date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1989-10-16,14.12,14.75,13.12,14.0,81600,0.343924029325665,0.359269081625606,0.319566803452742,0.341001162220914,3350135.20939236,0.0,1.0
1989-10-17,14.75,14.75,13.88,14.12,85500,0.359269081625606,0.359269081625606,0.338078295116163,0.343924029325665,3510251.96572361,0.0,1.0
1989-10-18,15.62,15.75,14.75,14.75,66100,0.380459868135048,0.383626307498528,0.359269081625606,0.359269081625606,2713773.741922,0.0,1.0
1989-10-19,16.62,16.75,15.75,15.88,56000,0.404817094007971,0.40798353337145,0.383626307498528,0.386792746862008,2299112.3986026,0.0,1.0
1989-10-20,16.25,16.62,16.12,16.25,15300,0.395804920434989,0.404817094007971,0.392638481071509,0.395804920434989,628150.351761068,0.0,1.0
1989-10-23,15.62,16.38,15.5,16.38,20900,0.380459868135048,0.398971359798469,0.377537001030297,0.398971359798469,858061.591621328,0.0,1.0
1989-10-24,15.75,16.0,15.5,16.0,28100,0.383626307498528,0.389715613966759,0.377537001030297,0.389715613966759,1153661.75715595,0.0,1.0
1989-10-25,18.0,18.12,15.5,15.88,163200,0.438430065712604,0.441352932817354,0.377537001030297,0.386792746862008,6700270.41878472,0.0,1.0
1989-10-26,17.38,18.0,17.38,17.88,168300,0.423328585671392,0.438430065712604,0.423328585671392,0.435507198607853,6909653.86937174,0.0,1.0
1989-10-27,17.25,17.62,16.88,17.38,11900,0.420162146307912,0.429174319880893,0.41114997273493,0.423328585671392,488561.384703052,0.0,1.0
1989-10-30,16.62,17.25,16.5,17.25,36600,0.404817094007971,0.420162146307912,0.40189422690322,0.420162146307912,1502634.17480098,0.0,1.0
1989-10-31,16.88,17.0,16.62,16.62,53800,0.41114997273493,0.414072839839681,0.404817094007971,0.404817094007971,2208790.12580036,0.0,1.0
1989-11-01,16.62,16.88,16.62,16.88,3500,0.404817094007971,0.41114997273493,0.404817094007971,0.41114997273493,143694.524912662,0.0,1.0
1989-11-02,16.5,16.5,16.5,16.5,2000,0.40189422690322,0.40189422690322,0.40189422690322,0.40189422690322,82111.15709295,0.0,1.0
1989-11-03,16.75,16.75,16.5,16.75,4000,0.40798353337145,0.40798353337145,0.40189422690322,0.40798353337145,164222.3141859,0.0,1.0
1989-11-06,16.5,16.75,16.5,16.5,6500,0.40189422690322,0.40798353337145,0.40189422690322,0.40189422690322,266861.260552088,0.0,1.0
1989-11-07,16.38,16.38,16.0,16.0,11200,0.398971359798469,0.398971359798469,0.389715613966759,0.389715613966759,459822.479720521,0.0,1.0
1989-11-08,16.25,16.5,16.12,16.38,12700,0.395804920434989,0.40189422690322,0.392638481071509,0.398971359798469,521405.847540233,0.0,1.0
1989-11-09,16.5,16.5,16.12,16.12,3600,0.40189422690322,0.40189422690322,0.392638481071509,0.392638481071509,147800.08276731,0.0,1.0
1989-11-10,16.38,16.5,16.12,16.5,4100,0.398971359798469,0.40189422690322,0.392638481071509,0.40189422690322,168327.872040548,0.0,1.0
1989-11-13,16.38,16.38,16.0,16.12,25500,0.398971359798469,0.398971359798469,0.389715613966759,0.392638481071509,1046917.25293511,0.0,1.0
1989-11-14,16.25,16.38,15.88,15.88,4000,0.395804920434989,0.398971359798469,0.386792746862008,0.386792746862008,164222.3141859,0.0,1.0
1989-11-15,16.25,16.25,16.0,16.25,6400,0.395804920434989,0.395804920434989,0.389715613966759,0.395804920434989,262755.70269744,0.0,1.0
1989-11-16,16.12,16.38,16.12,16.38,6600,0.392638481071509,0.398971359798469,0.392638481071509,0.398971359798469,270966.818406735,0.0,1.0
1989-11-17,16.0,16.38,16.0,16.0,2500,0.389715613966759,0.398971359798469,0.389715613966759,0.389715613966759,102638.946366187,0.0,1.0
1989-11-20,15.62,16.25,15.62,16.25,9100,0.380459868135048,0.395804920434989,0.380459868135048,0.395804920434989,373605.764772923,0.0,1.0
1989-11-21,15.62,15.62,15.62,15.62,800,0.380459868135048,0.380459868135048,0.380459868135048,0.380459868135048,32844.46283718,0.0,1.0
1989-11-22,16.0,16.0,15.62,15.62,1000,0.389715613966759,0.389715613966759,0.380459868135048,0.380459868135048,41055.578546475,0.0,1.0
1989-11-24,16.0,16.0,16.0,16.0,1200,0.389715613966759,0.389715613966759,0.389715613966759,0.389715613966759,49266.69425577,0.0,1.0
1989-11-27,15.62,16.0,15.62,16.0,2100,0.380459868135048,0.389715613966759,0.380459868135048,0.389715613966759,86216.7149475976,0.0,1.0
1989-11-28,16.62,16.75,15.62,15.62,19500,0.404817094007971,0.40798353337145,0.380459868135048,0.380459868135048,800583.781656262,0.0,1.0
1989-11-29,16.5,16.62,16.25,16.62,21500,0.40189422690322,0.404817094007971,0.395804920434989,0.404817094007971,882694.938749213,0.0,1.0
1989-11-30,16.75,16.75,16.5,16.5,17100,0.40798353337145,0.40798353337145,0.40189422690322,0.40189422690322,702050.393144724,0.0,1.0
1989-12-01,16.5,16.75,16.5,16.75,9600,0.40189422690322,0.40798353337145,0.40189422690322,0.40798353337145,394133.55404616,0.0,1.0
1989-12-04,16.5,16.75,16.25,16.5,18900,0.40189422690322,0.40798353337145,0.395804920434989,0.40189422690322,775950.434528378,0.0,1.0
1989-12-05,16.25,16.5,16.25,16.5,18400,0.395804920434989,0.40189422690322,0.395804920434989,0.40189422690322,755422.645255141,0.0,1.0
1989-12-06,16.38,16.75,16.38,16.5,20900,0.398971359798469,0.40798353337145,0.398971359798469,0.40189422690322,858061.591621328,0.0,1.0
1989-12-07,16.5,16.75,16.38,16.75,6300,0.40189422690322,0.40798353337145,0.398971359798469,0.40798353337145,258650.144842793,0.0,1.0
1989-12-08,16.25,16.5,16.25,16.5,15000,0.395804920434989,0.40189422690322,0.395804920434989,0.40189422690322,615833.678197126,0.0,1.0
1989-12-11,15.88,16.25,15.75,16.25,10200,0.386792746862008,0.395804920434989,0.383626307498528,0.395804920434989,418766.901174045,0.0,1.0
1989-12-12,16.12,16.12,15.88,15.88,5500,0.392638481071509,0.392638481071509,0.386792746862008,0.386792746862008,225805.682005613,0.0,1.0
1989-12-13,16.12,16.12,15.88,15.88,1400,0.392638481071509,0.392638481071509,0.386792746862008,0.386792746862008,57477.8099650651,0.0,1.0
1989-12-14,16.12,16.12,15.88,15.88,3700,0.392638481071509,0.392638481071509,0.386792746862008,0.386792746862008,151905.640621958,0.0,1.0
1989-12-15,16.5,16.62,15.88,15.88,37600,0.40189422690322,0.404817094007971,0.386792746862008,0.386792746862008,1543689.75334746,0.0,1.0
1989-12-18,16.62,16.75,16.38,16.38,2400,0.404817094007971,0.40798353337145,0.398971359798469,0.398971359798469,98533.38851154,0.0,1.0
1989-12-19,16.5,16.62,16.38,16.62,40600,0.40189422690322,0.404817094007971,0.398971359798469,0.404817094007971,1666856.48898689,0.0,1.0
1989-12-20,17.5,17.62,16.62,16.75,43700,0.426251452776142,0.429174319880893,0.404817094007971,0.40798353337145,1794128.78248096,0.0,1.0
1989-12-21,17.88,17.88,17.25,17.5,16300,0.435507198607853,0.435507198607853,0.420162146307912,0.426251452776142,669205.930307543,0.0,1.0
1989-12-22,18.5,18.88,17.75,17.88,25500,0.450608678649065,0.459864424480775,0.432340759244373,0.435507198607853,1046917.25293511,0.0,1.0
1989-12-26,19.62,19.75,18.5,19.12,20600,0.477888771626738,0.481055210990218,0.450608678649065,0.465710158690277,845744.918057385,0.0,1.0
1989-12-27,19.88,21.25,19.5,19.75,61300,0.484221650353698,0.517591049799601,0.474965904521987,0.481055210990218,2516706.96489892,0.0,1.0
1989-12-28,19.88,20.5,19.75,20.25,63200,0.484221650353698,0.49932313039491,0.481055210990218,0.493233823926679,2594712.56413722,0.0,1.0
1989-12-29,20.25,20.5,19.75,19.75,70100,0.493233823926679,0.49932313039491,0.481055210990218,0.481055210990218,2877996.0561079,0.0,1.0
1990-01-02,21.0,21.0,19.88,20.5,20800,0.511501743331371,0.511501743331371,0.484221650353698,0.49932313039491,853956.03376668,0.0,1.0
1990-01-03,20.75,21.75,20.25,21.0,63400,0.50541243686314,0.529769662736063,0.493233823926679,0.511501743331371,2602923.67984652,0.0,1.0
1990-01-04,20.25,20.5,20.0,20.5,31600,0.493233823926679,0.49932313039491,0.487144517458448,0.49932313039491,1297356.28206861,0.0,1.0
1990-01-05,19.88,20.25,19.88,20.25,5000,0.484221650353698,0.493233823926679,0.484221650353698,0.493233823926679,205277.892732375,0.0,1.0
1990-01-08,19.88,20.0,19.88,19.88,35300,0.484221650353698,0.487144517458448,0.484221650353698,0.484221650353698,1449261.92269057,0.0,1.0
1990-01-09,20.0,20.25,19.88,20.0,12000,0.487144517458448,0.493233823926679,0.484221650353698,0.487144517458448,492666.942557701,0.0,1.0
1990-01-10,20.0,20.25,19.88,20.25,11900,0.487144517458448,0.493233823926679,0.484221650353698,0.493233823926679,488561.384703053,0.0,1.0
1990-01-11,20.0,20.12,19.88,20.0,14600,0.487144517458448,0.490067384563199,0.484221650353698,0.487144517458448,599411.446778536,0.0,1.0
1990-01-12,20.12,20.12,19.88,19.88,17500,0.490067384563199,0.490067384563199,0.484221650353698,0.484221650353698,718472.624563313,0.0,1.0
1990-01-15,20.12,20.12,19.88,20.0,9000,0.490067384563199,0.490067384563199,0.484221650353698,0.487144517458448,369500.206918275,0.0,1.0
1990-01-16,20.0,20.0,19.5,19.75,13800,0.487144517458448,0.487144517458448,0.474965904521987,0.481055210990218,566566.983941356,0.0,1.0
1990-01-17,19.5,19.88,19.38,19.5,34900,0.474965904521987,0.484221650353698,0.472043037417236,0.474965904521987,1432839.69127198,0.0,1.0
1990-01-18,19.0,19.12,18.75,18.88,47400,0.462787291585526,0.465710158690277,0.456697985117295,0.459864424480775,1946034.42310292,0.0,1.0
1990-01-19,18.75,19.12,18.62,18.88,30300,0.456697985117295,0.465710158690277,0.453531545753815,0.459864424480775,1243984.02995819,0.0,1.0
1990-01-22,18.38,18.75,18.25,18.75,79100,0.447685811544314,0.456697985117295,0.444519372180834,0.456697985117295,3247496.26302617,0.0,1.0
1990-01-23,18.5,18.5,18.0,18.5,302300,0.450608678649065,0.450608678649065,0.438430065712604,0.450608678649065,12411101.3945994,0.0,1.0
1990-01-24,18.5,19.0,18.0,18.0,83200,0.450608678649065,0.462787291585526,0.438430065712604,0.438430065712604,3415824.13506672,0.0,1.0
1990-01-25,18.62,19.0,18.5,19.0,10000,0.453531545753815,0.462787291585526,0.450608678649065,0.462787291585526,410555.785464751,0.0,1.0
1990-01-26,18.75,18.88,18.5,18.62,26900,0.456697985117295,0.459864424480775,0.450608678649065,0.453531545753815,1104395.06290018,0.0,1.0
1990-01-29,18.62,19.0,18.5,18.5,5500,0.453531545753815,0.462787291585526,0.450608678649065,0.450608678649065,225805.682005613,0.0,1.0
1990-01-30,14.75,18.75,13.75,18.75,124500,0.359269081625606,0.456697985117295,0.334911855752683,0.456697985117295,5111419.52903614,0.0,1.0
1990-01-31,15.0,16.0,15.0,16.0,81500,0.365358388093836,0.389715613966759,0.365358388093836,0.389715613966759,3346029.65153772,0.0,1.0
1990-02-01,15.25,15.5,14.75,15.5,24100,0.371447694562067,0.377537001030297,0.359269081625606,0.377537001030297,989439.442970048,0.0,1.0
1990-02-02,15.25,15.38,15.0,15.25,20500,0.371447694562067,0.374614133925547,0.365358388093836,0.371447694562067,841639.360202738,0.0,1.0
1990-02-05,15.12,15.25,14.5,15.25,42000,0.368281255198587,0.371447694562067,0.353179775157375,0.371447694562067,1724334.29895195,0.0,1.0
1990-02-06,15.0,15.0,14.5,14.5,75200,0.365358388093836,0.365358388093836,0.353179775157375,0.353179775157375,3087379.50669492,0.0,1.0
1990-02-07,14.75,15.25,14.5,15.0,44600,0.359269081625606,0.371447694562067,0.353179775157375,0.365358388093836,1831078.80317278,0.0,1.0
1990-02-08,16.25,16.5,15.25,15.25,27800,0.395804920434989,0.40189422690322,0.371447694562067,0.371447694562067,1141345.08359201,0.0,1.0
1990-02-09,17.25,17.5,16.25,16.25,223500,0.420162146307912,0.426251452776142,0.395804920434989,0.395804920434989,9175921.80513716,0.0,1.0
1990-02-12,17.75,18.5,17.25,17.5,44400,0.432340759244373,0.450608678649065,0.420162146307912,0.426251452776142,1822867.68746349,0.0,1.0
1990-02-13,17.75,17.75,17.5,17.75,7700,0.432340759244373,0.432340759244373,0.426251452776142,0.432340759244373,316127.954807858,0.0,1.0
1990-02-14,17.5,17.75,17.25,17.25,15600,0.426251452776142,0.432340759244373,0.420162146307912,0.420162146307912,640467.025325011,0.0,1.0
1990-02-15,18.0,18.0,17.5,17.5,54700,0.438430065712604,0.438430065712604,0.426251452776142,0.426251452776142,2245740.14649218,0.0,1.0
1990-02-16,17.5,18.25,17.5,18.0,21900,0.426251452776142,0.444519372180834,0.426251452776142,0.438430065712604,899117.170167804,0.0,1.0
1990-02-20,18.25,18.25,17.5,17.5,25800,0.444519372180834,0.444519372180834,0.426251452776142,0.426251452776142,1059233.92649906,0.0,1.0
1990-02-21,17.75,17.88,17.0,17.5,6300,0.432340759244373,0.435507198607853,0.414072839839681,0.426251452776142,258650.144842793,0.0,1.0
1990-02-22,17.25,18.0,17.25,17.75,103400,0.420162146307912,0.438430065712604,0.420162146307912,0.432340759244373,4245146.82170551,0.0,1.0
1990-02-23,17.25,18.0,17.25,18.0,2100,0.420162146307912,0.438430065712604,0.420162146307912,0.438430065712604,86216.7149475975,0.0,1.0
1990-02-26,17.25,17.5,17.0,17.5,4700,0.420162146307912,0.426251452776142,0.414072839839681,0.426251452776142,192961.219168432,0.0,1.0
1990-02-27,17.38,18.0,17.25,18.0,23900,0.423328585671392,0.438430065712604,0.420162146307912,0.438430065712604,981228.327260752,0.0,1.0
1990-02-28,17.0,17.75,16.5,17.75,193600,0.414072839839681,0.432340759244373,0.40189422690322,0.432340759244373,7948360.00659757,0.0,1.0
1990-03-01,16.25,17.0,16.25,16.25,8700,0.395804920434989,0.414072839839681,0.395804920434989,0.395804920434989,357183.533354333,0.0,1.0
1990-03-02,16.5,17.0,16.25,16.25,5300,0.40189422690322,0.414072839839681,0.395804920434989,0.395804920434989,217594.566296318,0.0,1.0
1990-03-05,16.0,16.75,16.0,16.5,15000,0.389715613966759,0.40798353337145,0.389715613966759,0.40189422690322,615833.678197125,0.0,1.0
1990-03-06,16.25,16.25,15.5,15.5,5000,0.395804920434989,0.395804920434989,0.377537001030297,0.377537001030297,205277.892732375,0.0,1.0
1990-03-07,15.75,16.25,15.75,16.25,30100,0.383626307498528,0.395804920434989,0.383626307498528,0.395804920434989,1235772.9142489,0.0,1.0
1990-03-08,15.5,16.0,15.5,15.5,11000,0.377537001030297,0.389715613966759,0.377537001030297,0.377537001030297,451611.364011226,0.0,1.0
1990-03-09,15.62,16.0,15.25,16.0,28700,0.380459868135048,0.389715613966759,0.371447694562067,0.389715613966759,1178295.10428383,0.0,1.0
1990-03-12,14.88,15.5,14.75,15.5,76900,0.362435520989086,0.377537001030297,0.359269081625606,0.377537001030297,3157173.99022393,0.0,1.0
1990-03-13,15.25,15.25,14.75,14.75,3500,0.371447694562067,0.371447694562067,0.359269081625606,0.359269081625606,143694.524912663,0.0,1.0
1990-03-14,15.25,16.0,15.0,15.25,81800,0.371447694562067,0.389715613966759,0.365358388093836,0.371447694562067,3358346.32510166,0.0,1.0
1990-03-15,16.0,16.25,16.0,16.25,6800,0.389715613966759,0.395804920434989,0.389715613966759,0.395804920434989,279177.93411603,0.0,1.0
1990-03-16,15.75,16.38,15.5,16.0,65200,0.383626307498528,0.398971359798469,0.377537001030297,0.389715613966759,2676823.72123017,0.0,1.0
1990-03-19,17.38,17.38,15.75,15.75,48800,0.423328585671392,0.423328585671392,0.383626307498528,0.383626307498528,2003512.23306798,0.0,1.0
1990-03-20,17.5,17.75,16.75,17.5,54900,0.426251452776142,0.432340759244373,0.40798353337145,0.426251452776142,2253951.26220148,0.0,1.0
1990-03-21,18.25,18.25,17.25,17.25,197000,0.444519372180834,0.444519372180834,0.420162146307912,0.420162146307912,8087948.97365558,0.0,1.0
