229723768,101.716878128033,99.8204840513725,100.62069658083,447625.442384192,0.0,1.0
2021-04-20,111.48,113.99,110.21,113.76,567302,97.7618551057258,99.9629876525088,96.6481346537678,99.7612902478235,646906.98526133,0.0,1.0
2021-04-21,113.12,113.48,110.73,110.88,343442,99.2000452956557,99.5157455812501,97.1041461774042,97.2356879630685,391634.488917934,0.0,1.0
2021-04-22,111.94,113.675,111.93,113.11,438687,98.1652499150964,99.6867499026137,98.1564804627188,99.1912758432781,500244.463519143,0.0,1.0
2021-04-23,115.55,116.53,111.75,112.11,479818,101.331022223418,102.190428556425,97.9986303199216,98.3143306055159,547147.050167495,0.0,1.0
2021-04-26,116.77,117.92,115.63,116.51,455014,102.400895413488,103.409382436914,101.401177842439,102.172889651669,518862.501792163,0.0,1.0
2021-04-27,117.85,118.02,116.0,117.12,439972,103.347996270271,103.49707696069,101.725647580411,102.707826246704,501709.777366195,0.0,1.0
2021-04-28,117.9,119.995,117.53,118.08,668390,103.391843532159,105.229043805271,103.067373794187,103.549693674956,762179.861658904,0.0,1.0
2021-04-29,122.28,122.72,115.55,118.63,522826,107.232863673557,107.618719578172,101.331022223418,104.032013555725,596190.0213224,0.0,1.0
2021-04-30,120.06,122.87,119.78,121.64,1197649,105.286045245725,107.750261363837,105.040500579152,106.671618721389,1365705.57479305,0.0,1.0
2021-05-03,121.63,122.41,119.41,122.41,403824,106.662849269012,107.346866554466,104.71603084118,107.346866554466,460489.41554264,0.0,1.0
2021-05-04,123.96,123.98,119.88,120.8,347667,108.706131672998,108.723670577753,105.128195102928,105.934984721669,396452.349621277,0.0,1.0
2021-05-05,123.67,124.43,123.32,123.97,205697,108.451817554047,109.118295934746,108.14488672083,108.714901125375,234560.826768281,0.0,1.0
2021-05-06,124.08,124.4694,122.24,124.24,207103,108.811365101529,109.152847577114,107.197785864047,108.951676339571,236164.11958459,0.0,1.0
2021-05-07,123.46,123.69,121.39,121.77,296587,108.267659054116,108.469356458802,106.452382411949,106.785621602298,338204.698798352,0.0,1.0
2021-05-10,121.44,124.81,121.34,124.32,310823,106.496229673837,109.451535125095,106.408535150061,109.021831958592,354438.323643989,0.0,1.0
2021-05-11,120.8,122.89,120.03,121.09,367349,105.934984721669,107.767800268592,105.259736888592,106.18929884062,418896.168405478,0.0,1.0
2021-05-12,119.04,122.9,118.675,122.29,237146,104.391561103208,107.77656972097,104.071476091425,107.241633125935,270422.815232068,0.0,1.0
2021-05-13,123.14,123.81,118.63,118.63,278391,107.987036578033,108.574589887333,104.032013555725,104.032013555725,317455.398595256,0.0,1.0
2021-05-14,124.41,124.74,122.865,123.64,236658,109.100757029991,109.390148958452,107.745876637648,108.425509196914,269866.338066806,0.0,1.0
2021-05-17,124.58,125.0,123.01,124.1,133038,109.24983772041,109.61815472027,107.873033697124,108.828904006284,151706.166213405,0.0,1.0
2021-05-18,122.15,124.74,122.0,123.74,202031,107.118860792648,109.390148958452,106.987319006984,108.51320372069,230380.406096456,0.0,1.0
2021-05-19,121.45,121.69,118.94,121.03,292360,106.504999126215,106.715465983277,104.303866579432,106.136682126354,333384.557450884,0.0,1.0
2021-05-20,121.16,121.99,119.48,120.95,196279,106.250685007263,106.978549554606,104.777417007823,106.066526507333,223821.273607548,0.0,1.0
2021-05-21,122.88,123.45,121.38,122.03,255443,107.759030816214,108.258889601739,106.443612959571,107.013627364117,291287.28796322,0.0,1.0
2021-05-24,121.51,123.355,120.835,122.88,211073,106.55761584048,108.175579804151,105.965677804991,107.759030816214,240691.198162645,0.0,1.0
2021-05-25,118.67,122.75,118.4,121.54,307898,104.067091365236,107.645027935305,103.83031615104,106.583924197613,351102.881618595,0.0,1.0
2021-05-26,119.8,120.03,117.9,118.94,160788,105.058039483907,105.259736888592,103.391843532159,104.303866579432,183350.103377387,0.0,1.0
2021-05-27,120.61,121.18,119.76,120.68,184202,106.399765697683,106.902608467335,105.649912444694,106.461518318517,208803.121645256,0.72,1.0
2021-05-28,120.71,120.92,119.19,120.92,162057,106.487983727447,106.67324158995,105.147069675042,106.67324158995,183700.543340816,0.0,1.0
2021-06-01,122.08,122.68,120.77,121.71,161912,107.696570735206,108.225878913786,106.540914545305,107.370164025081,183536.17784729,0.0,1.0
2021-06-02,121.66,123.12,121.16,122.73,211162,107.326055010199,108.614038244745,106.884964861382,108.269987928668,239363.767889901,0.0,1.0
2021-06-03,121.61,122.49,120.82,121.62,208881,107.281945995317,108.058264657236,106.585023560186,107.290767798294,236778.128643461,0.0,1.0
2021-06-04,121.58,122.01,120.91,121.39,141619,107.255480586388,107.634818114371,106.664419786973,107.087866329838,160532.94363948,0.0,1.0
2021-06-07,120.7,122.51,120.31,121.71,198010,106.47916192447,108.075908263188,106.135111608393,107.370164025081,224455.250849486,0.0,1.0
2021-06-08,120.9,121.07,118.41,119.72,216842,106.655597983997,106.805568634595,104.458969042887,105.614625232788,245802.361015627,0.0,1.0
2021-06-09,118.69,120.89,118.41,120.89,232711,104.705979526225,106.646776181021,104.458969042887,106.646776181021,263790.747338189,0.0,1.0
2021-06-10,116.12,119.75,116.0,119.75,274085,102.438776161305,105.641090641718,102.332914525589,105.641090641718,310690.457194491,0.0,1.0
2021-06-11,116.28,117.32,115.8,116.44,280069,102.579925008926,103.497392518466,102.156478466062,102.721073856548,317473.651079061,0.0,1.0
2021-06-14,114.12,116.5,113.4,116.28,278956,100.674415566036,102.774004674406,100.039245751739,102.579925008926,316212.004221853,0.0,1.0
2021-06-15,115.66,116.75,113.88,114.16,340281,102.032973224393,102.994549748814,100.462692294604,100.709702777941,385727.272432271,0.0,1.0
2021-06-16,116.15,117.325,113.6,115.06,416697,102.465241570234,103.501803419954,100.215681811266,101.503665045812,472349.021075845,0.0,1.0
2021-06-17,109.7,116.71,109.51,116.71,374965,96.775178650492,102.959262536909,96.6075643939414,102.959262536909,425043.498483801,0.0,1.0
2021-06-18,107.46,109.28,106.8,108.11,737245,94.7990947837909,96.4046629254855,94.2168557873522,95.3725119772533,835707.850171857,0.0,1.0
2021-06-21,112.1,112.19,108.78,108.78,395511,98.8924113648145,98.9718075916016,95.9635727766683,95.9635727766683,448333.522138938,0.0,1.0
2021-06-22,111.88,112.445,110.375,112.44,229047,98.6983316993349,99.1967635674983,97.3706503513952,99.1923526660102,259637.401350044,0.0,1.0
2021-06-23,111.6,113.04,111.43,112.5,240222,98.4513212159973,99.7216608445908,98.3013505653994,99.2452834838682,272304.87990286,0.0,1.0
2021-06-24,113.21,113.62,111.24,112.07,176240,99.8716314951886,100.233325417219,98.1337363088489,98.8659459558854,199777.755717961,0.0,1.0
2021-06-25,115.37,116.06,113.21,113.21,420569,101.777140938079,102.385845343447,99.8716314951886,99.8716314951886,476738.146530566,0.0,1.0
2021-06-28,112.72,115.63,111.84,114.78,286558,99.4393631493478,102.006507815464,98.6630444874295,101.256654562475,324829.290303152,0.0,1.0
2021-06-29,111.51,114.93,110.79,113.61,272481,98.3719249892102,101.38898160712,97.7367551749134,100.224503614242,308872.234769551,0.0,1.0
2021-06-30,112.0,112.4,110.74,110.74,240740,98.804193335051,99.1570654541048,97.6926461600317,97.6926461600317,272892.061459044,0.0,1.0
2021-07-01,112.62,113.17,112.11,112.79,222870,99.3511451195844,99.8363442832833,98.9012331677908,99.5011157701822,252635.431325817,0.0,1.0
2021-07-02,111.77,112.28,110.93,112.28,156184,98.6012918665951,99.0512038183887,97.8602604165822,99.0512038183887,177043.174075431,0.0,1.0
2021-07-06,108.36,111.43,107.65,111.43,388961,95.5930570516619,98.3013505653994,94.9667090403415,98.3013505653994,440908.736052053,0.0,1.0
2021-07-07,107.44,109.04,106.87,107.58,278578,94.7814511778382,96.1929396540533,94.2786084081866,94.9049564195071,315783.520383557,0.0,1.0
2021-07-08,104.84,106.575,103.99,106.18,463947,92.4877824039888,94.0183652203845,91.7379291509996,93.6699040028189,525909.500862919,0.0,1.0
2021-07-09,108.4,108.71,106.505,107.15,383545,95.6283442635673,95.9018201558339,93.9566125995501,94.5256188915243,434769.401480057,0.0,1.0
2021-07-12,109.01,109.07,105.82,106.54,356314,96.1664742451242,96.2194050629823,93.3523190956705,93.9874889099673,403901.561795787,0.0,1.0
2021-07-13,107.35,108.48,106.5,108.35,329962,94.7020549510511,95.698918687378,93.9522016980619,95.5842352486855,374030.117068826,0.0,1.0
2021-07-14,106.76,108.79,105.25,107.6,240961,94.1815685754469,95.9723945796447,92.8494763260189,94.9226000254597,273142.577142281,0.0,1.0
2021-07-15,107.88,108.88,105.53,105.53,253969,95.1696105087974,96.0517908064318,93.0964868093566,93.0964868093566,287887.862244296,0.0,1.0
2021-07-16,105.23,108.68,104.99,108.68,308703,92.8318327200663,95.8753547469049,92.620109448634,95.8753547469049,349931.86860759,0.0,1.0
2021-07-19,100.82,103.45,100.35,102.54,387172,88.9414176074986,91.2615517902771,88.5267928676105,90.4587677194298,438880.805928475,0.0,1.0
2021-07-20,103.47,105.51,100.71,100.71,392761,91.2791953962297,93.0788432034039,88.8443777747588,88.8443777747588,445216.245537574,0.0,1.0
2021-07-21,105.26,106.61,104.73,104.73,389146,92.8582981289953,94.0492415308017,92.3907425712491,92.3907425712491,441118.44375069,0.0,1.0
2021-07-22,103.14,105.7,102.59,105.26,232884,90.9880758980104,93.2464574599544,90.5028767343115,92.8582981289953,263986.852375293,0.0,1.0
2021-07-23,103.86,104.85,103.12,104.34,170221,91.6232457123071,92.4966042069652,90.9704322920577,92.0466922551716,192954.887403921,0.0,1.0
2021-07-26,104.94,105.64,104.16,104.16,241737,92.5760004337523,93.1935266420963,91.8878998015975,91.8878998015975,274022.215921429,0.0,1.0
2021-07-27,104.64,105.73,103.65,103.72,289984,92.311346344462,93.2729228688834,91.4379878498039,91.4997404706383,328712.850170887,0.0,1.0
2021-07-28,106.63,107.44,104.02,104.61,404898,94.0668851367544,94.7814511778382,91.7643945599286,92.2848809355329,458974.204123303,0.0,1.0
2021-07-29,107.93,109.63,105.84,108.25,588427,95.2137195236791,96.7134260296575,93.3699627016232,95.4960172189221,667014.44316757,0.0,1.0
2021-07-30,107.32,109.94,106.67,108.12,770641,94.6755895421221,96.9869019219242,94.1021723486598,95.3813337802296,873564.057218821,0.0,1.0
2021-08-02,107.13,110.605,106.57,107.56,472400,94.5079752855716,97.5735518198511,94.0139543188963,94.8873128135544,535491.442357948,0.0,1.0
2021-08-03,110.21,110.49,105.94,107.77,421573,97.2250906022855,97.4721010856231,93.4581807313867,95.0725706760576,477876.235878846,0.0,1.0
2021-08-04,110.13,111.31,108.38,108.38,293105,97.1545161784747,98.1954889296833,95.6107006576146,95.6107006576146,332250.675724654,0.0,1.0
2021-08-05,112.03,112.5,111.04,111.09,278504,98.8306587439801,99.2452834838682,97.957300249322,98.0014092642037,315699.637304102,0.0,1.0
2021-08-06,115.7,116.43,112.87,113.76,353158,102.068260436298,102.712252053571,99.5716901939929,100.356830658888,400324.06181255,0.0,1.0
2021-08-09,114.77,116.04,114.14,114.91,247670,101.247832759498,102.368201737494,100.692059171989,101.371338001167,280747.598494482,0.0,1.0
2021-08-10,115.87,116.03,113.99,114.51,214012,102.218231086896,102.359379934518,100.559732127343,101.018465882113,242594.400004042,0.0,1.0
2021-08-11,117.81,117.81,115.1138,116.03,214374,103.929660864307,103.929660864307,101.551126345825,102.359379934518,243004.746960293,0.0,1.0
2021-08-12,116.81,117.94,116.34,117.81,213020,103.047480566672,104.044344302999,102.632855826784,103.929660864307,241469.913317296,0.0,1.0
2021-08-13,116.47,117.06,115.2,117.06,258752,102.747539265477,103.268025641081,101.627170287481,103.268025641081,293309.656420413,0.0,1.0
2021-08-16,115.94,116.7399,114.845,115.79,182822,102.279983707731,102.985639727808,101.313996281821,102.147656663085,207238.815568934,0.0,1.0
2021-08-17,114.95,115.76,113.76,114.85,189952,101.406625213072,102.121191254156,100.356830658888,101.318407183309,215321.063629927,0.0,1.0
2021-08-18,113.42,115.68,113.26,114.6,203839,100.056889357692,102.050616830346,99.9157405100704,101.0978621089,231062.74368925,0.0,1.0
2021-08-19,111.89,113.24,111.13,112.42,207512,98.7071535023113,99.8980969041177,98.0366964761091,99.1747090600575,235226.291673544,0.0,1.0
2021-08-20,114.06,114.185,111.62,111.62,190532,100.621484748178,100.731757285382,98.46896482195,98.46896482195,215978.525604031,0.0,1.0
2021-08-23,114.93,115.41,114.295,115.09,149824,101.38898160712,101.812428149984,100.828797118122,101.530130454741,169833.763462822,0.0,1.0
2021-08-24,114.71,115.66,114.15,115.0,155354,101.19490194164,102.032973224393,100.700880974965,101.450734227954,176102.323319384,0.0,1.0
2021-08-25,115.23,116.74,114.83,115.55,176119,101.65363569641,102.985727945838,101.300763577356,101.935933391653,199640.595547501,0.0,1.0
2021-08-26,113.44,116.53,113.39,115.27,106176,100.074532963645,102.800470083335,100.030423948763,101.688922908315,120356.349245972,0.0,1.0
2021-08-27,116.13,116.21,113.135,113.32,278816,102.447597964281,102.518172388092,99.8054679728661,99.9686713279284,316053.306503966,0.0,1.0
2021-08-30,113.22,115.25,113.04,115.25,345515,100.542088521391,102.344777442945,100.382244183519,102.344777442945,389082.909210476,0.75,1.0
2021-08-31,114.22,114.64,112.98,113.62,173651,101.430112620679,101.80308274238,100.328962737562,100.897298161106,195547.620992745,0.0,1.0
2021-09-01,113.55,114.44,111.98,114.44,205292,100.835136474156,101.625477922522,99.4409386382736,101.625477922522,231178.410771275,0.0,1.0
2021-09-02,113.82,114.62,112.921,113.53,162748,101.074902980964,101.785322260394,100.276569315704,100.81737599217,183269.801045357,0.0,1.0
2021-09-03,113.88,116.04,113.11,114.09,131757,101.128184426921,103.046316481383,100.444405870469,101.314669487771,148370.973384208,0.0,1.0
2021-09-07,113.22,114.9,113.08,113.78,164760,100.542088521391,102.033969008195,100.41776514749,101.039382016992,185535.505322542,0.0,1.0
2021-09-08,112.3,113.195,111.795,112.4,132346,99.7251063500458,100.519887918909,99.2766541799053,99.8139087599746,149034.243672112,0.0,1.0
2021-09-09,112.1,113.445,111.915,112.0,161837,99.5475015301882,100.741893943731,99.3832170718199,99.4586991202594,182243.927985459,0.0,1.0
2021-09-10,110.9,113.36,110.87,112.92,217620,98.4818726110425,100.666411895291,98.4552318880639,100.275681291604,245060.916899075,0.0,1.0
2021-09-13,112.02,112.915,110.92,112.11,213305,99.4764596022451,100.271241171108,98.4996330930283,99.556381771181,240201.814535232,0.0,1.0
2021-09-14,110.94,112.35,110.35,112.35,266316,98.517393575014,99.7695075550102,97.9934593564341,99.7695075550102,299897.266542111,0.0,1.0
2021-09-15,112.91,114.0807,111.21,111.21,270256,100.266801050611,101.306410863648,98.7571600818218,98.7571600818218,304334.083069005,0.0,1.0
2021-09-16,111.89,114.16,111.24,113.66,169111,99.3610164693377,101.376831174722,98.7838008048004,100.932819125077,190435.147126732,0.0,1.0
2021-09-17,111.27,112.98,110.94,111.88,935793,98.8104415277791,100.328962737562,98.517393575014,99.3521362283448,1053792.34724628,0.0,1.0
2021-09-20,109.37,109.53,106.66,107.86,288637,97.1231957391318,97.2652795950179,94.7166504300613,95.7822793492069,325032.845652966,0.0,1.0
2021-09-21,108.68,110.32,107.99,110.32,129552,96.5104591106231,97.9668186334555,95.8977224821144,97.9668186334555,145887.93266294,0.0,1.0
2021-09-22,111.05,112.1,109.42,110.23,229091,98.6150762259357,99.5475015301882,97.1675969440962,97.8868964645196,257978.359127498,0.0,1.0
2021-09-23,116.2,116.875,112.42,112.42,348580,103.188400337269,103.787816604289,99.8316692419603,99.8316692419603,392534.392117819,0.0,1.0
2021-09-24,118.12,119.31,115.58,115.58,343714,104.893406607902,105.950155286055,102.637825395711,102.637825395711,387054.81109755,0.0,1.0
2021-09-27,122.41,123.135,119.48,119.48,319600,108.703029993848,109.346847465832,106.101119382934,106.101119382934,359900.142638288,0.0,1.0
2021-09-28,120.54,123.669,120.48,122.41,331713,107.042424928179,109.821052334851,106.989143482222,108.703029993848,373540.538219571,0.0,1.0
2021-09-29,121.02,121.67,119.77,120.34,272114,107.468676495837,108.045892160375,106.358646371727,106.864820108322,306426.368629148,0.0,1.0
2021-09-30,118.62,121.92,118.53,121.87,276453,105.337418657546,108.267898185197,105.25749648861,108.223496980232,311312.497286555,0.0,1.0
2021-10-01,122.15,122.75,118.67,119.25,294799,108.472143728033,109.004958187606,105.381819862511,105.896873840098,331971.846525735,0.0,1.0
2021-10-04,121.62,123.52,120.42,122.25,272403,108.00149095541,109.688736744057,106.935862036265,108.560946137962,306751.810247491,0.0,1.0
2021-10-05,121.64,122.92,120.61,121.62,360785,108.019251437396,109.155922284485,107.104586615129,108.00149095541,406278.388491098,0.0,1.0
2021-10-06,121.37,121.42,118.73,120.85,187881,107.779484930588,107.823886135553,105.435101308468,107.317712398958,211571.960885558,0.0,1.0
2021-10-07,121.99,123.05,121.55,121.59,179414,108.330059872147,109.271365417392,107.93932926846,107.974850232432,202037.309734999,0.0,1.0
2021-10-08,122.91,123.48,121.42,122.32,238915,109.147042043492,109.653215780086,107.823886135553,108.623107824912,269041.121960033,0.0,1.0
2021-10-11,121.85,123.7,121.73,123.43,201108,108.205736498246,109.848581081929,108.099173606332,109.608814575122,226466.826926475,0.0,1.0
2021-10-12,121.82,122.34,120.9,121.41,144630,108.179095775268,108.640868306898,107.362113603923,107.81500589456,162867.201595043,0.0,1.0
2021-10-13,121.23,122.1,119.205,121.36,224296,107.655161556688,108.427742523068,105.85691275563,107.770604689595,252578.730892358,0.0,1.0
2021-10-14,123.18,123.22,121.46,122.78,137162,109.3868085503,109.422329514271,107.859407099524,109.031598910584,154457.51991412,0.0,1.0
2021-10-15,123.66,124.51,123.27,123.66,230057,109.813060117958,110.567880602353,109.466730719235,109.813060117958,259066.167443481,0.0,1.0
2021-10-18,123.72,124.65,123.27,123.47,195200,109.866341563915,110.692203976253,109.466730719235,109.644335539093,219813.854327265,0.0,1.0
2021-10-19,125.89,126.1,123.3,124.57,268342,111.79335385937,111.979838920221,109.493371442214,110.62116204831,302178.736157208,0.0,1.0
2021-10-20,129.3,129.43,125.5,125.5,331360,114.821516037942,114.93695917085,111.447024460648,111.447024460648,373143.026485055,0.0,1.0
2021-10-21,129.01,129.789,127.89,129.16,292496,114.563989049149,115.255759822494,113.569402057946,114.697192664042,329378.448439076,0.0,1.0
2021-10-22,131.31,131.77,129.46,129.46,327541,116.606444477511,117.014935563184,114.963599893828,114.963599893828,368842.467521552,0.0,1.0
2021-10-25,131.66,132.98,130.985,131.93,368541,116.917252912262,118.089444723322,116.317836645243,117.15701941907,415012.385694799,0.0,1.0
2021-10-26,130.34,132.67,129.8277,131.92,385461,115.745061101202,117.814157252543,115.290126355137,117.148139178077,434065.922658001,0.0,1.0
2021-10-27,127.73,129.84,127.7,129.55,505443,113.42731820206,115.301049051558,113.400677479081,115.043522062764,569177.120761967,0.0,1.0
2021-10-28,131.51,131.98,127.74,127.89,499796,116.784049297369,117.201420624034,113.436198443053,113.569402057946,562818.059105275,0.0,1.0
2021-10-29,129.5,132.41,128.69,132.17,1196339,114.9991208578,117.583270986728,114.279821337377,117.370145202899,1347192.04237718,0.0,1.0
2021-11-01,135.32,135.35,130.74,130.74,401858,120.167421115656,120.194061838635,116.100270740917,116.100270740917,452530.511640606,0.0,1.0
2021-11-02,136.34,137.49,134.92,135.63,493139,121.07320569693,122.094433411111,119.812211475941,120.442708586436,555321.640927732,0.0,1.0
2021-11-03,138.94,139.7,135.5355,135.86,386257,123.382068355079,124.056966670538,120.358790309053,120.646954129272,434962.294727902,0.0,1.0
2021-11-04,133.09,138.75,132.6,138.16,439080,118.187127374244,123.213343776214,117.751995565593,122.689409557634,494446.040768522,0.0,1.0
2021-11-05,135.1,135.83,133.77,134.51,244002,119.972055813813,120.620313406293,118.79098376176,119.448121595233,274769.570100212,0.0,1.0