1990-03-22,17.75,18.25,17.75,18.25,58000,0.432340759244373,0.444519372180834,0.432340759244373,0.444519372180834,2381223.55569555,0.0,1.0
1990-03-23,19.0,19.25,18.0,18.0,101000,0.462787291585526,0.468876598053757,0.438430065712604,0.438430065712604,4146613.43319398,0.0,1.0
1990-03-26,19.5,20.0,19.25,19.25,135100,0.474965904521987,0.487144517458448,0.468876598053757,0.468876598053757,5546608.66162878,0.0,1.0
1990-03-27,20.0,20.25,19.5,20.25,92900,0.487144517458448,0.493233823926679,0.474965904521987,0.493233823926679,3814063.24696753,0.0,1.0
1990-03-28,18.75,20.25,18.75,20.25,19300,0.456697985117295,0.493233823926679,0.456697985117295,0.493233823926679,792372.665946969,0.0,1.0
1990-03-29,19.5,19.5,18.75,18.75,28300,0.474965904521987,0.474965904521987,0.456697985117295,0.456697985117295,1161872.87286524,0.0,1.0
1990-03-30,19.0,19.75,19.0,19.5,3100,0.462787291585526,0.481055210990218,0.462787291585526,0.474965904521987,127272.293494073,0.0,1.0
1990-04-02,18.75,19.25,18.75,18.75,8900,0.456697985117295,0.468876598053757,0.456697985117295,0.456697985117295,365394.649063628,0.0,1.0
1990-04-03,20.25,20.25,19.0,19.0,10500,0.493233823926679,0.493233823926679,0.462787291585526,0.462787291585526,431083.574737988,0.0,1.0
1990-04-04,19.75,20.5,19.5,20.25,22000,0.481055210990218,0.49932313039491,0.474965904521987,0.493233823926679,903222.72802245,0.0,1.0
1990-04-05,19.75,20.0,19.75,20.0,137400,0.481055210990218,0.487144517458448,0.481055210990218,0.487144517458448,5641036.49228567,0.0,1.0
1990-04-06,20.0,20.0,19.75,20.0,7500,0.487144517458448,0.487144517458448,0.481055210990218,0.487144517458448,307916.839098563,0.0,1.0
1990-04-09,19.5,20.0,19.5,20.0,6800,0.474965904521987,0.487144517458448,0.474965904521987,0.487144517458448,279177.93411603,0.0,1.0
1990-04-10,19.0,19.75,19.0,19.5,10400,0.462787291585526,0.481055210990218,0.462787291585526,0.474965904521987,426978.01688334,0.0,1.0
1990-04-11,19.5,19.75,19.25,19.5,28900,0.474965904521987,0.481055210990218,0.468876598053757,0.474965904521987,1186506.21999313,0.0,1.0
1990-04-12,19.75,20.5,19.5,19.5,36100,0.481055210990218,0.49932313039491,0.474965904521987,0.474965904521987,1482106.38552775,0.0,1.0
1990-04-16,19.75,20.25,19.75,20.25,2500,0.481055210990218,0.493233823926679,0.481055210990218,0.493233823926679,102638.946366188,0.0,1.0
1990-04-17,19.5,20.25,19.5,20.25,15700,0.474965904521987,0.493233823926679,0.474965904521987,0.493233823926679,644572.583179658,0.0,1.0
1990-04-18,19.25,20.0,19.25,19.75,2800,0.468876598053757,0.487144517458448,0.468876598053757,0.481055210990218,114955.61993013,0.0,1.0
1990-04-19,19.25,19.75,19.0,19.0,4600,0.468876598053757,0.481055210990218,0.462787291585526,0.462787291585526,188855.661313785,0.0,1.0
1990-04-20,19.25,19.75,19.0,19.25,19500,0.468876598053757,0.481055210990218,0.462787291585526,0.468876598053757,800583.781656262,0.0,1.0
1990-04-23,19.25,19.25,19.25,19.25,4700,0.468876598053757,0.468876598053757,0.468876598053757,0.468876598053757,192961.219168432,0.0,1.0
1990-04-24,19.25,19.25,19.25,19.25,2700,0.468876598053757,0.468876598053757,0.468876598053757,0.468876598053757,110850.062075482,0.0,1.0
1990-04-25,19.0,19.25,19.0,19.25,17100,0.462787291585526,0.468876598053757,0.462787291585526,0.468876598053757,702050.393144723,0.0,1.0
1990-04-26,19.25,19.75,19.0,19.5,31100,0.468876598053757,0.481055210990218,0.462787291585526,0.474965904521987,1276828.49279537,0.0,1.0
1990-04-27,18.75,19.25,18.75,19.25,7400,0.456697985117295,0.468876598053757,0.456697985117295,0.468876598053757,303811.281243915,0.0,1.0
1990-04-30,19.5,19.75,19.25,19.75,9200,0.474965904521987,0.481055210990218,0.468876598053757,0.481055210990218,377711.32262757,0.0,1.0
1990-05-01,20.0,20.0,19.25,19.25,1200,0.487144517458448,0.487144517458448,0.468876598053757,0.468876598053757,49266.6942557701,0.0,1.0
1990-05-02,20.38,21.25,19.75,20.0,63900,0.496400263290159,0.517591049799601,0.481055210990218,0.487144517458448,2623451.46911975,0.0,1.0
1990-05-03,20.5,21.0,20.5,20.75,34100,0.49932313039491,0.511501743331371,0.49932313039491,0.50541243686314,1399995.2284348,0.0,1.0
1990-05-04,21.25,21.75,20.75,21.0,80200,0.517591049799601,0.529769662736063,0.50541243686314,0.511501743331371,3292657.3994273,0.0,1.0
1990-05-07,21.5,21.75,20.75,21.25,38100,0.523680356267832,0.529769662736063,0.50541243686314,0.517591049799601,1564217.5426207,0.0,1.0
1990-05-08,20.5,21.25,20.5,21.25,95800,0.49932313039491,0.517591049799601,0.49932313039491,0.517591049799601,3933124.4247523,0.0,1.0
1990-05-09,20.5,21.0,20.5,20.5,59600,0.49932313039491,0.511501743331371,0.49932313039491,0.49932313039491,2446912.48136991,0.0,1.0
1990-05-10,21.75,21.75,20.5,21.0,42000,0.529769662736063,0.529769662736063,0.49932313039491,0.511501743331371,1724334.29895195,0.0,1.0
1990-05-11,22.5,22.5,21.25,21.75,82800,0.548037582140754,0.548037582140754,0.517591049799601,0.529769662736063,3399401.90364813,0.0,1.0
1990-05-14,24.25,24.75,22.25,23.25,145200,0.590662727418369,0.60284134035483,0.541948275672524,0.566305501545446,5961270.00494817,0.0,1.0
1990-05-15,25.25,25.25,23.75,23.75,55300,0.615019953291291,0.615019953291291,0.578484114481907,0.578484114481907,2270373.49362007,0.0,1.0
1990-05-16,23.75,25.25,23.75,24.75,67900,0.578484114481907,0.615019953291291,0.578484114481907,0.60284134035483,2787673.78330566,0.0,1.0
1990-05-17,24.75,25.0,23.75,24.5,86200,0.60284134035483,0.60893064682306,0.578484114481907,0.596752033886599,3538990.87070615,0.0,1.0
1990-05-18,25.25,25.38,24.25,25.0,45900,0.615019953291291,0.618186392654771,0.590662727418369,0.60893064682306,1884451.0552832,0.0,1.0
1990-05-21,25.5,26.25,24.75,25.25,55000,0.621109259759522,0.639377179164213,0.60284134035483,0.615019953291291,2258056.82005613,0.0,1.0
1990-05-22,27.25,27.5,26.25,27.25,55900,0.663734405037136,0.669823711505366,0.639377179164213,0.663734405037136,2295006.84074795,0.0,1.0
1990-05-23,28.75,28.75,27.0,27.25,131500,0.700270243846519,0.700270243846519,0.657645098568905,0.663734405037136,5398808.57886147,0.0,1.0
1990-05-24,30.0,31.0,28.25,28.75,78100,0.730716776187673,0.755074002060595,0.688091630910058,0.700270243846519,3206440.6844797,0.0,1.0
1990-05-25,29.75,30.25,29.25,29.5,63700,0.724627469719442,0.736806082655903,0.712448856782981,0.718538163251211,2615240.35341046,0.0,1.0
1990-05-29,29.75,30.0,28.75,29.25,77300,0.724627469719442,0.730716776187673,0.700270243846519,0.712448856782981,3173596.22164252,0.0,1.0
1990-05-30,30.25,30.25,29.5,29.5,37300,0.736806082655903,0.736806082655903,0.718538163251211,0.718538163251211,1531373.07978352,0.0,1.0
1990-05-31,29.62,30.25,28.75,30.25,51500,0.721461030355962,0.736806082655903,0.700270243846519,0.736806082655903,2114362.29514346,0.0,1.0
1990-06-01,30.0,30.25,29.25,29.25,17900,0.730716776187673,0.736806082655903,0.712448856782981,0.712448856782981,734894.855981902,0.0,1.0
1990-06-04,31.0,31.0,29.25,29.5,24400,0.755074002060595,0.755074002060595,0.712448856782981,0.718538163251211,1001756.11653399,0.0,1.0
1990-06-05,31.75,32.25,31.0,31.75,35400,0.773341921465287,0.785520534401748,0.755074002060595,0.773341921465287,1453367.48054522,0.0,1.0
1990-06-06,31.75,32.25,30.75,31.5,131900,0.773341921465287,0.785520534401748,0.748984695592364,0.767252614997056,5415230.81028005,0.0,1.0
1990-06-07,30.5,32.0,29.75,32.0,35000,0.742895389124134,0.779431227933517,0.724627469719442,0.779431227933517,1436945.24912663,0.0,1.0
1990-06-08,27.5,30.75,27.5,29.75,26500,0.669823711505366,0.748984695592364,0.669823711505366,0.724627469719442,1087972.83148159,0.0,1.0
1990-06-11,29.25,29.5,27.5,27.5,27700,0.712448856782981,0.718538163251211,0.669823711505366,0.669823711505366,1137239.52573736,0.0,1.0
1990-06-12,29.75,30.5,29.5,30.5,23900,0.724627469719442,0.742895389124134,0.718538163251211,0.742895389124134,981228.327260753,0.0,1.0
1990-06-13,29.5,30.5,29.5,29.75,7200,0.718538163251211,0.742895389124134,0.718538163251211,0.724627469719442,295600.16553462,0.0,1.0
1990-06-14,29.75,30.25,29.25,29.5,9000,0.724627469719442,0.736806082655903,0.712448856782981,0.718538163251211,369500.206918275,0.0,1.0
1990-06-15,29.25,30.25,29.25,29.25,13100,0.712448856782981,0.736806082655903,0.712448856782981,0.712448856782981,537828.078958823,0.0,1.0
1990-06-18,27.75,29.5,27.75,29.5,64400,0.675913017973597,0.718538163251211,0.675913017973597,0.718538163251211,2643979.25839299,0.0,1.0
1990-06-19,28.75,28.75,27.75,28.62,16200,0.700270243846519,0.700270243846519,0.675913017973597,0.69710380448304,665100.372452896,0.0,1.0
1990-06-20,29.0,29.0,28.25,28.25,17800,0.70635955031475,0.70635955031475,0.688091630910058,0.688091630910058,730789.298127256,0.0,1.0
1990-06-21,29.5,29.5,28.5,29.0,40700,0.718538163251211,0.718538163251211,0.694180937378289,0.70635955031475,1670962.04684153,0.0,1.0
1990-06-22,29.5,29.5,28.5,29.5,2000,0.718538163251211,0.718538163251211,0.694180937378289,0.718538163251211,82111.1570929501,0.0,1.0
1990-06-25,28.5,29.5,28.5,29.25,6200,0.694180937378289,0.718538163251211,0.694180937378289,0.712448856782981,254544.586988145,0.0,1.0
1990-06-26,29.25,29.25,28.5,29.25,25000,0.712448856782981,0.712448856782981,0.694180937378289,0.712448856782981,1026389.46366188,0.0,1.0
1990-06-27,29.0,29.0,28.25,28.75,4900,0.70635955031475,0.70635955031475,0.688091630910058,0.700270243846519,201172.334877728,0.0,1.0
1990-06-28,28.62,29.0,28.62,29.0,20300,0.69710380448304,0.70635955031475,0.69710380448304,0.70635955031475,833428.244493443,0.0,1.0
1990-06-29,29.25,29.5,28.25,28.25,34200,0.712448856782981,0.718538163251211,0.688091630910058,0.688091630910058,1404100.78628945,0.0,1.0
1990-07-02,29.25,29.5,28.75,29.5,2000,0.712448856782981,0.718538163251211,0.700270243846519,0.718538163251211,82111.15709295,0.0,1.0
1990-07-03,28.75,29.25,28.75,28.75,3400,0.700270243846519,0.712448856782981,0.700270243846519,0.700270243846519,139588.967058015,0.0,1.0
1990-07-05,29.75,29.75,28.75,28.75,10700,0.724627469719442,0.724627469719442,0.700270243846519,0.700270243846519,439294.690447283,0.0,1.0
1990-07-06,30.0,30.0,29.0,29.0,6800,0.730716776187673,0.730716776187673,0.70635955031475,0.70635955031475,279177.93411603,0.0,1.0
1990-07-09,30.75,31.25,29.5,29.5,43200,0.748984695592364,0.761163308528826,0.718538163251211,0.718538163251211,1773600.99320772,0.0,1.0
1990-07-10,31.25,31.25,30.5,30.5,12200,0.761163308528826,0.761163308528826,0.742895389124134,0.742895389124134,500878.058266995,0.0,1.0
1990-07-11,31.75,31.75,30.5,31.25,39500,0.773341921465287,0.773341921465287,0.742895389124134,0.761163308528826,1621695.35258576,0.0,1.0
1990-07-12,32.0,32.0,30.75,30.75,20000,0.779431227933517,0.779431227933517,0.748984695592364,0.748984695592364,821111.570929501,0.0,1.0
1990-07-13,32.75,33.25,32.25,32.75,51000,0.797699147338209,0.80987776027467,0.785520534401748,0.797699147338209,2093834.50587023,0.0,1.0
1990-07-16,32.0,33.0,32.0,33.0,29400,0.779431227933517,0.80378845380644,0.779431227933517,0.80378845380644,1207034.00926637,0.0,1.0
1990-07-17,32.5,33.0,31.62,32.0,16600,0.791609840869979,0.80378845380644,0.770175482101807,0.779431227933517,681522.603871485,0.0,1.0
1990-07-18,31.75,32.25,30.75,31.5,10600,0.773341921465287,0.785520534401748,0.748984695592364,0.767252614997056,435189.132592635,0.0,1.0
1990-07-19,31.75,32.5,30.38,30.75,28000,0.773341921465287,0.791609840869979,0.739972522019383,0.748984695592364,1149556.1993013,0.0,1.0
1990-07-20,31.5,32.5,31.5,32.5,2200,0.767252614997056,0.791609840869979,0.767252614997056,0.791609840869979,90322.2728022451,0.0,1.0
1990-07-23,30.0,32.0,30.0,31.5,30600,0.730716776187673,0.779431227933517,0.730716776187673,0.767252614997056,1256300.70352213,0.0,1.0
1990-07-24,32.25,33.0,30.0,30.0,39500,0.785520534401748,0.80378845380644,0.730716776187673,0.730716776187673,1621695.35258576,0.0,1.0
1990-07-25,32.0,33.0,32.0,33.0,48400,0.779431227933517,0.80378845380644,0.779431227933517,0.80378845380644,1987090.00164939,0.0,1.0
1990-07-26,31.75,33.0,31.0,33.0,25500,0.773341921465287,0.80378845380644,0.755074002060595,0.80378845380644,1046917.25293511,0.0,1.0
1990-07-27,32.25,32.5,31.0,31.75,23800,0.785520534401748,0.791609840869979,0.755074002060595,0.773341921465287,977122.769406106,0.0,1.0
1990-07-30,33.5,33.5,32.0,32.0,21800,0.815967066742901,0.815967066742901,0.779431227933517,0.779431227933517,895011.612313156,0.0,1.0
1990-07-31,33.5,33.5,32.75,33.5,31700,0.815967066742901,0.815967066742901,0.797699147338209,0.815967066742901,1301461.83992326,0.0,1.0
1990-08-01,32.0,33.25,31.75,32.75,29000,0.779431227933517,0.80987776027467,0.773341921465287,0.797699147338209,1190611.77784778,0.0,1.0
1990-08-02,30.5,31.25,30.25,30.5,34700,0.742895389124134,0.761163308528826,0.736806082655903,0.742895389124134,1424628.57556268,0.0,1.0
1990-08-03,30.5,31.25,30.25,30.25,97000,0.742895389124134,0.761163308528826,0.736806082655903,0.736806082655903,3982391.11900808,0.0,1.0
1990-08-06,28.0,30.25,27.5,29.5,89400,0.682002324441828,0.736806082655903,0.669823711505366,0.718538163251211,3670368.72205487,0.0,1.0
1990-08-07,28.75,28.75,27.5,28.0,28700,0.700270243846519,0.700270243846519,0.669823711505366,0.682002324441828,1178295.10428383,0.0,1.0
1990-08-08,29.75,29.75,28.5,28.5,16900,0.724627469719442,0.724627469719442,0.694180937378289,0.694180937378289,693839.277435428,0.0,1.0
1990-08-09,29.75,30.5,29.0,30.0,6000,0.724627469719442,0.742895389124134,0.70635955031475,0.730716776187673,246333.47127885,0.0,1.0
1990-08-10,30.25,30.25,30.25,30.25,100,0.736806082655903,0.736806082655903,0.736806082655903,0.736806082655903,4105.5578546475,0.0,1.0
1990-08-13,30.25,30.25,29.5,29.5,5800,0.736806082655903,0.736806082655903,0.718538163251211,0.718538163251211,238122.355569555,0.0,1.0
1990-08-14,29.5,30.25,29.5,30.25,2000,0.718538163251211,0.736806082655903,0.718538163251211,0.736806082655903,82111.1570929501,0.0,1.0
1990-08-15,30.5,30.5,30.0,30.5,10600,0.742895389124134,0.742895389124134,0.730716776187673,0.742895389124134,435189.132592635,0.0,1.0
1990-08-16,29.5,30.5,29.5,30.0,35600,0.718538163251211,0.742895389124134,0.718538163251211,0.730716776187673,1461578.59625451,0.0,1.0
1990-08-17,29.0,29.0,26.25,28.25,59600,0.70635955031475,0.70635955031475,0.639377179164213,0.688091630910058,2446912.48136991,0.0,1.0
1990-08-20,28.75,29.0,28.0,28.25,7200,0.700270243846519,0.70635955031475,0.682002324441828,0.688091630910058,295600.16553462,0.0,1.0
1990-08-21,27.75,27.75,26.75,27.0,10900,0.675913017973597,0.675913017973597,0.651555792100675,0.657645098568905,447505.806156578,0.0,1.0
1990-08-22,27.0,27.75,26.25,26.75,42400,0.657645098568905,0.675913017973597,0.639377179164213,0.651555792100675,1740756.53037054,0.0,1.0
1990-08-23,23.0,25.75,23.0,25.0,54900,0.560216195077216,0.627198566227752,0.560216195077216,0.60893064682306,2253951.26220148,0.0,1.0
1990-08-24,24.75,25.0,23.75,24.0,51400,0.60284134035483,0.60893064682306,0.578484114481907,0.584573420950138,2110256.73728882,0.0,1.0
1990-08-27,27.25,27.25,26.0,26.25,35000,0.663734405037136,0.663734405037136,0.633287872695983,0.639377179164213,1436945.24912663,0.0,1.0