2021-11-08,135.57,136.57,134.3,135.7,208434,120.389427140478,121.277451239766,119.261636534382,120.504870273386,234716.603037138,0.0,1.0
2021-11-09,135.64,135.71,133.88,134.56,123544,120.451588827428,120.513750514379,118.888666412681,119.492522800197,139122.350507212,0.0,1.0
2021-11-10,134.57,136.53,133.98,135.75,257854,119.50140304119,121.241930275795,118.97746882261,120.54927147835,290368.245869379,0.0,1.0
2021-11-11,134.63,135.755,134.255,134.78,157552,119.554684487147,120.553711598847,119.221675449914,119.687888102041,177418.608488573,0.0,1.0
2021-11-12,132.8,134.79,131.89,134.33,213616,117.92960038545,119.696768343034,117.121498455098,119.288277257361,240552.030256011,0.0,1.0
2021-11-15,133.16,133.66,132.56,133.5,185027,118.249289061194,118.693301110838,117.716474601621,118.551217254952,208358.084142474,0.0,1.0
2021-11-16,133.91,134.96,132.61,132.83,216144,118.91530713566,119.847732439913,117.760875806586,117.956241108429,243398.799844838,0.0,1.0
2021-11-17,133.9,134.03,131.74,133.26,172946,118.906426894667,119.021870027575,116.988294840205,118.338091471123,194753.723619279,0.0,1.0
2021-11-18,134.11,134.82,132.47,133.85,177587,119.092911955518,119.723409066012,117.636552432685,118.862025689703,199979.933137377,0.0,1.0
2021-11-19,131.89,132.55,130.33,132.04,216143,117.121498455098,117.707594360628,115.736180860209,117.254702069991,243397.673749274,0.0,1.0
2021-11-22,133.27,135.96,133.14,133.7,256268,118.346971712116,120.735756539201,118.231528579208,118.72882207481,288582.258302969,0.0,1.0
2021-11-23,136.83,136.88,133.8975,134.09,200521,121.508337505581,121.552738710546,118.904206834419,119.075151473532,225805.808829701,0.0,1.0
2021-11-24,136.49,137.41,135.55,136.94,168279,121.206409311823,122.023391483168,120.371666658492,121.606020156503,189498.235616485,0.0,1.0
2021-11-26,130.28,133.92,129.87,132.55,243478,115.691779655245,118.924187376653,115.327689774536,117.707594360628,274179.496024046,0.0,1.0
2021-11-29,129.96,131.785,129.03,131.44,301881,116.073630017938,117.70362674603,115.243001548281,117.395490378253,337996.27662146,0.75,1.0
2021-11-30,125.89,128.435,125.37,128.14,451401,112.438514027072,114.711577957479,111.974076603177,114.448099034308,505403.974623123,0.0,1.0
2021-12-01,123.57,129.3,123.53,127.81,276088,110.366408597389,115.484151749149,110.330682641705,114.153359899913,309117.553008852,0.0,1.0
2021-12-02,127.78,128.6312,124.15,124.94,279350,114.12656543315,114.88681377011,110.88443495481,111.590022579572,312769.799603832,0.0,1.0
2021-12-03,125.14,128.96,124.22,128.23,263423,111.768652357993,115.180481125834,110.946955377257,114.528482434597,294937.38650811,0.0,1.0
2021-12-06,128.77,130.75,127.185,127.9,201805,115.010782836334,116.779217642701,113.595141842348,114.233743300203,225947.76949723,0.0,1.0
2021-12-07,129.4,131.18,128.74,129.8,173922,115.57346663836,117.163271666306,114.983988369571,115.930726195202,194729.01051261,0.0,1.0
2021-12-08,129.03,130.66,128.77,129.78,178958,115.243001548281,116.698834242412,115.010782836334,115.91286321736,200367.488088429,0.0,1.0
2021-12-09,127.76,129.29,127.44,128.08,137241,114.108702455308,115.475220260228,113.822894809834,114.394510100781,153659.710282547,0.0,1.0
2021-12-10,128.7,129.0899,126.32,128.72,117922,114.948262413886,115.296501166918,112.822568050677,114.966125391728,132029.498152437,0.0,1.0
2021-12-13,126.58,129.09,125.77,127.56,204618,113.054786762624,115.296590481807,112.331336160019,113.930072676887,229097.300359181,0.0,1.0
2021-12-14,126.5,128.315,125.99,126.61,286525,112.983334851256,114.604400090426,112.527828916282,113.081581229387,320803.174624979,0.0,1.0
2021-12-15,128.08,128.97,125.77,127.6,251523,114.394510100781,115.189412614755,112.331336160019,113.965798632571,281613.740131574,0.0,1.0
2021-12-16,128.28,130.79,128.05,129.21,217995,114.573139879202,116.814943598385,114.367715634018,115.40376834886,244074.646374218,0.0,1.0
2021-12-17,124.81,127.635,124.145,127.53,917730,111.473913223599,113.997058843795,110.879969210349,113.903278210124,1027521.84782683,0.0,1.0
2021-12-20,121.95,123.08,119.475,123.08,341833,108.919507392179,109.928765640257,106.70896388422,109.928765640257,382727.900153846,0.0,1.0
2021-12-21,125.62,125.7,122.67,122.96,283847,112.197363826204,112.268815737572,109.562574594494,109.821587773205,317804.794373183,0.0,1.0
2021-12-22,125.38,126.5,124.725,125.69,216945,111.983008092098,112.983334851256,111.39799556777,112.259884248651,242899.030517465,0.0,1.0
2021-12-23,125.48,127.41,125.21,126.45,196208,112.072322981309,113.796100343071,111.831172780441,112.938677406651,219681.177163661,0.0,1.0
2021-12-27,126.71,126.73,124.28,126.23,224843,113.170896118598,113.18875909644,111.000544310783,112.742184650388,251741.901028546,0.0,1.0
2021-12-28,126.88,127.68,126.43,126.43,151863,113.322731430256,114.037250543939,112.920814428808,112.920814428808,170031.000813448,0.0,1.0
2021-12-29,127.69,128.0899,125.845,127.16,174802,114.046182032861,114.403352274813,112.398322326927,113.572813120045,195714.288563984,0.0,1.0
2021-12-30,126.41,129.35,126.38,128.41,193900,112.902951450966,115.528809193754,112.876156984203,114.689249235176,217097.061547103,0.0,1.0
2021-12-31,126.07,126.8977,125.61,125.97,176021,112.599280827651,113.338540165646,112.188432337283,112.50996593844,197079.122591967,0.0,1.0
2022-01-03,128.94,129.075,127.09,127.65,215199,115.162618147992,115.283193248426,113.510292697598,114.010456077176,240944.149292804,0.0,1.0
2022-01-04,130.67,132.52,130.46,131.05,304644,116.707765731333,118.360091181727,116.520204463991,117.047162310333,341089.825775943,0.0,1.0
2022-01-05,129.23,133.63,129.15,130.89,280068,115.421631326702,119.351486451963,115.350179415334,116.904258487596,313573.696923022,0.0,1.0
2022-01-06,133.8,133.94,130.12,131.35,303451,119.503321763621,119.628362608515,116.216533840675,117.315106977964,339754.102235842,0.0,1.0
2022-01-07,135.57,135.92,133.11,133.78,220502,121.084195302646,121.396797414883,118.887049028068,119.485458785779,246881.569186484,0.0,1.0
2022-01-10,137.25,140.34,135.25,140.0,541717,122.584685441382,125.344515517986,120.798387657173,125.04084489467,606524.852450295,0.0,1.0
2022-01-11,140.18,140.47,137.2,139.58,447808,125.201611695249,125.46062487396,122.540027996777,124.665722359986,501381.12912473,0.0,1.0
2022-01-12,141.37,143.32,140.49,140.51,528103,126.264458876854,128.006099216458,125.478487851802,125.496350829644,591282.153141875,0.0,1.0
2022-01-13,142.88,143.94,142.05,142.37,333363,127.613113703932,128.559851529563,126.871800123485,127.157607768959,373244.598909371,0.0,1.0
2022-01-14,143.06,143.08,139.73,141.54,396124,127.773880504511,127.791743482353,124.799694693802,126.416294188512,443513.957752886,0.0,1.0
2022-01-18,140.71,143.22,140.16,143.0,458649,125.674980608065,127.916784327248,125.183748717407,127.720291570985,513519.082937169,0.0,1.0
2022-01-19,135.84,141.41,135.76,141.3,441008,121.325345503515,126.300184832538,121.253893592146,126.201938454407,493767.616909563,0.0,1.0
2022-01-20,132.91,137.86,132.68,135.58,291774,118.708419249648,123.129506265566,118.502995004463,121.093126791567,326680.134274596,0.0,1.0
2022-01-21,131.72,134.185,130.64,131.33,505158,117.645572068043,119.847184087081,116.68097126457,117.297244000122,565592.147586442,0.0,1.0
2022-01-24,131.5,132.09,125.14,125.62,594895,117.44907931178,117.976037158122,111.768652357993,112.197363826204,666064.757241173,0.0,1.0
2022-01-25,130.95,132.47,127.175,130.49,577465,116.957847421122,118.315433737121,113.586210353427,116.546998930754,646549.534019071,0.0,1.0
2022-01-26,130.59,133.68,128.82,131.87,484556,116.636313819964,119.396143896568,115.055440280939,117.779544401859,542525.444842797,0.0,1.0
2022-01-27,135.8,137.285,132.56,134.21,965599,121.28961954783,122.615945652606,118.395817137411,119.869512809384,1081117.61491914,0.0,1.0
2022-01-28,140.32,140.39,137.02,138.97,658680,125.326652540144,125.389172962591,122.379261196198,124.120901535803,737480.621453562,0.0,1.0
2022-01-31,141.01,141.67,138.0,139.22,676070,125.942925275696,126.532403544485,123.254547110461,124.344188758829,756951.059309696,0.0,1.0
2022-02-01,142.19,142.91,140.0617,141.46,549001,126.99684096838,127.639908170695,125.095952181313,126.344842277143,614680.267593713,0.0,1.0
2022-02-02,140.97,142.53,140.37,142.53,390185,125.907199320012,127.300511591696,125.371309984749,127.300511591696,436864.45054026,0.0,1.0
2022-02-03,138.99,142.12,138.4,141.29,502697,124.138764513645,126.934320545933,123.611806667303,126.193006965486,562836.727945042,0.0,1.0
2022-02-04,141.51,142.27,138.37,139.73,482281,126.389499721749,127.068292879748,123.58501220054,124.799694693802,539978.277153161,0.0,1.0
2022-02-07,142.35,143.825,140.55,142.0,362488,127.139744791117,128.457139406971,125.532076785328,126.82714267888,405853.943507406,0.0,1.0
2022-02-08,145.71,146.05,143.17,144.0,544339,130.140725068589,130.444395691904,127.872126882643,128.61344046309,609460.533189728,0.0,1.0
2022-02-09,144.68,147.0,144.59,146.12,378143,129.220781709721,131.292887139404,129.140398309431,130.506916114352,423381.816114523,0.0,1.0
2022-02-10,144.77,147.39,144.0,144.11,400266,129.30116511001,131.641215207325,128.61344046309,128.711686841221,448151.482399241,0.0,1.0
2022-02-11,145.38,147.28,143.32,144.01,520908,129.845985934194,131.542968829193,128.006099216458,128.622371952011,583226.385437743,0.0,1.0
2022-02-14,142.56,145.99,141.61,145.53,518938,127.327306058459,130.390806758378,126.478814610959,129.97995826801,581020.706163642,0.0,1.0
2022-02-15,145.89,146.43,143.37,143.54,334865,130.301491869168,130.783792270904,128.050756661064,128.202591972721,374926.289401601,0.0,1.0
2022-02-16,145.68,146.575,144.5,144.5,313215,130.113930601826,130.913298860259,129.060014909142,129.060014909142,350686.210069498,0.0,1.0
2022-02-17,141.67,144.56,141.3825,144.0,324519,126.532403544485,129.113603842668,126.275623238005,128.61344046309,363342.554493061,0.0,1.0
2022-02-18,141.7,143.5,141.17,141.3,257668,126.559198011249,128.166866017037,126.085829098433,126.201938454407,288493.891978951,0.0,1.0
2022-02-22,140.49,142.68,139.31,141.4,298532,125.478487851802,127.434483925511,124.424572159118,126.291253343617,334246.62185549,0.0,1.0
2022-02-23,137.89,142.25,137.32,141.34,311198,123.156300732329,127.050429901906,122.64720586383,126.237664410091,348427.907990384,0.0,1.0
2022-02-24,134.94,135.57,130.4322,133.31,451265,120.52151150062,121.084195302646,116.49537492479,119.065678806489,505251.704378822,0.0,1.0
2022-02-25,140.14,140.82,135.07,135.07,317282,125.835747408644,126.446339018733,121.283248198127,121.283248198127,353348.71366565,0.75,1.0
2022-02-28,140.73,140.93,135.36,135.36,404067,126.36552542328,126.545111190953,121.543647561253,121.543647561253,449998.911645597,0.0,1.0
2022-03-01,134.16,139.04,132.5,139.04,422077,120.466132955214,124.848025686441,118.975571083526,124.848025686441,470056.180362757,0.0,1.0
2022-03-02,142.05,143.17,135.83,135.83,396369,127.550791489923,128.556471788893,121.965674115285,121.965674115285,441425.84920336,0.0,1.0
2022-03-03,139.83,142.58,138.6075,141.52,321390,125.55738946875,128.026693774257,124.459671463847,127.074889205589,357923.686452442,0.0,1.0
2022-03-04,135.29,136.3,132.67,136.05,442927,121.480792542567,122.387700669317,119.128218986048,122.163218459726,493276.283236321,0.0,1.0
2022-03-07,133.16,136.27,133.14,133.66,648422,119.568204116847,122.360762804166,119.55024554008,120.017168536031,722130.72160573,0.0,1.0
2022-03-08,133.54,137.19,133.0,135.49,617261,119.909417075427,123.186857335463,119.424535502709,121.660378310241,687427.526131241,0.0,1.0
2022-03-09,138.17,139.46,136.94,138.09,265951,124.066827597062,125.225155798555,122.962375125872,123.994993289993,296182.713636745,0.0,1.0
2022-03-10,137.89,138.16,135.98,136.0,324531,123.81540752232,124.057848308679,122.10036344104,122.118322017808,361421.736482457,0.0,1.0
2022-03-11,137.99,140.55,137.9,139.52,435897,123.905200406156,126.203898232374,123.824386810703,125.279031528857,485447.155025235,0.0,1.0
2022-03-14,138.45,141.87,137.3,139.85,289571,124.318247671805,127.389164299017,123.285629507684,125.575348045518,322487.693486791,0.0,1.0
2022-03-15,138.9,139.56,136.85,138.98,282141,124.72231564907,125.314948682391,122.881561530419,124.794149956139,314213.095676212,0.0,1.0
2022-03-16,142.01,142.45,139.16,140.44,386643,127.514874336389,127.90996302527,124.955777147045,126.105126060154,430594.255891692,0.0,1.0
2022-03-17,139.93,140.45,138.4138,140.45,274511,125.647182352587,126.114105348537,124.285742647856,126.114105348537,305715.763065889,0.0,1.0
2022-03-18,140.61,141.37,135.63,140.05,701517,126.257773962676,126.940199879834,121.786088347612,125.754933813191,781261.242568397,0.0,1.0
2022-03-21,140.89,142.52,139.71,141.68,280945,126.509194037418,127.972818043955,125.449638008146,127.218557819728,312881.141573731,0.0,1.0
2022-03-22,144.22,145.41,142.5,142.66,416795,129.499297069178,130.567832386834,127.954859467188,128.098528081327,464173.754301457,0.0,1.0
2022-03-23,140.18,143.65,140.03,143.35,242902,125.871664562178,128.987477631309,125.736975236423,128.718098979799,270513.641639974,0.0,1.0
2022-03-24,141.48,142.57,140.2,141.33,220836,127.038972052054,128.017714485874,125.889623138946,126.9042827263,245939.311183956,0.0,1.0
2022-03-25,145.82,145.85,141.68,141.68,340137,130.935983210564,130.962921075715,127.218557819728,127.218557819728,378801.732906668,0.0,1.0
2022-03-28,144.38,144.92,142.0029,144.72,615216,129.642965683317,130.127847256034,127.508499041636,129.948261488361,685150.062803834,0.0,1.0
2022-03-29,145.88,147.28,143.07,145.49,458654,130.989858940866,132.246959314579,128.466678905057,130.639666693903,510791.034214375,0.0,1.0
2022-03-30,141.66,145.98,140.35,145.98,503821,127.20059924296,131.079651824703,126.024312464701,131.079651824703,561092.3477151,0.0,1.0
2022-03-31,138.41,143.03,138.34,140.93,288642,124.28233051827,128.430761751522,124.219475499585,126.545111190953,321453.09034197,0.0,1.0
2022-04-01,139.51,141.24,138.43,140.62,549056,125.270052240473,126.823469130847,124.300289095037,126.26675325106,611469.391047735,0.0,1.0
2022-04-04,137.9,139.78,135.69,138.86,436981,123.824386810703,125.512493026832,121.839964077914,124.686398495535,486654.37763986,0.0,1.0
2022-04-05,136.56,139.36,136.39,137.17,253023,122.621162167293,125.135362914718,122.46851426477,123.168898758696,281785.136181137,0.0,1.0
2022-04-06,138.63,139.71,136.08,137.64,518297,124.479874862711,125.449638008146,122.190156324877,123.590925312728,577213.89252074,0.0,1.0
2022-04-07,139.25,140.4392,137.35,139.9,544764,125.036590742498,126.104407717083,123.330525949602,125.620244487436,606689.502245177,0.0,1.0
2022-04-08,139.99,142.84,139.47,140.99,366793,125.701058082889,128.260155272233,125.234135086938,126.598986921255,408487.827016864,0.0,1.0
2022-04-11,140.19,143.45,139.98,140.93,437971,125.880643850562,128.807891863636,125.692078794505,126.545111190953,487756.914898604,0.0,1.0
2022-04-12,137.81,142.15,137.08,140.38,333363,123.74357321525,127.64058437376,123.088085163243,126.051250329852,371257.705239259,0.0,1.0
2022-04-13,140.33,140.84,136.84,137.0,264128,126.006353887933,126.4642975955,122.872582242035,123.016250856174,294152.485937057,0.0,1.0
2022-04-14,139.54,141.49,139.41,140.13,260658,125.296990105624,127.047951340438,125.180259356636,125.82676812026,290288.037161456,0.0,1.0
2022-04-18,140.48,140.84,138.83,139.5,205856,126.141043213688,126.4642975955,124.659460630384,125.261072952089,229256.474682952,0.0,1.0
2022-04-19,143.29,143.76,141.07,141.32,241637,128.664223249497,129.086249803529,126.670821228324,126.895303437916,269104.844031578,0.0,1.0
2022-04-20,145.42,146.8,144.2,144.82,263091,130.576811675217,131.815953472163,129.481338492411,130.038054372198,292997.606000372,0.0,1.0
2022-04-21,142.06,147.06,141.37,146.08,481211,127.559770778307,132.049414970138,126.940199879834,131.169444708539,535912.17860377,0.0,1.0
2022-04-22,138.21,141.5,137.69,140.48,398448,124.102744750597,127.056930628822,123.635821754646,126.141043213688,443741.177446723,0.0,1.0
2022-04-25,137.66,137.895,133.69,136.98,381237,123.608883889495,123.819897166512,120.044106401182,122.998292279406,424573.73425455,0.0,1.0
2022-04-26,132.45,136.81,132.02,135.67,447002,118.930674641607,122.845644376884,118.54456524111,121.822005501147,497814.504781153,0.0,1.0
2022-04-27,133.67,135.28,131.93,133.19,415035,120.026147824414,121.471813254184,118.463751645657,119.595141981998,462213.68806369,0.0,1.0
2022-04-28,137.32,137.94,131.06,134.64,650737,123.303588084451,123.860303964238,117.682553556278,120.897138797629,724708.876912792,0.0,1.0
2022-04-29,132.29,137.045,131.665,137.03,929176,118.787006027469,123.0566576539,118.22580050349,123.043188721325,1034799.1514457,0.0,1.0
2022-05-02,131.86,133.75,128.77,133.72,428331,118.400896626971,120.097982131484,115.62629651642,120.071044266333,477021.097550829,0.0,1.0
2022-05-03,133.07,133.695,130.57,132.05,445606,119.487390521394,120.048596045373,117.242568425479,118.571503106261,496259.815878923,0.0,1.0
2022-05-04,136.6,136.91,132.08,133.43,389611,122.657079320827,122.935437260721,118.598440971412,119.810644903206,433899.64031993,0.0,1.0
2022-05-05,130.75,134.96,129.4,134.96,421434,117.404195616385,121.184476025907,116.19199168459,121.184476025907,469340.087981573,0.0,1.0
2022-05-06,131.46,131.789,129.25,131.0,476651,118.041725091625,118.337143679447,116.057302358835,117.628677825976,530833.825169552,0.0,1.0
2022-05-09,126.93,130.885,126.31,129.74,380113,113.974107453826,117.525416009564,113.417391574039,116.497287489635,423321.964679973,0.0,1.0
2022-05-10,125.23,128.45,122.99,126.92,387981,112.447628428603,115.338959288142,110.436267830663,113.965128165442,432084.351701997,0.0,1.0
2022-05-11,123.17,127.98,122.91,125.72,335531,110.597895021569,114.91693273411,110.364433523594,112.887613559403,373672.150468508,0.0,1.0
2022-05-12,123.13,124.22,120.96,122.51,331806,110.561977868034,111.540720301853,108.613472288779,110.005261988247,369523.714823233,0.0,1.0
2022-05-13,124.73,125.78,123.057,124.84,299412,111.99866400942,112.941489289705,110.496429062833,112.09743618164,333447.359308312,0.0,1.0
2022-05-16,122.18,124.48,121.3,124.13,317795,109.708945471586,111.774181799829,108.918768093824,111.4599067064,353920.028427001,0.0,1.0
2022-05-17,125.86,126.2,123.86,124.71,266721,113.013323596774,113.318619401818,111.217465920041,111.980705432653,297040.242615768,0.0,1.0
2022-05-18,121.02,124.91,120.44,124.71,357962,108.667348019081,112.160291200326,108.146549292829,111.980705432653,398652.971934065,0.0,1.0
2022-05-19,118.34,120.4,117.17,119.38,523240,106.26089873226,108.110632139294,105.210321991371,107.194744724161,582718.783096472,0.0,1.0
2022-05-20,117.37,120.11,114.69,119.08,419787,105.389907759045,107.850232776168,102.983458472223,106.925366072651,467505.866905661,0.0,1.0
2022-05-23,120.62,121.83,118.55,120.0,259152,108.308176483735,109.394670378158,106.449463788317,107.751460603948,288610.844119366,0.0,1.0
2022-05-24,119.3,120.17,117.16,120.08,263515,107.122910417091,107.90410850647,105.201342702988,107.823294911017,293469.803775835,0.0,1.0
2022-05-25,121.63,121.67,118.5576,118.82,280517,109.215084610485,109.251001764019,106.456288047488,106.691904574676,312404.489102272,0.0,1.0
2022-05-26,124.29,124.91,122.77,122.77,363414,111.603575320539,112.160291200326,110.238723486222,110.238723486222,404724.72257515,0.0,1.0
2022-05-27,125.53,125.59,123.57,123.57,533089,113.390453708888,113.44465132876,111.619998126402,111.619998126402,590161.34058166,0.75,1.0
2022-05-31,124.98,126.135,123.16,125.04,407206,112.893642193394,113.936946375931,111.249647723943,112.947839813266,450801.346215916,0.0,1.0
2022-06-01,124.45,125.58,122.21,125.58,286973,112.414896551192,113.435618392114,110.391518742637,113.435618392114,317696.239072163,0.0,1.0