1990-08-28,27.0,27.0,27.0,27.0,6800,0.657645098568905,0.657645098568905,0.657645098568905,0.657645098568905,279177.93411603,0.0,1.0
1990-08-29,28.0,28.0,26.5,26.5,7600,0.682002324441828,0.682002324441828,0.645466485632444,0.645466485632444,312022.39695321,0.0,1.0
1990-08-30,27.5,28.0,26.5,28.0,3300,0.669823711505366,0.682002324441828,0.645466485632444,0.682002324441828,135483.409203368,0.0,1.0
1990-08-31,28.0,28.0,27.5,27.5,6100,0.682002324441828,0.682002324441828,0.669823711505366,0.669823711505366,250439.029133498,0.0,1.0
1990-09-04,26.75,27.25,26.5,27.0,15700,0.651555792100675,0.663734405037136,0.645466485632444,0.657645098568905,644572.583179657,0.0,1.0
1990-09-05,28.0,28.0,26.75,27.25,20600,0.682002324441828,0.682002324441828,0.651555792100675,0.663734405037136,845744.918057385,0.0,1.0
1990-09-06,27.0,27.0,26.0,26.75,10000,0.657645098568905,0.657645098568905,0.633287872695983,0.651555792100675,410555.78546475,0.0,1.0
1990-09-07,26.5,26.5,26.0,26.0,13700,0.645466485632444,0.645466485632444,0.633287872695983,0.633287872695983,562461.426086708,0.0,1.0
1990-09-10,25.75,27.5,25.75,27.5,19500,0.627198566227752,0.669823711505366,0.627198566227752,0.669823711505366,800583.781656263,0.0,1.0
1990-09-11,26.25,26.5,26.0,26.5,8300,0.639377179164213,0.645466485632444,0.633287872695983,0.645466485632444,340761.301935743,0.0,1.0
1990-09-12,25.62,26.5,25.0,25.5,16300,0.624032126864272,0.645466485632444,0.60893064682306,0.621109259759522,669205.930307543,0.0,1.0
1990-09-13,25.25,26.0,24.75,25.38,17300,0.615019953291291,0.633287872695983,0.60284134035483,0.618186392654771,710261.508854018,0.0,1.0
1990-09-14,25.0,25.0,24.0,24.25,18400,0.60893064682306,0.60893064682306,0.584573420950138,0.590662727418369,755422.645255141,0.0,1.0
1990-09-17,24.5,25.0,24.0,24.0,56100,0.596752033886599,0.60893064682306,0.584573420950138,0.584573420950138,2303217.95645725,0.0,1.0
1990-09-18,24.75,24.75,24.0,24.0,11900,0.60284134035483,0.60284134035483,0.584573420950138,0.584573420950138,488561.384703053,0.0,1.0
1990-09-19,24.75,25.5,24.5,25.0,27100,0.60284134035483,0.621109259759522,0.596752033886599,0.60893064682306,1112606.17860947,0.0,1.0
1990-09-20,24.5,25.25,24.25,25.25,5700,0.596752033886599,0.615019953291291,0.590662727418369,0.615019953291291,234016.797714908,0.0,1.0
1990-09-21,24.0,24.75,24.0,24.0,6700,0.584573420950138,0.60284134035483,0.584573420950138,0.584573420950138,275072.376261383,0.0,1.0
1990-09-24,24.25,24.5,24.0,24.0,15500,0.590662727418369,0.596752033886599,0.584573420950138,0.584573420950138,636361.467470362,0.0,1.0
1990-09-25,25.25,25.25,24.0,24.0,4000,0.615019953291291,0.615019953291291,0.584573420950138,0.584573420950138,164222.3141859,0.0,1.0
1990-09-26,25.5,25.5,24.5,24.5,3200,0.621109259759522,0.621109259759522,0.596752033886599,0.596752033886599,131377.85134872,0.0,1.0
1990-09-27,23.5,24.5,23.5,24.5,29300,0.572394808013677,0.596752033886599,0.572394808013677,0.596752033886599,1202928.45141172,0.0,1.0
1990-09-28,24.25,24.25,23.5,23.5,8600,0.590662727418369,0.590662727418369,0.572394808013677,0.572394808013677,353077.975499685,0.0,1.0
1990-10-01,25.75,26.75,24.0,24.0,38300,0.627198566227752,0.651555792100675,0.584573420950138,0.584573420950138,1572428.65832999,0.0,1.0
1990-10-02,24.5,26.75,24.5,26.75,72000,0.596752033886599,0.651555792100675,0.596752033886599,0.651555792100675,2956001.6553462,0.0,1.0
1990-10-03,24.5,24.75,24.0,24.5,19500,0.596752033886599,0.60284134035483,0.584573420950138,0.596752033886599,800583.781656263,0.0,1.0
1990-10-04,24.0,24.75,24.0,24.75,300,0.584573420950138,0.60284134035483,0.584573420950138,0.60284134035483,12316.6735639425,0.0,1.0
1990-10-05,23.0,24.0,22.5,24.0,35100,0.560216195077216,0.584573420950138,0.548037582140754,0.584573420950138,1441050.80698127,0.0,1.0
1990-10-08,23.5,24.0,22.75,23.5,18200,0.572394808013677,0.584573420950138,0.554126888608985,0.572394808013677,747211.529545845,0.0,1.0
1990-10-09,21.12,23.5,20.88,23.5,38800,0.514424610436121,0.572394808013677,0.50857887622662,0.572394808013677,1592956.44760323,0.0,1.0
1990-10-10,20.0,21.0,19.0,20.25,102500,0.487144517458448,0.511501743331371,0.462787291585526,0.493233823926679,4208196.80101369,0.0,1.0
1990-10-11,19.0,20.0,19.0,19.0,74600,0.462787291585526,0.487144517458448,0.462787291585526,0.462787291585526,3062746.15956704,0.0,1.0
1990-10-12,19.0,20.0,19.0,19.0,10900,0.462787291585526,0.487144517458448,0.462787291585526,0.462787291585526,447505.806156578,0.0,1.0
1990-10-15,20.5,20.5,19.0,19.0,7300,0.49932313039491,0.49932313039491,0.462787291585526,0.462787291585526,299705.723389267,0.0,1.0
1990-10-16,22.5,23.0,20.75,21.0,91500,0.548037582140754,0.560216195077216,0.50541243686314,0.511501743331371,3756585.43700247,0.0,1.0
1990-10-17,22.5,24.0,22.5,23.0,3800,0.548037582140754,0.584573420950138,0.548037582140754,0.560216195077216,156011.198476605,0.0,1.0
1990-10-18,23.75,24.0,23.0,23.5,22100,0.578484114481907,0.584573420950138,0.560216195077216,0.572394808013677,907328.285877099,0.0,1.0
1990-10-19,25.5,25.75,24.0,24.75,46700,0.621109259759522,0.627198566227752,0.584573420950138,0.60284134035483,1917295.51812038,0.0,1.0
1990-10-22,26.25,26.5,25.0,25.0,27600,0.639377179164213,0.645466485632444,0.60893064682306,0.60893064682306,1133133.96788271,0.0,1.0
1990-10-23,25.75,26.5,25.75,26.5,10100,0.627198566227752,0.645466485632444,0.627198566227752,0.645466485632444,414661.343319398,0.0,1.0
1990-10-24,26.0,27.75,26.0,26.5,38400,0.633287872695983,0.675913017973597,0.633287872695983,0.645466485632444,1576534.21618464,0.0,1.0
1990-10-25,26.75,27.0,26.0,27.0,69100,0.651555792100675,0.657645098568905,0.633287872695983,0.657645098568905,2836940.47756142,0.0,1.0
1990-10-26,25.38,26.5,25.0,26.5,21600,0.618186392654771,0.645466485632444,0.60893064682306,0.645466485632444,886800.49660386,0.0,1.0
1990-10-29,24.75,25.5,24.25,24.5,48800,0.60284134035483,0.621109259759522,0.590662727418369,0.596752033886599,2003512.23306798,0.0,1.0
1990-10-30,23.75,24.75,23.75,24.75,32700,0.578484114481907,0.60284134035483,0.578484114481907,0.60284134035483,1342517.41846973,0.0,1.0
1990-10-31,23.88,24.0,23.75,23.75,30100,0.581650553845387,0.584573420950138,0.578484114481907,0.578484114481907,1235772.9142489,0.0,1.0
1990-11-01,24.25,24.5,24.0,24.25,32200,0.590662727418369,0.596752033886599,0.584573420950138,0.590662727418369,1321989.62919649,0.0,1.0
1990-11-02,25.0,25.0,24.25,24.5,14900,0.60893064682306,0.60893064682306,0.590662727418369,0.596752033886599,611728.120342478,0.0,1.0
1990-11-05,24.62,25.12,24.0,25.0,11200,0.59967490099135,0.611853513927811,0.584573420950138,0.60893064682306,459822.47972052,0.0,1.0
1990-11-06,24.25,25.0,24.25,24.75,63100,0.590662727418369,0.60893064682306,0.590662727418369,0.60284134035483,2590607.00628257,0.0,1.0
1990-11-07,25.0,25.0,24.25,24.25,1800,0.60893064682306,0.60893064682306,0.590662727418369,0.590662727418369,73900.0413836551,0.0,1.0
1990-11-08,23.5,24.25,23.0,24.0,19800,0.572394808013677,0.590662727418369,0.560216195077216,0.584573420950138,812900.455220205,0.0,1.0
1990-11-09,23.75,23.75,23.0,23.25,8800,0.578484114481907,0.578484114481907,0.560216195077216,0.566305501545446,361289.09120898,0.0,1.0
1990-11-12,25.0,25.0,24.0,24.0,8200,0.60893064682306,0.60893064682306,0.584573420950138,0.584573420950138,336655.744081095,0.0,1.0
1990-11-13,25.0,25.0,24.0,25.0,3700,0.60893064682306,0.60893064682306,0.584573420950138,0.60893064682306,151905.640621958,0.0,1.0
1990-11-14,25.0,25.5,24.0,24.0,23600,0.60893064682306,0.621109259759522,0.584573420950138,0.584573420950138,968911.653696811,0.0,1.0
1990-11-15,25.75,26.0,25.0,25.0,36700,0.627198566227752,0.633287872695983,0.60893064682306,0.60893064682306,1506739.73265563,0.0,1.0
1990-11-16,25.62,25.75,25.0,25.75,2500,0.624032126864272,0.627198566227752,0.60893064682306,0.627198566227752,102638.946366188,0.0,1.0
1990-11-19,25.0,25.25,25.0,25.0,97900,0.60893064682306,0.615019953291291,0.60893064682306,0.60893064682306,4019341.13969991,0.0,1.0
1990-11-20,25.75,25.75,25.0,25.25,41800,0.627198566227752,0.627198566227752,0.60893064682306,0.615019953291291,1716123.18324266,0.0,1.0
1990-11-21,25.75,25.75,24.88,25.75,32700,0.627198566227752,0.627198566227752,0.60600777971831,0.627198566227752,1342517.41846973,0.0,1.0
1990-11-23,25.0,25.75,25.0,25.0,1400,0.60893064682306,0.627198566227752,0.60893064682306,0.60893064682306,57477.8099650651,0.0,1.0
1990-11-26,25.5,25.5,25.0,25.5,600,0.621109259759522,0.621109259759522,0.60893064682306,0.621109259759522,24633.347127885,0.0,1.0
1990-11-27,25.75,26.25,25.5,25.75,18500,0.627198566227752,0.639377179164213,0.621109259759522,0.627198566227752,759528.203109788,0.0,1.0
1990-11-28,26.5,26.75,25.75,25.75,7000,0.645466485632444,0.651555792100675,0.627198566227752,0.627198566227752,287389.049825325,0.0,1.0
1990-11-29,26.75,26.75,26.0,26.5,67100,0.651555792100675,0.651555792100675,0.633287872695983,0.645466485632444,2754829.32046847,0.0,1.0
1990-11-30,26.25,26.75,26.25,26.75,2200,0.639377179164213,0.651555792100675,0.639377179164213,0.651555792100675,90322.2728022451,0.0,1.0
1990-12-03,26.5,27.0,26.25,26.75,40500,0.645466485632444,0.657645098568905,0.639377179164213,0.651555792100675,1662750.93113224,0.0,1.0
1990-12-04,26.75,26.75,26.0,26.25,26100,0.651555792100675,0.651555792100675,0.633287872695983,0.639377179164213,1071550.600063,0.0,1.0
1990-12-05,26.25,26.5,26.25,26.5,11400,0.639377179164213,0.645466485632444,0.639377179164213,0.645466485632444,468033.595429816,0.0,1.0
1990-12-06,26.62,26.75,26.25,26.75,55400,0.648389352737195,0.651555792100675,0.639377179164213,0.651555792100675,2274479.05147472,0.0,1.0
1990-12-07,27.0,27.0,26.5,26.75,5000,0.657645098568905,0.657645098568905,0.645466485632444,0.651555792100675,205277.892732375,0.0,1.0
1990-12-10,26.75,27.0,26.5,26.5,19600,0.651555792100675,0.657645098568905,0.645466485632444,0.645466485632444,804689.33951091,0.0,1.0
1990-12-11,26.5,26.75,26.0,26.75,8600,0.645466485632444,0.651555792100675,0.633287872695983,0.651555792100675,353077.975499685,0.0,1.0
1990-12-12,27.5,27.5,26.0,26.0,31400,0.669823711505366,0.669823711505366,0.633287872695983,0.633287872695983,1289145.16635932,0.0,1.0
1990-12-13,28.0,28.25,27.25,27.5,3900,0.682002324441828,0.688091630910058,0.663734405037136,0.669823711505366,160116.756331253,0.0,1.0
1990-12-14,27.0,28.0,27.0,28.0,2000,0.657645098568905,0.682002324441828,0.657645098568905,0.682002324441828,82111.1570929501,0.0,1.0
1990-12-17,28.0,28.5,26.75,26.75,15300,0.682002324441828,0.694180937378289,0.651555792100675,0.651555792100675,628150.351761068,0.0,1.0
1990-12-18,29.25,29.25,27.5,28.5,7100,0.712448856782981,0.712448856782981,0.669823711505366,0.694180937378289,291494.607679973,0.0,1.0
1990-12-19,29.0,29.25,28.25,29.25,2600,0.70635955031475,0.712448856782981,0.688091630910058,0.712448856782981,106744.504220835,0.0,1.0
1990-12-20,28.75,28.75,27.75,27.75,2800,0.700270243846519,0.700270243846519,0.675913017973597,0.675913017973597,114955.61993013,0.0,1.0
1990-12-21,28.75,28.75,28.5,28.75,9200,0.700270243846519,0.700270243846519,0.694180937378289,0.700270243846519,377711.32262757,0.0,1.0
1990-12-24,28.5,29.5,28.5,29.5,3500,0.694180937378289,0.718538163251211,0.694180937378289,0.718538163251211,143694.524912663,0.0,1.0
1990-12-26,29.75,30.0,29.25,29.25,12500,0.724627469719442,0.730716776187673,0.712448856782981,0.712448856782981,513194.731830938,0.0,1.0
1990-12-27,30.25,30.25,29.25,30.25,6000,0.736806082655903,0.736806082655903,0.712448856782981,0.736806082655903,246333.47127885,0.0,1.0
1990-12-28,29.0,30.0,29.0,30.0,4700,0.70635955031475,0.730716776187673,0.70635955031475,0.730716776187673,192961.219168433,0.0,1.0
1990-12-31,29.0,29.0,27.75,29.0,59700,0.70635955031475,0.70635955031475,0.675913017973597,0.70635955031475,2451018.03922456,0.0,1.0
1991-01-02,29.0,29.5,28.0,29.0,17300,0.70635955031475,0.718538163251211,0.682002324441828,0.70635955031475,710261.508854018,0.0,1.0
1991-01-03,28.5,28.62,28.0,28.5,28100,0.694180937378289,0.69710380448304,0.682002324441828,0.694180937378289,1153661.75715595,0.0,1.0
1991-01-04,28.5,29.25,28.0,28.0,11700,0.694180937378289,0.712448856782981,0.682002324441828,0.682002324441828,480350.268993758,0.0,1.0
1991-01-07,27.75,28.25,27.25,27.25,6600,0.675913017973597,0.688091630910058,0.663734405037136,0.663734405037136,270966.818406735,0.0,1.0
1991-01-08,27.0,28.0,27.0,28.0,3300,0.657645098568905,0.682002324441828,0.657645098568905,0.682002324441828,135483.409203368,0.0,1.0
1991-01-09,26.75,28.25,26.75,28.25,6200,0.651555792100675,0.688091630910058,0.651555792100675,0.688091630910058,254544.586988145,0.0,1.0
1991-01-10,27.75,28.0,26.75,27.75,3600,0.675913017973597,0.682002324441828,0.651555792100675,0.675913017973597,147800.08276731,0.0,1.0
1991-01-11,28.0,28.0,27.25,27.5,4100,0.682002324441828,0.682002324441828,0.663734405037136,0.669823711505366,168327.872040548,0.0,1.0
1991-01-14,27.0,27.0,25.38,26.5,21700,0.657645098568905,0.657645098568905,0.618186392654771,0.645466485632444,890906.054458509,0.0,1.0
1991-01-15,26.62,27.0,26.0,26.0,3600,0.648389352737195,0.657645098568905,0.633287872695983,0.633287872695983,147800.08276731,0.0,1.0
1991-01-16,27.0,27.5,27.0,27.25,6100,0.657645098568905,0.669823711505366,0.657645098568905,0.663734405037136,250439.029133498,0.0,1.0
1991-01-17,30.0,30.0,28.5,29.25,12100,0.730716776187673,0.730716776187673,0.694180937378289,0.712448856782981,496772.500412347,0.0,1.0
1991-01-18,29.0,29.75,29.0,29.5,9600,0.70635955031475,0.724627469719442,0.70635955031475,0.718538163251211,394133.55404616,0.0,1.0
1991-01-21,30.0,30.0,29.0,29.75,11400,0.730716776187673,0.730716776187673,0.70635955031475,0.724627469719442,468033.595429815,0.0,1.0
1991-01-22,30.5,30.5,29.25,29.75,18900,0.742895389124134,0.742895389124134,0.712448856782981,0.724627469719442,775950.434528378,0.0,1.0
1991-01-23,30.75,30.75,29.5,30.75,1400,0.748984695592364,0.748984695592364,0.718538163251211,0.748984695592364,57477.8099650651,0.0,1.0
1991-01-24,30.25,31.25,29.75,29.75,12500,0.736806082655903,0.761163308528826,0.724627469719442,0.724627469719442,513194.731830938,0.0,1.0
1991-01-25,35.0,35.0,30.0,30.62,79900,0.852502905552285,0.852502905552285,0.730716776187673,0.745818256228884,3280340.72586335,0.0,1.0
1991-01-28,33.75,35.0,33.75,35.0,42600,0.822056373211132,0.852502905552285,0.822056373211132,0.852502905552285,1748967.64607984,0.0,1.0
1991-01-29,34.5,34.5,33.75,33.75,7300,0.840324292615823,0.840324292615823,0.822056373211132,0.822056373211132,299705.723389268,0.0,1.0
1991-01-30,35.5,35.75,34.0,34.5,76900,0.864681518488746,0.870770824956976,0.828145679679362,0.840324292615823,3157173.99022393,0.0,1.0
1991-01-31,35.5,36.25,34.25,35.75,69200,0.864681518488746,0.882949437893438,0.834234986147593,0.870770824956976,2841046.03541607,0.0,1.0
1991-02-01,34.0,35.75,33.75,34.5,65100,0.828145679679362,0.870770824956976,0.822056373211132,0.840324292615823,2672718.16337552,0.0,1.0
1991-02-04,35.25,35.75,33.75,35.0,192500,0.858592212020515,0.870770824956976,0.822056373211132,0.852502905552285,7903198.87019644,0.0,1.0