2022-06-02,128.9,129.03,123.89,124.57,421390,116.434553358366,116.551981534755,111.909052099053,112.523291790936,466503.880792336,0.0,1.0
2022-06-03,125.83,128.2,125.56,128.2,270579,113.661441808248,115.802247793192,113.417552518824,115.802247793192,299547.102591209,0.0,1.0
2022-06-06,126.48,128.34,125.48,127.0,183847,114.248582690195,115.928708906227,113.345289025661,114.718295395752,203529.601964993,0.0,1.0
2022-06-07,127.82,127.83,124.95,125.21,316214,115.458996200669,115.468029137315,112.866543383458,113.101399736237,350067.771330285,0.0,1.0
2022-06-08,125.38,127.0799,124.54,127.02,221637,113.254959659208,114.790468559548,112.496192981,114.736361269043,245365.387472818,0.0,1.0
2022-06-09,120.9,125.03,120.82,124.79,348264,109.208204042098,112.938806876621,109.135940548935,112.722016397133,385549.034244434,0.0,1.0
2022-06-10,116.74,119.0,116.35,117.8,477214,105.450502397638,107.491946079484,105.09821786847,106.407993682044,528304.380665026,0.0,1.0
2022-06-13,114.18,115.45,112.83,113.89,451959,103.138070616433,104.28525357039,101.918624169313,102.876115453718,500345.588312545,0.0,1.0
2022-06-14,115.73,116.18,114.2205,114.82,415151,104.53817579646,104.9446579455,103.174654009846,103.716178561734,459596.935415693,0.0,1.0
2022-06-15,119.31,121.46,117.495,118.1,744999,107.77196711549,109.714048494236,106.132489114361,106.678981781404,824758.358495477,0.0,1.0
2022-06-16,117.03,117.82,114.88,117.31,551445,105.712457560353,106.426059555335,103.770376181606,105.965379786423,610482.528165193,0.0,1.0
2022-06-17,117.41,120.0,117.0,118.16,556311,106.055709152876,108.395239744018,105.685358750417,106.733179401276,615869.480593905,0.0,1.0
2022-06-21,118.23,119.86,117.87,119.86,299796,106.796409957793,108.268778630983,106.471224238561,108.268778630983,331892.065416882,0.0,1.0
2022-06-22,118.48,119.18,116.5364,116.95,256962,107.022233373927,107.6545389391,105.266591807539,105.640194067191,284472.270856357,0.0,1.0
2022-06-23,114.4,118.565,112.67,118.565,499048,103.33679522263,107.099013335412,101.774097182987,107.099013335412,552475.92183406,0.0,1.0
2022-06-24,118.44,118.87,114.92,114.99,725558,106.986101627345,107.374517903095,103.806507928188,103.869738484705,803236.011153392,0.0,1.0
2022-06-27,118.81,120.0,117.53,119.35,310359,107.320320283223,108.395239744018,106.16410439262,107.808098862071,343585.936872799,0.0,1.0
2022-06-28,118.05,120.61,117.96,119.88,297438,106.633817098177,108.946248879383,106.552520668369,108.286844504274,329281.618678924,0.0,1.0
2022-06-29,117.59,119.24,117.0755,118.92,329192,106.218302012492,107.708736558972,105.753557422089,107.419682586321,364435.191926223,0.0,1.0
2022-06-30,116.45,117.89,114.3609,115.35,335336,105.188547234924,106.489290111852,103.301476440347,104.194924203937,371236.96663276,0.0,1.0
2022-07-01,118.23,118.47,114.84,115.48,251191,106.796409957793,107.013200437281,103.734244435025,104.312352380326,278083.429412441,0.0,1.0
2022-07-05,117.9,117.96,115.13,115.88,224164,106.498323048497,106.552520668369,103.99619959774,104.67366984614,248162.927297596,0.0,1.0
2022-07-06,116.74,117.89,115.26,116.85,198918,105.450502397638,106.489290111852,104.113627774129,105.549864700737,220214.098482286,0.0,1.0
2022-07-07,118.28,118.64,117.54,117.54,214666,106.84157464102,107.166760360252,106.173137329265,106.173137329265,237648.07440653,0.0,1.0
2022-07-08,118.18,119.06,117.465,119.02,123201,106.751245274567,107.546143699356,106.105390304425,107.510011952775,136390.860289747,0.0,1.0
2022-07-11,116.53,117.3641,115.98,116.26,216912,105.260810728086,106.014247973674,104.763999212593,105.016921438662,240134.530459735,0.0,1.0
2022-07-12,117.16,119.19,115.41,115.41,239259,105.829885736743,107.663571875745,104.249121823809,104.249121823809,264873.993247332,0.0,1.0
2022-07-13,117.25,117.95,115.59,117.43,293989,105.911182166551,106.543487731724,104.411714683425,106.073775026167,325463.369824291,0.0,1.0
2022-07-14,116.18,116.57,114.1,114.47,412513,104.9446579455,105.296942474668,103.06580712327,103.400025779147,456676.511965848,0.0,1.0
2022-07-15,119.7,120.95,116.68,117.69,324578,108.124251644658,109.253368725324,105.396304777766,106.308631378945,359327.218538206,0.0,1.0
2022-07-18,119.81,122.29,119.48,121.18,209960,108.223613947756,110.463782235799,107.92552703846,109.461126268167,232438.251527467,0.0,1.0
2022-07-19,122.88,123.765,121.34,121.34,239384,110.996725497874,111.796140390986,109.605653254492,109.605653254492,265012.375707997,0.0,1.0
2022-07-20,123.97,124.41,121.72,121.76,206878,111.981315592216,112.37876480461,109.948904847015,109.985036593597,229026.293577343,0.0,1.0
2022-07-21,124.82,124.835,122.57,123.08,190316,112.749115207069,112.762664612037,110.716704461869,111.177384230781,210691.171069258,0.0,1.0
2022-07-22,124.19,125.36,123.11,124.16,172270,112.180040198413,113.236893785917,111.204483040717,112.152941388477,190713.171988172,0.0,1.0
2022-07-25,127.21,127.449,124.48,124.99,286751,114.907987065304,115.123874251128,112.441995361128,112.90267513004,317450.471822026,0.0,1.0
2022-07-26,127.6,128.77,126.59,126.68,367780,115.260271594472,116.317125181976,114.347944993293,114.429241423101,407154.411062925,0.0,1.0
2022-07-27,129.0,129.47,127.27,127.3,374229,116.524882724819,116.94943074715,114.962184685176,114.989283495112,414293.838973482,0.0,1.0
2022-07-28,128.55,130.3,126.17,128.06,389697,116.118400575779,117.699164488712,113.968561654189,115.675786680157,431417.83818584,0.0,1.0
2022-07-29,130.4,131.94,129.86,130.27,639231,117.789493855166,119.180566098547,117.301715276318,117.672065678776,707666.869699722,0.0,1.0
2022-08-01,131.04,131.8956,129.34,130.95,365357,118.367601800467,119.140459859842,116.83200257076,118.286305370659,404472.005445422,0.0,1.0
2022-08-02,129.63,131.94,129.03,130.89,332503,117.093957733475,119.180566098547,116.551981534755,118.232107750787,368100.666544281,0.0,1.0
2022-08-03,131.05,131.66,129.47,130.47,198878,118.376634737113,118.927643872478,116.94943074715,117.852724411683,220169.816094872,0.0,1.0
2022-08-04,127.75,130.9,127.37,130.9,373992,115.395765644152,118.241140687433,115.052514051629,118.241140687433,414031.465828064,0.0,1.0
2022-08-05,131.57,131.79,127.37,127.37,359695,118.84634744267,119.045072048867,115.052514051629,115.052514051629,398203.833507202,0.0,1.0
2022-08-08,131.26,133.24,131.18,132.29,219948,118.566326406665,120.354847862441,118.494062913502,119.496718881134,243495.563664331,0.0,1.0
2022-08-09,132.06,132.09,129.13,130.45,222494,119.288961338291,119.316060148227,116.642310901208,117.834658538392,246314.13762313,0.0,1.0
2022-08-10,133.43,134.36,132.885,133.2,286754,120.526473658702,121.366536766718,120.034178611532,120.31871611586,317453.793001082,0.0,1.0
2022-08-11,134.31,134.69,133.05,134.42,251654,121.321372083492,121.664623676014,120.18322206618,121.42073438659,278595.998046737,0.0,1.0
2022-08-12,136.49,136.5,134.4,135.5,157608,123.290552272175,123.29958520882,121.4026685133,122.396291544287,174481.462882172,0.0,1.0
2022-08-15,138.09,138.39,135.5,136.12,211819,124.735822135428,125.006810234788,122.396291544287,122.956333616297,234496.275482456,0.0,1.0
2022-08-16,139.98,140.35,137.86,138.63,205830,126.443047161397,126.777265817274,124.528064592586,125.223600714276,227866.09502714,0.0,1.0
2022-08-17,139.07,139.725,137.885,138.69,182966,125.621049926671,126.212707276941,124.550646934199,125.277798334148,202554.282382237,0.0,1.0
2022-08-18,139.43,139.77,138.32,139.61,133862,125.946235645903,126.253355491845,124.943579678271,126.108828505519,148193.223594826,0.0,1.0
2022-08-19,138.12,138.96,137.025,138.56,216723,124.762920945364,125.521687623572,123.7738143827,125.160370157759,239925.296179211,0.0,1.0
2022-08-22,135.67,136.562,135.12,136.46,187194,122.549851467257,123.355589416021,122.053039951764,123.263453462239,207234.930731723,0.0,1.0
2022-08-23,135.06,136.48,134.4,135.13,186397,121.998842331892,123.281519335529,121.4026685133,122.062072888409,206352.604162531,0.0,1.0
2022-08-24,134.3,134.94,133.69,134.28,171881,121.312339146846,121.890447092148,120.761330011481,121.294273273556,190282.525770588,0.0,1.0
2022-08-25,134.41,135.76,133.48,134.22,545691,121.411701449945,122.631147897065,120.571638341929,121.240075653684,604112.506735925,0.0,1.0
2022-08-26,131.48,134.52,131.22,134.4,288064,118.765051012862,121.511063753044,118.530194660083,121.4026685133,318904.041188836,0.0,1.0
2022-08-29,130.81,131.7099,129.09,130.67,210285,118.159844257625,118.972718226338,116.606179154627,118.03338314459,232798.045925191,0.0,1.0
2022-08-30,130.63,130.87,129.03,130.85,308673,118.783116886153,119.001351197204,117.328221479142,118.983165004617,339458.628860921,0.87,1.0
2022-08-31,129.96,131.44,129.81,131.37,324840,118.173879434467,119.519657685952,118.03748299006,119.456006011895,357238.051268435,0.0,1.0
2022-09-01,131.27,131.28,128.35,130.11,371453,119.365075048957,119.374168145251,116.709890931162,118.310275878874,408500.018032922,0.0,1.0
2022-09-02,131.25,134.28,130.59,132.52,398958,119.346888856369,122.102097033396,118.746744500977,120.501712085684,438748.240542892,0.0,1.0
2022-09-06,132.87,135.18,131.73,133.81,904924,120.819970455968,122.92047569984,119.783357478473,121.674721507587,995176.968064395,0.0,1.0
2022-09-07,136.68,137.11,132.03,132.19,559562,124.284440143913,124.675443284547,120.056150367287,120.201639907988,615370.146668724,0.0,1.0
2022-09-08,140.71,141.38,135.45,135.45,534166,127.948957950322,128.558195402008,123.165989299773,123.165989299773,587441.266142886,0.0,1.0
2022-09-09,141.22,142.825,140.48,141.12,462632,128.412705861307,129.872147816464,127.739816735564,128.321774898368,508772.793173311,0.0,1.0
2022-09-12,142.16,143.33,141.16,141.82,310646,129.267456912926,130.331349179302,128.358147283544,128.958291638936,341628.406829005,0.0,1.0
2022-09-13,138.6,141.0,137.71,139.74,344719,126.030314632326,128.212657742843,125.221029062176,127.066927609821,379099.691525687,0.0,1.0
2022-09-14,141.31,141.39,138.52,139.6,493029,128.494543727951,128.567288498301,125.957569861976,126.939624261708,542201.450495092,0.0,1.0
2022-09-15,141.65,143.405,140.89,140.89,494180,128.803709001941,130.399547401506,128.112633683611,128.112633683611,543467.245954425,0.0,1.0
2022-09-16,138.25,140.49,137.8,140.49,1780017,125.712056262042,127.748909831858,125.302866928821,127.748909831858,1957547.72905027,0.0,1.0
2022-09-19,141.22,141.35,136.13,136.13,297270,128.412705861307,128.530916113126,123.784319847753,123.784319847753,326918.345956679,0.0,1.0
2022-09-20,140.38,141.63,139.26,140.2,226092,127.648885772626,128.785522809353,126.630458987718,127.485210039337,248641.378793816,0.0,1.0
2022-09-21,140.0,143.09,139.85,140.86,349225,127.303348113461,130.113114868251,127.166951669053,128.085354394729,384055.099292634,0.0,1.0
2022-09-22,138.54,140.57,137.205,140.57,410803,125.975756054563,127.821654602208,124.761827699338,127.821654602208,451774.606499284,0.0,1.0
2022-09-23,136.2,137.73,133.9,136.94,476273,123.84797152181,125.239215254764,121.756559374231,124.520860647552,523774.283929846,0.0,1.0
2022-09-26,135.47,137.55,135.0,135.63,427945,123.184175492361,125.075539521475,122.756799966551,123.329665033062,470626.2709336,0.0,1.0
2022-09-27,133.17,137.22,132.11,136.21,420041,121.092763344783,124.775467343779,120.128895137638,123.857064618103,461933.962236315,0.0,1.0
2022-09-28,134.81,135.81,133.05,133.39,404202,122.584031136969,123.493340766351,120.983646189257,121.292811463247,444515.253043973,0.0,1.0
2022-09-29,133.72,133.92,131.25,133.34,356977,121.592883640943,121.774745566819,119.346888856369,121.247345981778,392580.248207277,0.0,1.0
2022-09-30,132.22,135.45,131.99,134.09,542094,120.22891919687,123.165989299773,120.019777982112,121.929328203814,596159.96849006,0.0,1.0
2022-10-03,135.53,136.18,132.87,134.16,537332,123.238734070124,123.829785329222,120.819970455968,121.992979877871,590923.028457612,0.0,1.0
2022-10-04,140.85,141.0,137.35,137.35,522844,128.076261298435,128.212657742843,124.893677595599,124.893677595599,574990.061807026,0.0,1.0
2022-10-05,140.58,140.89,138.588,139.11,245887,127.830747698502,128.112633683611,126.019402916774,126.494062543311,270410.64127645,0.0,1.0
2022-10-06,139.81,140.82,138.97,139.87,184511,127.130579283878,128.048982009554,126.366759195197,127.185137861641,202913.280623047,0.0,1.0
2022-10-07,138.47,139.56,137.06,139.56,294195,125.912104380506,126.903251876533,124.629977803078,126.903251876533,323536.659564456,0.0,1.0
2022-10-10,138.62,140.3,137.27,138.84,265651,126.048500824914,127.576141002275,124.820932825248,126.248548943378,292145.811961307,0.0,1.0
2022-10-11,138.25,140.66,137.1,138.09,351790,125.712056262042,127.903492468853,124.666350188253,125.566566721341,386875.920624687,0.0,1.0
2022-10-12,138.07,139.52,136.43,138.64,233749,125.548380528754,126.866879491357,124.057112736567,126.066687017501,257062.052844309,0.0,1.0
2022-10-13,144.78,145.1999,135.3,136.49,352237,131.649848141906,132.031667255283,123.029592855366,124.11167131433,387367.502353897,0.0,1.0
2022-10-14,144.46,147.22,143.99,145.55,364689,131.358869060504,133.868563637598,130.931493534694,132.35001655653,401061.407705438,0.0,1.0
2022-10-17,146.33,147.87,145.405,146.52,303918,133.059278067448,134.459614896696,132.21816666027,133.23204689703,334229.386976359,0.0,1.0
2022-10-18,148.49,149.73,146.76,148.34,357934,135.023386866913,136.150930807346,133.450281208082,134.886990422505,393632.694996663,0.0,1.0
2022-10-19,145.07,148.98,143.842,147.78,340098,131.913547934427,135.46894858531,130.796915709546,134.377777030052,374017.814186345,0.0,1.0
2022-10-20,140.71,145.95,139.805,145.32,442854,127.948957950322,132.713740408283,127.126032735731,132.140875341772,487022.226192685,0.0,1.0
2022-10-21,142.08,143.02,139.975,140.81,381353,129.194712142575,130.049463194194,127.280615372726,128.03988891326,419387.398612769,0.0,1.0
2022-10-24,141.35,143.89,141.03,142.77,537715,128.530916113126,130.840562571756,128.239937031724,129.822135786848,591344.227120451,0.0,1.0
2022-10-25,143.06,143.37,140.12,140.28,470081,130.085835579369,130.367721564478,127.412465268987,127.557954809688,516964.72225809,0.0,1.0
2022-10-26,141.92,144.53,141.85,143.64,611236,129.049222601874,131.422520734561,128.985570927817,130.613235164411,672197.874353877,0.0,1.0
2022-10-27,148.16,149.6,143.5,143.5,677743,134.723314689217,136.032720555527,130.485931816297,130.485931816297,745337.977406794,0.0,1.0
2022-10-28,155.21,155.45,147.72,150.0,570780,141.133947576359,141.35218188741,134.323218452289,136.396444407279,627706.978521726,0.0,1.0
2022-10-31,155.05,156.66,154.435,155.21,919014,140.988458035658,142.452446538963,140.429232613588,141.133947576359,1010672.24002096,0.0,1.0
2022-11-01,156.53,157.01,154.84,155.81,340371,142.334236287143,142.770704909246,140.797503013488,141.679533353988,374318.04195385,0.0,1.0
2022-11-02,155.7,158.92,155.075,156.43,381273,141.579509294756,144.507486301366,141.011190776392,142.243305324205,419299.4197798,0.0,1.0
2022-11-03,154.75,155.87,151.41,153.53,295258,140.715665146843,141.734091931751,137.678570984708,139.606307398997,324705.678307523,0.0,1.0
2022-11-04,156.61,158.3,155.34,156.58,208682,142.406981057493,143.943714331149,141.252157828178,142.379701768612,229494.985269055,0.0,1.0
2022-11-07,158.3,158.53,156.5,157.65,251141,143.943714331149,144.152855545907,142.306956998261,143.352663072051,276188.651131653,0.0,1.0
2022-11-08,158.6,160.6,156.74,157.97,236103,144.216507219963,146.035126478727,142.525191309313,143.643642153453,259650.830004407,0.0,1.0
2022-11-09,155.91,158.29,155.76,157.12,179235,141.770464316926,143.934621234855,141.634067872519,142.870728968478,197111.076588776,0.0,1.0
2022-11-10,155.11,160.075,153.96,159.13,617419,141.043016613421,145.557738923302,139.997310539632,144.698441323536,678997.538406926,0.0,1.0
2022-11-11,145.71,155.8645,144.7,155.54,811063,132.495506097231,141.729090728789,131.577103371555,141.434019754055,891954.702548737,0.0,1.0
2022-11-14,145.48,147.48,144.53,145.72,387604,132.286364882473,134.104984141237,131.422520734561,132.504599193525,426261.844673843,0.0,1.0
2022-11-15,145.72,148.11,144.39,146.67,304687,132.504599193525,134.677849207748,131.295217386447,133.368443341438,335075.083508268,0.0,1.0
2022-11-16,144.7,146.63,144.45,146.12,227509,131.577103371555,133.332070956262,131.34977596421,132.868323045278,250199.703872771,0.0,1.0
2022-11-17,143.98,145.11,142.565,143.56,375278,130.922400438401,131.949920319602,129.635727312825,130.54049039406,412706.505984225,0.0,1.0
2022-11-18,145.11,146.23,143.15,145.57,220603,131.949920319602,132.96834710451,130.167673446014,132.368202749118,242604.931116767,0.0,1.0
2022-11-21,145.75,147.44,145.325,145.38,241877,132.531878482406,134.068611756062,132.145421889919,132.195433919535,266000.702273906,0.0,1.0
2022-11-22,148.01,148.41,146.5,146.96,221229,134.586918244809,134.950642096562,133.213860704443,133.632143133958,243293.365484746,0.0,1.0
2022-11-23,146.06,148.32,145.86,147.68,210444,132.813764467515,134.868804229918,132.631902541638,134.286846067113,231432.719065185,0.0,1.0
2022-11-25,147.95,147.95,146.225,146.57,145685,134.532359667047,134.532359667047,132.963800556363,133.2775123785,160214.953512627,0.0,1.0
2022-11-28,146.3,147.48,145.65,146.93,248285,133.031998778566,134.104984141237,132.440947519468,133.604863845077,273047.80679468,0.0,1.0
2022-11-29,145.36,146.23,144.44,145.75,395587,132.96834710451,133.76418132287,132.126775287393,133.325100374809,432452.74211617,0.87,1.0
2022-11-30,145.07,145.78,142.76,145.13,706866,132.703069031723,133.352542934063,130.589991969179,132.75795415023,772740.610810488,0.0,1.0
2022-12-01,141.13,145.68,141.095,145.57,394487,129.098946249721,133.26106773655,129.066929930592,133.160445019286,431250.230364451,0.0,1.0
2022-12-02,141.45,141.96,140.17,140.95,690659,129.391666881762,129.858190389077,128.220784353599,128.934290894198,755023.239937642,0.0,1.0
2022-12-05,137.93,141.36,136.51,141.36,475006,126.171739929314,129.309339204,124.872792124633,129.309339204,519272.997397875,0.0,1.0
2022-12-06,138.3,139.34,136.87,137.84,585341,126.510198160111,127.461540214243,125.202102835679,126.089412251552,639890.392057931,0.0,1.0
2022-12-07,137.37,138.51,136.64,138.04,386653,125.659478823242,126.702296074887,124.991709881399,126.272362646578,422686.160307199,0.0,1.0
2022-12-08,137.72,138.0527,135.82,137.79,340886,125.979642014537,126.283979996662,124.241613261795,126.043674652796,372654.019088122,0.0,1.0
2022-12-09,136.9,138.38,136.79,137.16,304370,125.229545394932,126.583378318121,125.128922677668,125.467380908466,332735.001701015,0.0,1.0
2022-12-12,137.27,138.81,136.725,137.74,323998,125.56800362573,126.976721667426,125.069463799285,125.997937054039,354192.184121709,0.0,1.0
2022-12-13,130.54,139.76,129.37,138.38,632084,119.411722833123,127.845736043797,118.341463022224,126.583378318121,690989.489158533,0.0,1.0
2022-12-14,130.77,132.32,129.66,130.92,616341,119.622115787402,121.039981348849,118.606741095011,119.759328583671,673779.359606414,0.0,1.0
2022-12-15,128.22,130.81,127.57,129.65,491938,117.289498250827,119.658705866407,116.694909466994,118.597593575259,537782.932834358,0.0,1.0
2022-12-16,125.74,128.905,125.31,127.77,1185000,115.020913352511,117.916103353789,114.627570003207,116.87785986202,1295433.11435326,0.0,1.0
2022-12-19,126.71,127.78,124.77,126.01,498603,115.908222768385,116.887007381771,114.133603936638,115.267896385796,545069.06085728,0.0,1.0
2022-12-20,127.94,128.77,126.37,127.37,328905,117.033367697792,117.792611837147,115.597207096842,116.511959071969,359556.479726883,0.0,1.0
2022-12-21,130.3,130.96,129.43,129.43,297993,119.192182359092,119.795918662676,118.396348140731,118.396348140731,325763.71311854,0.0,1.0
2022-12-22,130.51,130.76,128.37,130.07,246329,119.384280273869,119.612968267651,117.426711047096,118.981789404813,269285.015717741,0.0,1.0