1991-02-05,36.25,36.25,35.25,36.0,188700,0.882949437893438,0.882949437893438,0.858592212020515,0.876860131425207,7747187.67171983,0.0,1.0
1991-02-06,36.25,36.5,35.5,35.5,76800,0.882949437893438,0.889038744361668,0.864681518488746,0.864681518488746,3153068.43236928,0.0,1.0
1991-02-07,35.75,36.5,35.25,35.5,86000,0.870770824956976,0.889038744361668,0.858592212020515,0.864681518488746,3530779.75499685,0.0,1.0
1991-02-08,34.0,35.75,34.0,35.75,26500,0.828145679679362,0.870770824956976,0.828145679679362,0.870770824956976,1087972.83148159,0.0,1.0
1991-02-11,34.5,35.75,34.25,35.5,15100,0.840324292615823,0.870770824956976,0.834234986147593,0.864681518488746,619939.236051773,0.0,1.0
1991-02-12,35.5,35.75,34.5,35.75,35300,0.864681518488746,0.870770824956976,0.840324292615823,0.870770824956976,1449261.92269057,0.0,1.0
1991-02-13,35.25,35.5,34.5,34.5,11500,0.858592212020515,0.864681518488746,0.840324292615823,0.840324292615823,472139.153284463,0.0,1.0
1991-02-14,34.75,35.75,34.75,35.25,17200,0.846413599084054,0.870770824956976,0.846413599084054,0.858592212020515,706155.95099937,0.0,1.0
1991-02-15,35.5,36.0,35.0,36.0,7700,0.864681518488746,0.876860131425207,0.852502905552285,0.876860131425207,316127.954807858,0.0,1.0
1991-02-19,36.25,36.25,35.25,35.25,19900,0.882949437893438,0.882949437893438,0.858592212020515,0.858592212020515,817006.013074853,0.0,1.0
1991-02-20,35.25,36.25,35.0,36.25,12500,0.858592212020515,0.882949437893438,0.852502905552285,0.882949437893438,513194.731830938,0.0,1.0
1991-02-21,35.5,36.0,35.0,35.0,3800,0.864681518488746,0.876860131425207,0.852502905552285,0.852502905552285,156011.198476605,0.0,1.0
1991-02-22,36.25,36.25,35.0,35.0,26100,0.882949437893438,0.882949437893438,0.852502905552285,0.852502905552285,1071550.600063,0.0,1.0
1991-02-25,36.0,36.5,35.25,36.5,16700,0.876860131425207,0.889038744361668,0.858592212020515,0.889038744361668,685628.161726133,0.0,1.0
1991-02-26,35.88,36.25,35.0,35.0,3100,0.873937264320456,0.882949437893438,0.852502905552285,0.852502905552285,127272.293494073,0.0,1.0
1991-02-27,36.38,36.75,35.25,35.25,15900,0.886115877256918,0.895128050829899,0.858592212020515,0.858592212020515,652783.698888953,0.0,1.0
1991-02-28,36.75,36.75,36.0,36.0,11600,0.895128050829899,0.895128050829899,0.876860131425207,0.876860131425207,476244.71113911,0.0,1.0
1991-03-01,36.0,37.0,35.75,37.0,4600,0.876860131425207,0.901217357298129,0.870770824956976,0.901217357298129,188855.661313785,0.0,1.0
1991-03-04,37.0,37.0,35.75,37.0,10600,0.901217357298129,0.901217357298129,0.870770824956976,0.901217357298129,435189.132592636,0.0,1.0
1991-03-05,38.0,38.0,35.75,35.75,32900,0.925574583171052,0.925574583171052,0.870770824956976,0.870770824956976,1350728.53417903,0.0,1.0
1991-03-06,40.0,40.0,38.0,38.25,27500,0.974289034916897,0.974289034916897,0.925574583171052,0.931663889639282,1129028.41002806,0.0,1.0
1991-03-07,42.0,42.0,38.5,38.5,28900,1.02300348666274,1.02300348666274,0.937753196107513,0.937753196107513,1186506.21999313,0.0,1.0
1991-03-08,43.0,43.25,41.0,41.0,14100,1.04736071253566,1.05345001900389,0.998646260789819,0.998646260789819,578883.6575053,0.0,1.0
1991-03-11,43.5,43.5,41.75,43.0,20400,1.05953932547213,1.05953932547213,1.01691418019451,1.04736071253566,837533.802348087,0.0,1.0
1991-03-12,42.5,45.0,42.5,42.5,40400,1.0351820995992,1.09607516428151,1.0351820995992,1.0351820995992,1658645.3732776,0.0,1.0
1991-03-13,43.5,44.5,41.75,43.75,37800,1.05953932547213,1.08389655134505,1.01691418019451,1.06562863194036,1551900.86905675,0.0,1.0
1991-03-14,44.75,45.0,43.75,44.25,33900,1.08998585781328,1.09607516428151,1.06562863194036,1.07780724487682,1391784.1127255,0.0,1.0
1991-03-15,45.25,45.5,44.0,45.0,9900,1.10216447074974,1.10825377721797,1.07171793840859,1.09607516428151,406450.227610103,0.0,1.0
1991-03-18,46.5,46.5,44.25,45.25,21500,1.13261100309089,1.13261100309089,1.07780724487682,1.10216447074974,882694.938749215,0.0,1.0
1991-03-19,46.5,46.75,45.25,45.25,15100,1.13261100309089,1.13870030955912,1.10216447074974,1.10216447074974,619939.236051774,0.0,1.0
1991-03-20,45.5,46.5,45.25,45.25,5600,1.10825377721797,1.13261100309089,1.10216447074974,1.10216447074974,229911.23986026,0.0,1.0
1991-03-21,47.0,47.5,45.5,45.5,19800,1.14478961602735,1.15696822896381,1.10825377721797,1.10825377721797,812900.455220208,0.0,1.0
1991-03-22,49.5,50.75,46.25,46.25,31000,1.20568268070966,1.23612921305081,1.12652169662266,1.12652169662266,1272722.93494073,0.0,1.0
1991-03-25,48.75,50.5,47.5,50.5,62600,1.18741476130497,1.23003990658258,1.15696822896381,1.23003990658258,2570079.21700933,0.0,1.0
1991-03-26,46.0,48.75,46.0,47.5,25500,1.12043239015443,1.18741476130497,1.12043239015443,1.15696822896381,1046917.25293511,0.0,1.0
1991-03-27,44.0,47.5,42.75,46.25,68900,1.07171793840859,1.15696822896381,1.04127140606743,1.12652169662266,2828729.36185212,0.0,1.0
1991-03-28,43.5,45.25,43.5,43.75,28200,1.05953932547213,1.10216447074974,1.05953932547213,1.06562863194036,1157767.31501059,0.0,1.0
1991-04-01,43.25,45.0,43.25,44.12,16800,1.05345001900389,1.09607516428151,1.05345001900389,1.07464080551334,689733.719580783,0.0,1.0
1991-04-02,45.0,45.0,43.0,43.0,19000,1.09607516428151,1.09607516428151,1.04736071253566,1.04736071253566,780055.992383025,0.0,1.0
1991-04-03,43.5,45.25,43.5,45.0,51300,1.05953932547213,1.10216447074974,1.05953932547213,1.09607516428151,2106151.17943416,0.0,1.0
1991-04-04,44.0,45.25,43.5,43.5,15600,1.07171793840859,1.10216447074974,1.05953932547213,1.05953932547213,640467.025325008,0.0,1.0
1991-04-05,45.25,45.25,44.0,44.0,11400,1.10216447074974,1.10216447074974,1.07171793840859,1.07171793840859,468033.595429815,0.0,1.0
1991-04-08,44.5,45.5,44.25,44.5,21000,1.08389655134505,1.10825377721797,1.07780724487682,1.08389655134505,862167.149475974,0.0,1.0
1991-04-09,44.25,44.25,43.75,44.25,6800,1.07780724487682,1.07780724487682,1.06562863194036,1.07780724487682,279177.934116029,0.0,1.0
1991-04-10,42.25,44.0,42.0,42.75,6600,1.02909279313097,1.07171793840859,1.02300348666274,1.04127140606743,270966.818406736,0.0,1.0
1991-04-11,42.5,43.75,42.25,43.5,36300,1.0351820995992,1.06562863194036,1.02909279313097,1.05953932547213,1490317.50123705,0.0,1.0
1991-04-12,43.0,44.5,43.0,44.25,26800,1.04736071253566,1.08389655134505,1.04736071253566,1.07780724487682,1100289.50504553,0.0,1.0
1991-04-15,43.0,44.5,43.0,43.0,31800,1.04736071253566,1.08389655134505,1.04736071253566,1.04736071253566,1305567.39777791,0.0,1.0
1991-04-16,44.25,44.25,43.0,43.0,2200,1.07780724487682,1.07780724487682,1.04736071253566,1.04736071253566,90322.2728022448,0.0,1.0
1991-04-17,45.5,47.0,43.75,45.25,16900,1.10825377721797,1.14478961602735,1.06562863194036,1.10216447074974,693839.277435428,0.0,1.0
1991-04-18,45.0,45.25,42.0,45.25,210100,1.09607516428151,1.10216447074974,1.02300348666274,1.10216447074974,8625777.05261439,0.0,1.0
1991-04-19,44.12,45.0,43.5,43.75,6600,1.07464080551334,1.09607516428151,1.05953932547213,1.06562863194036,270966.818406734,0.0,1.0
1991-04-22,43.75,45.0,43.5,43.5,2900,1.06562863194036,1.09607516428151,1.05953932547213,1.05953932547213,119061.177784777,0.0,1.0
1991-04-23,43.5,45.0,43.5,43.75,2400,1.05953932547213,1.09607516428151,1.05953932547213,1.06562863194036,98533.3885115396,0.0,1.0
1991-04-24,45.0,45.0,43.5,45.0,2500,1.09607516428151,1.09607516428151,1.05953932547213,1.09607516428151,102638.946366187,0.0,1.0
1991-04-25,45.0,45.0,43.5,43.5,1200,1.09607516428151,1.09607516428151,1.05953932547213,1.05953932547213,49266.69425577,0.0,1.0
1991-04-26,43.5,44.0,43.0,43.5,12600,1.05953932547213,1.07171793840859,1.04736071253566,1.05953932547213,517300.289685583,0.0,1.0
1991-04-29,42.5,44.0,42.12,44.0,81700,1.0351820995992,1.07171793840859,1.02592635376749,1.07171793840859,3354240.76724702,0.0,1.0
1991-04-30,42.12,43.0,41.5,43.0,12200,1.02592635376749,1.04736071253566,1.01082487372628,1.04736071253566,500878.058266996,0.0,1.0
1991-05-01,44.5,44.5,41.75,41.75,14100,1.08389655134505,1.08389655134505,1.01691418019451,1.01691418019451,578883.657505297,0.0,1.0
1991-05-02,46.5,46.75,44.25,45.0,45900,1.13261100309089,1.13870030955912,1.07780724487682,1.09607516428151,1884451.05528321,0.0,1.0
1991-05-03,44.75,46.0,44.75,46.0,4400,1.08998585781328,1.12043239015443,1.08998585781328,1.12043239015443,180644.54560449,0.0,1.0
1991-05-06,46.12,46.5,44.75,46.0,30900,1.12335525725918,1.13261100309089,1.08998585781328,1.12043239015443,1268617.37708608,0.0,1.0
1991-05-07,46.5,46.5,45.0,46.5,128600,1.13261100309089,1.13261100309089,1.09607516428151,1.13261100309089,5279747.4010767,0.0,1.0
1991-05-08,45.0,46.25,45.0,46.25,500,1.09607516428151,1.12652169662266,1.09607516428151,1.12652169662266,20527.7892732375,0.0,1.0
1991-05-09,45.25,46.25,44.75,46.25,11000,1.10216447074974,1.12652169662266,1.08998585781328,1.12652169662266,451611.364011225,0.0,1.0
1991-05-10,44.5,46.25,44.5,45.25,17600,1.08389655134505,1.12652169662266,1.08389655134505,1.10216447074974,722578.182417959,0.0,1.0
1991-05-13,44.25,45.5,44.25,45.5,14200,1.07780724487682,1.10825377721797,1.07780724487682,1.10825377721797,582989.215359944,0.0,1.0
1991-05-14,44.5,45.25,44.25,44.25,8300,1.08389655134505,1.10216447074974,1.07780724487682,1.07780724487682,340761.301935742,0.0,1.0
1991-05-15,44.25,44.75,44.0,44.0,17400,1.07780724487682,1.08998585781328,1.07171793840859,1.07171793840859,714367.066708663,0.0,1.0
1991-05-16,44.0,44.75,43.75,44.0,30300,1.07171793840859,1.08998585781328,1.06562863194036,1.07171793840859,1243984.02995819,0.0,1.0
1991-05-17,43.5,44.75,43.5,43.5,11300,1.05953932547213,1.08998585781328,1.05953932547213,1.05953932547213,463928.037575166,0.0,1.0
1991-05-20,43.0,44.75,43.0,43.5,19000,1.04736071253566,1.08998585781328,1.04736071253566,1.05953932547213,780055.992383028,0.0,1.0
1991-05-21,43.0,44.25,43.0,43.0,7000,1.04736071253566,1.07780724487682,1.04736071253566,1.04736071253566,287389.049825326,0.0,1.0
1991-05-22,43.0,44.25,43.0,44.25,3700,1.04736071253566,1.07780724487682,1.04736071253566,1.07780724487682,151905.640621958,0.0,1.0
1991-05-23,43.5,44.5,43.0,43.0,1600,1.05953932547213,1.08389655134505,1.04736071253566,1.04736071253566,65688.9256743598,0.0,1.0
1991-05-24,43.62,44.5,43.5,44.5,5500,1.06246219257688,1.08389655134505,1.05953932547213,1.08389655134505,225805.682005612,0.0,1.0
1991-05-28,45.5,45.75,43.5,44.5,36000,1.10825377721797,1.1143430836862,1.05953932547213,1.08389655134505,1478000.8276731,0.0,1.0
1991-05-29,45.25,46.25,45.0,46.0,13400,1.10216447074974,1.12652169662266,1.09607516428151,1.12043239015443,550144.752522765,0.0,1.0
1991-05-30,46.0,46.25,45.0,45.0,13800,1.12043239015443,1.12652169662266,1.09607516428151,1.09607516428151,566566.983941356,0.0,1.0
1991-05-31,46.0,46.5,45.25,45.25,8200,1.12043239015443,1.13261100309089,1.10216447074974,1.10216447074974,336655.744081096,0.0,1.0
1991-06-03,48.0,49.0,45.25,45.25,51800,1.16914684190028,1.1935040677732,1.10216447074974,1.10216447074974,2126678.9687074,0.0,1.0
1991-06-04,49.5,49.5,47.5,48.75,16800,1.20568268070966,1.20568268070966,1.15696822896381,1.18741476130497,689733.71958078,0.0,1.0
1991-06-05,50.75,51.5,49.0,49.5,23500,1.23612921305081,1.2543971324555,1.1935040677732,1.20568268070966,964806.095842165,0.0,1.0
1991-06-06,48.75,51.0,48.75,50.0,19400,1.18741476130497,1.24221851951904,1.18741476130497,1.21786129364612,796478.223801614,0.0,1.0
1991-06-07,50.25,50.5,48.5,48.5,9500,1.22395060011435,1.23003990658258,1.18132545483674,1.18132545483674,390027.996191513,0.0,1.0
1991-06-10,50.0,50.0,48.5,48.5,3600,1.21786129364612,1.21786129364612,1.18132545483674,1.18132545483674,147800.08276731,0.0,1.0
1991-06-11,49.0,50.0,48.5,50.0,8600,1.1935040677732,1.21786129364612,1.18132545483674,1.21786129364612,353077.975499685,0.0,1.0
1991-06-12,49.0,50.0,49.0,49.0,16600,1.1935040677732,1.21786129364612,1.1935040677732,1.1935040677732,681522.603871485,0.0,1.0
1991-06-13,49.25,49.25,48.5,49.0,10500,1.19959337424143,1.19959337424143,1.18132545483674,1.1935040677732,431083.574737987,0.0,1.0
1991-06-14,49.25,49.25,48.0,48.75,4200,1.19959337424143,1.19959337424143,1.16914684190028,1.18741476130497,172433.429895195,0.0,1.0
1991-06-17,49.0,49.5,48.25,48.25,4700,1.1935040677732,1.20568268070966,1.17523614836851,1.17523614836851,192961.219168432,0.0,1.0
1991-06-18,48.0,48.75,47.5,48.75,1800,1.16914684190028,1.18741476130497,1.15696822896381,1.18741476130497,73900.0413836548,0.0,1.0
1991-06-19,48.25,48.25,47.0,47.75,4200,1.17523614836851,1.17523614836851,1.14478961602735,1.16305753543205,172433.429895195,0.0,1.0
1991-06-20,47.62,47.62,46.5,46.75,7500,1.15989109606857,1.15989109606857,1.13261100309089,1.13870030955912,307916.839098561,0.0,1.0
1991-06-21,45.75,48.25,45.75,46.75,6400,1.1143430836862,1.17523614836851,1.1143430836862,1.13870030955912,262755.70269744,0.0,1.0
1991-06-24,45.75,45.88,45.75,45.75,53300,1.1143430836862,1.11750952304968,1.1143430836862,1.1143430836862,2188262.33652712,0.0,1.0
1991-06-25,44.5,46.5,44.5,45.75,10100,1.08389655134505,1.13261100309089,1.08389655134505,1.1143430836862,414661.343319397,0.0,1.0
1991-06-26,44.5,44.75,44.5,44.5,102200,1.08389655134505,1.08998585781328,1.08389655134505,1.08389655134505,4195880.12744974,0.0,1.0
1991-06-27,46.0,46.0,44.75,44.75,6600,1.12043239015443,1.12043239015443,1.08998585781328,1.08998585781328,270966.818406735,0.0,1.0
1991-06-28,46.0,46.0,44.5,46.0,2500,1.12043239015443,1.12043239015443,1.08389655134505,1.12043239015443,102638.946366188,0.0,1.0
1991-07-01,45.25,46.0,44.75,46.0,5100,1.10216447074974,1.12043239015443,1.08998585781328,1.12043239015443,209383.450587023,0.0,1.0
1991-07-02,46.0,46.0,45.0,45.25,19700,1.12043239015443,1.12043239015443,1.09607516428151,1.10216447074974,808794.897365559,0.0,1.0
1991-07-03,45.75,46.0,44.75,45.0,2900,1.1143430836862,1.12043239015443,1.08998585781328,1.09607516428151,119061.177784778,0.0,1.0
1991-07-05,45.0,46.0,44.5,44.5,13800,1.09607516428151,1.12043239015443,1.08389655134505,1.08389655134505,566566.983941355,0.0,1.0
1991-07-08,44.75,44.75,44.5,44.5,2000,1.08998585781328,1.08998585781328,1.08389655134505,1.08389655134505,82111.1570929499,0.0,1.0
1991-07-09,46.25,47.75,45.0,45.0,24700,1.12652169662266,1.16305753543205,1.09607516428151,1.09607516428151,1014072.79009793,0.0,1.0
1991-07-10,48.38,49.5,46.75,47.75,17300,1.17840258773199,1.20568268070966,1.13870030955912,1.16305753543205,710261.508854016,0.0,1.0
1991-07-11,47.25,49.0,47.25,49.0,7700,1.15087892249558,1.1935040677732,1.15087892249558,1.1935040677732,316127.954807859,0.0,1.0
1991-07-12,47.5,49.0,47.5,49.0,3600,1.15696822896381,1.1935040677732,1.15696822896381,1.1935040677732,147800.082767311,0.0,1.0
1991-07-15,49.25,49.25,47.75,49.0,700,1.19959337424143,1.19959337424143,1.16305753543205,1.1935040677732,28738.9049825325,0.0,1.0
1991-07-16,48.0,49.25,48.0,49.25,1900,1.16914684190028,1.19959337424143,1.16914684190028,1.19959337424143,78005.5992383023,0.0,1.0
1991-07-17,48.5,48.5,47.0,47.5,5800,1.18132545483674,1.18132545483674,1.14478961602735,1.15696822896381,238122.355569555,0.0,1.0