2022-12-23,131.74,132.455,130.69,130.69,209295,120.509425203275,121.163472865491,119.548935629392,119.548935629392,228799.724614824,0.0,1.0
2022-12-27,131.83,132.385,130.855,132.22,243894,120.591752881037,121.099440227233,119.699869705288,120.948506151337,266623.091976433,0.0,1.0
2022-12-28,132.1,133.05,131.58,132.19,260879,120.838735914321,121.707750290692,120.363064887255,120.921063592083,285190.966615497,0.0,1.0
2022-12-29,133.97,134.275,131.93,132.31,356199,122.549322107809,122.828321460223,120.68322807855,121.030833829098,389394.075864572,0.0,1.0
2022-12-30,133.7,134.55,132.88,133.9,204284,122.302339074525,123.079878253383,121.552242454921,122.48528946955,223321.736989486,0.0,1.0
2023-01-03,130.24,134.04,129.26,133.45,473688,119.137297240584,122.613354746068,118.24084030496,122.073651080743,517832.169680817,0.0,1.0
2023-01-04,131.03,132.6,130.19,130.84,285153,119.859951300935,121.296111901885,119.091559641828,119.686148425661,311727.121398459,0.0,1.0
2023-01-05,132.08,132.16,129.78,130.94,397623,120.820440874819,120.893621032829,118.716511332026,119.777623623174,434678.482049354,0.0,1.0
2023-01-06,134.74,135.215,132.91,132.91,293426,123.253681128657,123.688188316843,121.579685014174,121.579685014174,320771.102963899,0.0,1.0
2023-01-09,131.68,134.53,131.323,134.53,250900,120.454540084768,123.061583213881,120.127973629647,123.061583213881,274281.99864239,0.0,1.0
2023-01-10,132.2,132.6739,130.6,132.07,223486,120.930211111834,121.363712072847,119.46660795163,120.811293355067,244313.219404516,0.0,1.0
2023-01-11,132.8,133.455,131.77,132.48,211135,121.47906229691,122.078224840619,120.536867762529,121.18634166487,230811.198817701,0.0,1.0
2023-01-12,134.97,136.49,132.82,133.47,312809,123.464074082937,124.85449708513,121.497357336413,122.091946120246,341960.453221711,0.0,1.0
2023-01-13,137.09,137.46,132.74,134.22,282134,125.403348270207,125.741806501004,121.424177178403,122.778010101591,308426.773236237,0.0,1.0
2023-01-17,136.57,136.74,134.39,136.55,286263,124.92767724314,125.083185078912,122.933517937363,124.909382203638,312940.565075197,0.0,1.0
2023-01-18,130.28,135.79,130.2,135.79,362038,119.173887319589,124.214170702541,119.100707161579,124.214170702541,395777.226881204,0.0,1.0
2023-01-19,131.1,132.35,128.52,129.69,314064,119.923983939194,121.067423908103,117.563923843365,118.634183654264,343332.409811174,0.0,1.0
2023-01-20,133.79,134.03,130.99,131.6,278756,122.384666752286,122.604207226317,119.82336122193,120.381359926758,304733.968965956,0.0,1.0
2023-01-23,136.4,136.88,134.13,134.34,340459,124.772169407369,125.21125035543,122.69568242383,122.887780338606,372187.225889954,0.0,1.0
2023-01-24,136.35,137.51,134.17,135.35,300563,124.726431808612,125.78754409976,122.732272502835,123.811679833485,328573.217847561,0.0,1.0
2023-01-25,136.01,136.95,133.96,136.09,418971,124.415416137069,125.275282993689,122.540174588058,124.488596295079,458015.955572742,0.0,1.0
2023-01-26,132.16,139.33,123.685,133.94,1168536,120.893621032829,127.452392694492,113.141098043625,122.521879548556,1277434.79300751,0.0,1.0
2023-01-27,127.45,132.28,126.06,130.31,820648,116.585139229979,121.003391269844,115.313633984552,119.201329878843,897126.240023437,0.0,1.0
2023-01-30,126.33,128.58,125.81,127.62,488347,115.560617017836,117.618808961873,115.08494599077,116.740647065751,533857.278561243,0.0,1.0
2023-01-31,130.28,130.28,126.08,126.84,801550,119.173887319589,119.173887319589,115.331929024055,116.027140525151,876248.449628572,0.0,1.0
2023-02-01,129.23,130.8,127.75,128.59,443416,118.213397745706,119.649558346656,116.859564822517,117.627956481624,484739.046273471,0.0,1.0
2023-02-02,127.6,129.43,126.77,129.25,573020,116.722352026248,118.396348140731,115.963107886893,118.231692785208,626421.167246165,0.0,1.0
2023-02-03,129.22,131.31,127.7,127.83,609493,118.204250225954,120.116081853971,116.813827223761,116.932744980528,666293.177355708,0.0,1.0
2023-02-06,131.32,131.36,128.68,128.68,351392,120.125229373722,120.161819452727,117.710284159386,117.710284159386,384139.099509552,0.0,1.0
2023-02-07,133.18,133.29,129.73,130.64,337447,121.826668047459,121.927290764723,118.670773733269,119.503198030635,368894.530075243,0.0,1.0
2023-02-08,132.51,133.82,131.15,132.46,398284,121.213784224123,122.41210931154,119.96972153795,121.168046625367,435401.08229289,0.0,1.0
2023-02-09,132.02,133.71,132.0,132.6,334264,120.765555756311,122.311486594276,120.747260716808,121.296111901885,365414.898342766,0.0,1.0
2023-02-10,131.7,132.725,131.01,132.6,331042,120.47283512427,121.410455898776,119.841656261432,121.296111901885,361892.632102727,0.0,1.0
2023-02-13,131.83,132.35,131.17,131.57,183727,120.591752881037,121.067423908103,119.988016577453,120.353917367504,200848.978734836,0.0,1.0
2023-02-14,130.63,132.46,129.64,131.84,303933,119.494050510884,121.168046625367,118.588446055508,120.600900400788,332257.27657783,0.0,1.0
2023-02-15,131.6,132.725,129.91,129.98,232342,120.381359926758,121.410455898776,118.835429088792,118.899461727051,253994.532198366,0.0,1.0
2023-02-16,129.4,131.68,129.37,130.61,403211,118.368905581477,120.454540084768,118.341463022224,119.475755471382,440787.241748096,0.0,1.0
2023-02-17,131.3,132.21,129.38,129.66,462066,120.106934334219,120.939358631585,118.350610541975,118.606741095011,505127.086427641,0.0,1.0
2023-02-21,128.69,130.43,127.14,129.64,381479,117.719431679137,119.311100115859,116.30156611769,118.588446055508,417029.982304107,0.0,1.0
2023-02-22,127.21,128.945,126.835,128.72,304780,116.365598755949,117.952693432794,116.022566765276,117.746874238391,333183.210626653,0.0,1.0
2023-02-23,128.69,129.02,126.22,127.96,341729,117.719431679137,118.021299830929,115.459994300572,117.051662737294,373575.58036694,0.0,1.0
2023-02-24,131.58,131.75,127.65,128.24,492624,120.363064887255,120.518572723027,116.768089625005,117.30779329033,538532.86289043,0.0,1.0
2023-02-27,131.7,133.0,130.94,131.51,420442,121.268669342631,122.465702525208,120.568865328201,121.093718339024,456607.72646521,0.87,1.0
2023-02-28,131.82,134.33,131.8,132.25,544818,121.379164713331,123.69035955046,121.360748818214,121.775106458337,591682.344573856,0.0,1.0
2023-03-01,133.0,133.14,130.14,130.9,494203,122.465702525208,122.594613791024,119.832229523538,120.532033537968,536713.525866318,0.0,1.0
2023-03-02,131.52,132.75,129.2927,132.22,495151,121.102926286582,122.235503836251,119.052040126925,121.747482615662,537743.071260661,0.0,1.0
2023-03-03,132.23,132.39,130.79,132.05,394684,121.75669056322,121.904017724153,120.430746114827,121.590947507171,428634.065845456,0.0,1.0
2023-03-06,130.37,132.82,130.05,131.99,441658,120.044012317379,122.299959469159,119.749357995514,121.535699821821,479648.691746237,0.0,1.0
2023-03-07,127.72,130.705,126.3912,129.75,343819,117.603906214433,120.352478560582,116.380354142888,119.473119568765,373393.742550796,0.0,1.0
2023-03-08,126.54,128.39,125.69,127.33,203023,116.517368402555,118.220838700838,115.734692860101,117.24479625966,220486.703160356,0.0,1.0
2023-03-09,120.05,125.31,119.655,125.31,610642,110.541410437227,115.384790852886,110.177696508675,115.384790852886,663168.416343204,0.0,1.0
2023-03-10,118.75,121.29,114.0,117.4,1200693,109.34437725465,111.683195934455,104.970602164464,108.101304334282,1303974.62887317,0.0,1.0
2023-03-13,103.75,111.4399,103.01,107.76,2880825,95.5324559172208,102.613275510067,94.8510677979076,99.2248428880936,3128628.80871591,0.0,1.0
2023-03-14,111.52,115.5,110.82,114.06,1383519,102.687031170009,106.351794298207,102.042474840929,105.025849849814,1502527.01944958,0.0,1.0
2023-03-15,106.59,108.85,105.575,107.47,1544044,98.1475130237741,100.228509171947,97.212906346608,98.9578124089033,1676860.11483688,0.0,1.0
2023-03-16,108.58,111.87,104.28,104.85,1588326,99.9798945878731,103.009309334549,96.0204771378099,96.5453301486322,1724951.17934359,0.0,1.0
2023-03-17,104.83,107.125,101.8712,106.91,1551668,96.5269142535157,98.6401382181424,93.8024667299699,98.4421673456392,1685139.91872558,0.0,1.0
2023-03-20,104.73,107.73,103.4,106.96,957571,96.4348347779328,99.1972190454187,95.2101777526807,98.4882070834307,1039939.67595772,0.0,1.0
2023-03-21,107.37,110.46,106.43,108.54,1031621,98.8657329333204,101.710988728831,98.0001858628415,99.9430627976399,1120359.33466154,0.0,1.0
2023-03-22,101.03,107.5,100.84,107.5,977944,93.0278941813669,98.9854362515781,92.8529431777594,98.9854362515781,1062065.12777099,0.0,1.0
2023-03-23,97.86,102.22,97.78,101.76,1556346,90.1089748053901,94.1236399408029,90.0353112249238,93.7000743531218,1690220.31255969,0.0,1.0
2023-03-24,100.07,101.185,95.75,96.22,841083,92.1439312157714,93.1706173685203,88.1660978705917,88.5988714058311,913431.570581763,0.0,1.0
2023-03-27,102.74,104.2499,101.41,103.4,910007,94.6024532138338,95.9927612156595,93.3777961885818,95.2101777526807,988284.299231347,0.0,1.0
2023-03-28,103.1,103.59,101.71,101.71,571346,94.9339393259321,95.3851287562882,93.6540346153303,93.6540346153303,620492.239321932,0.0,1.0
2023-03-29,104.19,104.64,103.3,104.28,468498,95.9376056097854,96.3519632499083,95.1180982770979,96.0204771378099,508797.42421903,0.0,1.0
2023-03-30,103.71,105.88,103.36,105.45,611088,95.4956241269876,97.4937487471357,95.1733459624476,97.0978070021294,663652.780526617,0.0,1.0
2023-03-31,105.34,105.8,103.47,104.85,525757,96.9965195789883,97.4200851666695,95.2746333855887,96.5453301486322,570981.748833773,0.0,1.0
2023-04-03,104.91,107.15,103.89,105.35,508526,96.600577833982,98.6631580870381,95.6613671830368,97.0057275265466,552268.566671377,0.0,1.0
2023-04-04,102.95,105.839,101.66,105.2,660502,94.7958201125579,97.4559961621468,93.6079948775389,96.8676083131723,717317.291197653,0.0,1.0
2023-04-05,101.58,103.17,100.77,101.2,472697,93.5343312970726,94.9983949588402,92.7884875448514,93.1844292898577,513357.615264234,0.0,1.0
2023-04-06,103.2,103.24,101.7,101.98,527715,95.026018801515,95.0628505917482,93.6448266677721,93.9026491994041,573108.172760067,0.0,1.0
2023-04-10,103.69,104.38,102.24,102.34,347632,95.477208231871,96.1125566133928,94.1420558359195,94.2341353115024,377534.730513492,0.0,1.0
2023-04-11,104.79,105.7,103.53,104.54,282020,96.4900824632825,97.3280056910866,95.3298810709385,96.2598837743254,306278.894634024,0.0,1.0
2023-04-12,103.82,105.9,103.53,105.33,306512,95.5969115501288,97.5121646422523,95.3298810709385,96.98731163143,332877.656024622,0.0,1.0
2023-04-13,104.95,105.4118,103.0,103.86,374234,96.6374096242151,97.0626326424568,94.8418598503493,95.6337433403619,406424.990619351,0.0,1.0
2023-04-14,105.18,107.45,103.94,106.86,559223,96.8491924180557,98.9393965137867,95.7074069208282,98.3961276078478,607326.438883494,0.0,1.0
2023-04-17,107.24,107.36,104.035,105.25,512613,98.7460296150627,98.8565249857621,95.7948824226319,96.9136480509637,556707.123661552,0.0,1.0
2023-04-18,105.04,107.46,104.19,107.46,394144,96.7202811522397,98.948604461345,95.9376056097854,98.948604461345,428047.615937284,0.0,1.0
2023-04-19,109.09,109.19,105.1424,105.9,479474,100.449499913346,100.541579388929,96.8145705352365,97.5121646422523,520717.561611778,0.0,1.0
2023-04-20,105.67,108.495,104.81,107.18,583427,97.3003818484117,99.9016270336276,96.5084983583991,98.690781929713,633612.426989734,0.0,1.0
2023-04-21,103.64,105.76,103.28,105.67,418002,95.4311684940796,97.3832533764363,95.0996823819813,97.3003818484117,453957.841694955,0.0,1.0
2023-04-24,103.1,104.53,102.87,103.18,463605,94.9339393259321,96.2506758267671,94.7221565320916,95.0076029063984,503483.536439993,0.0,1.0
2023-04-25,100.98,102.46,100.04,101.56,544927,92.9818544435754,94.3446306822018,92.1163073730965,93.5159154019561,591800.720573842,0.0,1.0
2023-04-26,103.47,104.535,100.86,100.96,742763,95.2746333855887,96.2552798005462,92.871359072876,92.9634385484589,806654.246560711,0.0,1.0
2023-04-27,110.27,111.04,104.747,105.52,1073230,101.536037725223,102.245049687212,96.4504882887819,97.1622626350374,1165547.47212281,0.0,1.0
2023-04-28,110.25,113.67,109.18,109.18,2312859,101.517621830107,104.666739895041,100.53237144137,100.53237144137,2511807.31141179,0.0,1.0
2023-05-01,107.2,111.64,106.75,110.1,628065,98.7091978248295,102.797526540709,98.2948401847067,101.379502616733,682090.114028503,0.0,1.0
2023-05-02,101.89,106.75,100.49,106.27,811193,93.8197776713795,98.2948401847067,92.5306650132194,97.8528587019089,880970.482146152,0.0,1.0
2023-05-03,98.87,103.975,98.33,102.34,917678,91.038977508777,95.7396347372822,90.5417483406296,94.2341353115024,996615.14598242,0.0,1.0
2023-05-04,93.42,98.37,92.55,96.35,1364526,86.020646089511,90.5785801308627,85.2195546519401,88.7185747240889,1481900.27295719,0.0,1.0
2023-05-05,102.17,102.33,98.675,100.03,1249892,94.0776002030115,94.2249273639441,90.8594225313904,92.1070994255382,1357405.64559928,0.0,1.0
2023-05-08,97.5,104.31,97.49,104.31,564277,89.7774886932918,96.0481009804848,89.7682807457335,96.0481009804848,612815.175616634,0.0,1.0
2023-05-09,96.1,97.25,94.91,96.71,531686,88.4883760351317,89.5472900043346,87.3926302756956,89.0500608361872,577420.75162182,0.0,1.0
2023-05-10,96.97,97.84,95.24,97.6,836250,89.2894674727026,90.0905589102735,87.6964925451191,89.8695681688747,908182.843903633,0.0,1.0
2023-05-11,95.67,97.04,94.72,95.3,896724,88.0924342901254,89.3539231056106,87.2176792720882,87.7517402304688,973858.717508689,0.0,1.0
2023-05-12,97.36,97.47,95.07,96.75,622926,89.6485774274758,89.7498648506169,87.5399574366282,89.0868926264203,676509.065735742,0.0,1.0
2023-05-15,99.63,100.3455,96.77,96.77,637207,91.7387815232068,92.3976101710022,89.1053085215369,89.1053085215369,692018.493770167,0.0,1.0
2023-05-16,96.25,100.23,96.25,100.23,486826,88.626495248506,92.291258376704,88.626495248506,92.291258376704,528701.968509692,0.0,1.0
2023-05-17,103.47,103.92,97.96,97.96,729150,95.2746333855887,95.6889910257116,90.201054280973,90.201054280973,791870.27878306,0.0,1.0
2023-05-18,102.98,103.6115,101.29,103.45,431941,94.8234439552327,95.4049258435385,93.2673008178823,95.2562174904722,469095.851454205,0.0,1.0
2023-05-19,101.35,103.6097,99.98,103.36,474925,93.322548503232,95.403268412978,92.0610596877468,95.1733459624476,515777.264144614,0.0,1.0
2023-05-22,103.99,104.7,101.41,102.41,357610,95.7534466586196,96.407210935258,93.3777961885818,94.2985909444104,388371.021594473,0.0,1.0
2023-05-23,104.13,107.22,102.98,103.98,465955,95.8823579244356,98.7276137199461,94.8234439552327,95.7442387110614,506035.679558885,0.0,1.0
2023-05-24,103.0,103.71,101.85,103.12,439875,94.8418598503493,95.4956241269876,93.7829458811463,94.9523552210487,477712.321030924,0.0,1.0
2023-05-25,104.6,105.33,102.22,102.22,703721,96.3151314596751,96.98731163143,94.1236399408029,94.1236399408029,764253.91819995,0.0,1.0
2023-05-26,105.26,105.53,102.64,104.5,320731,96.922855998522,97.1714705825957,94.510373738251,96.2230519840922,348319.750921442,0.0,1.0
2023-05-30,104.3,105.99,103.73,104.68,591371,96.8399844704974,98.4091079005563,96.3107534911285,97.1928051234101,636926.943320515,0.87,1.0
2023-05-31,100.2,103.94,99.29,103.28,488492,93.0332353206504,96.5057333256328,92.1883227044649,95.8929395600477,526122.715514499,0.0,1.0
2023-06-01,102.23,103.0818,99.11,101.33,317634,94.9180403875259,95.7089157352917,92.0211971320326,94.0824125253644,342102.762419307,0.0,1.0
2023-06-02,106.91,107.51,103.62,103.85,382689,99.2633052707659,99.8203905122069,96.2086211968643,96.4221705394167,412169.238958935,0.0,1.0
2023-06-05,105.35,107.07,103.43,105.8,473488,97.8148836430192,99.4118613351501,96.032210870408,98.2326975741,509962.890535626,0.0,1.0
2023-06-06,109.0,110.69,105.46,105.46,370044,101.203818861785,102.772942291844,97.9170159372834,97.9170159372834,398550.138261933,0.0,1.0
2023-06-07,110.34,111.545,108.57,110.01,520340,102.447975901004,103.566788760898,100.804574438753,102.141579018211,560424.108871412,0.0,1.0
2023-06-08,110.06,110.43,107.39,109.68,450941,102.188002788331,102.53153868722,99.7089734639187,101.835182135419,485678.994654619,0.0,1.0
2023-06-09,109.57,110.38,108.76,109.55,352735,101.733049841154,102.4851149171,100.980984765209,101.714480333106,379907.748861819,0.0,1.0
2023-06-12,108.52,111.63,107.42,109.63,510636,100.758150668633,103.645709170102,99.7368277259907,101.788758365298,549972.566509709,0.0,1.0
2023-06-13,111.09,111.46,107.377,108.48,492944,103.144332452805,103.487868351694,99.6969032836874,100.721011652537,530917.672912922,0.0,1.0
2023-06-14,109.66,112.17,107.82,111.12,476322,101.816612627371,104.147085887399,100.108217886951,103.172186714877,513015.206184126,0.0,1.0
2023-06-15,113.27,113.72,108.0,108.87,741289,105.168408830041,105.586222761121,100.275343459384,101.083117059473,798393.7949056,0.0,1.0
2023-06-16,111.71,114.16,110.63,114.16,1347437,103.719987202294,105.994751938178,102.7172337677,105.994751938178,1451236.07638346,0.0,1.0
2023-06-20,110.89,112.52,110.05,111.76,679865,102.958637372325,104.472052278239,102.178718034307,103.766410972414,732238.030475962,0.0,1.0
2023-06-21,108.87,111.785,108.655,110.4,520320,101.083117059473,103.789622857474,100.883494847957,102.503684425148,560402.568182293,0.0,1.0
2023-06-22,105.23,108.72,104.49,108.72,487106,97.703466594731,100.943845749113,97.0163947969537,100.943845749113,524629.945758386,0.0,1.0
2023-06-23,103.57,105.375,103.15,104.1,497545,96.1621974267442,97.8380955280793,95.7722377577355,96.6542893900171,535873.1084453,0.0,1.0
2023-06-26,104.6,106.0,103.99,103.99,337543,97.1185270912179,98.4183926545803,96.5521570957529,96.5521570957529,363545.441405203,0.0,1.0
2023-06-27,105.19,106.32,103.6205,105.17,606090,97.6663275786349,98.7155047833488,96.2090854345655,97.6477580705869,652779.813479407,0.0,1.0
2023-06-28,103.96,104.88,102.87,104.88,602613,96.5243028336808,97.3785002038904,95.512264645063,97.3785002038904,649034.964675652,0.0,1.0
2023-06-29,108.04,108.29,106.15,106.72,375031,100.31248247548,100.54460132608,98.5576639649406,99.0868949443095,403921.309094351,0.0,1.0
2023-06-30,107.53,108.5,107.245,108.37,300259,99.8389600202549,100.739581160585,99.5743445305704,100.618879358272,323389.288745093,0.0,1.0
2023-07-03,110.13,110.88,108.06,108.06,203354,102.252996066499,102.949352618301,100.331051983528,100.331051983528,219019.26477964,0.0,1.0
2023-07-05,107.85,109.92,107.31,108.94,322834,100.136072149023,102.058016231995,99.6346954317265,101.148110337641,347703.341590873,0.0,1.0
2023-07-06,107.34,107.54,104.52,106.44,360500,99.6625496937986,99.8482447742789,97.0442490590258,98.8269218316371,388270.9214132,0.0,1.0
2023-07-07,107.6,108.87,105.865,106.11,519301,99.903953298423,101.083117059473,98.2930484752561,98.5205249488445,559305.070071557,0.0,1.0
2023-07-10,108.88,109.55,106.72,106.72,269359,101.092401813497,101.714480333106,99.0868949443095,99.0868949443095,290108.924052533,0.0,1.0
2023-07-11,110.07,110.49,108.135,108.84,360802,102.197287542355,102.587247211364,100.400687638708,101.055262797401,388596.185818934,0.0,1.0
2023-07-12,110.96,112.84,110.1,112.23,451353,103.023630650493,104.769164407008,102.225141804427,104.202794411543,486122.732850518,0.0,1.0
2023-07-13,111.53,113.18,110.38,111.83,414058,103.552861629862,105.084846043825,102.4851149171,103.831404250582,445954.732811391,0.0,1.0
2023-07-14,108.5,112.7,107.63,112.7,456759,100.739581160585,104.639177850672,99.9318075604951,104.639177850672,491945.18112003,0.0,1.0
2023-07-17,110.13,110.71,108.195,108.59,408025,102.252996066499,102.791511799892,100.456396162852,100.823143946801,439456.983937923,0.0,1.0
2023-07-18,113.05,114.235,109.33,110.03,550923,104.964144241512,106.064387593358,101.510215744578,102.160148526259,593363.053641401,0.0,1.0
2023-07-19,114.8,115.04,112.04,113.19,676803,106.588976195715,106.811810292292,104.026384085087,105.094130797849,728940.15097148,0.0,1.0
2023-07-20,115.24,115.28,112.48,114.83,454460,106.997505372772,107.034644388868,104.434913262143,106.616830457787,489469.078905528,0.0,1.0