1991-07-18,48.0,48.5,47.0,47.0,1800,1.16914684190028,1.18132545483674,1.14478961602735,1.14478961602735,73900.0413836548,0.0,1.0
1991-07-19,48.5,48.5,47.25,47.25,1300,1.18132545483674,1.18132545483674,1.15087892249558,1.15087892249558,53372.2521104174,0.0,1.0
1991-07-22,48.5,49.0,47.25,48.5,8800,1.18132545483674,1.1935040677732,1.15087892249558,1.18132545483674,361289.091208979,0.0,1.0
1991-07-23,49.38,50.0,48.5,48.5,14000,1.20275981360491,1.21786129364612,1.18132545483674,1.18132545483674,574778.09965065,0.0,1.0
1991-07-24,48.25,49.75,48.0,49.75,25400,1.17523614836851,1.21177198717789,1.16914684190028,1.21177198717789,1042811.69508046,0.0,1.0
1991-07-25,49.25,49.25,47.5,49.0,14100,1.19959337424143,1.19959337424143,1.15696822896381,1.1935040677732,578883.657505297,0.0,1.0
1991-07-26,49.25,49.25,48.0,49.25,1000,1.19959337424143,1.19959337424143,1.16914684190028,1.19959337424143,41055.578546475,0.0,1.0
1991-07-29,49.0,49.25,48.0,48.0,1100,1.1935040677732,1.19959337424143,1.16914684190028,1.16914684190028,45161.1364011225,0.0,1.0
1991-07-30,49.0,49.0,48.5,48.62,40100,1.1935040677732,1.1935040677732,1.18132545483674,1.18424832194149,1646328.69971365,0.0,1.0
1991-07-31,48.5,49.25,47.5,47.5,9900,1.18132545483674,1.19959337424143,1.15696822896381,1.15696822896381,406450.227610102,0.0,1.0
1991-08-01,50.0,50.0,48.25,50.0,10300,1.21786129364612,1.21786129364612,1.17523614836851,1.21786129364612,422872.459028693,0.0,1.0
1991-08-02,49.0,51.0,49.0,50.75,16400,1.1935040677732,1.24221851951904,1.1935040677732,1.23612921305081,673311.488162189,0.0,1.0
1991-08-05,49.0,50.75,48.75,48.75,5600,1.1935040677732,1.23612921305081,1.18741476130497,1.18741476130497,229911.23986026,0.0,1.0
1991-08-06,50.5,51.0,48.75,49.0,20000,1.23003990658258,1.24221851951904,1.18741476130497,1.1935040677732,821111.570929502,0.0,1.0
1991-08-07,50.75,51.0,49.5,51.0,36900,1.23612921305081,1.24221851951904,1.20568268070966,1.24221851951904,1514950.84836493,0.0,1.0
1991-08-08,51.0,51.0,49.5,49.5,21300,1.24221851951904,1.24221851951904,1.20568268070966,1.20568268070966,874483.82303992,0.0,1.0
1991-08-09,52.75,53.25,50.0,51.0,85800,1.28484366479666,1.29702227773312,1.21786129364612,1.24221851951904,3522568.63928755,0.0,1.0
1991-08-12,53.5,54.25,52.5,53.25,38200,1.30311158420135,1.32137950360604,1.27875435832843,1.29702227773312,1568323.10047534,0.0,1.0
1991-08-13,57.0,57.0,52.5,54.0,60600,1.38836187475658,1.38836187475658,1.27875435832843,1.31529019713781,2487968.05991638,0.0,1.0
1991-08-14,57.25,57.25,55.5,57.0,86300,1.39445118122481,1.39445118122481,1.35182603594719,1.38836187475658,3543096.42856079,0.0,1.0
1991-08-15,57.0,57.0,55.5,55.5,8900,1.38836187475658,1.38836187475658,1.35182603594719,1.35182603594719,365394.649063627,0.0,1.0
1991-08-16,56.5,57.0,55.0,57.0,28700,1.37618326182012,1.38836187475658,1.33964742301073,1.38836187475658,1178295.10428383,0.0,1.0
1991-08-19,56.75,56.75,53.25,53.75,54300,1.38227256828835,1.38227256828835,1.29702227773312,1.30920089066958,2229317.91507359,0.0,1.0
1991-08-20,57.75,57.75,55.5,55.5,23500,1.40662979416127,1.40662979416127,1.35182603594719,1.35182603594719,964806.095842163,0.0,1.0
1991-08-21,59.0,59.0,57.0,57.0,14700,1.43707632650242,1.43707632650242,1.38836187475658,1.38836187475658,603517.004633184,0.0,1.0
1991-08-22,58.5,59.0,57.25,59.0,4900,1.42489771356596,1.43707632650242,1.39445118122481,1.43707632650242,201172.334877728,0.0,1.0
1991-08-23,58.25,58.25,56.0,56.0,31000,1.41880840709773,1.41880840709773,1.36400464888366,1.36400464888366,1272722.93494073,0.0,1.0
1991-08-26,58.0,58.0,56.75,56.75,11600,1.4127191006295,1.4127191006295,1.38227256828835,1.38227256828835,476244.71113911,0.0,1.0
1991-08-27,58.25,58.25,56.75,56.75,4400,1.41880840709773,1.41880840709773,1.38227256828835,1.38227256828835,180644.54560449,0.0,1.0
1991-08-28,60.0,60.25,58.0,58.25,28500,1.46143355237535,1.46752285884358,1.4127191006295,1.41880840709773,1170083.98857453,0.0,1.0
1991-08-29,61.5,63.0,59.25,59.25,24900,1.49796939118473,1.53450522999411,1.44316563297065,1.44316563297065,1022283.90580723,0.0,1.0
1991-08-30,64.75,64.75,60.75,60.75,18200,1.57713037527173,1.57713037527173,1.47970147178004,1.47970147178004,747211.529545844,0.0,1.0
1991-09-03,64.75,66.0,63.75,65.25,33300,1.57713037527173,1.60757690761288,1.5527731493988,1.58930898820819,1367150.76559762,0.0,1.0
1991-09-04,62.0,65.0,61.5,65.0,75400,1.51014800412119,1.58321968173996,1.49796939118473,1.58321968173996,3095590.62240422,0.0,1.0
1991-09-05,59.75,63.75,58.75,63.75,33300,1.45534424590711,1.5527731493988,1.43098702003419,1.5527731493988,1367150.76559762,0.0,1.0
1991-09-06,59.88,61.5,59.75,61.25,15500,1.45851068527059,1.49796939118473,1.45534424590711,1.4918800847165,636361.467470365,0.0,1.0
1991-09-09,60.25,61.0,58.75,61.0,26100,1.46752285884358,1.48579077824827,1.43098702003419,1.48579077824827,1071550.60006299,0.0,1.0
1991-09-10,59.75,60.88,58.75,58.75,18300,1.45534424590711,1.48286791114352,1.43098702003419,1.43098702003419,751317.087400495,0.0,1.0
1991-09-11,60.25,61.5,59.75,61.5,47600,1.46752285884358,1.49796939118473,1.45534424590711,1.49796939118473,1954245.53881221,0.0,1.0
1991-09-12,61.5,62.0,60.0,62.0,12600,1.49796939118473,1.51014800412119,1.46143355237535,1.51014800412119,517300.289685585,0.0,1.0
1991-09-13,61.0,62.0,59.5,62.0,41200,1.48579077824827,1.51014800412119,1.44925493943888,1.51014800412119,1691489.83611477,0.0,1.0
1991-09-16,61.0,61.5,59.75,59.75,15000,1.48579077824827,1.49796939118473,1.45534424590711,1.45534424590711,615833.678197124,0.0,1.0
1991-09-17,59.25,59.75,57.5,58.25,24700,1.44316563297065,1.45534424590711,1.40054048769304,1.41880840709773,1014072.79009794,0.0,1.0
1991-09-18,58.5,59.25,57.5,58.25,9100,1.42489771356596,1.44316563297065,1.40054048769304,1.41880840709773,373605.764772923,0.0,1.0
1991-09-19,60.25,60.25,58.5,59.0,23000,1.46752285884358,1.46752285884358,1.42489771356596,1.43707632650242,944278.306568923,0.0,1.0
1991-09-20,61.0,61.0,59.5,59.5,4700,1.48579077824827,1.48579077824827,1.44925493943888,1.44925493943888,192961.219168432,0.0,1.0
1991-09-23,59.0,60.75,59.0,60.75,3600,1.43707632650242,1.47970147178004,1.43707632650242,1.47970147178004,147800.08276731,0.0,1.0
1991-09-24,57.75,60.75,57.75,60.75,13200,1.40662979416127,1.47970147178004,1.40662979416127,1.47970147178004,541933.63681347,0.0,1.0
1991-09-25,55.75,59.0,55.75,57.75,30800,1.35791534241542,1.43707632650242,1.35791534241542,1.40662979416127,1264511.81923144,0.0,1.0
1991-09-26,56.0,57.25,55.0,55.75,30600,1.36400464888366,1.39445118122481,1.33964742301073,1.35791534241542,1256300.70352213,0.0,1.0
1991-09-27,58.0,58.0,55.75,55.75,11700,1.4127191006295,1.4127191006295,1.35791534241542,1.35791534241542,480350.268993758,0.0,1.0
1991-09-30,57.0,58.0,56.25,58.0,12400,1.38836187475658,1.4127191006295,1.37009395535189,1.4127191006295,509089.17397629,0.0,1.0
1991-10-01,58.25,58.25,56.75,58.0,18600,1.41880840709773,1.41880840709773,1.38227256828835,1.4127191006295,763633.760964436,0.0,1.0
1991-10-02,56.75,58.25,56.75,58.25,4000,1.38227256828835,1.41880840709773,1.38227256828835,1.41880840709773,164222.3141859,0.0,1.0
1991-10-03,57.25,58.25,56.75,56.75,68500,1.39445118122481,1.41880840709773,1.38227256828835,1.38227256828835,2812307.13043354,0.0,1.0
1991-10-04,60.0,60.0,57.25,57.25,22600,1.46143355237535,1.46143355237535,1.39445118122481,1.39445118122481,927856.075150332,0.0,1.0
1991-10-07,59.88,60.62,58.75,60.25,6800,1.45851068527059,1.47653503241656,1.43098702003419,1.46752285884358,279177.934116031,0.0,1.0
1991-10-08,61.75,61.88,59.62,60.0,14400,1.50405869765296,1.50722513701644,1.45217780654363,1.46143355237535,591200.33106924,0.0,1.0
1991-10-09,61.5,61.88,60.0,61.88,7900,1.49796939118473,1.50722513701644,1.46143355237535,1.50722513701644,324339.070517152,0.0,1.0
1991-10-10,60.38,61.5,60.0,60.0,7100,1.47068929820706,1.49796939118473,1.46143355237535,1.46143355237535,291494.607679972,0.0,1.0
1991-10-11,60.25,61.75,59.75,61.75,8300,1.46752285884358,1.50405869765296,1.45534424590711,1.50405869765296,340761.301935742,0.0,1.0
1991-10-14,59.75,61.75,59.75,59.75,24000,1.45534424590711,1.50405869765296,1.45534424590711,1.45534424590711,985333.885115404,0.0,1.0
1991-10-15,60.0,60.75,59.75,59.75,3500,1.46143355237535,1.47970147178004,1.45534424590711,1.45534424590711,143694.524912662,0.0,1.0
1991-10-16,63.5,63.75,60.5,61.75,24700,1.54668384293057,1.5527731493988,1.47361216531181,1.50405869765296,1014072.79009794,0.0,1.0
1991-10-17,63.5,65.75,62.75,64.0,47900,1.54668384293057,1.60148760114465,1.52841592352588,1.55886245586703,1966562.21237616,0.0,1.0
1991-10-18,65.12,66.0,63.75,63.75,29600,1.58614254884471,1.60757690761288,1.5527731493988,1.5527731493988,1215245.12497566,0.0,1.0
1991-10-21,65.25,66.25,63.5,66.25,12600,1.58930898820819,1.61366621408111,1.54668384293057,1.61366621408111,517300.289685585,0.0,1.0
1991-10-22,55.0,60.5,53.25,60.25,518200,1.33964742301073,1.47361216531181,1.29702227773312,1.46752285884358,21275000.8027834,0.0,1.0
1991-10-23,58.75,60.25,57.0,57.0,193300,1.43098702003419,1.46752285884358,1.38836187475658,1.38836187475658,7936043.33303363,0.0,1.0
1991-10-24,59.5,60.25,57.75,57.75,24300,1.44925493943888,1.46752285884358,1.40662979416127,1.40662979416127,997650.558679346,0.0,1.0
1991-10-25,59.25,60.25,58.75,60.25,26200,1.44316563297065,1.46752285884358,1.43098702003419,1.46752285884358,1075656.15791765,0.0,1.0
1991-10-28,58.75,60.25,57.0,60.25,55100,1.43098702003419,1.46752285884358,1.38836187475658,1.46752285884358,2262162.37791078,0.0,1.0
1991-10-29,58.25,58.5,56.75,58.5,7300,1.41880840709773,1.42489771356596,1.38227256828835,1.42489771356596,299705.723389268,0.0,1.0
1991-10-30,55.25,58.25,55.0,56.5,35100,1.34573672947896,1.41880840709773,1.33964742301073,1.37618326182012,1441050.80698128,0.0,1.0
1991-10-31,55.25,57.0,55.25,55.25,15700,1.34573672947896,1.38836187475658,1.34573672947896,1.34573672947896,644572.58317966,0.0,1.0
1991-11-01,55.75,57.25,55.5,55.5,14400,1.35791534241542,1.39445118122481,1.35182603594719,1.35182603594719,591200.331069242,0.0,1.0
1991-11-04,55.62,57.25,55.5,55.5,17000,1.35474890305194,1.39445118122481,1.35182603594719,1.35182603594719,697944.835290078,0.0,1.0
1991-11-05,57.0,57.25,55.5,57.25,3600,1.38836187475658,1.39445118122481,1.35182603594719,1.39445118122481,147800.08276731,0.0,1.0
1991-11-06,57.25,57.25,55.5,57.25,5000,1.39445118122481,1.39445118122481,1.35182603594719,1.39445118122481,205277.892732375,0.0,1.0
1991-11-07,57.0,57.5,55.75,57.5,18700,1.38836187475658,1.40054048769304,1.35791534241542,1.40054048769304,767739.318819082,0.0,1.0
1991-11-08,54.0,55.75,52.75,55.25,45800,1.31529019713781,1.35791534241542,1.28484366479666,1.34573672947896,1880345.49742856,0.0,1.0
1991-11-11,54.75,54.75,53.25,54.75,69000,1.3335581165425,1.3335581165425,1.29702227773312,1.3335581165425,2832834.91970678,0.0,1.0
1991-11-12,52.0,53.75,51.5,53.25,146600,1.26657574539197,1.30920089066958,1.2543971324555,1.29702227773312,6018747.81491322,0.0,1.0
1991-11-13,52.0,53.75,52.0,52.0,30700,1.26657574539197,1.30920089066958,1.26657574539197,1.26657574539197,1260406.26137678,0.0,1.0
1991-11-14,52.62,54.25,52.0,54.25,48900,1.28167722543318,1.32137950360604,1.26657574539197,1.32137950360604,2007617.79092262,0.0,1.0
1991-11-15,51.75,53.25,51.75,51.75,50100,1.26048643892374,1.29702227773312,1.26048643892374,1.26048643892374,2056884.48517839,0.0,1.0
1991-11-18,50.25,52.5,50.25,51.0,29200,1.22395060011435,1.27875435832843,1.22395060011435,1.24221851951904,1198822.89355707,0.0,1.0
1991-11-19,49.75,50.25,48.0,50.25,21500,1.21177198717789,1.22395060011435,1.16914684190028,1.22395060011435,882694.938749213,0.0,1.0
1991-11-20,48.0,49.5,47.5,49.5,10700,1.16914684190028,1.20568268070966,1.15696822896381,1.20568268070966,439294.690447281,0.0,1.0
1991-11-21,48.75,48.75,47.5,47.5,3100,1.18741476130497,1.18741476130497,1.15696822896381,1.15696822896381,127272.293494072,0.0,1.0
1991-11-22,47.25,48.5,47.25,47.75,2500,1.15087892249558,1.18132545483674,1.15087892249558,1.16305753543205,102638.946366188,0.0,1.0
1991-11-25,43.0,48.0,42.5,46.75,71800,1.04736071253566,1.16914684190028,1.0351820995992,1.13870030955912,2947790.53963692,0.0,1.0
1991-11-26,38.75,44.5,37.0,42.5,361500,0.943842502575744,1.08389655134505,0.901217357298129,1.0351820995992,14841591.6445507,0.0,1.0
1991-11-27,40.75,43.25,38.25,38.5,69000,0.992556954321589,1.05345001900389,0.931663889639282,0.937753196107513,2832834.91970678,0.0,1.0
1991-11-29,41.25,41.75,39.75,41.75,19400,1.00473556725805,1.01691418019451,0.968199728448666,1.01691418019451,796478.223801615,0.0,1.0
1991-12-02,40.75,41.25,39.5,40.12,2700,0.992556954321589,1.00473556725805,0.962110421980436,0.977211902021647,110850.062075483,0.0,1.0
1991-12-03,42.0,42.75,40.75,42.75,1800,1.02300348666274,1.04127140606743,0.992556954321589,1.04127140606743,73900.0413836552,0.0,1.0
1991-12-04,40.5,42.5,40.0,42.5,11500,0.986467647853358,1.0351820995992,0.974289034916897,1.0351820995992,472139.153284463,0.0,1.0
1991-12-05,40.25,41.0,39.75,39.75,11300,0.980378341385127,0.998646260789819,0.968199728448666,0.968199728448666,463928.037575168,0.0,1.0
1991-12-06,40.38,41.0,39.75,39.75,6600,0.983544780748607,0.998646260789819,0.968199728448666,0.968199728448666,270966.818406735,0.0,1.0
1991-12-09,39.75,41.0,37.62,39.75,84100,0.968199728448666,0.998646260789819,0.916318837339341,0.968199728448666,3452774.15575855,0.0,1.0
1991-12-10,37.75,40.0,37.75,38.5,12600,0.919485276702821,0.974289034916897,0.919485276702821,0.937753196107513,517300.289685585,0.0,1.0
1991-12-11,37.75,39.0,35.75,39.0,46600,0.919485276702821,0.949931809043974,0.870770824956976,0.949931809043974,1913189.96026574,0.0,1.0
1991-12-12,37.12,38.5,36.0,37.75,201400,0.90414022440288,0.937753196107513,0.876860131425207,0.919485276702821,8268593.51926007,0.0,1.0
1991-12-13,37.0,38.88,36.5,38.5,11300,0.901217357298129,0.947008941939224,0.889038744361668,0.937753196107513,463928.037575168,0.0,1.0
1991-12-16,38.5,38.5,36.5,38.5,6300,0.937753196107513,0.937753196107513,0.889038744361668,0.937753196107513,258650.144842793,0.0,1.0
1991-12-17,38.5,39.0,36.5,36.5,16400,0.937753196107513,0.949931809043974,0.889038744361668,0.889038744361668,673311.488162191,0.0,1.0
1991-12-18,37.62,39.25,37.5,39.25,32700,0.916318837339341,0.956021115512205,0.913395970234591,0.956021115512205,1342517.41846973,0.0,1.0
1991-12-19,38.0,39.75,37.5,39.25,44500,0.925574583171052,0.968199728448666,0.913395970234591,0.956021115512205,1826973.24531814,0.0,1.0
1991-12-20,41.0,41.0,38.75,39.75,139400,0.998646260789819,0.998646260789819,0.943842502575744,0.968199728448666,5723147.64937862,0.0,1.0
1991-12-23,40.5,41.25,39.5,41.0,14900,0.986467647853358,1.00473556725805,0.962110421980436,0.998646260789819,611728.120342478,0.0,1.0
1991-12-24,44.5,44.75,40.5,41.25,35100,1.08389655134505,1.08998585781328,0.986467647853358,1.00473556725805,1441050.80698127,0.0,1.0