2023-07-21,114.4,116.2781,113.69,116.25,412038,106.217586034755,107.961355688005,105.558368499049,107.935265529198,443779.123210129,0.0,1.0
2023-07-24,116.39,117.08,114.39,114.41,529111,108.065252085534,108.705900113191,106.208301280731,106.226870788779,569870.778085602,0.0,1.0
2023-07-25,114.47,117.53,114.27,116.39,784246,106.282579312923,109.123714044272,106.096884232442,108.065252085534,844659.964034994,0.0,1.0
2023-07-26,115.99,117.74,114.81,115.81,1220530,107.693861924573,109.318693878776,106.598260949739,107.526736352141,1314552.864667,0.0,1.0
2023-07-27,107.22,120.31,105.48,120.31,1880738,99.5511326455104,111.704875662949,97.9355854453314,111.704875662949,2025619.62884,0.0,1.0
2023-07-28,106.26,108.27,104.01,107.58,951432,98.6597962592048,100.526031818032,96.5707266038009,99.885383790375,1024725.0466075,0.0,1.0
2023-07-31,108.58,108.8,106.25,106.34,2948820,100.813859192777,101.018123781305,98.6505115051807,98.7340742913969,3175980.74474804,0.0,1.0
2023-08-01,107.65,108.51,105.29,108.51,576077,99.9503770685431,100.748865914609,97.7591751188751,100.748865914609,620454.778349381,0.0,1.0
2023-08-02,108.02,108.35,105.66,105.86,372360,100.293912967432,100.600309850224,98.1027110177637,98.2884060982441,401044.550062188,0.0,1.0
2023-08-03,108.22,108.57,106.45,107.69,401875,100.479608047912,100.804574438753,98.8362065856611,99.9875160846392,432833.222033092,0.0,1.0
2023-08-04,107.81,109.39,106.63,106.63,404388,100.098933132927,101.565924268722,99.0033321580934,99.0033321580934,435539.809621197,0.0,1.0
2023-08-07,109.48,109.74,107.49,107.97,404245,101.649487054938,101.890890659563,99.8018210041588,100.247489197312,435385.793693979,0.0,1.0
2023-08-08,106.39,106.66,103.08,105.28,428668,98.780498061517,99.0311864201654,95.7072444795674,97.7498903648511,461690.206214573,0.0,1.0
2023-08-09,105.16,106.57,104.98,106.39,365052,97.6384733165629,98.9476236339493,97.4713477441306,98.780498061517,393173.58225723,0.0,1.0
2023-08-10,105.07,106.4,104.27,105.46,272031,97.5549105303467,98.789782815541,96.8121302084254,97.9170159372834,292986.760119152,0.0,1.0
2023-08-11,104.83,105.34,104.285,104.76,209155,97.3320764337703,97.8055988889952,96.8260573394614,97.2670831556022,225267.141659301,0.0,1.0
2023-08-14,101.98,103.91,101.7,103.91,272164,94.6859215369255,96.4778790635607,94.425948424253,96.4778790635607,293130.005701809,0.0,1.0
2023-08-15,98.7,100.69,98.16,100.46,365228,91.6405222170479,93.4881882678273,91.139145499751,93.2746389252749,393363.140321498,0.0,1.0
2023-08-16,97.71,99.31,97.59,98.38,363848,90.7213315686702,92.2068922125129,90.609914520382,91.3434100882793,391876.832772122,0.0,1.0
2023-08-17,97.83,98.5999,97.2,98.06,330458,90.8327486169584,91.5475818292675,90.2478091134453,91.0462979595108,355914.652283948,0.0,1.0
2023-08-18,96.97,98.19,96.63,96.8,366589,90.0342597708929,91.166999761823,89.7185781340764,89.8764189524847,394828.98421621,0.0,1.0
2023-08-21,95.55,98.025,95.0,97.63,427882,88.7158246994825,91.0138013204268,88.2051632281616,90.6470535364781,460843.657132102,0.0,1.0
2023-08-22,94.96,95.945,93.85,95.19,508163,88.1680242120655,89.0825724834312,87.1374165153996,88.3815735546179,547309.06029985,0.0,1.0
2023-08-23,96.15,96.26,94.135,94.55,422880,89.2729099409236,89.3750422351877,87.4020320050841,87.7873492970808,455456.33078284,0.0,1.0
2023-08-24,95.16,97.37,94.39,95.61,324955,88.3537192925459,90.4056499318536,87.6387932326966,88.7715332236266,349987.731672195,0.0,1.0
2023-08-25,95.16,97.4882,94.0295,97.08,456252,88.3537192925459,90.5153957244175,87.3040778501308,90.1363920651571,491399.124650805,0.0,1.0
2023-08-28,95.92,96.58,95.11,95.65,383995,89.0593605983712,89.6721543639563,88.3072955224258,88.8086722397227,413575.845958562,0.0,1.0
2023-08-29,96.63,96.7,95.25,95.5,445094,89.7185781340764,89.7835714122445,88.437282078762,88.6694009293625,479381.574189977,0.0,1.0
2023-08-30,94.77,96.1599,94.48,95.53,376889,88.8458112558188,90.1488269049109,88.5739395109186,89.5583027252123,402019.746627737,0.92,1.0
2023-08-31,94.53,95.65,94.2504,94.67,429803,88.6208139496945,89.6708013782744,88.3586920880597,88.752062378267,458462.022398747,0.0,1.0
2023-09-01,95.74,96.13,94.98,95.32,399525,89.755175368071,90.1207959905229,89.0426838986775,89.3614300823536,426165.102381461,0.0,1.0
2023-09-05,94.93,95.565,93.69,94.73,429394,88.9958094599016,89.5911148323554,87.8333233782596,88.8083117047981,458025.750508692,0.0,1.0
2023-09-06,93.27,95.4588,92.55,94.71,319452,87.4395780925421,89.4915535243954,86.7645861741693,88.7895619292877,340752.879759621,0.0,1.0
2023-09-07,91.43,93.45,91.326,92.8,576075,85.7145987455894,87.6083260721353,85.6170999129356,86.9989583680488,614487.357122584,0.0,1.0
2023-09-08,92.7,93.0996,90.7058,91.9,195900,86.905209490497,87.2798300051939,85.0356693743595,86.1552184700828,208962.501862282,0.0,1.0
2023-09-11,93.5,94.94,93.3,93.48,324378,87.6552005109112,89.0051843476568,87.4677027558077,87.6364507354009,346007.342670155,0.0,1.0
2023-09-12,95.65,95.76,93.51,93.73,443232,89.6708013782744,89.7739251435814,87.6645753986664,87.8708229292803,472786.460568775,0.0,1.0
2023-09-13,94.96,96.05,93.99,96.05,523593,89.0239341231672,90.0457968884815,88.1145700109149,90.0457968884815,558505.886868698,0.0,1.0
2023-09-14,96.11,97.19,95.74,96.0,326007,90.1020462150126,91.1145340925718,89.755175368071,89.9989224497056,347744.963474308,0.0,1.0
2023-09-15,96.02,96.785,95.29,95.29,1096685,90.017672225216,90.7348511384871,89.333305419088,89.333305419088,1169811.33922837,0.0,1.0
2023-09-18,94.34,95.68,94.16,95.68,412687,88.4426910823461,89.6989260415399,88.2739431027529,89.6989260415399,440204.737141601,0.0,1.0
2023-09-19,93.91,95.03,93.11,94.25,346760,88.0395709088735,89.0895583374534,87.2895798884593,88.3583170925495,369881.761846682,0.0,1.0
2023-09-20,93.19,95.11,93.01,94.44,264648,87.3645789905007,89.1645574394948,87.1958310109075,88.5364399598979,282294.579851196,0.0,1.0
2023-09-21,90.93,92.68,90.91,92.5,436560,85.2458543578306,86.8864597149867,85.2271045823202,86.7177117353935,465669.575359867,0.0,1.0
2023-09-22,90.03,91.285,89.76,91.24,503591,84.4021144598646,85.5786628731394,84.1489924904748,85.536475878241,537170.164754102,0.0,1.0
2023-09-25,91.77,91.78,89.45,89.55,301099,86.0333449292655,86.0427198170207,83.8583709700643,83.952119847616,321176.112037934,0.0,1.0
2023-09-26,89.71,91.98,89.65,91.26,271968,84.1021180516989,86.2302175721242,84.0458687251678,85.5552256537514,290102.673335789,0.0,1.0
2023-09-27,88.62,89.8419,88.07,89.57,394991,83.0802552863845,84.2257728211897,82.5646364598497,83.9708696231264,421328.77781054,0.0,1.0
2023-09-28,90.61,91.08,88.15,88.15,700093,84.9458579496649,85.3864776741582,82.6396355618912,82.6396355618912,746774.807637931,0.0,1.0
2023-09-29,91.21,92.89,90.9475,91.77,345770,85.5083512149755,87.0833323578454,85.2622604114021,86.0333449292655,368825.749203274,0.0,1.0
2023-10-02,89.57,91.36,88.98,91.0,549832,83.9708696231264,85.6489745313032,83.4177512455709,85.3114785721168,586494.488636765,0.0,1.0
2023-10-03,87.89,89.02,87.095,88.17,463822,82.3958884802565,83.4552507965916,81.6505849037199,82.6583853374015,494749.39019279,0.0,1.0
2023-10-04,89.07,89.11,87.15,87.97,357128,83.5021252353675,83.5396247863882,81.7021467863734,82.470887582298,380941.094257647,0.0,1.0
2023-10-05,90.21,90.55,88.85,88.85,379032,84.5708624394578,84.8896086231338,83.2958777047536,83.2958777047536,404305.640662912,0.0,1.0
2023-10-06,90.36,91.29,89.1586,89.36,427381,84.7114857557854,85.583350317017,83.5851867408784,83.7739969802677,455878.524800429,0.0,1.0
2023-10-09,90.57,90.81,89.47,89.51,319147,84.9083583986442,85.1333557047684,83.8771207455746,83.9146202965953,340427.542531096,0.0,1.0
2023-10-10,91.67,92.07,90.39,90.39,330321,85.9395960517137,86.3145915619208,84.739610419051,84.739610419051,352346.618568917,0.0,1.0
2023-10-11,92.35,93.08,91.27,92.04,375333,86.5770884190658,87.2614552251938,85.5646005415066,86.2864668986553,400359.993422542,0.0,1.0
2023-10-12,91.62,92.54,90.9,92.54,409210,85.8927216129378,86.7552112864142,85.217729694565,86.7552112864142,436495.892736419,0.0,1.0
2023-10-13,90.45,92.7758,89.935,92.58,524950,84.795859745582,86.9762711396812,84.3130530261904,86.7927108374349,559953.370865774,0.0,1.0
2023-10-16,92.83,93.095,91.63,91.89,413438,87.0270830313143,87.2755175568265,85.902096500693,86.1458435823276,441005.813399378,0.0,1.0
2023-10-17,94.07,95.85,92.3,92.3,476767,88.1895691129563,89.858299133378,86.5302139802899,86.5302139802899,508557.55551493,0.0,1.0
2023-10-18,91.53,93.4,91.29,93.2,338445,85.8083476231412,87.5614516333594,85.583350317017,87.3739538782559,361012.322321491,0.0,1.0
2023-10-19,91.35,93.19,90.65,91.66,392916,85.639599643548,87.3645789905007,84.9833575006856,85.9302211639585,419115.417977134,0.0,1.0
2023-10-20,86.1,91.06,86.08,91.06,482482,80.7177835720797,85.3677278986479,80.6990337965694,85.3677278986479,514653.628501877,0.0,1.0
2023-10-23,84.8,87.3,84.724,85.9,505677,79.4990481639066,81.8427701027011,79.4277990169673,80.5302858169762,539395.258061324,0.0,1.0
2023-10-24,84.81,86.0,83.32,84.99,638493,79.5084230516618,80.624034694528,78.1115647761403,79.677171031255,681067.354270312,0.0,1.0
2023-10-25,83.66,84.445,82.25,84.22,836801,78.4303109598164,79.1662396485978,77.1084517863363,78.9553046741063,892598.420218783,0.0,1.0
2023-10-26,92.09,93.5,84.86,84.86,1265362,86.3333413374312,87.6552005109112,79.5552974904377,79.5552974904377,1349735.6267558,0.0,1.0
2023-10-27,89.67,92.65,87.2,92.65,841392,84.0646185006782,86.8583350517211,81.7490212251493,86.8583350517211,897495.545517658,0.0,1.0
2023-10-30,91.36,91.47,89.145,90.68,516800,85.6489745313032,85.7520982966101,83.5724368935313,85.0114821639511,551259.933447817,0.0,1.0
2023-10-31,90.99,92.5399,90.35,91.68,633436,85.3021036843616,86.7551175375366,84.7021108680302,85.9489709394689,675673.156353428,0.0,1.0
2023-11-01,89.84,91.0,88.86,90.71,550776,84.2239915925162,85.3114785721168,83.3052525925088,85.0396068272166,587501.434026035,0.0,1.0
2023-11-02,94.89,95.085,90.94,90.94,602202,88.9583099088809,89.1411202201069,85.2552292455857,85.2552292455857,642356.490793619,0.0,1.0
2023-11-03,96.6,98.77,96.41,97.13,534514,90.5614157150163,92.5957663578898,90.3832928476679,91.0582847660407,570155.093008759,0.0,1.0
2023-11-06,95.43,96.825,95.1,96.32,279161,89.4645538476605,90.7723506895078,89.1551825517396,90.2989188578713,297775.298531784,0.0,1.0
2023-11-07,94.56,95.05,93.83,94.91,453027,88.6489386129601,89.1083081129638,87.9645718068321,88.9770596843913,483234.585661889,0.0,1.0
2023-11-08,94.83,95.15,93.22,94.77,454477,88.9020605823498,89.2020569905155,87.3927036537662,88.8458112558188,484781.270846679,0.0,1.0
2023-11-09,92.48,94.75,92.21,94.75,360707,86.6989619598831,88.8270614803084,86.4458399904933,88.8270614803084,384758.739965483,0.0,1.0
2023-11-10,92.99,93.38,91.24,93.22,225708,87.1770812353972,87.5427018578491,85.536475878241,87.3927036537662,240758.082543808,0.0,1.0
2023-11-13,93.8,93.85,91.6144,92.63,306175,87.9364471435665,87.9833215823424,85.8874716757949,86.8395852762108,326590.576864136,0.0,1.0
2023-11-14,97.52,99.9,96.79,96.79,554835,91.4239053884926,93.6551286742249,90.7395385823647,90.7395385823647,591831.085864009,0.0,1.0
2023-11-15,98.85,100.18,97.32,97.32,481016,92.6707654599313,93.9176255313699,91.2364076333891,91.2364076333891,513089.876446082,0.0,1.0
2023-11-16,98.31,98.965,97.01,98.78,286837,92.1645215211517,92.7785766691158,90.9457861129786,92.605141245645,305963.12989623,0.0,1.0
2023-11-17,99.21,99.86,98.03,98.87,328144,93.0082614191177,93.6176291232042,91.9020246640067,92.6895152354416,350024.457432857,0.0,1.0
2023-11-20,99.37,99.75,98.01,98.89,454722,93.1582596232005,93.5145053578973,91.8832748884963,92.708265010952,485042.607308937,0.0,1.0
2023-11-21,97.65,98.95,96.95,98.95,322005,91.5457789293099,92.764514337483,90.8895367864475,92.764514337483,343476.112364289,0.0,1.0
2023-11-22,98.65,99.0,97.26,98.09,315542,92.4832677048277,92.8113887762589,91.180158306858,91.9582739905378,336582.163157878,0.0,1.0
2023-11-24,99.0,99.49,98.03,98.21,94847,92.8113887762589,93.2707582762626,91.9020246640067,92.0707726435999,101171.344635691,0.0,1.0
2023-11-27,99.15,99.26,97.14,98.27,329123,92.9520120925866,93.0551358578936,91.0676596537959,92.127021970131,351068.73660245,0.0,1.0
2023-11-28,98.21,99.26,97.7,99.16,231245,92.0707726435999,93.0551358578936,91.5926533680858,92.9613869803418,246664.286590829,0.0,1.0
2023-11-29,98.35,100.13,97.85,98.04,374351,93.0645107456487,94.748850645265,92.5913815603633,92.7711706507718,395611.824045628,0.92,1.0
2023-11-30,98.29,99.56,97.74,98.49,398794,93.0077352434145,94.2094833740395,92.4872931396005,93.1969869175287,421443.035435866,0.0,1.0
2023-12-01,102.15,103.0,96.325,96.84,473772,96.6602925538182,97.4646121688035,91.1483375452427,91.6356606060867,500679.322618999,0.0,1.0
2023-12-04,104.13,104.28,101.2516,101.32,340795,98.5338841275486,98.6758228831342,95.8101740336973,95.8748981062443,360150.050555841,0.0,1.0
2023-12-05,101.7,103.87,101.465,103.61,389661,96.2344762870613,98.2878569512001,96.0121055699771,98.0418297748517,411791.337459879,0.0,1.0
2023-12-06,101.28,104.2661,100.89,102.86,411419,95.8370477714215,98.6626698917833,95.4680070068988,97.3321359969235,434785.057438148,0.0,1.0
2023-12-07,101.92,103.27,101.305,101.86,387570,96.4426531285869,97.7201019288576,95.8607042306858,96.3858776263526,409581.581578155,0.0,1.0
2023-12-08,102.57,103.48,102.13,102.32,231671,97.057721069458,97.9188161866775,96.6413673864068,96.8211564768152,244828.481527963,0.0,1.0
2023-12-11,102.05,102.56,101.178,101.95,320649,96.5656667167611,97.0482584857523,95.7405294176233,96.471040879704,338859.882218577,0.0,1.0
2023-12-12,101.4,102.34,101.1,101.62,326290,95.95059877589,96.8400816442267,95.6667212647187,96.1587756174156,344821.256168269,0.0,1.0
2023-12-13,106.24,106.34,100.87,101.2,485037,100.530489289453,100.62511512651,95.4490818394874,95.7613471017758,512584.105023412,0.0,1.0
2023-12-14,110.44,113.35,109.49,109.91,869504,104.504774445851,107.258386304212,103.605828993809,104.003257509448,918886.455372015,0.0,1.0
2023-12-15,107.76,110.095,107.06,109.77,973780,101.968802012721,104.178315308004,101.306421153321,103.870781337568,1029084.68795102,0.0,1.0
2023-12-18,107.16,109.15,107.14,108.61,307250,101.401046990378,103.284101147815,101.382121822967,102.773121627706,324699.901798097,0.0,1.0
2023-12-19,109.03,109.75,106.52,107.3,423898,103.170550143346,103.851856170157,100.795441633213,101.533523162258,447972.787542423,0.0,1.0
2023-12-20,105.42,108.77,105.37,107.1,451981,99.754557425585,102.924522966998,99.7072445070565,101.344271488144,477650.728444606,0.0,1.0
2023-12-21,106.82,107.45,105.22,106.64,417244,101.079319144384,101.675461917844,99.5653057514709,100.908992637682,440940.881451083,0.0,1.0
2023-12-22,107.58,108.44,106.8,107.43,264201,101.798475506018,102.612257704709,101.060393976973,101.656536750433,279205.984556416,0.0,1.0
2023-12-26,107.99,108.565,107.18,107.72,212942,102.186441437952,102.730540001031,101.41997215779,101.930951677898,225035.790036421,0.0,1.0
2023-12-27,108.74,109.18,107.2,107.99,322564,102.89613521588,103.312488898932,101.438897325201,102.186441437952,340883.642387637,0.0,1.0
2023-12-28,109.73,109.86,108.25,108.25,342130,103.832931002746,103.95594459092,102.432468614301,102.432468614301,361560.87030816,0.0,1.0
2023-12-29,108.49,110.08,108.469,109.78,256176,102.659570623238,104.164121432445,102.639699197456,103.880243921274,270725.214135163,0.0,1.0
2024-01-02,108.94,110.18,107.525,107.58,315277,103.085386889995,104.258747269503,101.746431295637,101.798475506018,333182.785806991,0.0,1.0
2024-01-03,105.09,107.47,104.64,106.92,358144,99.4422921632967,101.694387085255,99.0164758965397,101.173944981441,378484.366573075,0.0,1.0
2024-01-04,105.68,106.91,104.89,104.89,283506,100.000584601933,101.164482397736,99.2530404891825,99.2530404891825,299607.389289411,0.0,1.0
2024-01-05,107.56,108.35,105.15,105.15,428947,101.779550338607,102.527094451358,99.4990676655309,99.4990676655309,453308.539549512,0.0,1.0
2024-01-08,108.36,108.56,106.49,106.56,308743,102.536557035064,102.725808709178,100.767053882096,100.833291968036,326277.694974285,0.0,1.0
2024-01-09,106.07,106.995,105.5,106.9,341210,100.369625366456,101.244914359234,99.8302580952307,101.15501981403,360588.619991956,0.0,1.0
2024-01-10,106.94,106.99,105.4,105.93,365264,101.192870148853,101.240183067381,99.7356322581736,100.237149194576,386008.73858545,0.0,1.0
2024-01-11,105.5,106.955,104.42,105.94,306735,99.8302580952307,101.207064024411,98.8082990550141,100.246611778282,324155.652979785,0.0,1.0
2024-01-12,104.83,107.01,103.41,106.28,222365,99.1962649869482,101.259108234793,97.8525781007375,100.568339624276,234993.958220777,0.0,1.0
2024-01-16,102.69,103.65,102.375,103.19,276202,97.1712720739265,98.0796801096746,96.8732006871966,97.6444012592119,291888.567213792,0.0,1.0
2024-01-17,101.94,103.16,100.5,101.12,335251,96.4615782959983,97.6160135080948,95.0989662423762,95.6856464321302,354291.185606879,0.0,1.0
2024-01-18,103.88,104.04,101.89,102.52,335327,98.2973195349059,98.4487208741972,96.4142653774697,97.0104081509294,354371.501937348,0.0,1.0
2024-01-19,106.1,106.11,103.275,103.79,280276,100.398013117573,100.407475701279,97.7248332207105,98.2121562815545,296193.94524447,0.0,1.0
2024-01-22,108.2,108.33,106.665,106.95,524521,102.385155695772,102.508169283946,100.932649096946,101.202332732559,554310.552289795,0.0,1.0
2024-01-23,107.56,109.0,106.4701,108.62,488645,101.779550338607,103.142162392229,100.748223340522,102.782584211412,516397.017133052,0.0,1.0
2024-01-24,108.77,109.87,107.56,108.41,556100,102.924522966998,103.965407174626,101.779550338607,102.583869953592,587683.044393557,0.0,1.0
2024-01-25,109.32,112.99,107.18,110.0,997444,103.444965070812,106.917733290807,101.41997215779,104.0884207628,1054092.65695394,0.0,1.0
2024-01-26,107.35,110.0,106.62,109.3,519683,101.580836080787,104.0884207628,100.89006747027,103.4260399034,549197.783779137,0.0,1.0
2024-01-29,108.59,108.669,106.62,108.21,545862,102.754196460295,102.82895087157,100.89006747027,102.394618279478,576863.589244303,0.0,1.0
2024-01-30,109.19,109.63,107.665,108.51,401310,103.321951482637,103.738305165689,101.878907467517,102.678495790649,424101.928691926,0.0,1.0
2024-01-31,106.12,108.55,105.44,106.5,958237,100.416938284985,102.716346125472,99.7734825929965,100.776516465802,1012658.94157625,0.0,1.0
2024-02-01,103.5,107.3,99.67,106.41,681632,97.9377413540889,101.533523162258,94.3135717948023,100.69135321245,720344.486452204,0.0,1.0
2024-02-02,104.19,104.87,101.88,101.99,572715,98.5906596297828,99.2341153217711,96.404802793764,96.5088912145268,605241.673745473,0.0,1.0
2024-02-05,102.61,103.73,101.9911,103.26,393494,97.0955714042808,98.1553807793202,96.5099320987345,97.7106393451519,415842.028179463,0.0,1.0
2024-02-06,101.5,103.85,100.96,102.2,429305,96.0452246129471,98.2689317837887,95.5342450928388,96.7076054723467,453686.871737776,0.0,1.0
2024-02-07,101.21,102.92,99.66,101.91,376825,95.7708096854815,97.3889114991578,94.3041092110966,96.4331905448812,398226.331961164,0.0,1.0
2024-02-08,101.76,101.9,100.285,100.66,235169,96.2912517892955,96.4237279611755,94.8955206927034,95.2503675816675,248525.14631719,0.0,1.0
2024-02-09,103.18,103.755,101.32,101.75,366135,97.6349386755062,98.1790372385845,95.8748981062443,96.2817892055898,386929.206004381,0.0,1.0
2024-02-12,106.1,107.06,102.45,103.18,452655,100.398013117573,101.306421153321,96.9441700649895,97.6349386755062,478363.00748061,0.0,1.0
2024-02-13,104.88,105.15,102.56,103.4,1114955,99.2435779054768,99.4990676655309,97.0482584857523,97.8431155170318,1178277.55576663,0.0,1.0
2024-02-14,106.31,106.39,104.22,105.71,691328,100.596727375393,100.672428045039,98.6190473809,100.028972353051,730591.159349958,0.0,1.0