1991-12-26,45.25,45.25,42.75,44.5,41000,1.10216447074974,1.10216447074974,1.04127140606743,1.08389655134505,1683278.72040548,0.0,1.0
1991-12-27,49.38,49.75,46.0,48.25,41000,1.20275981360491,1.21177198717789,1.12043239015443,1.17523614836851,1683278.72040547,0.0,1.0
1991-12-30,51.0,51.0,49.0,49.75,73600,1.24221851951904,1.24221851951904,1.1935040677732,1.21177198717789,3021690.58102057,0.0,1.0
1991-12-31,49.25,51.0,47.25,51.0,95700,1.19959337424143,1.24221851951904,1.15087892249558,1.24221851951904,3929018.86689766,0.0,1.0
1992-01-02,48.75,48.75,46.75,46.75,2300,1.18741476130497,1.18741476130497,1.13870030955912,1.13870030955912,94427.8306568924,0.0,1.0
1992-01-03,48.0,50.0,48.0,48.75,6000,1.16914684190028,1.21786129364612,1.16914684190028,1.18741476130497,246333.471278849,0.0,1.0
1992-01-06,48.0,49.5,47.5,47.5,8900,1.16914684190028,1.20568268070966,1.15696822896381,1.15696822896381,365394.649063626,0.0,1.0
1992-01-07,48.25,48.5,46.5,47.5,6700,1.17523614836851,1.18132545483674,1.13261100309089,1.15696822896381,275072.376261382,0.0,1.0
1992-01-08,54.25,56.25,46.0,48.0,92700,1.32137950360604,1.37009395535189,1.12043239015443,1.16914684190028,3805852.13125824,0.0,1.0
1992-01-09,53.0,59.75,51.75,55.0,113500,1.29093297126489,1.45534424590711,1.26048643892374,1.33964742301073,4659808.16502491,0.0,1.0
1992-01-10,53.5,53.5,51.25,52.75,11000,1.30311158420135,1.30311158420135,1.24830782598727,1.28484366479666,451611.364011225,0.0,1.0
1992-01-13,54.75,55.25,51.5,53.5,39900,1.3335581165425,1.34573672947896,1.2543971324555,1.30311158420135,1638117.58400436,0.0,1.0
1992-01-14,57.5,57.5,55.75,56.5,5700,1.40054048769304,1.40054048769304,1.35791534241542,1.37618326182012,234016.797714907,0.0,1.0
1992-01-15,57.25,57.25,55.5,57.25,29000,1.39445118122481,1.39445118122481,1.35182603594719,1.39445118122481,1190611.77784777,0.0,1.0
1992-01-16,56.62,57.25,55.5,57.25,47700,1.37910612892487,1.39445118122481,1.35182603594719,1.39445118122481,1958351.09666685,0.0,1.0
1992-01-17,57.75,58.0,56.0,58.0,32700,1.40662979416127,1.4127191006295,1.36400464888366,1.4127191006295,1342517.41846973,0.0,1.0
1992-01-20,57.5,58.0,57.0,58.0,12500,1.40054048769304,1.4127191006295,1.38836187475658,1.4127191006295,513194.731830937,0.0,1.0
1992-01-21,55.88,58.0,53.5,57.0,110000,1.3610817817789,1.4127191006295,1.30311158420135,1.38836187475658,4516113.64011227,0.0,1.0
1992-01-22,56.5,56.5,54.5,54.5,4700,1.37618326182012,1.37618326182012,1.32746881007427,1.32746881007427,192961.219168432,0.0,1.0
1992-01-23,55.0,56.5,54.75,56.5,27300,1.33964742301073,1.37618326182012,1.3335581165425,1.37618326182012,1120817.29431877,0.0,1.0
1992-01-24,56.5,56.5,54.75,54.75,22000,1.37618326182012,1.37618326182012,1.3335581165425,1.3335581165425,903222.728022448,0.0,1.0
1992-01-27,55.0,56.75,54.75,56.75,1400,1.33964742301073,1.38227256828835,1.3335581165425,1.38227256828835,57477.8099650652,0.0,1.0
1992-01-28,56.75,58.25,56.25,58.0,16900,1.38227256828835,1.41880840709773,1.37009395535189,1.4127191006295,693839.277435426,0.0,1.0
1992-01-29,55.25,57.5,54.25,57.5,29300,1.34573672947896,1.40054048769304,1.32137950360604,1.40054048769304,1202928.45141172,0.0,1.0
1992-01-30,53.75,55.25,53.25,55.25,8700,1.30920089066958,1.34573672947896,1.29702227773312,1.34573672947896,357183.533354333,0.0,1.0
1992-01-31,51.75,54.0,50.25,53.25,40900,1.26048643892374,1.31529019713781,1.22395060011435,1.29702227773312,1679173.16255082,0.0,1.0
1992-02-03,51.25,52.25,49.75,50.25,10200,1.24830782598727,1.2726650518602,1.21177198717789,1.22395060011435,418766.901174047,0.0,1.0
1992-02-04,54.0,54.0,49.75,51.25,17700,1.31529019713781,1.31529019713781,1.21177198717789,1.24830782598727,726683.740272608,0.0,1.0
1992-02-05,54.0,54.0,52.5,54.0,7700,1.31529019713781,1.31529019713781,1.27875435832843,1.31529019713781,316127.954807858,0.0,1.0
1992-02-06,54.0,54.0,52.0,54.0,2000,1.31529019713781,1.31529019713781,1.26657574539197,1.31529019713781,82111.1570929501,0.0,1.0
1992-02-07,54.0,54.0,52.0,52.0,25700,1.31529019713781,1.31529019713781,1.26657574539197,1.26657574539197,1055128.36864441,0.0,1.0
1992-02-10,54.0,54.0,52.0,54.0,2200,1.31529019713781,1.31529019713781,1.26657574539197,1.31529019713781,90322.2728022451,0.0,1.0
1992-02-11,55.5,57.5,52.0,54.0,8400,1.35182603594719,1.40054048769304,1.26657574539197,1.31529019713781,344866.859790391,0.0,1.0
1992-02-12,57.38,58.0,55.5,57.25,68500,1.39761762058829,1.4127191006295,1.35182603594719,1.39445118122481,2812307.13043354,0.0,1.0
1992-02-13,56.38,58.0,54.75,57.88,30100,1.37326039471537,1.4127191006295,1.3335581165425,1.40979623352475,1235772.91424889,0.0,1.0
1992-02-14,56.38,56.38,54.75,54.75,4700,1.37326039471537,1.37326039471537,1.3335581165425,1.3335581165425,192961.219168432,0.0,1.0
1992-02-18,27.75,29.0,27.75,28.62,32000,1.35182603594719,1.4127191006295,1.35182603594719,1.39420760896608,656889.256743602,0.0,2.0
1992-02-19,27.0,28.75,26.25,28.75,36600,1.31529019713781,1.40054048769304,1.27875435832843,1.40054048769304,751317.087400493,0.0,1.0
1992-02-20,27.0,27.5,26.0,26.25,9900,1.31529019713781,1.33964742301073,1.26657574539197,1.27875435832843,203225.113805051,0.0,1.0
1992-02-21,27.0,27.25,26.0,27.25,19600,1.31529019713781,1.32746881007427,1.26657574539197,1.32746881007427,402344.669755455,0.0,1.0
1992-02-24,27.0,27.25,25.5,27.25,10200,1.31529019713781,1.32746881007427,1.24221851951904,1.32746881007427,209383.450587023,0.0,1.0
1992-02-25,27.75,28.75,25.5,27.0,27500,1.35182603594719,1.40054048769304,1.24221851951904,1.31529019713781,564514.205014033,0.0,1.0
1992-02-26,28.0,28.5,27.75,28.5,48600,1.36400464888366,1.38836187475658,1.35182603594719,1.38836187475658,997650.55867934,0.0,1.0
1992-02-27,28.12,28.75,27.75,28.5,27100,1.36985038309316,1.40054048769304,1.35182603594719,1.38836187475658,556303.089304735,0.0,1.0
1992-02-28,28.0,28.75,27.75,28.12,18200,1.36400464888366,1.40054048769304,1.35182603594719,1.36985038309316,373605.764772922,0.0,1.0
1992-03-02,25.75,28.75,25.75,28.75,25800,1.2543971324555,1.40054048769304,1.2543971324555,1.40054048769304,529616.96324953,0.0,1.0
1992-03-03,25.75,27.0,25.75,26.75,10300,1.2543971324555,1.31529019713781,1.2543971324555,1.30311158420135,211436.229514347,0.0,1.0
1992-03-04,25.62,27.0,24.25,27.0,71400,1.24806425372854,1.31529019713781,1.18132545483674,1.31529019713781,1465684.15410916,0.0,1.0
1992-03-05,24.88,25.75,24.5,24.5,105200,1.21201555943662,1.2543971324555,1.1935040677732,1.1935040677732,2159523.43154459,0.0,1.0
1992-03-06,24.75,25.75,24.5,24.5,16600,1.20568268070966,1.2543971324555,1.1935040677732,1.1935040677732,340761.301935743,0.0,1.0
1992-03-09,24.75,25.5,22.75,24.5,33200,1.20568268070966,1.24221851951904,1.10825377721797,1.1935040677732,681522.603871485,0.0,1.0
1992-03-10,23.75,24.75,23.75,24.75,23700,1.15696822896381,1.20568268070966,1.15696822896381,1.20568268070966,486508.605775731,0.0,1.0
1992-03-11,22.75,23.75,21.75,23.5,67400,1.10825377721797,1.15696822896381,1.05953932547213,1.14478961602735,1383572.99701621,0.0,1.0
1992-03-12,21.5,22.75,21.5,22.75,50600,1.04736071253566,1.10825377721797,1.04736071253566,1.10825377721797,1038706.13722582,0.0,1.0
1992-03-13,22.25,22.25,21.25,22.25,22400,1.08389655134505,1.08389655134505,1.0351820995992,1.08389655134505,459822.479720519,0.0,1.0
1992-03-16,21.75,22.25,20.75,22.25,11000,1.05953932547213,1.08389655134505,1.01082487372628,1.08389655134505,225805.682005612,0.0,1.0
1992-03-17,23.25,23.25,21.25,21.25,128600,1.13261100309089,1.13261100309089,1.0351820995992,1.0351820995992,2639873.70053835,0.0,1.0
1992-03-18,23.75,24.0,22.75,23.25,16800,1.15696822896381,1.16914684190028,1.10825377721797,1.13261100309089,344866.859790392,0.0,1.0
1992-03-19,24.25,24.75,23.0,24.0,19400,1.18132545483674,1.20568268070966,1.12043239015443,1.16914684190028,398239.111900807,0.0,1.0
1992-03-20,23.0,24.5,23.0,24.5,2200,1.12043239015443,1.1935040677732,1.12043239015443,1.1935040677732,45161.1364011226,0.0,1.0
1992-03-23,23.25,24.5,23.0,24.5,3800,1.13261100309089,1.1935040677732,1.12043239015443,1.1935040677732,78005.5992383027,0.0,1.0
1992-03-24,24.25,24.25,23.0,23.0,17900,1.18132545483674,1.18132545483674,1.12043239015443,1.12043239015443,367447.427990951,0.0,1.0
1992-03-25,23.0,24.25,23.0,23.0,38200,1.12043239015443,1.18132545483674,1.12043239015443,1.12043239015443,784161.550237674,0.0,1.0
1992-03-26,23.0,23.75,22.75,23.0,12500,1.12043239015443,1.15696822896381,1.10825377721797,1.12043239015443,256597.365915469,0.0,1.0
1992-03-27,23.12,23.5,21.75,22.25,67100,1.12627812436393,1.14478961602735,1.05953932547213,1.08389655134505,1377414.66023424,0.0,1.0
1992-03-30,21.75,22.75,20.25,22.0,33700,1.05953932547213,1.10825377721797,0.986467647853358,1.07171793840859,691786.498508101,0.0,1.0
1992-03-31,21.5,21.75,20.5,20.5,2800,1.04736071253566,1.05953932547213,0.998646260789819,0.998646260789819,57477.8099650652,0.0,1.0
1992-04-01,21.75,21.75,20.5,20.5,27600,1.05953932547213,1.05953932547213,0.998646260789819,0.998646260789819,566566.983941353,0.0,1.0
1992-04-02,22.25,22.25,20.75,21.75,8100,1.08389655134505,1.08389655134505,1.01082487372628,1.05953932547213,166275.093113223,0.0,1.0
1992-04-03,22.0,22.25,20.75,22.25,6100,1.07171793840859,1.08389655134505,1.01082487372628,1.08389655134505,125219.514566748,0.0,1.0
1992-04-06,20.75,22.25,20.75,22.0,31000,1.01082487372628,1.08389655134505,1.01082487372628,1.07171793840859,636361.467470363,0.0,1.0
1992-04-07,19.5,21.75,18.5,21.75,57800,0.949931809043974,1.05953932547213,0.901217357298129,1.05953932547213,1186506.21999313,0.0,1.0
1992-04-08,18.25,19.5,16.75,19.5,179300,0.889038744361668,0.949931809043974,0.815967066742901,0.949931809043974,3680632.61669149,0.0,1.0
1992-04-09,20.0,20.25,17.25,17.25,134800,0.974289034916897,0.986467647853358,0.840324292615823,0.840324292615823,2767145.99403242,0.0,1.0
1992-04-10,18.75,21.0,17.75,21.0,41900,0.913395970234591,1.02300348666274,0.864681518488746,1.02300348666274,860114.370548651,0.0,1.0
1992-04-13,18.38,19.0,18.25,18.25,37300,0.895371623088628,0.925574583171052,0.889038744361668,0.889038744361668,765686.539891759,0.0,1.0
1992-04-14,18.5,18.75,17.5,18.75,59100,0.901217357298129,0.913395970234591,0.852502905552285,0.913395970234591,1213192.34604834,0.0,1.0
1992-04-15,18.0,18.5,17.5,18.5,55300,0.876860131425207,0.901217357298129,0.852502905552285,0.901217357298129,1135186.74681003,0.0,1.0
1992-04-16,15.75,18.5,15.75,18.5,115000,0.767252614997056,0.901217357298129,0.767252614997056,0.901217357298129,2360695.76642231,0.0,1.0
1992-04-20,15.25,16.5,15.0,16.5,75400,0.742895389124134,0.80378845380644,0.730716776187673,0.80378845380644,1547795.31120211,0.0,1.0
1992-04-21,12.75,17.25,12.0,15.75,505500,0.621109259759522,0.840324292615823,0.584573420950138,0.767252614997056,10376797.4776216,0.0,1.0
1992-04-22,14.5,14.88,12.25,12.25,126600,0.70635955031475,0.724871041978171,0.596752033886599,0.596752033886599,2598818.12199187,0.0,1.0
1992-04-23,15.88,15.88,14.25,14.5,185500,0.773585493724016,0.773585493724016,0.694180937378289,0.70635955031475,3807904.91018556,0.0,1.0
1992-04-24,15.0,16.0,14.75,16.0,98300,0.730716776187673,0.779431227933517,0.718538163251211,0.779431227933517,2017881.68555925,0.0,1.0
1992-04-27,14.0,15.0,13.75,14.25,54300,0.682002324441828,0.730716776187673,0.669823711505366,0.694180937378289,1114658.9575368,0.0,1.0
1992-04-28,13.5,13.75,12.0,13.62,53500,0.657645098568905,0.669823711505366,0.584573420950138,0.663490832778407,1098236.72611821,0.0,1.0
1992-04-29,15.25,15.25,13.0,13.75,47500,0.742895389124134,0.742895389124134,0.633287872695983,0.669823711505366,975069.990478782,0.0,1.0
1992-04-30,15.5,16.5,15.0,15.25,38800,0.755074002060595,0.80378845380644,0.730716776187673,0.742895389124134,796478.223801615,0.0,1.0
1992-05-01,15.5,15.75,14.25,15.0,22500,0.755074002060595,0.767252614997056,0.694180937378289,0.730716776187673,461875.258647844,0.0,1.0
1992-05-04,15.75,15.75,14.75,15.75,22700,0.767252614997056,0.767252614997056,0.718538163251211,0.767252614997056,465980.816502492,0.0,1.0
1992-05-05,15.25,15.75,14.5,15.75,5300,0.742895389124134,0.767252614997056,0.70635955031475,0.767252614997056,108797.283148159,0.0,1.0
1992-05-06,15.75,16.0,14.62,16.0,62200,0.767252614997056,0.779431227933517,0.712205284524251,0.779431227933517,1276828.49279537,0.0,1.0
1992-05-07,15.25,15.75,14.62,15.75,16500,0.742895389124134,0.767252614997056,0.712205284524251,0.767252614997056,338708.523008419,0.0,1.0
1992-05-08,15.5,15.5,14.75,15.5,18700,0.755074002060595,0.755074002060595,0.718538163251211,0.755074002060595,383869.659409541,0.0,1.0
1992-05-11,15.25,15.75,15.0,15.25,12400,0.742895389124134,0.767252614997056,0.730716776187673,0.742895389124134,254544.586988145,0.0,1.0
1992-05-12,13.25,15.25,13.0,15.25,132000,0.645466485632444,0.742895389124134,0.633287872695983,0.742895389124134,2709668.18406735,0.0,1.0
1992-05-13,13.5,14.0,13.0,13.12,32600,0.657645098568905,0.682002324441828,0.633287872695983,0.639133606905484,669205.930307543,0.0,1.0
1992-05-14,13.5,13.88,13.0,13.88,16700,0.657645098568905,0.676156590232326,0.633287872695983,0.676156590232326,342814.080863067,0.0,1.0
1992-05-15,13.75,13.75,13.0,13.25,2000,0.669823711505366,0.669823711505366,0.633287872695983,0.645466485632444,41055.5785464751,0.0,1.0
1992-05-18,13.0,13.75,12.5,13.62,52200,0.633287872695983,0.669823711505366,0.60893064682306,0.663490832778407,1071550.600063,0.0,1.0
1992-05-19,12.75,13.38,12.75,13.38,10800,0.621109259759522,0.651799364359404,0.621109259759522,0.651799364359404,221700.124150965,0.0,1.0
1992-05-20,13.25,13.38,12.75,13.12,15900,0.645466485632444,0.651799364359404,0.621109259759522,0.639133606905484,326391.849444476,0.0,1.0
1992-05-21,13.25,13.25,12.88,12.88,18800,0.645466485632444,0.645466485632444,0.627442138486481,0.627442138486481,385922.438336865,0.0,1.0
1992-05-22,12.75,13.5,12.75,13.25,36700,0.621109259759522,0.657645098568905,0.621109259759522,0.645466485632444,753369.866327816,0.0,1.0
1992-05-26,13.38,13.62,12.75,13.38,60900,0.651799364359404,0.663490832778407,0.621109259759522,0.651799364359404,1250142.36674016,0.0,1.0
1992-05-27,13.25,13.62,13.25,13.25,37000,0.645466485632444,0.663490832778407,0.645466485632444,0.645466485632444,759528.203109788,0.0,1.0
1992-05-28,13.62,13.62,13.0,13.25,29700,0.663490832778407,0.663490832778407,0.633287872695983,0.645466485632444,609675.341415154,0.0,1.0
1992-05-29,13.12,13.75,13.0,13.0,6600,0.639133606905484,0.669823711505366,0.633287872695983,0.633287872695983,135483.409203368,0.0,1.0
1992-06-01,13.12,13.75,13.0,13.12,48000,0.639133606905484,0.669823711505366,0.633287872695983,0.639133606905484,985333.885115401,0.0,1.0
1992-06-02,13.25,13.75,13.12,13.62,41800,0.645466485632444,0.669823711505366,0.639133606905484,0.663490832778407,858061.591621328,0.0,1.0
1992-06-03,14.38,14.5,13.25,14.5,6200,0.700513816105249,0.70635955031475,0.645466485632444,0.70635955031475,127272.293494073,0.0,1.0
1992-06-04,13.75,14.38,13.25,13.75,49400,0.669823711505366,0.700513816105249,0.645466485632444,0.669823711505366,1014072.79009793,0.0,1.0