2024-02-15,109.25,109.86,106.49,107.04,389820,103.378726984872,103.95594459092,100.767053882096,101.28749598591,411959.36767757,0.0,1.0
2024-02-16,108.57,110.58,107.755,107.88,452678,102.735271292883,104.637250617731,101.964070720868,102.082353017189,478387.313738516,0.0,1.0
2024-02-20,107.85,108.935,107.5,107.5,303170,102.053965266072,103.080655598142,101.722774836373,101.722774836373,320388.183004489,0.0,1.0
2024-02-21,107.62,107.685,106.13,107.36,282641,101.836325840841,101.897832634928,100.42640086869,101.590298664493,298693.262633412,0.0,1.0
2024-02-22,107.52,108.46,106.78,107.46,314816,101.741700003784,102.631182872121,101.041468809561,101.68492450155,332695.603855067,0.0,1.0
2024-02-23,107.35,108.615,106.53,107.75,321650,101.580836080787,102.777852919559,100.804904216919,101.959339429015,339917.732834361,0.0,1.0
2024-02-26,107.48,108.54,106.51,106.91,315030,101.703849668961,102.706883541766,100.785979049507,101.164482397736,332921.757732968,0.0,1.0
2024-02-27,109.26,109.476,107.76,108.0,307485,103.388189568577,103.592581376621,101.968802012721,102.195904021658,324948.248346258,0.0,1.0
2024-02-28,106.67,108.545,106.57,107.95,323290,101.807938089724,103.597474828434,101.712496130326,103.029595170017,338729.424709573,0.92,1.0
2024-02-29,108.51,109.35,107.47,108.25,416327,103.564070142645,104.365782601587,102.571473764907,103.315921048211,436209.61118829,0.0,1.0
2024-03-01,107.55,108.18,105.26,107.81,408123,102.647827332425,103.249111676632,100.462206462214,102.89597642686,427613.811131632,0.0,1.0
2024-03-04,109.69,112.71,109.34,110.37,986583,104.69028526354,107.572632437356,104.356238405647,105.339290587446,1033699.44018759,0.0,1.0
2024-03-05,114.03,114.435,109.3,109.3,588902,108.832466301408,109.21900623697,104.318061621888,104.318061621888,617026.309722903,0.0,1.0
2024-03-06,110.73,112.28,108.03,110.0,811042,105.682881641278,107.162232011945,103.105948737535,104.986155337674,849775.093802164,0.0,1.0
2024-03-07,109.63,112.96,109.43,111.95,371186,104.633020087901,107.811237335851,104.442136169106,106.847273545932,388912.803489894,0.0,1.0
2024-03-08,108.45,110.74,108.43,110.64,353538,103.506804967006,105.692425837218,103.487716575127,105.59698387782,370421.984450411,0.0,1.0
2024-03-11,107.27,108.62,107.19,107.94,254105,102.380589846111,103.669056297983,102.304236278593,103.020050974077,266240.342929958,0.0,1.0
2024-03-12,107.85,108.31,106.49,107.05,250542,102.934153210619,103.373186223849,101.636142562808,102.170617535436,262507.18403163,0.0,1.0
2024-03-13,107.75,109.09,107.35,107.62,273738,102.838711251221,104.117633507153,102.45694341363,102.714636704004,286810.960008504,0.0,1.0
2024-03-14,105.72,107.28,104.44,106.59,535373,100.901239475444,102.390134042051,99.6795823951511,101.731584522206,560940.914643318,0.0,1.0
2024-03-15,106.02,107.08,105.12,105.26,783311,101.187565353638,102.199250123255,100.328587719057,100.462206462214,820719.738929999,0.0,1.0
2024-03-18,105.79,106.78,105.345,106.07,308705,100.968048847023,101.912924245062,100.543332127702,101.235286333337,323447.885969155,0.0,1.0
2024-03-19,105.74,106.835,105.13,105.39,248389,100.920327867324,101.96541732273,100.338131914996,100.586281009431,260251.362783216,0.0,1.0
2024-03-20,107.05,108.055,105.13,105.13,329015,102.170617535436,103.129809227385,100.338131914996,100.338131914996,344727.8346711,0.0,1.0
2024-03-21,108.21,109.22,107.45,107.45,307687,103.277744264451,104.24170805437,102.552385373027,102.552385373027,322381.269141064,0.0,1.0
2024-03-22,106.44,108.825,106.03,108.54,272921,101.588421583109,103.864712314748,101.197109549577,103.592702730464,285954.942377312,0.0,1.0
2024-03-25,106.82,107.4112,106.37,106.37,322235,101.951101028821,102.515353892781,101.52161221153,101.52161221153,337624.040865133,0.0,1.0
2024-03-26,106.84,107.47,106.44,107.24,225415,101.9701894207,102.571473764907,101.588421583109,102.351957258292,236180.188904416,0.0,1.0
2024-03-27,111.32,111.34,107.2,107.26,316685,106.245989201726,106.265077593605,102.313780474533,102.371045650171,331808.988413346,0.0,1.0
2024-03-28,112.57,112.75,110.73,111.25,288168,107.439013694199,107.610809221115,105.682881641278,106.179179830147,301930.096383149,0.0,1.0
2024-04-01,111.97,113.4,110.355,113.02,292713,106.866361937812,108.231181957202,105.324974293536,107.86850251149,306692.152850422,0.0,1.0
2024-04-02,110.21,111.8,109.585,111.36,280004,105.186583452409,106.704110606835,104.590071206172,106.284165985485,293376.206614431,0.0,1.0
2024-04-03,109.76,110.67,109.36,109.95,247356,104.757094635119,105.625616465639,104.375326797527,104.938434357975,259169.029597144,0.0,1.0
2024-04-04,110.06,112.79,110.04,112.77,286020,105.043420513312,107.648986004875,105.024332121433,107.629897612995,299679.513920728,0.0,1.0
2024-04-05,110.41,110.945,109.51,109.51,347057,105.377467371205,105.888081853984,104.518489736624,104.518489736624,363631.4700468,0.0,1.0
2024-04-08,112.2,112.36,111.08,111.34,225209,107.085878444427,107.238585579464,106.016928499171,106.265077593605,235964.35092152,0.0,1.0
2024-04-09,111.62,113.0,111.51,112.66,231954,106.532315079919,107.84941411961,106.427328924582,107.524911457657,243031.473225539,0.0,1.0
2024-04-10,109.8,110.18,107.69,109.59,609492,104.795271418878,105.15795086459,102.781446075582,104.594843304142,638599.63044043,0.0,1.0
2024-04-11,109.51,109.97,106.76,109.97,423092,104.518489736624,104.957522749854,101.893835853182,104.957522749854,443297.688636278,0.0,1.0
2024-04-12,108.01,108.79,107.61,108.01,316990,103.086860345656,103.831307628959,102.705092508064,103.086860345656,332128.554358895,0.0,1.0
2024-04-15,108.0,109.5638,107.43,108.75,350878,103.077316149716,104.56983751078,102.533296981148,103.7931308452,367634.950302346,0.0,1.0
2024-04-16,107.56,108.11,106.62,107.78,478987,102.657371528365,103.182302305053,101.760217110025,102.86734383904,501862.077247562,0.0,1.0
2024-04-17,107.29,109.47,107.26,108.22,320052,102.399678237991,104.480312952865,102.371045650171,103.287288460391,335336.786900764,0.0,1.0
2024-04-18,109.09,109.11,106.74,107.29,237939,104.117633507153,104.136721899032,101.874747461302,102.399678237991,249302.300058681,0.0,1.0
2024-04-19,111.55,111.6,108.09,108.75,445215,106.465505708341,106.51322668804,103.163213913174,103.7931308452,466477.221139139,0.0,1.0
2024-04-22,113.27,113.78,110.74,111.6,443900,108.107107409984,108.593861402914,105.692425837218,106.51322668804,465099.420423087,0.0,1.0
2024-04-23,114.45,115.34,112.82,113.26,366935,109.233322530879,110.082755969521,107.677618592694,108.097563214045,384458.787638985,0.0,1.0
2024-04-24,116.84,116.99,113.3,113.3,540148,111.514385360489,111.657548299586,108.135739997804,108.135739997804,565943.95526625,0.0,1.0
2024-04-25,110.73,116.19,106.785,115.64,1047707,105.682881641278,110.894012624403,101.917696343031,110.369081847714,1097742.55118993,0.0,1.0
2024-04-26,107.08,111.405,107.0,109.9,606841,102.199250123255,106.327114867214,102.122896555737,104.890713378276,635822.026107156,0.0,1.0
2024-04-29,105.29,108.2079,105.27,107.49,494338,100.490839050033,103.275739983304,100.471750658154,102.590562156787,517946.198002045,0.0,1.0
2024-04-30,104.34,105.48,104.15,105.1,504105,99.5841404357532,100.672178772889,99.4028007128972,100.309499327177,528179.64255999,0.0,1.0
2024-05-01,105.29,107.17,104.325,105.01,461640,100.490839050033,102.285147886713,99.5698241418435,100.223601563719,483686.633124834,0.0,1.0
2024-05-02,106.45,106.8356,105.315,106.49,229393,101.597965779049,101.965989974487,100.514699539883,101.636142562808,240348.167040127,0.0,1.0
2024-05-03,105.93,107.94,104.78,107.89,735181,101.10166759018,103.020050974077,100.004085057104,102.972329994378,770291.184965225,0.0,1.0
2024-05-06,105.48,106.88,105.35,106.88,527932,100.672178772889,102.008366204459,100.548104225672,102.008366204459,553144.55332913,0.0,1.0
2024-05-07,106.08,107.36,105.5,105.5,453481,101.244830529276,102.466487609569,100.691267164769,100.691267164769,475137.982142109,0.0,1.0
2024-05-08,106.95,107.21,105.45,105.45,218899,102.075175576038,102.323324670473,100.64354618507,100.64354618507,229353.002998858,0.0,1.0
2024-05-09,107.19,107.81,106.755,106.84,161432,102.304236278593,102.89597642686,101.889063755212,101.9701894207,169141.540071502,0.0,1.0
2024-05-10,107.88,108.0,106.43,107.73,146506,102.962785798438,103.077316149716,101.578877387169,102.819622859342,153502.716126391,0.0,1.0
2024-05-13,107.51,108.86,107.43,108.57,150232,102.609650548666,103.898117000538,102.533296981148,103.621335318284,157406.659448076,0.0,1.0
2024-05-14,107.86,108.46,107.3,108.46,281106,102.943697406559,103.516349162946,102.409222433931,103.516349162946,294530.835047199,0.0,1.0
2024-05-15,107.38,108.88,106.65,108.84,269640,102.485576001449,103.917205392417,101.788849697844,103.879028608658,282517.251008968,0.0,1.0
2024-05-16,105.62,107.22,105.505,107.13,438486,100.805797516046,102.332868866412,100.696039262739,102.246971102954,459426.862950298,0.0,1.0
2024-05-17,105.58,106.52,105.43,106.1,336143,100.767620732287,101.664775150627,100.62445779319,101.263918921156,352196.247982152,0.0,1.0
2024-05-20,104.82,105.72,104.51,105.48,407390,100.042261840863,100.901239475444,99.7463917667296,100.672178772889,426845.805105116,0.0,1.0
2024-05-21,105.5,106.025,104.65,104.65,275956,100.691267164769,101.192337451608,99.8800105098867,99.8800105098867,289134.88547482,0.0,1.0
2024-05-22,103.52,105.39,102.99,105.15,448706,98.8015163686906,100.586281009431,98.2956739838818,100.357220306876,470134.941519173,0.0,1.0
2024-05-23,101.83,104.0,101.79,103.75,310143,97.1885472548663,99.2596377738004,97.1503704711072,99.0210328753057,324954.560820629,0.0,1.0
2024-05-24,102.31,102.34,101.22,102.15,346331,97.6466686599761,97.6753012477955,96.6063513025392,97.4939615249395,362870.798320675,0.0,1.0
2024-05-28,101.28,102.99,101.0997,102.31,297237,96.6636164781779,98.2956739838818,96.4915346253835,97.6466686599761,311432.206416528,0.0,1.0
2024-05-29,99.77,100.27,98.37,100.0,399332,95.2224428912699,95.6996526882593,93.8862554596995,95.441959397885,418402.97759944,0.0,1.0
2024-05-30,101.55,101.75,100.0,100.7,255741,96.9213097685522,97.112193687348,95.441959397885,96.1100531136702,267954.473706737,0.0,1.0
2024-05-31,101.58,101.93,100.53,101.27,402013,97.8280083828321,98.1650806700342,96.8167915212258,97.5294586427388,417431.379980607,0.92,1.0
2024-06-03,100.08,102.76,100.05,102.76,322569,96.3834128662516,98.9644235225421,96.35452095592,98.9644235225421,334940.469111607,0.0,1.0
2024-06-04,98.99,100.08,98.91,99.1,357326,95.3336734575364,96.3834128662516,95.2566283633188,95.4396104620857,371030.502205029,0.0,1.0
2024-06-05,99.22,99.775,98.65,99.53,389950,95.5551781034121,96.0896784445469,95.0062318071115,95.8537278435054,404905.728480019,0.0,1.0
2024-06-06,99.53,99.97,98.97,99.3,274553,95.8537278435054,96.2774758617024,95.314412183982,95.6322231976297,285082.914402807,0.0,1.0
2024-06-07,100.7,100.91,98.93,99.0,384252,96.9805123464382,97.1827557187595,95.2758896368732,95.3433040943136,398989.19343481,0.0,1.0
2024-06-10,97.53,99.25,97.27,99.25,518410,93.9276004880647,95.5840700137437,93.6772039318574,95.5840700137437,538292.546996606,0.0,1.0
2024-06-11,97.93,98.415,96.26,97.01,595915,94.3128259591529,94.7799118428472,92.7045096173599,93.4268073756502,618770.091517298,0.0,1.0
2024-06-12,98.05,100.78,97.43,99.75,420683,94.4283936004793,97.0575574406558,93.8312941202927,96.0656018526039,436817.429347762,0.0,1.0
2024-06-13,95.81,97.597,95.78,97.48,372466,92.2711309623858,93.992125754472,92.2422390520541,93.8794473041787,386751.165698265,0.0,1.0
2024-06-14,95.03,95.5,94.09,94.78,349175,91.5199412937639,91.9725812222924,90.6146614367068,91.2791753743338,362566.887400976,0.0,1.0
2024-06-17,97.21,97.4,94.55,94.92,299011,93.6194201111942,93.8024022099611,91.0576707284581,91.4140042892147,310478.950579661,0.0,1.0
2024-06-18,98.03,98.86,96.845,97.0,422410,94.4091323269249,95.2084751794328,93.2679018688263,93.417176738873,438610.664873047,0.0,1.0
2024-06-20,98.39,98.87,97.67,97.67,315911,94.7558352509042,95.21810581621,94.0624294029456,94.0624294029456,328027.115245163,0.0,1.0
2024-06-21,98.37,98.805,97.09,98.48,773267,94.7365739773498,95.1555066771582,93.5038524698678,94.8425109818991,802924.061917063,0.0,1.0
2024-06-24,99.38,100.55,98.3072,98.85,532340,95.7092682918474,96.8360527947802,94.676093578389,95.1988445426556,552756.803433909,0.0,1.0
2024-06-25,98.25,100.07,98.23,98.68,431842,94.6210063360234,96.3737822294744,94.601745062469,95.0351237174431,448404.409791686,0.0,1.0
2024-06-26,99.05,99.05,97.32,97.7,304477,95.3914572781997,95.3914572781997,93.7253571157435,94.0913213132772,316154.587743071,0.0,1.0
2024-06-27,99.37,99.61,98.13,98.19,220018,95.6996376550702,95.930772937723,94.5054386946969,94.5632225153602,228456.336886054,0.0,1.0
2024-06-28,101.63,102.2,100.24,100.36,549597,97.8761615667181,98.4251078630187,96.5375030546869,96.6530706960133,570675.660098558,0.0,1.0
2024-07-01,100.74,102.32,100.3629,101.49,404438,97.019034893547,98.5406755043452,96.6558635806787,97.7413326518373,419949.385857166,0.0,1.0
2024-07-02,101.02,101.265,99.16,99.81,492377,97.2886927233087,97.5246433243502,95.4973942827489,96.1233856732671,511261.104941162,0.0,1.0
2024-07-03,98.49,101.37,98.45,101.37,323464,94.8521416186763,97.6257650105108,94.8136190715675,97.6257650105108,335869.794991821,0.0,1.0
2024-07-05,97.74,98.67,97.18,98.46,884342,94.129843860386,95.0254930806659,93.5905282008626,94.8232497083446,918259.114592836,0.0,1.0
2024-07-08,97.66,98.965,96.935,98.56,512318,94.0527987661684,95.3095968655934,93.3545775998211,94.9195560761167,531966.900893515,0.0,1.0
2024-07-09,98.87,99.45,97.01,97.39,340469,95.21810581621,95.7766827492878,93.4268073756502,93.7927715731839,353526.986715895,0.0,1.0
2024-07-10,100.03,100.215,98.61,98.67,401958,96.3352596823656,96.5134264627439,94.9677092600027,95.0254930806659,417374.270568974,0.0,1.0
2024-07-11,102.06,102.37,100.38,101.34,643142,98.2902789481379,98.5888286882312,96.6723319695677,97.5968731001792,667808.385757395,0.0,1.0
2024-07-12,103.55,103.77,101.85,103.01,551007,99.7252438279412,99.9371178370397,98.0880355758166,99.2051894419722,572139.737742248,0.0,1.0
2024-07-15,107.51,107.8,104.37,104.86,1135357,103.538975991714,103.818264458253,100.514956043672,100.986857245755,1178901.27752247,0.0,1.0
2024-07-16,111.54,111.835,108.0,108.0,653595,107.420122612927,107.704226397854,104.010877193797,104.010877193797,678662.289026534,0.0,1.0
2024-07-17,113.72,114.55,110.285,110.59,1018608,109.519601430357,110.318944282865,106.211477697388,106.505212119092,1057674.61027202,0.0,1.0
2024-07-18,112.55,115.69,111.7,112.77,1335325,108.392816927424,111.416836875466,107.574212801362,108.604690936523,1386538.63798585,0.0,1.0
2024-07-19,113.68,113.82,111.62,112.03,678244,109.481078883248,109.615907798129,107.497167707144,107.89202381501,704256.6506147,0.0,1.0
2024-07-22,114.54,114.76,111.79,113.58,477191,110.309313646088,110.521187655186,107.660888532357,109.384772515476,495492.67721274,0.0,1.0
2024-07-23,115.37,116.39,113.3991,113.86,446712,111.108656498596,112.09098144987,109.210554296177,109.654430345238,463844.717991449,0.0,1.0
2024-07-24,113.85,116.52,113.79,115.17,687729,109.644799708461,112.216179727974,109.587015887797,110.916043763052,714105.428239092,0.0,1.0
2024-07-25,117.71,123.17,115.49,115.49,1644766,113.362225504461,118.620553184814,111.224224139922,111.224224139922,1707847.60971706,0.0,1.0
2024-07-26,119.74,121.95,118.86,120.37,596326,115.317244770233,117.445615497995,114.46974873384,115.923974887197,619196.854575142,0.0,1.0
2024-07-29,117.98,120.19,117.67,120.12,436201,113.622252697446,115.750623425208,113.323702957352,115.683208967767,452930.590251858,0.0,1.0
2024-07-30,119.69,119.73,117.41,118.4,344351,115.269091586347,115.307614133456,113.073306401145,114.026739442088,357557.872824268,0.0,1.0
2024-07-31,117.06,120.45,116.97,119.11,745008,112.736234113943,116.001019981415,112.649558382948,114.71051465327,773581.246219878,0.0,1.0
2024-08-01,112.64,117.425,112.0,117.03,703901,108.479492658419,113.087752356311,107.863131904678,112.707342203611,730897.671965159,0.0,1.0
2024-08-02,108.91,110.695,107.21,110.55,739867,104.887265140522,106.606333805253,103.250056888398,106.466689571984,768243.073761576,0.0,1.0
2024-08-05,105.5,107.32,102.62,104.72,733814,101.603217999496,103.355993892947,98.8295946076613,100.852028330874,761957.923423095,0.0,1.0
2024-08-06,105.13,106.6,104.59,105.5,704436,101.246884438739,102.662588044988,100.72683005277,101.603217999496,731453.190787412,0.0,1.0
2024-08-07,104.79,108.105,104.7,106.58,577050,100.919442788314,104.111998879957,100.83276705732,102.643326771434,599181.563327082,0.0,1.0
2024-08-08,106.19,106.44,104.59,105.83,459152,102.267731937123,102.508497856553,100.72683005277,101.921029013144,476761.828549961,0.0,1.0
2024-08-09,105.66,106.07,104.7,106.02,324774,101.757308187931,102.152164295796,100.83276705732,102.10401111191,337230.037341633,0.0,1.0
2024-08-12,105.4,108.43,105.21,106.63,441040,101.506911631724,104.424994575216,101.323929532957,102.69147995532,457955.180122649,0.0,1.0
2024-08-13,106.4,106.969,104.68,106.39,243299,102.469975309444,103.017958542067,100.813505783765,102.460344672667,252630.231653956,0.0,1.0
2024-08-14,106.17,107.19,105.28,107.19,299303,102.248470663568,103.230795614843,101.391343990397,103.230795614843,310782.149637788,0.0,1.0
2024-08-15,108.37,109.9,107.95,108.09,279126,104.367210754553,105.840698181465,103.962724009911,104.097552924792,289831.302391881,0.0,1.0
2024-08-16,109.97,110.355,108.16,108.33,402504,105.908112638906,106.278892154828,104.164967382232,104.328688207444,417941.21127355,0.0,1.0
2024-08-19,110.73,110.79,109.34,109.71,314502,106.640041033973,106.697824854636,105.301382521942,105.657716082698,326564.075954412,0.0,1.0
2024-08-20,107.98,110.0,107.49,110.0,332517,103.991615920242,105.937004549237,103.519714718159,105.937004549237,345270.004146662,0.0,1.0
2024-08-21,108.54,109.07,107.3177,108.95,326798,104.530931579766,105.041355328957,103.353778846488,104.925787687631,339331.663689736,0.0,1.0
2024-08-22,109.09,109.77,108.37,108.88,245689,105.060616602512,105.715499903362,104.367210754553,104.858373230191,255111.895177656,0.0,1.0
2024-08-23,111.79,114.59,109.95,109.95,470589,107.660888532357,110.357466829974,105.888851365351,105.888851365351,488637.471110868,0.0,1.0
2024-08-26,111.26,112.91,111.155,112.57,337744,107.150464783165,108.739519851404,107.049343097004,108.412078200979,350697.474957701,0.0,1.0
2024-08-27,110.72,110.98,109.34,110.57,240478,106.630410397196,106.880806953403,105.301382521942,106.485950845538,249701.038013637,0.0,1.0
2024-08-28,112.5,112.8506,110.59,110.74,328242,108.344663743538,108.682313868947,106.505212119092,106.64967167075,340831.045333347,0.0,1.0
2024-08-29,112.42,113.7,111.545,113.39,240300,108.267618649321,109.500340156803,107.424937931315,109.201790416709,249516.211190532,0.0,1.0
2024-08-30,112.23,112.42,111.0,112.0,261460,108.999547044388,109.184078042681,107.804951634385,108.776167414875,269208.970089117,0.95,1.0
2024-09-03,112.49,112.88,111.25,111.34,367393,109.252063147315,109.630837301707,108.047755579508,108.135164999752,378281.538850882,0.0,1.0
2024-09-04,111.71,113.47,111.355,111.76,425954,108.494514838533,110.203854612196,108.149733236459,108.543075627558,438578.129141514,0.0,1.0
2024-09-05,109.54,112.52,109.27,112.52,371946,106.38697659487,109.28119962073,106.124748334138,109.28119962073,382969.477506184,0.0,1.0
2024-09-06,106.72,110.515,106.22,109.98,322218,103.648148093888,107.333911980848,103.162540203643,106.814311538286,331767.673541557,0.0,1.0
2024-09-09,108.59,108.7454,106.58,106.77,375791,105.464321603405,105.615248535693,103.51217788462,103.696708882913,386928.432948669,0.0,1.0
2024-09-10,106.74,108.65,105.59,108.65,304478,103.667572409498,105.522594550234,102.550674261935,105.522594550234,313501.907728885,0.0,1.0
2024-09-11,105.75,106.345,103.61,105.68,273119,102.706068786813,103.283942176205,100.627667016565,102.638083682179,281213.511442552,0.0,1.0
2024-09-12,105.87,106.5929,104.7941,105.93,201407,102.822614680472,103.524706568188,101.777683622243,102.880887627301,207376.160937577,0.0,1.0
2024-09-13,109.41,109.54,106.4,106.4,581394,106.260718543406,106.38697659487,103.337359044132,103.337359044132,598624.952023227,0.0,1.0
2024-09-16,110.42,110.83,108.545,109.99,315985,107.241646481701,107.639844951702,105.420616893283,106.824023696091,325349.944211772,0.0,1.0
2024-09-17,110.68,113.28,110.53,110.79,351103,107.494162584629,110.019323613903,107.348480217555,107.600996320483,361508.747132254,0.0,1.0
2024-09-18,111.79,114.54,110.15,110.45,754377,108.572212100972,111.24305549732,106.979418220969,107.270782955116,776734.702168282,0.0,1.0
2024-09-19,115.56,116.095,112.99,113.7,850416,112.23369559342,112.753296035982,109.73767103756,110.427234241708,875620.039422114,0.0,1.0
2024-09-20,114.24,115.95,113.49,114.82,1344154,110.951690763173,112.612469747811,110.223278927805,111.514995915857,1383991.1037297,0.0,1.0
2024-09-23,112.54,114.585,112.15,113.82,453060,109.30062393634,111.286760207442,108.921849781949,110.543780135367,466487.477964413,0.0,1.0
2024-09-24,112.5,113.8,111.29,112.65,406922,109.26177530512,110.524355819757,108.086604210728,109.407457672194,418982.071929183,0.0,1.0
2024-09-25,111.02,112.71,110.5,112.62,382129,107.824375949995,109.465730619023,107.31934374414,109.378321198779,393454.274195611,0.0,1.0
2024-09-26,111.73,112.36,110.96,112.36,436426,108.513939154143,109.125805095852,107.766103003166,109.125805095852,449360.491012442,0.0,1.0
2024-09-27,111.19,113.2,110.93,112.73,270800,107.989482632679,109.941626351463,107.736966529751,109.485154934633,278825.782529384,0.0,1.0
2024-09-30,111.86,112.61,110.63,111.25,291742,108.640197205607,109.368609040974,107.445601795604,108.047755579508,300388.446996631,0.0,1.0
2024-10-01,107.98,110.9,107.72,110.9,335722,104.871879977306,107.707830056336,104.619363874378,107.707830056336,345671.895725,0.0,1.0
2024-10-02,108.4,109.4551,107.79,107.79,306929,105.279790605112,106.304520375106,104.687348979013,104.687348979013,316025.548766474,0.0,1.0
2024-10-03,108.95,109.15,106.59,107.37,279938,105.813959284381,106.008202440479,103.521890042425,104.279438351207,288234.608233792,0.0,1.0
2024-10-04,113.32,113.46,111.08,111.2,489376,110.058172245122,110.194142454391,107.882648896825,107.999194790483,503879.786377771,0.0,1.0
2024-10-07,113.38,113.89,112.05,112.05,406376,110.116445191952,110.611765240001,108.8247282039,108.8247282039,418419.889959973,0.0,1.0
2024-10-08,113.46,114.85,113.23,113.89,445351,110.194142454391,111.544132389272,109.970762824878,110.611765240001,458550.003970619,0.0,1.0
2024-10-09,116.55,117.4,113.05,113.05,441494,113.195199216105,114.020732629521,109.79594398439,109.79594398439,454578.692880457,0.0,1.0
2024-10-10,115.82,117.65,114.3241,116.05,525110,112.486211696347,114.263536574644,111.033370010312,112.70959132586,540672.845878897,0.0,1.0
2024-10-11,118.8,120.59,116.47,116.9,378627,115.380434722207,117.118910969284,113.117501953665,113.535124739276,389848.484349164,0.0,1.0
2024-10-14,120.0,120.26,118.51,119.26,224799,116.545893658795,116.798409761722,115.098782145865,115.827193981232,231461.436805108,0.0,1.0
2024-10-15,121.1,124.31,119.7,121.0,472600,117.614231017334,120.731833672707,116.254528924648,117.517109439285,486606.590928313,0.0,1.0
2024-10-16,123.25,124.91,122.24,122.36,359465,119.702344945387,121.314563141001,118.721417007093,118.837962900751,370118.574287022,0.0,1.0
2024-10-17,124.07,124.25,122.441,123.01,375305,120.498741885389,120.673560725877,118.916631378971,119.46925315807,386428.029217839,0.0,1.0
2024-10-18,123.6,124.02,122.46,123.73,465386,120.042270468559,120.450181096365,118.9350844788,120.168528520023,479178.787401108,0.0,1.0
2024-10-21,120.46,123.69,120.12,123.69,528233,116.99265291782,120.129679888803,116.662439552454,120.129679888803,543888.403186282,0.0,1.0
2024-10-22,123.06,123.37,120.15,120.51,446876,119.517813947094,119.818890839046,116.691576025869,117.041213706845,460120.200862636,0.0,1.0
2024-10-23,125.42,125.98,123.06,123.06,845310,121.809883189051,122.353764026125,119.517813947094,119.517813947094,870362.711336461,0.0,1.0
2024-10-24,127.49,127.669,124.01,125.71,556227,123.820299854665,123.994147479373,120.44046893856,122.091535765393,572712.069937119,0.0,1.0
2024-10-25,127.42,128.9,126.28,128.26,593879,123.752314750031,125.189714105156,122.645128760272,124.568136005642,611479.97379161,0.0,1.0
2024-10-28,132.35,133.03,128.2634,128.87,648739,128.540408547846,129.200835278579,124.571438139296,125.160577631741,667965.876411856,0.0,1.0
2024-10-29,129.79,132.67,129.69,132.54,534212,126.054096149792,128.851197597603,125.956974571743,128.724939546139,550044.604640278,0.0,1.0
2024-10-30,130.47,132.6,129.14,129.14,839829,126.714522880525,128.783212492969,125.422805892473,125.422805892473,864719.26926097,0.0,1.0
2024-10-31,127.35,135.0,124.63,133.92,1147601,123.684329645396,131.114130366144,121.042622722464,130.065217323215,1181612.80227661,0.0,1.0
2024-11-01,125.98,129.95,125.55,129.95,637622,122.353764026125,126.20949067467,121.936141240514,126.20949067467,656519.398478403,0.0,1.0
2024-11-04,124.91,126.09,123.2,125.7,553682,121.314563141001,122.460597761979,119.653784156363,122.081823607588,570091.642992742,0.0,1.0
2024-11-05,127.58,127.79,124.54,125.26,454184,123.907709274909,124.111664588812,120.955213302219,121.654488664172,467644.790296625,0.0,1.0
2024-11-06,143.66,144.19,136.59,137.18,1234901,139.524859025187,140.039603388847,132.658363457123,133.231380767613,1271500.13911123,0.0,1.0
2024-11-07,138.05,142.19,137.65,142.03,859507,134.076338496639,138.097171827867,133.687852184443,137.941777302989,884980.47217313,0.0,1.0
2024-11-08,139.17,140.25,136.91,139.01,432013,135.164100170788,136.213013213717,132.96915250688,135.008705645909,444816.70158001,0.0,1.0
2024-11-11,143.02,144.89,141.195,141.83,445472,138.903280925674,140.71945443519,137.13081212628,137.747534146891,458674.590084675,0.0,1.0
2024-11-12,140.98,143.56,140.04,142.11,598622,136.922000733474,139.427737447138,136.009057899814,138.019474565428,616363.543535103,0.0,1.0
2024-11-13,138.68,142.53,138.35,141.42,502587,134.688204438347,138.427385193234,134.367703230786,137.34933567689,517482.324830489,0.0,1.0
2024-11-14,139.48,140.88,137.7213,139.58,463591,135.465177062739,136.824879155425,133.757099869592,135.562298640788,477330.588436412,0.0,1.0
2024-11-15,139.27,140.7,137.71,140.05,272037,135.261221748837,136.650060314937,133.746125131272,136.018770057619,280099.443877201,0.0,1.0
2024-11-18,138.48,139.98,138.405,138.96,460559,134.493961282249,135.950784952984,134.421120098713,134.960144856885,474208.728123897,0.0,1.0
2024-11-19,137.83,138.76,136.18,136.18,264110,133.862671024931,134.765901700787,132.260164987123,132.260164987123,271937.508950649,0.0,1.0
2024-11-20,137.79,138.185,136.33,137.37,346473,133.823822393711,134.207452627005,132.405847354196,133.415911765906,356741.526404372,0.0,1.0
2024-11-21,139.53,141.16,138.44,138.8,271302,135.513737851764,137.096819573963,134.45511265103,134.804750332006,279342.660457116,0.0,1.0
2024-11-22,142.32,142.63,139.49,139.72,434295,138.223429879331,138.524506771283,135.474889220544,135.698268850057,447166.333912848,0.0,1.0
2024-11-25,143.92,147.64,143.61,143.75,556787,139.777375128115,143.390297831537,139.476298236163,139.612268445432,573288.666828613,0.0,1.0
2024-11-26,142.91,144.15,142.0801,142.92,319649,138.79644718982,140.000754757628,137.990435213591,138.806159347625,329122.535301829,0.0,1.0
2024-11-27,142.38,144.81,142.19,143.8,226237,138.28170282616,140.641757172751,138.097171827867,139.660829234456,232942.055251479,0.0,1.0
2024-11-29,140.62,142.83,139.93,142.83,178951,137.495018043963,139.655905470198,136.820351833962,139.655905470198,183018.19206245,0.95,1.0
2024-12-02,140.1,141.62,139.01,141.62,291656,136.986573943673,138.472795159907,135.920796887295,138.472795159907,298284.747356347,0.0,1.0
2024-12-03,139.39,140.18,138.48,140.11,212493,136.292352191353,137.064796112948,135.402575015845,136.996351714832,217322.533464054,0.0,1.0
2024-12-04,140.25,140.35,138.03,138.99,218706,137.133240511064,137.231018222659,134.96257531367,135.901241344976,223676.742310521,0.0,1.0
2024-12-05,138.22,141.92,137.98,140.91,267434,135.148352965699,138.76612829469,134.913686457873,137.778573407587,273512.230588424,0.0,1.0
2024-12-06,138.26,139.52,137.55,139.39,242397,135.187464050337,136.419463216426,134.493242298017,136.292352191353,247906.190529036,0.0,1.0
2024-12-09,137.13,139.59,137.08,138.18,274314,134.082575909321,136.487907614542,134.033687053524,135.109241881062,280548.598987536,0.0,1.0
2024-12-10,137.41,139.0,136.12,137.36,218920,134.356353501785,135.911019116135,133.095021022218,134.307464645988,223895.606095028,0.0,1.0
2024-12-11,138.35,139.88,137.405,138.27,247916,135.275463990772,136.771462978165,134.351464616205,135.197241821496,253550.626167801,0.0,1.0
2024-12-12,137.56,139.4,137.48,138.05,329631,134.503020069177,136.302129962512,134.424797899901,134.982130855989,337122.84182674,0.0,1.0
2024-12-13,137.8,138.11,136.2,137.57,280228,134.737686577003,135.040797482945,133.173243191494,134.512797840336,286597.012172472,0.0,1.0
2024-12-16,139.57,140.375,137.5464,137.96,344269,136.468352072223,137.255462650557,134.4897223004,134.894130915554,352093.533778225,0.0,1.0
2024-12-17,136.62,140.0,136.05,138.69,476068,133.58390958019,136.888796232079,133.026576624102,135.607908210193,486888.056835591,0.0,1.0
2024-12-18,130.79,138.84,130.3,137.94,481140,127.88346899424,135.754574777584,127.404358207427,134.874575373235,492075.333074006,0.0,1.0
2024-12-19,131.28,134.5675,130.82,133.07,485116,128.362579781052,131.577022049716,127.912802307718,130.112800818591,496141.699462797,0.0,1.0
2024-12-20,132.87,134.865,130.36,130.36,977189,129.917245395402,131.867910741709,127.463024834384,127.463024834384,999398.517378011,0.0,1.0
2024-12-23,134.3,134.47,131.95,132.06,292166,131.315466671201,131.481688780911,129.017690448734,129.125245931488,298806.338618491,0.0,1.0
2024-12-24,135.96,136.45,134.1525,134.83,129300,132.938576683667,133.417687470479,131.171244546599,131.833688542651,132238.725872863,0.0,1.0
2024-12-26,136.61,136.82,134.3921,135.31,195403,133.57413180903,133.779465003378,131.405519943579,132.303021558304,199844.112542421,0.0,1.0
2024-12-27,135.24,136.92,133.6,135.6,188514,132.234577160188,133.877242714973,130.631022690041,132.586576921928,192798.539591623,0.0,1.0
2024-12-30,134.68,135.59,133.05,134.69,194466,131.68702197526,132.576799150768,130.093245276272,131.696799746419,198885.816439227,0.0,1.0
2024-12-31,134.25,135.9087,133.96,135.21,247599,131.266577815404,132.888416717619,130.98302245178,132.20524384671,253226.4214029,0.0,1.0
2025-01-02,132.76,135.7269,132.52,134.97,247780,129.809689912648,132.710656837941,129.575023404822,131.970577338883,253411.535164563,0.0,1.0
2025-01-03,134.4,134.58,131.515,132.96,209531,131.413244382795,131.589244263665,128.592357403299,130.005245335837,214293.213231762,0.0,1.0
2025-01-06,135.12,137.791,134.61,134.95,302827,132.117243906275,134.72888658296,131.618577577144,131.951021796564,309709.64145322,0.0,1.0
2025-01-07,134.58,136.56,133.54,136.08,381134,131.589244263665,133.525242953233,130.572356063084,133.05590993758,389796.400207485,0.0,1.0
2025-01-08,135.68,136.52,133.1109,133.98,317762,132.664799091203,133.486131868595,130.152791902633,131.002577994099,324984.083610306,0.0,1.0
2025-01-10,132.61,133.8925,130.64,133.49,561304,129.663023345257,130.917022496454,127.736802426848,130.523467207287,574061.297659251,0.0,1.0
2025-01-13,134.41,134.9,131.99,131.99,455697,131.423022153955,131.902132940767,129.056801533372,129.056801533372,466054.065460834,0.0,1.0
2025-01-14,138.91,139.1,135.7687,135.8,352531,135.8230191757,136.008796827729,132.751527921387,132.782132345116,360543.312224952,0.0,1.0
2025-01-15,140.57,143.76,139.42,142.39,471767,137.446129188166,140.565238188026,136.321685504831,139.225683539183,482489.303858182,0.0,1.0
2025-01-16,140.36,141.29,139.25,139.76,547764,137.240795993818,138.150128711646,136.155463395121,136.654129724252,560213.561013325,0.0,1.0
2025-01-17,143.19,143.43,140.92,141.03,351311,140.007905231938,140.242571739764,137.788351178746,137.8959066615,359295.584107667,0.0,1.0
2025-01-21,142.6,145.53,142.47,144.1,482131,139.431016733531,142.295903683246,139.303905708459,140.897682407447,493088.856487311,0.0,1.0
2025-01-22,140.19,142.65,139.99,142.04,437302,137.074573884108,139.479905589329,136.879018460919,138.883461548603,447240.984544892,0.0,1.0
2025-01-23,140.22,140.95,139.47,140.46,468821,137.103907197586,137.817684492225,136.370574360629,137.338573705413,479476.347273329,0.0,1.0
2025-01-24,139.33,141.9,138.48,139.43,971978,136.233685564396,138.746572752371,135.402575015845,136.331463275991,994069.081952466,0.0,1.0
2025-01-27,141.12,141.685,139.74,140.42,564931,137.983906601935,138.536350672443,136.634574181933,137.299462620775,577770.731988262,0.0,1.0
2025-01-28,140.24,141.94,139.32,140.56,389020,137.123462739905,138.785683837009,136.223907793237,137.436351417007,397861.632939374,0.0,1.0
2025-01-29,138.8,141.71,138.05,139.09,530049,135.715463692946,138.560795100342,134.982130855989,135.99901905657,542095.935113575,0.0,1.0
2025-01-30,140.53,146.44,138.86,139.14,953553,137.407018103529,143.185680858754,135.774130319903,136.047907912367,975225.319197568,0.0,1.0
2025-01-31,139.4,141.615,138.896,140.32,619624,136.302129962512,138.467906274327,135.809330296077,137.20168490918,633706.792577316,0.0,1.0
2025-02-03,135.87,138.005,134.82,136.19,358670,132.850576743232,134.938130885771,131.823910771492,133.163465420334,366821.839202009,0.0,1.0
2025-02-04,138.62,138.77,135.85,136.09,358070,135.539463812077,135.686130379468,132.831021200913,133.06568770874,366208.202423015,0.0,1.0
2025-02-05,140.29,140.59,138.635,139.02,388245,137.172351595702,137.465684730485,135.554130468816,135.930574658454,397069.018766509,0.0,1.0
2025-02-06,141.08,141.35,139.4879,141.0,226155,137.944795517297,138.208795338602,136.388076571004,137.866573348022,231295.042921712,0.0,1.0
2025-02-07,140.6,141.68,138.72,141.16,500552,137.475462501645,138.531461786863,135.637241523671,138.023017686573,511928.52833034,0.0,1.0
2025-02-10,138.54,140.965,137.97,140.73,351638,135.461241642801,137.832351148964,134.903908686713,137.602573526717,359630.016152218,0.0,1.0
2025-02-11,142.21,142.41,138.043,138.12,394572,139.049683658314,139.245239081502,134.975286416177,135.050575254105,403539.818600982,0.0,1.0
2025-02-12,141.44,143.21,139.85,140.48,553228,138.296795279037,140.027460774257,136.742129664687,137.358129247731,565801.746614015,0.0,1.0
2025-02-13,143.78,143.86,140.98,142.0,450971,140.584793730345,140.66301589962,137.847017805703,138.844350463965,461220.653098303,0.0,1.0
2025-02-14,143.75,145.17,142.78,144.2,564412,140.555460416866,141.943903921506,139.607016614401,140.995460119041,577239.936174435,0.0,1.0
2025-02-18,144.81,145.34,143.485,144.31,462187,141.591904159766,142.110126031216,140.296349481141,141.103015601795,472691.569953604,0.0,1.0
2025-02-19,145.05,145.53,143.305,143.9,457675,141.826570667593,142.295903683246,140.120349600272,140.702126984258,468077.021375579,0.0,1.0
2025-02-20,142.37,145.1,140.805,144.91,305751,139.206127996864,141.87545952339,137.675906810413,141.689681871361,312700.098022844,0.0,1.0
2025-02-21,140.35,143.33,139.84,143.33,459684,137.231018222659,140.14479402817,136.732351893528,140.14479402817,470131.681857238,0.0,1.0
2025-02-24,138.77,141.08,138.71,141.08,316986,135.686130379468,137.944795517297,135.627463752512,137.944795517297,324190.446709476,0.0,1.0
2025-02-25,136.66,140.305,136.33,139.65,484885,133.623020664828,137.187018252441,133.300354216566,136.546574241498,495905.449302883,0.0,1.0
2025-02-26,135.72,138.325,134.265,136.43,466607,132.703910175841,135.251019562873,131.281244472143,133.398131928161,477212.027558846,0.0,1.0
2025-02-27,136.44,138.0,135.6,136.33,356574,133.40790969932,134.933242000192,132.586576921928,133.300354216566,364678.201387395,0.0,1.0
2025-02-28,137.03,138.0,135.585,136.19,323165,134.913686457873,135.868705620568,133.491003272208,134.086659554095,328234.303817853,0.95,1.0
2025-03-03,134.92,139.36,134.29,137.39,373440,132.836273640051,137.207701560017,132.216003462218,135.268126559492,379297.938878713,0.0,1.0
2025-03-04,130.94,134.16,128.47,133.4,348567,128.917741405487,132.0880112033,126.485888486046,131.339748766549,354034.770407926,0.0,1.0
2025-03-05,129.28,131.705,127.1,130.89,394125,127.283378714689,129.670926621427,125.137046988219,128.868513613595,400307.412597933,0.0,1.0
2025-03-06,127.86,128.53,126.07,128.11,326240,125.88530942497,126.544961836316,124.122954475254,126.131448384427,331357.539577418,0.0,1.0
2025-03-07,129.13,130.15,126.5601,127.27,410655,127.135695339014,128.139942293601,124.605485291374,125.30442148065,417096.709217646,0.0,1.0
2025-03-10,126.7,129.38,125.75,127.04,637025,124.743224653087,127.381834298472,123.807896607148,125.077973637949,647017.64544294,0.0,1.0
2025-03-11,121.84,126.896,121.75,126.58,551378,119.958283281232,124.936197597302,119.869673255827,124.625077952547,560027.150126035,0.0,1.0
2025-03-12,123.36,125.22,122.06,122.68,471763,121.454808154734,123.286082013098,120.174885565555,120.785310185009,479163.275330007,0.0,1.0
2025-03-13,119.87,124.015,119.61,123.97,483844,118.018708280707,122.099692228513,117.762723762871,122.05538721581,491433.783041,0.0,1.0
2025-03-14,122.62,122.89,119.89,121.05,687297,120.72623683474,120.992066910954,118.038399397463,119.180484169346,698078.23344452,0.0,1.0
2025-03-17,124.49,124.89,122.41,123.05,781707,122.567356251482,122.961178586614,120.519480108795,121.149595845007,793969.188911369,0.0,1.0
2025-03-18,122.63,124.57,121.62,123.84,366844,120.736082393118,122.646120718508,119.741680996909,121.927394956892,372598.471213641,0.0,1.0
2025-03-19,124.02,125.3,121.64,123.3,298661,122.104615007702,123.364846480125,119.761372113666,121.395734804464,303345.923638215,0.0,1.0
2025-03-20,122.64,126.21,122.46,122.46,381467,120.745927951496,124.26079229255,120.568707900687,120.568707900687,387450.853819211,0.0,1.0
2025-03-21,122.6,123.275,120.68,122.17,1829556,120.706545717983,121.371120908518,118.816198509349,120.283186707716,1858255.19457793,0.0,1.0
2025-03-24,125.98,126.28,123.98,124.57,654696,124.034344449849,124.329711201198,122.065232774189,122.646120718508,664965.840274576,0.0,1.0
2025-03-25,125.34,127.605,124.65,126.09,441823,123.404228713638,125.634247686323,122.724885185535,124.14264559201,448753.623739313,0.0,1.0
2025-03-26,125.11,127.15,124.7101,125.91,330510,123.177780870937,125.18627478011,122.784056991389,123.965425541201,335694.520615903,0.0,1.0
2025-03-27,123.73,125.85,123.48,125.64,231657,121.819093814731,123.906352190931,121.572954855274,123.699595464987,235290.870358896,0.0,1.0
2025-03-28,124.42,125.05,122.8,123.0,478280,122.498437342834,123.118707520667,120.903456885549,121.100368053115,485782.503767434,0.0,1.0
2025-03-31,125.2,126.07,122.8,123.37,380816,123.266390896342,124.122954475254,120.903456885549,121.464653713112,386789.641955964,0.0,1.0
2025-04-01,123.7,125.39,121.98,124.01,582711,121.789557139596,123.453456505529,120.096121098528,122.094769449324,591851.652907974,0.0,1.0
2025-04-02,124.76,124.76,121.33,121.63,441982,122.833186327696,122.833186327696,119.456159803939,119.751526555288,448915.117881029,0.0,1.0
2025-04-03,111.71,118.83,111.4,118.04,656293,109.984732644012,116.994770209363,109.679520334285,116.216971097477,666587.891496698,0.0,1.0