1992-06-05,13.25,13.75,13.25,13.75,10300,0.645466485632444,0.669823711505366,0.645466485632444,0.669823711505366,211436.229514346,0.0,1.0
1992-06-08,13.12,13.75,13.0,13.75,44500,0.639133606905484,0.669823711505366,0.633287872695983,0.669823711505366,913486.622659069,0.0,1.0
1992-06-09,13.62,13.62,13.0,13.62,53500,0.663490832778407,0.663490832778407,0.633287872695983,0.663490832778407,1098236.72611821,0.0,1.0
1992-06-10,13.12,13.62,12.75,13.25,14600,0.639133606905484,0.663490832778407,0.621109259759522,0.645466485632444,299705.723389268,0.0,1.0
1992-06-11,13.12,13.12,12.75,13.12,2000,0.639133606905484,0.639133606905484,0.621109259759522,0.639133606905484,41055.578546475,0.0,1.0
1992-06-12,12.75,13.12,12.5,13.12,19800,0.621109259759522,0.639133606905484,0.60893064682306,0.639133606905484,406450.227610102,0.0,1.0
1992-06-15,12.5,12.88,12.5,12.88,207500,0.60893064682306,0.627442138486481,0.60893064682306,0.627442138486481,4259516.27419679,0.0,1.0
1992-06-16,12.25,12.75,12.25,12.62,54600,0.596752033886599,0.621109259759522,0.596752033886599,0.614776381032562,1120817.29431877,0.0,1.0
1992-06-17,12.25,12.62,12.25,12.62,88500,0.596752033886599,0.614776381032562,0.596752033886599,0.614776381032562,1816709.35068152,0.0,1.0
1992-06-18,12.38,12.5,11.75,12.0,9300,0.603084912613559,0.60893064682306,0.572394808013677,0.584573420950138,190908.440241109,0.0,1.0
1992-06-19,12.25,12.5,11.75,11.75,15400,0.596752033886599,0.60893064682306,0.572394808013677,0.572394808013677,316127.954807858,0.0,1.0
1992-06-22,12.0,12.5,12.0,12.5,4600,0.584573420950138,0.60893064682306,0.584573420950138,0.60893064682306,94427.8306568926,0.0,1.0
1992-06-23,11.0,11.25,9.5,9.75,442800,0.535858969204293,0.548037582140754,0.462787291585526,0.474965904521987,9089705.09018957,0.0,1.0
1992-06-24,10.5,11.0,10.25,11.0,20300,0.511501743331371,0.535858969204293,0.49932313039491,0.535858969204293,416714.122246721,0.0,1.0
1992-06-25,10.38,11.5,10.25,10.25,19500,0.505656009121869,0.560216195077216,0.49932313039491,0.49932313039491,400291.890828132,0.0,1.0
1992-06-26,11.75,11.75,11.0,11.25,8100,0.572394808013677,0.572394808013677,0.535858969204293,0.548037582140754,166275.093113224,0.0,1.0
1992-06-29,12.75,13.5,11.0,11.0,52800,0.621109259759522,0.657645098568905,0.535858969204293,0.535858969204293,1083867.27362694,0.0,1.0
1992-06-30,13.0,13.25,12.25,13.25,8500,0.633287872695983,0.645466485632444,0.596752033886599,0.645466485632444,174486.208822519,0.0,1.0
1992-07-01,13.25,13.25,12.25,13.25,12800,0.645466485632444,0.645466485632444,0.596752033886599,0.645466485632444,262755.70269744,0.0,1.0
1992-07-02,12.75,13.5,12.25,13.5,20200,0.621109259759522,0.657645098568905,0.596752033886599,0.657645098568905,414661.343319397,0.0,1.0
1992-07-06,11.5,13.0,11.5,12.0,14500,0.560216195077216,0.633287872695983,0.560216195077216,0.584573420950138,297652.944461944,0.0,1.0
1992-07-07,11.0,12.25,11.0,11.25,27500,0.535858969204293,0.596752033886599,0.535858969204293,0.548037582140754,564514.205014032,0.0,1.0
1992-07-08,11.0,11.75,10.5,11.0,9800,0.535858969204293,0.572394808013677,0.511501743331371,0.535858969204293,201172.334877728,0.0,1.0
1992-07-09,11.75,11.75,10.5,10.5,4400,0.572394808013677,0.572394808013677,0.511501743331371,0.511501743331371,90322.272802245,0.0,1.0
1992-07-10,11.0,11.75,10.5,11.75,32200,0.535858969204293,0.572394808013677,0.511501743331371,0.572394808013677,660994.814598248,0.0,1.0
1992-07-13,11.0,11.0,9.88,10.5,241300,0.535858969204293,0.535858969204293,0.481298783248947,0.511501743331371,4953355.55163221,0.0,1.0
1992-07-14,11.25,11.25,10.25,11.25,7300,0.548037582140754,0.548037582140754,0.49932313039491,0.548037582140754,149852.861694634,0.0,1.0
1992-07-15,10.5,11.25,10.25,11.25,15700,0.511501743331371,0.548037582140754,0.49932313039491,0.548037582140754,322286.291589829,0.0,1.0
1992-07-16,10.25,11.25,9.5,10.0,21200,0.49932313039491,0.548037582140754,0.462787291585526,0.487144517458448,435189.132592635,0.0,1.0
1992-07-17,11.25,11.25,10.25,11.25,6200,0.548037582140754,0.548037582140754,0.49932313039491,0.548037582140754,127272.293494073,0.0,1.0
1992-07-20,10.75,12.0,10.25,10.25,20600,0.523680356267832,0.584573420950138,0.49932313039491,0.49932313039491,422872.459028693,0.0,1.0
1992-07-21,10.75,11.5,10.75,11.5,93900,0.523680356267832,0.560216195077216,0.523680356267832,0.560216195077216,1927559.412757,0.0,1.0
1992-07-22,11.12,11.12,10.75,10.75,300,0.541704703413795,0.541704703413795,0.523680356267832,0.523680356267832,6158.33678197125,0.0,1.0
1992-07-23,10.75,12.0,10.75,10.75,2500,0.523680356267832,0.584573420950138,0.523680356267832,0.523680356267832,51319.4731830938,0.0,1.0
1992-07-24,12.25,12.25,10.75,10.75,4600,0.596752033886599,0.596752033886599,0.523680356267832,0.523680356267832,94427.8306568926,0.0,1.0
1992-07-27,11.25,12.25,11.0,11.0,5100,0.548037582140754,0.596752033886599,0.535858969204293,0.535858969204293,104691.725293511,0.0,1.0
1992-07-28,11.0,12.25,10.5,11.0,40700,0.535858969204293,0.596752033886599,0.511501743331371,0.535858969204293,835481.023420767,0.0,1.0
1992-07-29,11.75,11.75,10.5,11.0,10000,0.572394808013677,0.572394808013677,0.511501743331371,0.535858969204293,205277.892732375,0.0,1.0
1992-07-30,11.12,11.75,10.75,11.75,121700,0.541704703413795,0.572394808013677,0.523680356267832,0.572394808013677,2498231.954553,0.0,1.0
1992-07-31,10.75,11.75,10.75,10.75,3300,0.523680356267832,0.572394808013677,0.523680356267832,0.523680356267832,67741.7046016838,0.0,1.0
1992-08-03,10.75,11.75,10.75,10.75,2300,0.523680356267832,0.572394808013677,0.523680356267832,0.523680356267832,47213.9153284463,0.0,1.0
1992-08-04,12.0,12.0,10.75,10.75,37400,0.584573420950138,0.584573420950138,0.523680356267832,0.523680356267832,767739.318819083,0.0,1.0
1992-08-05,11.5,12.0,10.75,10.75,72000,0.560216195077216,0.584573420950138,0.523680356267832,0.523680356267832,1478000.8276731,0.0,1.0
1992-08-06,11.0,11.5,11.0,11.0,17500,0.535858969204293,0.560216195077216,0.535858969204293,0.535858969204293,359236.312281657,0.0,1.0
1992-08-07,11.25,11.75,11.0,11.0,17700,0.548037582140754,0.572394808013677,0.535858969204293,0.535858969204293,363341.870136304,0.0,1.0
1992-08-10,11.75,11.75,11.0,11.0,800,0.572394808013677,0.572394808013677,0.535858969204293,0.535858969204293,16422.23141859,0.0,1.0
1992-08-11,11.0,11.75,11.0,11.75,1800,0.535858969204293,0.572394808013677,0.535858969204293,0.572394808013677,36950.0206918275,0.0,1.0
1992-08-12,11.0,11.75,11.0,11.0,148800,0.535858969204293,0.572394808013677,0.535858969204293,0.535858969204293,3054535.04385774,0.0,1.0
1992-08-13,11.0,11.75,11.0,11.0,21000,0.535858969204293,0.572394808013677,0.535858969204293,0.535858969204293,431083.574737988,0.0,1.0
1992-08-14,11.0,11.0,11.0,11.0,4600,0.535858969204293,0.535858969204293,0.535858969204293,0.535858969204293,94427.8306568926,0.0,1.0
1992-08-17,11.0,11.75,11.0,11.75,14500,0.535858969204293,0.572394808013677,0.535858969204293,0.572394808013677,297652.944461944,0.0,1.0
1992-08-18,11.0,11.5,10.75,11.25,44400,0.535858969204293,0.560216195077216,0.523680356267832,0.548037582140754,911433.843731746,0.0,1.0
1992-08-19,11.0,11.75,11.0,11.0,9900,0.535858969204293,0.572394808013677,0.535858969204293,0.535858969204293,203225.113805051,0.0,1.0
1992-08-20,11.75,11.75,10.75,10.75,3000,0.572394808013677,0.572394808013677,0.523680356267832,0.523680356267832,61583.3678197125,0.0,1.0
1992-08-21,12.0,12.0,10.75,11.75,3800,0.584573420950138,0.584573420950138,0.523680356267832,0.572394808013677,78005.5992383025,0.0,1.0
1992-08-24,10.75,11.75,10.75,10.75,2400,0.523680356267832,0.572394808013677,0.523680356267832,0.523680356267832,49266.69425577,0.0,1.0
1992-08-25,11.5,11.5,10.5,11.5,1400,0.560216195077216,0.560216195077216,0.511501743331371,0.560216195077216,28738.9049825325,0.0,1.0
1992-08-26,10.5,11.5,10.38,11.5,39300,0.511501743331371,0.560216195077216,0.505656009121869,0.560216195077216,806742.118438234,0.0,1.0
1992-08-27,10.25,11.25,10.25,11.25,97500,0.49932313039491,0.548037582140754,0.49932313039491,0.548037582140754,2001459.45414066,0.0,1.0
1992-08-28,11.0,11.0,10.0,11.0,3200,0.535858969204293,0.535858969204293,0.487144517458448,0.535858969204293,65688.9256743601,0.0,1.0
1992-08-31,10.5,11.0,10.0,11.0,19600,0.511501743331371,0.535858969204293,0.487144517458448,0.535858969204293,402344.669755455,0.0,1.0
1992-09-01,10.25,11.0,10.25,11.0,2100,0.49932313039491,0.535858969204293,0.49932313039491,0.535858969204293,43108.3574737987,0.0,1.0
1992-09-02,10.25,11.0,10.25,11.0,14100,0.49932313039491,0.535858969204293,0.49932313039491,0.535858969204293,289441.828752649,0.0,1.0
1992-09-03,11.0,11.5,10.25,10.25,16600,0.535858969204293,0.560216195077216,0.49932313039491,0.49932313039491,340761.301935743,0.0,1.0
1992-09-04,12.12,12.5,10.75,10.75,34900,0.590419155159639,0.60893064682306,0.523680356267832,0.523680356267832,716419.84563599,0.0,1.0
1992-09-08,14.0,14.25,11.75,12.25,75600,0.682002324441828,0.694180937378289,0.572394808013677,0.596752033886599,1551900.86905676,0.0,1.0
1992-09-09,14.25,14.25,12.75,14.25,32800,0.694180937378289,0.694180937378289,0.621109259759522,0.694180937378289,673311.48816219,0.0,1.0
1992-09-10,14.0,14.25,12.75,12.75,31900,0.682002324441828,0.694180937378289,0.621109259759522,0.621109259759522,654836.477816276,0.0,1.0
1992-09-11,12.75,14.25,12.75,12.75,25200,0.621109259759522,0.694180937378289,0.621109259759522,0.621109259759522,517300.289685585,0.0,1.0
1992-09-14,15.38,15.75,12.75,14.25,64700,0.749228267851094,0.767252614997056,0.621109259759522,0.694180937378289,1328147.96597847,0.0,1.0
1992-09-15,14.25,15.25,14.25,14.75,28700,0.694180937378289,0.742895389124134,0.694180937378289,0.718538163251211,589147.552141916,0.0,1.0
1992-09-16,14.0,15.0,14.0,14.0,14100,0.682002324441828,0.730716776187673,0.682002324441828,0.682002324441828,289441.828752649,0.0,1.0
1992-09-17,14.5,15.25,14.0,14.0,2100,0.70635955031475,0.742895389124134,0.682002324441828,0.682002324441828,43108.3574737988,0.0,1.0
1992-09-18,15.25,15.25,14.0,14.0,11700,0.742895389124134,0.742895389124134,0.682002324441828,0.682002324441828,240175.134496879,0.0,1.0
1992-09-21,16.25,16.25,14.75,15.25,14600,0.791609840869979,0.791609840869979,0.718538163251211,0.742895389124134,299705.723389268,0.0,1.0
1992-09-22,15.75,16.25,14.75,16.25,24000,0.767252614997056,0.791609840869979,0.718538163251211,0.791609840869979,492666.9425577,0.0,1.0
1992-09-23,14.5,15.75,14.25,15.75,12000,0.70635955031475,0.767252614997056,0.694180937378289,0.767252614997056,246333.47127885,0.0,1.0
1992-09-24,14.25,14.75,14.0,14.75,18200,0.694180937378289,0.718538163251211,0.682002324441828,0.718538163251211,373605.764772923,0.0,1.0
1992-09-25,15.0,15.0,13.75,15.0,285400,0.730716776187673,0.730716776187673,0.669823711505366,0.730716776187673,5858631.05858198,0.0,1.0
1992-09-28,14.5,14.5,14.5,14.5,1000,0.70635955031475,0.70635955031475,0.70635955031475,0.70635955031475,20527.7892732375,0.0,1.0
1992-09-29,15.0,15.75,13.5,13.5,22600,0.730716776187673,0.767252614997056,0.657645098568905,0.657645098568905,463928.037575167,0.0,1.0
1992-09-30,15.75,16.5,14.75,14.75,34500,0.767252614997056,0.80378845380644,0.718538163251211,0.718538163251211,708208.729926694,0.0,1.0
1992-10-01,15.0,16.5,15.0,15.5,14800,0.730716776187673,0.80378845380644,0.730716776187673,0.755074002060595,303811.281243915,0.0,1.0
1992-10-02,14.75,15.25,14.75,15.0,7700,0.718538163251211,0.742895389124134,0.718538163251211,0.730716776187673,158063.977403929,0.0,1.0
1992-10-05,16.0,16.0,14.5,14.75,7400,0.779431227933517,0.779431227933517,0.70635955031475,0.718538163251211,151905.640621958,0.0,1.0
1992-10-06,15.25,16.0,14.5,16.0,10500,0.742895389124134,0.779431227933517,0.70635955031475,0.779431227933517,215541.787368994,0.0,1.0
1992-10-07,14.5,15.5,14.5,15.5,15500,0.70635955031475,0.755074002060595,0.70635955031475,0.755074002060595,318180.733735182,0.0,1.0
1992-10-08,15.5,15.5,14.5,15.0,2600,0.755074002060595,0.755074002060595,0.70635955031475,0.730716776187673,53372.2521104175,0.0,1.0
1992-10-09,15.25,16.0,14.5,16.0,5000,0.742895389124134,0.779431227933517,0.70635955031475,0.779431227933517,102638.946366188,0.0,1.0
1992-10-12,14.75,15.25,14.5,14.5,8500,0.718538163251211,0.742895389124134,0.70635955031475,0.70635955031475,174486.208822519,0.0,1.0
1992-10-13,14.0,15.0,14.0,14.5,23800,0.682002324441828,0.730716776187673,0.682002324441828,0.70635955031475,488561.384703053,0.0,1.0
1992-10-14,13.5,13.75,13.5,13.5,700,0.657645098568905,0.669823711505366,0.657645098568905,0.657645098568905,14369.4524912663,0.0,1.0
1992-10-15,13.75,14.0,13.0,13.25,9400,0.669823711505366,0.682002324441828,0.633287872695983,0.645466485632444,192961.219168433,0.0,1.0
1992-10-16,13.5,14.0,13.25,14.0,3700,0.657645098568905,0.682002324441828,0.645466485632444,0.682002324441828,75952.8203109788,0.0,1.0
1992-10-19,13.12,13.75,13.0,13.0,19200,0.639133606905484,0.669823711505366,0.633287872695983,0.633287872695983,394133.55404616,0.0,1.0
1992-10-20,12.75,13.75,12.75,13.75,6000,0.621109259759522,0.669823711505366,0.621109259759522,0.669823711505366,123166.735639425,0.0,1.0
1992-10-21,13.25,13.5,12.25,12.75,12300,0.645466485632444,0.657645098568905,0.596752033886599,0.621109259759522,252491.808060821,0.0,1.0
1992-10-22,12.25,13.25,12.0,12.25,55900,0.596752033886599,0.645466485632444,0.584573420950138,0.596752033886599,1147503.42037398,0.0,1.0
1992-10-23,12.25,12.5,12.0,12.5,48400,0.596752033886599,0.60893064682306,0.584573420950138,0.60893064682306,993545.000824696,0.0,1.0
1992-10-26,12.25,12.5,12.0,12.0,900,0.596752033886599,0.60893064682306,0.584573420950138,0.584573420950138,18475.0103459138,0.0,1.0
1992-10-27,12.5,12.75,12.0,12.0,11100,0.60893064682306,0.621109259759522,0.584573420950138,0.584573420950138,227858.460932937,0.0,1.0
1992-10-28,12.5,12.75,12.25,12.75,1700,0.60893064682306,0.621109259759522,0.596752033886599,0.621109259759522,34897.2417645038,0.0,1.0
1992-10-29,12.25,12.25,12.25,12.25,100,0.596752033886599,0.596752033886599,0.596752033886599,0.596752033886599,2052.77892732375,0.0,1.0
1992-10-30,13.5,13.5,12.25,12.25,10600,0.657645098568905,0.657645098568905,0.596752033886599,0.596752033886599,217594.566296318,0.0,1.0
1992-11-02,14.12,15.0,13.5,13.75,44600,0.687848058651329,0.730716776187673,0.657645098568905,0.669823711505366,915539.401586393,0.0,1.0
1992-11-03,15.75,15.75,14.0,15.0,67700,0.767252614997056,0.767252614997056,0.682002324441828,0.730716776187673,1389731.33379818,0.0,1.0
1992-11-04,14.25,15.0,14.25,14.75,38500,0.694180937378289,0.730716776187673,0.694180937378289,0.718538163251211,790319.887019644,0.0,1.0
1992-11-05,15.0,15.0,14.5,14.75,42200,0.730716776187673,0.730716776187673,0.70635955031475,0.718538163251211,866272.707330622,0.0,1.0
1992-11-06,15.0,15.0,14.5,14.5,12100,0.730716776187673,0.730716776187673,0.70635955031475,0.70635955031475,248386.250206174,0.0,1.0
1992-11-09,15.25,15.75,14.5,15.75,9000,0.742895389124134,0.767252614997056,0.70635955031475,0.767252614997056,184750.103459138,0.0,1.0