2025-04-04,106.92,108.48,104.52,106.46,1226018,105.268710180805,106.804617287821,102.905776170013,104.815814495404,1245249.84047826,0.0,1.0
2025-04-07,106.15,110.55,100.31,102.97,873894,104.510602185676,108.842647872129,98.7607960927478,101.379714621376,887602.273453497,0.0,1.0
2025-04-08,105.8,111.1,104.17,110.58,790059,104.166007642436,109.384153582936,102.561181626772,108.872184547264,802452.201940272,0.0,1.0
2025-04-09,114.51,115.5,101.76,103.78,942248,112.741488989937,113.716199269389,100.188402057602,102.177204850019,957028.503407744,0.0,1.0
2025-04-10,106.87,112.89,103.7,112.89,591486,105.219482388914,111.146508532652,102.098440382992,111.146508532652,600764.301295024,0.0,1.0
2025-04-11,107.73,109.59,104.38,105.8,465964,106.066200409448,107.897474267812,102.767938352717,104.166007642436,473273.309746358,0.0,1.0
2025-04-14,109.92,110.865,107.76,110.0,548447,108.222377694296,109.152782961046,106.095737084583,108.301142161322,557050.173211796,0.0,1.0
2025-04-15,111.79,113.5,110.49,110.49,657475,110.063497111039,111.747087593728,108.783574521859,108.783574521859,667788.432852078,0.0,1.0
2025-04-16,111.19,112.77,109.95,111.02,342384,109.47276360834,111.028361832112,108.251914369431,109.305389115909,347754.781236743,0.0,1.0
2025-04-17,111.6,113.07,111.12,111.26,426124,109.876431501851,111.323728583461,109.403844699692,109.541682516988,432808.362539503,0.0,1.0
2025-04-21,110.65,111.28,109.4259,110.34,349721,108.941103455912,109.561373633745,107.735908654824,108.635891146185,355206.872543386,0.0,1.0
2025-04-22,113.38,114.08,111.21,111.43,316166,111.628940893189,112.31812997967,109.492454725097,109.70905700942,321125.514523153,0.0,1.0
2025-04-23,114.78,119.83,114.015,115.94,415791,113.007319066151,117.979326047193,112.254133850211,114.149403838034,422313.274700938,0.0,1.0
2025-04-24,116.35,116.62,113.69,114.37,299865,114.553071731544,114.818901807758,111.934153202916,112.60365117264,304568.810094969,0.0,1.0
2025-04-25,115.28,116.635,114.61,115.73,260913,113.499596985066,114.833670145326,112.83994457372,113.94264711209,265005.79243429,0.0,1.0
2025-04-28,116.77,117.15,114.85,115.85,379478,114.966585183433,115.340716401808,113.076237974799,114.060793812629,385430.653518144,0.0,1.0
2025-04-29,117.63,118.26,115.94,116.36,403219,115.813303203967,116.4335733818,114.149403838034,114.562917289923,409544.06495484,0.0,1.0
2025-04-30,116.47,116.64,114.285,115.09,723706,114.671218432084,114.838592924515,112.519963926425,113.312531375878,735058.360524199,0.0,1.0
2025-05-01,120.34,121.765,116.47,117.69,838660,118.481449524487,119.884441593395,114.671218432084,115.872376554237,851815.577924218,0.0,1.0
2025-05-02,125.23,125.5,120.8,121.57,550300,123.295927571476,123.561757647691,118.934345209889,119.692453205018,558932.240158944,0.0,1.0
2025-05-05,123.66,125.47,123.37,124.46,485731,121.750174906083,123.532220972556,121.464653713112,122.537819576347,493350.383326627,0.0,1.0
2025-05-06,122.39,123.85,121.265,122.09,344766,120.499788992039,121.937240515271,119.39216367448,120.20442224069,350174.146303175,0.0,1.0
2025-05-07,122.59,124.04,121.85,123.47,252374,120.696700159605,122.124306124458,119.96812883961,121.563109296895,256332.846043744,0.0,1.0
2025-05-08,125.0,125.95,123.12,123.73,335260,123.069479728775,124.004807774714,121.218514753655,121.819093814731,340519.031138811,0.0,1.0
2025-05-09,124.83,125.33,123.8601,124.05,223723,122.902105236344,123.394383155259,121.947184529233,122.134151682837,227232.414256005,0.0,1.0
2025-05-12,130.02,131.82,129.435,130.4,306070,128.011950034683,129.784150542777,127.435984869552,128.386081253059,310871.144367522,0.0,1.0
2025-05-13,130.49,130.914,129.05,130.0,332060,128.474691278463,128.892142953703,127.056930871988,127.992258917927,337268.834576011,0.0,1.0
2025-05-14,130.21,130.59,129.0743,130.18,284640,128.199015643871,128.573146862246,127.080855578847,128.169478968736,289104.984261023,0.0,1.0
2025-05-15,130.45,130.73,129.36,130.06,205178,128.43530904495,128.710984679543,127.362143181715,128.051332268196,208396.509488155,0.0,1.0
2025-05-16,131.14,131.51,129.2,130.08,305396,129.114652573053,129.47893823305,127.204614247662,128.071023384953,310186.571716482,0.0,1.0
2025-05-19,131.55,131.67,129.38,130.01,335874,129.518320466563,129.636467167103,127.381834298472,128.002104476305,341142.662604298,0.0,1.0
2025-05-20,131.5,131.8,130.17,130.73,377429,129.469092674672,129.764459426021,128.159633410358,128.710984679543,383349.512031527,0.0,1.0
2025-05-21,126.58,129.89,126.52,128.51,466032,124.625077952547,127.883957775765,124.566004602277,126.525270719559,473342.376423319,0.0,1.0
2025-05-22,127.09,127.97,125.26,125.48,250825,125.127201429841,125.993610567131,123.325464246611,123.542066530934,254759.547770064,0.0,1.0
2025-05-23,126.4,127.21,123.99,124.1,275736,124.447857901738,125.24534813038,122.075078332567,122.183379474728,280061.312325033,0.0,1.0
2025-05-27,129.84,130.03,126.47,128.04,526466,127.834729983874,128.021795593061,124.516776810386,126.062529475779,534724.369884639,0.0,1.0
2025-05-28,127.94,130.355,127.84,129.93,340605,125.964073891996,128.341776240356,125.865618308213,127.923340009278,345947.875085112,0.0,1.0
2025-05-29,129.13,129.21,127.71,128.66,351319,127.135695339014,127.214459806041,125.737626049295,126.672954095234,356829.939451935,0.0,1.0
2025-05-30,126.98,128.12,126.215,127.73,387942,126.00345612551,127.134688917942,125.244339383219,126.747688225794,390948.603115553,1.0,1.0
2025-06-02,126.19,127.41,123.77,126.5,375059,125.219531646543,126.430149196339,122.818142736292,125.527147581327,377965.758118267,0.0,1.0
2025-06-03,127.85,128.54,125.2002,126.74,309849,126.86676536184,127.551458894101,124.237343736061,125.765301853418,312250.371774005,0.0,1.0
2025-06-04,126.53,128.4199,126.5,127.63,372911,125.556916865339,127.432282527109,125.527147581327,126.648457279089,375801.110826939,0.0,1.0
2025-06-05,126.37,127.22,125.63,126.51,304060,125.398147350611,126.241610397601,124.663838344997,125.537070675998,306416.50623886,0.0,1.0
2025-06-06,129.22,129.575,127.29,128.75,344358,128.226229331693,128.578499192494,126.311072060294,127.759843882181,347026.82120437,0.0,1.0
2025-06-09,128.64,130.05,128.58,129.75,307171,127.650689840806,129.049846189341,127.591151272783,128.752153349227,309551.616910796,0.0,1.0
2025-06-10,129.14,129.39,127.97,128.71,278691,128.146844574329,128.394921941091,126.985842497885,127.720151503499,280850.893048128,0.0,1.0
2025-06-11,127.79,129.98,127.415,129.98,272541,126.807226793817,128.980384526648,126.435110743675,128.980384526648,274653.22971402,0.0,1.0
2025-06-12,126.57,126.82,125.59,126.82,239695,125.596609244021,125.844686610782,124.624145966315,125.844686610782,241552.668759203,0.0,1.0
2025-06-13,123.86,125.44,123.38,125.14,283387,122.907450588326,124.475299546259,122.431142044144,124.177606706145,285583.287685034,0.0,1.0
2025-06-16,123.7,125.76,123.41,125.46,232698,122.748681073598,124.792838575713,122.460911328155,124.495145735599,234501.441060219,0.0,1.0
2025-06-17,122.74,124.2904,122.12,122.5,237316,121.796063985234,123.334540582942,121.180832115666,121.557909713143,239155.231186546,0.0,1.0
2025-06-18,123.56,124.59,121.86,121.86,299144,122.609757748212,123.631836499269,120.922831654234,120.922831654234,301462.406572115,0.0,1.0
2025-06-20,124.56,125.05,123.74,124.35,364898,123.602067215258,124.088298854111,122.78837345228,123.393682227178,367726.008990157,0.0,1.0
2025-06-23,126.51,126.73,123.76,123.97,236173,125.537070675998,125.755378758748,122.808219641621,123.016604629701,238003.372781523,0.0,1.0
2025-06-24,126.5,129.04,126.46,127.77,407613,125.527147581327,128.047613627624,125.487455202646,126.787380604476,410772.056033482,0.0,1.0
2025-06-25,127.1,127.8,126.02,126.54,473505,126.122533261555,126.817149888487,125.050839037145,125.566839960009,477174.72797024,0.0,1.0
2025-06-26,128.74,129.045,126.84,127.65,249146,127.749920787511,128.05257517496,125.864532800123,126.66830346843,251076.915291017,0.0,1.0
2025-06-27,128.93,130.2565,128.205,129.22,461676,127.938459586249,129.254758094286,127.219035222641,128.226229331693,465254.051615904,0.0,1.0
2025-06-30,128.54,130.0,128.125,129.57,241717,127.551458894101,129.000230715989,127.139650465277,128.573537645159,243590.339533442,0.0,1.0
2025-07-01,132.51,133.9,127.45,127.83,466363,131.490927478274,132.870237637468,126.469841575021,126.846919172499,469977.37650159,0.0,1.0
2025-07-02,134.47,134.63,131.79,133.05,458572,133.435854033685,133.594623548412,130.776464662001,132.026774590479,462125.995194914,0.0,1.0
2025-07-03,136.19,137.57,135.615,136.25,394298,135.142626317004,136.512013381527,134.572048373452,135.202164885027,397353.862977601,0.0,1.0
2025-07-07,135.2,137.72,134.629,136.05,329017,134.160239944628,136.660859801584,133.593631238945,135.003702991617,331566.926373712,0.0,1.0
2025-07-08,136.49,137.83,136.15,136.24,462556,135.440319157118,136.770013842959,135.102933938322,135.192241790356,466140.871735254,0.0,1.0
2025-07-09,136.86,137.23,135.945,137.0,252368,135.807473659925,136.174628162732,134.899510497577,135.946396985311,254323.886228008,0.0,1.0
2025-07-10,137.54,139.34,136.84,136.86,291244,136.482244097516,138.268401138199,135.787627470584,135.807473659925,293501.180500659,0.0,1.0
2025-07-11,136.4,137.7,135.92,137.0,396111,135.351011305083,136.641013612243,134.874702760901,135.946396985311,399180.913973496,0.0,1.0
2025-07-14,137.51,137.68,136.16,136.38,247813,136.452474813505,136.621167422902,135.112857032992,135.331165115743,249733.584360225,0.0,1.0
2025-07-15,132.94,137.265,132.69,136.49,224444,131.917620549104,136.209358994078,131.669543182343,135.440319157118,226183.47144075,0.0,1.0
2025-07-16,135.73,136.27,132.52,133.45,628490,134.686163962163,135.222011074367,131.500850572945,132.423698377298,633360.882740446,0.0,1.0
2025-07-17,138.53,139.425,135.835,135.98,577893,137.464630469892,138.352747442898,134.790356456202,134.934241328924,582371.749128108,0.0,1.0
2025-07-18,138.74,139.32,136.8685,138.65,328796,137.673015457971,138.248554948858,135.815908290395,137.583707605937,331344.213593739,0.0,1.0
2025-07-21,137.42,140.27,137.28,139.15,191282,136.36316696147,139.191248942552,136.224243636084,138.07986233946,192764.461443076,0.0,1.0
2025-07-22,137.65,138.73,136.4801,137.79,294781,136.591398138891,137.663092363301,135.430495293394,136.730321464277,297065.592730373,0.0,1.0
2025-07-23,136.82,138.8241,136.32,138.19,250747,135.767781281243,137.75646868415,135.27162654772,137.127245251096,252690.323258157,0.0,1.0
2025-07-24,135.35,136.52,134.93,136.52,265339,134.309086364685,135.470088441129,133.892316388526,135.470088441129,267395.413237232,0.0,1.0
2025-07-25,134.93,135.14,132.75,134.98,239793,133.892316388526,134.100701376605,131.729081750365,133.941931861878,241651.428272494,0.0,1.0
2025-07-28,135.28,135.66,134.38,135.58,329153,134.239624701992,134.616702299469,133.34654618165,134.537317542106,331703.980392157,0.0,1.0
2025-07-29,135.06,135.9,134.57,135.9,278841,134.021316619242,134.85485657156,133.535084980389,134.85485657156,281002.055568472,0.0,1.0
2025-07-30,134.04,135.85,132.96,135.57,484320,133.009160962855,134.805241098208,131.937466738445,134.527394447435,488073.545687049,0.0,1.0
2025-07-31,127.41,134.03,126.775,134.03,917082,126.430149196339,132.999237868184,125.800032684765,132.999237868184,924189.509881425,0.0,1.0
2025-08-01,124.2,125.97,122.12,125.83,973939,123.244835807121,125.001223563793,121.180832115666,124.862300238407,981487.159342792,0.0,1.0
2025-08-04,125.53,126.195,123.1201,123.69,556902,124.564607398293,125.224493193878,122.173240813658,122.738757978928,561218.066031154,0.0,1.0
2025-08-05,125.6,126.455,124.35,126.06,658041,124.634069060986,125.48249365531,123.393682227178,125.090531415827,663140.906998372,0.0,1.0
2025-08-06,123.66,125.92,122.92,125.75,395568,122.708988694917,124.951608090441,121.974679689302,124.782915481043,398633.705649847,0.0,1.0
2025-08-07,122.09,125.16,121.34,124.69,493880,121.151062831654,124.197452895486,120.40683073137,123.731067445974,497707.636983648,0.0,1.0
2025-08-08,123.28,123.44,121.4,123.0,330664,122.331911097439,122.490680612166,120.466369299392,122.054064446666,333226.69084709,0.0,1.0
2025-08-11,122.0,123.84,121.61,123.54,362179,121.06175497962,122.887604398985,120.674754287472,122.589911558871,364985.936371387,0.0,1.0
2025-08-12,124.85,125.07,122.925,122.99,414944,123.889836960701,124.108145043452,121.979641236638,122.044141351996,418159.872277766,0.0,1.0
2025-08-13,125.41,126.34,124.56,125.81,737213,124.445530262247,125.3683780666,123.602067215258,124.842454049066,742926.500736264,0.0,1.0
2025-08-14,126.39,126.4,123.28,124.45,461739,125.417993539952,125.427916634623,122.331911097439,123.492913173883,465317.539874449,0.0,1.0
2025-08-15,124.12,127.18,124.1,126.24,687786,123.165451049758,126.201918018919,123.145604860417,125.269147119895,693116.434782607,0.0,1.0
2025-08-18,126.19,126.22,123.7,124.2,569018,125.219531646543,125.249300930554,122.748681073598,123.244835807121,573427.966674417,0.0,1.0
2025-08-19,125.46,127.2,124.735,125.65,453018,124.495145735599,126.22176420826,123.775721371991,124.683684534338,456528.950941643,0.0,1.0
2025-08-20,126.51,126.86,125.03,126.1,385946,125.537070675998,125.884378989464,124.06845266477,125.130223794509,388937.133844842,0.0,1.0
2025-08-21,126.23,127.11,125.395,126.12,338989,125.259224025225,126.132456356225,124.430645620241,125.15006998385,341616.210726188,0.0,1.0
2025-08-22,130.97,131.005,127.01,127.01,544589,129.962770899023,129.99750173037,126.033225409521,126.033225409521,548809.638611177,0.0,1.0
2025-08-25,130.57,130.985,129.567,130.57,471657,129.565847112205,129.977655541029,128.570560716758,129.565847112205,475312.4057196,0.0,1.0
2025-08-26,131.92,132.35,130.55,130.595,482152,130.905464892717,131.332157963547,129.546000922864,129.590654848881,485888.74339301,0.0,1.0
2025-08-27,131.94,132.685,131.23,131.23,785821,130.925311082058,131.664581635007,130.220771360455,130.220771360455,791911.219328838,0.0,1.0
2025-08-28,130.84,132.83,130.575,132.83,388060,129.833770668307,131.808466507729,129.57080865954,131.808466507729,391067.51763156,0.0,1.0
2025-08-29,129.03,131.095,128.645,130.65,422498,129.03,131.095,128.645,130.65,422498,1.0,1.0
2025-09-02,129.53,129.53,127.14,127.56,402882,129.53,129.53,127.14,127.56,402882,0.0,1.0
2025-09-03,128.78,130.455,127.94,129.35,315179,128.78,130.455,127.94,129.35,315179,0.0,1.0
2025-09-04,130.21,130.23,128.39,129.27,293322,130.21,130.23,128.39,129.27,293322,0.0,1.0
2025-09-05,128.14,131.52,127.73,130.51,353471,128.14,131.52,127.73,130.51,353471,0.0,1.0
2025-09-08,129.67,129.75,127.25,128.25,406658,129.67,129.75,127.25,128.25,406658,0.0,1.0
2025-09-09,128.52,130.3,128.075,129.58,357804,128.52,130.3,128.075,129.58,357804,0.0,1.0
2025-09-10,126.04,129.14,125.4,128.07,464387,126.04,129.14,125.4,128.07,464387,0.0,1.0
2025-09-11,128.01,128.19,125.91,126.22,576161,128.01,128.19,125.91,126.22,576161,0.0,1.0
2025-09-12,127.49,128.11,126.855,128.0,311366,127.49,128.11,126.855,128.0,311366,0.0,1.0
2025-09-15,127.46,128.1299,126.62,127.67,399976,127.46,128.1299,126.62,127.67,399976,0.0,1.0
2025-09-16,125.6,127.64,124.29,127.64,327453,125.6,127.64,124.29,127.64,327453,0.0,1.0
2025-09-17,126.19,128.87,125.235,125.78,447573,126.19,128.87,125.235,125.78,447573,0.0,1.0
2025-09-18,128.74,129.22,126.07,127.03,336223,128.74,129.22,126.07,127.03,336223,0.0,1.0
2025-09-19,127.17,128.695,126.77,128.6,742000,127.17,128.695,126.77,128.6,742000,0.0,1.0
2025-09-22,124.89,126.98,124.58,126.85,274977,124.89,126.98,124.58,126.85,274977,0.0,1.0
2025-09-23,125.49,127.17,124.46,125.4,331236,125.49,127.17,124.46,125.4,331236,0.0,1.0
2025-09-24,125.59,126.35,124.87,125.45,228740,125.59,126.35,124.87,125.45,228740,0.0,1.0
2025-09-25,128.17,128.51,124.835,126.31,418852,128.17,128.51,124.835,126.31,418852,0.0,1.0
2025-09-26,128.88,129.49,127.73,129.07,312763,128.88,129.49,127.73,129.07,312763,0.0,1.0
2025-09-29,127.27,129.06,124.53,129.06,405594,127.27,129.06,124.53,129.06,405594,0.0,1.0
2025-09-30,126.77,128.2,125.33,127.27,271728,126.77,128.2,125.33,127.27,271728,0.0,1.0
2025-10-01,125.78,126.475,124.93,126.12,371786,125.78,126.475,124.93,126.12,371786,0.0,1.0
2025-10-02,125.82,126.48,125.12,125.5,386430,125.82,126.48,125.12,125.5,386430,0.0,1.0
2025-10-03,126.6,128.295,126.28,126.28,307707,126.6,128.295,126.28,126.28,307707,0.0,1.0
2025-10-06,127.97,129.4,126.7,128.0,348202,127.97,129.4,126.7,128.0,348202,0.0,1.0
2025-10-07,127.43,129.23,127.3976,128.17,224161,127.43,129.23,127.3976,128.17,224161,0.0,1.0
2025-10-08,127.47,129.07,126.69,127.67,289988,127.47,129.07,126.69,127.67,289988,0.0,1.0
2025-10-09,127.87,128.32,126.66,127.9,234270,127.87,128.32,126.66,127.9,234270,0.0,1.0
2025-10-10,122.83,129.655,122.55,128.47,404625,122.83,129.655,122.55,128.47,404625,0.0,1.0
2025-10-13,125.32,125.92,123.57,124.51,285406,125.32,125.92,123.57,124.51,285406,0.0,1.0
2025-10-14,128.98,130.03,124.31,124.82,289506,128.98,130.03,124.31,124.82,289506,0.0,1.0
2025-10-15,126.89,129.725,125.71,129.53,341276,126.89,129.725,125.71,129.53,341276,0.0,1.0
2025-10-16,120.73,126.99,119.0,125.86,1080668,120.73,126.99,119.0,125.86,1080668,0.0,1.0
2025-10-17,122.5,123.54,120.52,122.38,578797,122.5,123.54,120.52,122.38,578797,0.0,1.0
2025-10-20,125.1,125.76,123.07,123.6,376939,125.1,125.76,123.07,123.6,376939,0.0,1.0
2025-10-21,124.9,125.87,123.17,123.96,453125,124.9,125.87,123.17,123.96,453125,0.0,1.0
2025-10-22,123.09,125.945,122.705,125.6,373314,123.09,125.945,122.705,125.6,373314,0.0,1.0
2025-10-23,123.54,124.16,122.305,123.03,437652,123.54,124.16,122.305,123.03,437652,0.0,1.0
2025-10-24,124.86,125.67,124.215,124.56,423612,124.86,125.67,124.215,124.56,423612,0.0,1.0
2025-10-27,125.27,126.325,124.64,125.37,490128,125.27,126.325,124.64,125.37,490128,0.0,1.0
2025-10-28,123.24,125.99,122.88,125.99,409668,123.24,125.99,122.88,125.99,409668,0.0,1.0
2025-10-29,121.41,124.32,121.17,122.5,568510,121.41,124.32,121.17,122.5,568510,0.0,1.0
2025-10-30,123.44,124.874,121.03,123.53,576937,123.44,124.874,121.03,123.53,576937,0.0,1.0
2025-10-31,123.14,123.98,121.93,123.75,496184,123.14,123.98,121.93,123.75,496184,0.0,1.0
2025-11-03,121.91,122.635,119.37,122.55,743500,121.91,122.635,119.37,122.55,743500,0.0,1.0
2025-11-04,123.3,123.36,120.29,121.2,636013,123.3,123.36,120.29,121.2,636013,0.0,1.0
2025-11-05,124.08,126.035,122.4,123.52,479413,124.08,126.035,122.4,123.52,479413,0.0,1.0
2025-11-06,123.74,124.84,122.32,123.94,451329,123.74,124.84,122.32,123.94,451329,0.0,1.0
2025-11-07,125.73,125.75,122.49,123.46,544508,125.73,125.75,122.49,123.46,544508,0.0,1.0
2025-11-10,124.28,127.08,124.05,126.0,415550,124.28,127.08,124.05,126.0,415550,0.0,1.0
2025-11-11,124.94,125.545,123.84,124.54,284151,124.94,125.545,123.84,124.54,284151,0.0,1.0
2025-11-12,124.27,127.0,123.81,126.11,509584,124.27,127.0,123.81,126.11,509584,0.0,1.0
2025-11-13,123.12,124.79,121.98,124.18,549878,123.12,124.79,121.98,124.18,549878,0.0,1.0
2025-11-14,122.78,123.46,121.25,122.94,429281,122.78,123.46,121.25,122.94,429281,0.0,1.0
2025-11-17,119.9,122.75,119.145,122.75,478635,119.9,122.75,119.145,122.75,478635,0.0,1.0
2025-11-18,120.49,121.42,119.38,119.38,404740,120.49,121.42,119.38,119.38,404740,0.0,1.0
2025-11-19,121.27,121.63,119.73,120.62,396736,121.27,121.63,119.73,120.62,396736,0.0,1.0
2025-11-20,119.85,122.8,119.67,121.81,762197,119.85,122.8,119.67,121.81,762197,0.0,1.0
2025-11-21,123.64,123.82,120.31,120.52,620186,123.64,123.82,120.31,120.52,620186,0.0,1.0
2025-11-24,123.39,123.9,122.04,123.23,423558,123.39,123.9,122.04,123.23,423558,0.0,1.0
2025-11-25,125.27,126.435,123.85,123.93,414986,125.27,126.435,123.85,123.93,414986,0.0,1.0
2025-11-26,124.64,125.9899,124.57,124.65,378280,124.64,125.9899,124.57,124.65,378280,0.0,1.0