1992-11-10,16.5,16.75,14.5,14.5,61200,0.80378845380644,0.815967066742901,0.70635955031475,0.70635955031475,1256300.70352214,0.0,1.0
1992-11-11,17.0,17.75,16.0,16.0,30400,0.828145679679362,0.864681518488746,0.779431227933517,0.779431227933517,624044.79390642,0.0,1.0
1992-11-12,17.5,19.0,16.5,17.75,41300,0.852502905552285,0.925574583171052,0.80378845380644,0.864681518488746,847797.696984709,0.0,1.0
1992-11-13,18.0,18.25,17.5,18.25,34500,0.876860131425207,0.889038744361668,0.852502905552285,0.889038744361668,708208.729926694,0.0,1.0
1992-11-16,18.25,18.75,17.5,18.12,127600,0.889038744361668,0.913395970234591,0.852502905552285,0.882705865634708,2619345.91126511,0.0,1.0
1992-11-17,17.25,18.25,17.0,17.5,22400,0.840324292615823,0.889038744361668,0.828145679679362,0.852502905552285,459822.479720521,0.0,1.0
1992-11-18,17.75,17.75,17.25,17.25,14200,0.864681518488746,0.864681518488746,0.840324292615823,0.840324292615823,291494.607679973,0.0,1.0
1992-11-19,17.25,17.75,17.25,17.25,5000,0.840324292615823,0.864681518488746,0.840324292615823,0.840324292615823,102638.946366188,0.0,1.0
1992-11-20,17.75,18.0,17.25,17.25,94700,0.864681518488746,0.876860131425207,0.840324292615823,0.840324292615823,1943981.64417559,0.0,1.0
1992-11-23,18.25,18.25,17.75,18.0,2200,0.889038744361668,0.889038744361668,0.864681518488746,0.876860131425207,45161.1364011225,0.0,1.0
1992-11-24,18.38,18.5,18.0,18.0,43400,0.895371623088628,0.901217357298129,0.876860131425207,0.876860131425207,890906.054458508,0.0,1.0
1992-11-25,17.5,18.25,17.5,18.0,15100,0.852502905552285,0.889038744361668,0.852502905552285,0.876860131425207,309969.618025886,0.0,1.0
1992-11-27,17.5,18.0,17.5,17.5,1300,0.852502905552285,0.876860131425207,0.852502905552285,0.852502905552285,26686.1260552088,0.0,1.0
1992-11-30,17.25,18.0,17.25,17.5,7300,0.840324292615823,0.876860131425207,0.840324292615823,0.852502905552285,149852.861694634,0.0,1.0
1992-12-01,17.5,18.0,17.25,17.25,9400,0.852502905552285,0.876860131425207,0.840324292615823,0.840324292615823,192961.219168433,0.0,1.0
1992-12-02,17.25,17.5,17.25,17.5,8700,0.840324292615823,0.852502905552285,0.840324292615823,0.852502905552285,178591.766677166,0.0,1.0
1992-12-03,17.75,18.25,17.5,18.0,20200,0.864681518488746,0.889038744361668,0.852502905552285,0.876860131425207,414661.343319398,0.0,1.0
1992-12-04,17.75,18.25,17.75,17.75,3100,0.864681518488746,0.889038744361668,0.864681518488746,0.864681518488746,63636.1467470363,0.0,1.0
1992-12-07,18.0,18.5,18.0,18.25,5800,0.876860131425207,0.901217357298129,0.876860131425207,0.889038744361668,119061.177784778,0.0,1.0
1992-12-08,17.75,18.5,17.75,18.5,15600,0.864681518488746,0.901217357298129,0.864681518488746,0.901217357298129,320233.512662505,0.0,1.0
1992-12-09,18.0,18.25,17.75,17.75,13100,0.876860131425207,0.889038744361668,0.864681518488746,0.864681518488746,268914.039479411,0.0,1.0
1992-12-10,18.25,18.5,17.75,18.25,28900,0.889038744361668,0.901217357298129,0.864681518488746,0.889038744361668,593253.109996564,0.0,1.0
1992-12-11,17.75,18.25,17.75,17.75,5000,0.864681518488746,0.889038744361668,0.864681518488746,0.864681518488746,102638.946366188,0.0,1.0
1992-12-14,17.75,17.88,17.75,17.75,1800,0.864681518488746,0.871014397215706,0.864681518488746,0.864681518488746,36950.0206918275,0.0,1.0
1992-12-15,17.75,18.25,17.75,17.75,14200,0.864681518488746,0.889038744361668,0.864681518488746,0.864681518488746,291494.607679973,0.0,1.0
1992-12-16,17.75,18.25,17.75,17.75,5100,0.864681518488746,0.889038744361668,0.864681518488746,0.864681518488746,104691.725293511,0.0,1.0
1992-12-17,17.5,18.25,17.5,17.75,4500,0.852502905552285,0.889038744361668,0.852502905552285,0.864681518488746,92375.0517295688,0.0,1.0
1992-12-18,17.25,18.25,17.25,17.25,5700,0.840324292615823,0.889038744361668,0.840324292615823,0.840324292615823,117008.398857454,0.0,1.0
1992-12-21,18.0,18.25,17.25,17.25,87700,0.876860131425207,0.889038744361668,0.840324292615823,0.840324292615823,1800287.11926293,0.0,1.0
1992-12-22,17.25,17.5,17.25,17.5,6900,0.840324292615823,0.852502905552285,0.840324292615823,0.852502905552285,141641.745985339,0.0,1.0
1992-12-23,17.0,18.0,17.0,18.0,8000,0.828145679679362,0.876860131425207,0.828145679679362,0.876860131425207,164222.3141859,0.0,1.0
1992-12-24,18.0,18.0,17.0,17.0,31400,0.876860131425207,0.876860131425207,0.828145679679362,0.828145679679362,644572.583179658,0.0,1.0
1992-12-28,17.88,18.5,17.75,18.5,29200,0.871014397215706,0.901217357298129,0.864681518488746,0.901217357298129,599411.446778535,0.0,1.0
1992-12-29,17.75,18.5,17.75,17.75,9200,0.864681518488746,0.901217357298129,0.864681518488746,0.864681518488746,188855.661313785,0.0,1.0
1992-12-30,17.75,18.5,17.75,17.75,22700,0.864681518488746,0.901217357298129,0.864681518488746,0.864681518488746,465980.816502491,0.0,1.0
1992-12-31,19.75,19.75,17.75,17.75,51200,0.962110421980436,0.962110421980436,0.864681518488746,0.864681518488746,1051022.81078976,0.0,1.0
1993-01-04,19.5,19.75,19.0,19.0,23700,0.949931809043974,0.962110421980436,0.925574583171052,0.925574583171052,486508.605775729,0.0,1.0
1993-01-05,19.5,20.25,18.75,19.0,27700,0.949931809043974,0.986467647853358,0.913395970234591,0.925574583171052,568619.762868679,0.0,1.0
1993-01-06,20.5,21.0,20.0,20.0,39700,0.998646260789819,1.02300348666274,0.974289034916897,0.974289034916897,814953.234147529,0.0,1.0
1993-01-07,23.25,24.0,22.12,22.5,368700,1.13261100309089,1.16914684190028,1.07756367261809,1.09607516428151,7568595.90504269,0.0,1.0
1993-01-08,22.75,23.75,22.0,23.0,27800,1.10825377721797,1.15696822896381,1.07171793840859,1.12043239015443,570672.541796003,0.0,1.0
1993-01-11,22.5,23.25,22.25,22.25,16100,1.09607516428151,1.13261100309089,1.08389655134505,1.08389655134505,330497.407299124,0.0,1.0
1993-01-12,21.0,22.5,20.25,22.5,24800,1.02300348666274,1.09607516428151,0.986467647853358,1.09607516428151,509089.173976291,0.0,1.0
1993-01-13,21.25,21.5,20.75,20.75,44800,1.0351820995992,1.04736071253566,1.01082487372628,1.01082487372628,919644.959441043,0.0,1.0
1993-01-14,23.25,23.25,21.25,21.25,92100,1.13261100309089,1.13261100309089,1.0351820995992,1.0351820995992,1890609.39206518,0.0,1.0
1993-01-15,23.0,23.62,22.75,22.75,135100,1.12043239015443,1.15063535023685,1.10825377721797,1.10825377721797,2773304.33081439,0.0,1.0
1993-01-18,23.38,23.5,23.0,23.0,36600,1.13894388181785,1.14478961602735,1.12043239015443,1.12043239015443,751317.087400494,0.0,1.0
1993-01-19,23.5,23.5,23.0,23.0,14800,1.14478961602735,1.14478961602735,1.12043239015443,1.12043239015443,303811.281243916,0.0,1.0
1993-01-20,23.0,23.25,23.0,23.0,24700,1.12043239015443,1.13261100309089,1.12043239015443,1.12043239015443,507036.395048967,0.0,1.0
1993-01-21,23.0,23.25,22.5,23.25,2800,1.12043239015443,1.13261100309089,1.09607516428151,1.13261100309089,57477.8099650651,0.0,1.0
1993-01-22,22.5,23.25,22.5,23.25,5800,1.09607516428151,1.13261100309089,1.09607516428151,1.13261100309089,119061.177784777,0.0,1.0
1993-01-25,22.5,23.25,22.5,22.5,11800,1.09607516428151,1.13261100309089,1.09607516428151,1.09607516428151,242227.913424202,0.0,1.0
1993-01-26,22.62,23.25,22.5,22.5,26800,1.10192089849101,1.13261100309089,1.09607516428151,1.09607516428151,550144.752522765,0.0,1.0
1993-01-27,22.25,23.25,21.75,23.25,32500,1.08389655134505,1.13261100309089,1.05953932547213,1.13261100309089,667153.151380218,0.0,1.0
1993-01-28,21.75,22.5,21.75,22.25,8800,1.05953932547213,1.09607516428151,1.05953932547213,1.08389655134505,180644.545604489,0.0,1.0
1993-01-29,23.0,23.0,22.0,22.0,31400,1.12043239015443,1.12043239015443,1.07171793840859,1.07171793840859,644572.583179659,0.0,1.0
1993-02-01,21.75,23.0,21.5,22.25,19400,1.05953932547213,1.12043239015443,1.04736071253566,1.08389655134505,398239.111900806,0.0,1.0
1993-02-02,22.38,23.0,21.75,21.75,47500,1.09022943007201,1.12043239015443,1.05953932547213,1.05953932547213,975069.99047878,0.0,1.0
1993-02-03,20.62,22.0,20.25,21.75,33200,1.00449199499932,1.07171793840859,0.986467647853358,1.05953932547213,681522.603871486,0.0,1.0
1993-02-04,20.5,21.25,20.5,21.0,74700,0.998646260789819,1.0351820995992,0.998646260789819,1.02300348666274,1533425.85871084,0.0,1.0
1993-02-05,21.25,22.0,20.75,21.0,55400,1.0351820995992,1.07171793840859,1.01082487372628,1.02300348666274,1137239.52573736,0.0,1.0
1993-02-08,21.75,22.0,21.25,21.25,56200,1.05953932547213,1.07171793840859,1.0351820995992,1.0351820995992,1153661.75715594,0.0,1.0
1993-02-09,21.75,22.25,21.75,22.25,6300,1.05953932547213,1.08389655134505,1.05953932547213,1.08389655134505,129325.072421396,0.0,1.0
1993-02-10,21.75,22.25,21.75,22.25,1600,1.05953932547213,1.08389655134505,1.05953932547213,1.08389655134505,32844.4628371799,0.0,1.0
1993-02-11,21.75,22.0,21.75,21.75,9100,1.05953932547213,1.07171793840859,1.05953932547213,1.05953932547213,186802.882386461,0.0,1.0
1993-02-12,21.75,21.75,21.75,21.75,3000,1.05953932547213,1.05953932547213,1.05953932547213,1.05953932547213,61583.3678197123,0.0,1.0
1993-02-16,21.25,22.0,21.25,21.75,14500,1.0351820995992,1.07171793840859,1.0351820995992,1.05953932547213,297652.944461945,0.0,1.0
1993-02-17,21.25,22.0,21.25,21.25,15800,1.0351820995992,1.07171793840859,1.0351820995992,1.0351820995992,324339.070517154,0.0,1.0
1993-02-18,21.25,21.25,21.25,21.25,2800,1.0351820995992,1.0351820995992,1.0351820995992,1.0351820995992,57477.8099650652,0.0,1.0
1993-02-19,20.0,21.75,19.75,21.25,88200,0.974289034916897,1.05953932547213,0.962110421980436,1.0351820995992,1810551.01389955,0.0,1.0
1993-02-22,19.75,20.5,19.75,20.0,10100,0.962110421980436,0.998646260789819,0.962110421980436,0.974289034916897,207330.671659699,0.0,1.0
1993-02-23,19.25,19.75,19.0,19.0,78700,0.937753196107513,0.962110421980436,0.925574583171052,0.925574583171052,1615537.01580379,0.0,1.0
1993-02-24,19.5,19.5,18.5,18.5,15100,0.949931809043974,0.949931809043974,0.901217357298129,0.901217357298129,309969.618025886,0.0,1.0
1993-02-25,19.25,20.0,19.25,20.0,15600,0.937753196107513,0.974289034916897,0.937753196107513,0.974289034916897,320233.512662505,0.0,1.0
1993-02-26,19.0,20.0,19.0,20.0,1800,0.925574583171052,0.974289034916897,0.925574583171052,0.974289034916897,36950.0206918275,0.0,1.0
1993-03-01,19.5,20.0,19.0,19.0,14300,0.949931809043974,0.974289034916897,0.925574583171052,0.925574583171052,293547.386607296,0.0,1.0
1993-03-02,19.0,20.0,19.0,20.0,15500,0.925574583171052,0.974289034916897,0.925574583171052,0.974289034916897,318180.733735181,0.0,1.0
1993-03-03,20.0,20.0,19.0,19.0,92700,0.974289034916897,0.974289034916897,0.925574583171052,0.925574583171052,1902926.06562912,0.0,1.0
1993-03-04,19.88,20.25,19.75,19.75,19900,0.968443300707395,0.986467647853358,0.962110421980436,0.962110421980436,408503.006537427,0.0,1.0
1993-03-05,20.5,20.75,20.25,20.75,32900,0.998646260789819,1.01082487372628,0.986467647853358,1.01082487372628,675364.267089514,0.0,1.0
1993-03-08,20.25,21.25,20.25,20.25,3800,0.986467647853358,1.0351820995992,0.986467647853358,0.986467647853358,78005.5992383025,0.0,1.0
1993-03-09,21.25,21.25,20.25,20.25,3400,1.0351820995992,1.0351820995992,0.986467647853358,0.986467647853358,69794.4835290077,0.0,1.0
1993-03-10,20.62,21.25,20.25,21.25,1900,1.00449199499932,1.0351820995992,0.986467647853358,1.0351820995992,39002.7996191513,0.0,1.0
1993-03-11,21.0,21.25,20.5,20.5,16600,1.02300348666274,1.0351820995992,0.998646260789819,0.998646260789819,340761.301935743,0.0,1.0
1993-03-12,21.25,21.25,20.25,20.25,700,1.0351820995992,1.0351820995992,0.986467647853358,0.986467647853358,14369.4524912663,0.0,1.0
1993-03-15,21.25,21.25,20.5,20.5,4500,1.0351820995992,1.0351820995992,0.998646260789819,0.998646260789819,92375.0517295691,0.0,1.0
1993-03-16,21.25,21.75,20.5,20.5,18800,1.0351820995992,1.05953932547213,0.998646260789819,0.998646260789819,385922.438336866,0.0,1.0
1993-03-17,20.25,21.25,19.75,21.25,23000,0.986467647853358,1.0351820995992,0.962110421980436,1.0351820995992,472139.153284463,0.0,1.0
1993-03-18,21.25,21.25,20.25,20.25,27800,1.0351820995992,1.0351820995992,0.986467647853358,0.986467647853358,570672.541796004,0.0,1.0
1993-03-19,22.0,23.0,20.5,20.5,77500,1.07171793840859,1.12043239015443,0.998646260789819,0.998646260789819,1590903.6686759,0.0,1.0
1993-03-22,22.0,23.0,22.0,22.0,20900,1.07171793840859,1.12043239015443,1.07171793840859,1.07171793840859,429030.795810663,0.0,1.0
1993-03-23,22.25,23.0,22.0,23.0,2300,1.08389655134505,1.12043239015443,1.07171793840859,1.12043239015443,47213.9153284462,0.0,1.0
1993-03-24,23.0,23.0,22.25,22.25,20100,1.12043239015443,1.12043239015443,1.08389655134505,1.08389655134505,412608.564392074,0.0,1.0
1993-03-25,23.75,23.75,22.75,22.75,13400,1.15696822896381,1.15696822896381,1.10825377721797,1.10825377721797,275072.376261384,0.0,1.0
1993-03-26,23.38,23.75,23.0,23.25,23200,1.13894388181785,1.15696822896381,1.12043239015443,1.13261100309089,476244.711139111,0.0,1.0
1993-03-29,23.75,23.75,23.0,23.0,6300,1.15696822896381,1.15696822896381,1.12043239015443,1.12043239015443,129325.072421397,0.0,1.0
1993-03-30,24.0,24.0,23.25,23.25,18200,1.16914684190028,1.16914684190028,1.13261100309089,1.13261100309089,373605.764772921,0.0,1.0
1993-03-31,25.12,25.5,23.25,23.25,51400,1.22370702785562,1.24221851951904,1.13261100309089,1.13261100309089,1055128.36864441,0.0,1.0
1993-04-01,25.0,26.25,24.75,25.75,48600,1.21786129364612,1.27875435832843,1.20568268070966,1.2543971324555,997650.558679344,0.0,1.0
1993-04-02,23.5,24.5,23.5,24.0,12800,1.14478961602735,1.1935040677732,1.14478961602735,1.16914684190028,262755.702697441,0.0,1.0
1993-04-05,22.62,24.25,22.5,23.5,28100,1.10192089849101,1.18132545483674,1.09607516428151,1.14478961602735,576830.878577974,0.0,1.0
1993-04-06,23.0,23.0,22.0,22.25,13700,1.12043239015443,1.12043239015443,1.07171793840859,1.08389655134505,281230.713043354,0.0,1.0
1993-04-07,21.75,22.75,21.75,22.0,40600,1.05953932547213,1.10825377721797,1.05953932547213,1.07171793840859,833428.244493439,0.0,1.0
1993-04-08,22.5,22.75,21.75,22.25,40200,1.09607516428151,1.10825377721797,1.05953932547213,1.08389655134505,825217.128784147,0.0,1.0
1993-04-12,22.5,22.75,22.0,22.75,70100,1.09607516428151,1.10825377721797,1.07171793840859,1.10825377721797,1438998.02805395,0.0,1.0
1993-04-13,23.88,24.5,22.75,22.75,45400,1.16330110769077,1.1935040677732,1.10825377721797,1.10825377721797,931961.633004987,0.0,1.0
1993-04-14,23.5,24.5,23.5,24.5,7100,1.14478961602735,1.1935040677732,1.14478961602735,1.1935040677732,145747.303839987,0.0,1.0
1993-04-15,23.88,24.25,23.5,24.25,5700,1.16330110769077,1.18132545483674,1.14478961602735,1.18132545483674,117008.398857454,0.0,1.0
1993-04-16,23.5,24.0,23.5,23.5,10700,1.14478961602735,1.16914684190028,1.14478961602735,1.14478961602735,219647.345223642,0.0,1.0
1993-04-19,23.75,24.25,23.75,23.75,6100,1.15696822896381,1.18132545483674,1.15696822896381,1.15696822896381,125219.514566749,0.0,1.0
1993-04-20,24.0,24.5,23.75,23.75,64500,1.16914684190028,1.1935040677732,1.15696822896381,1.15696822896381,1324042.40812381,0.0,1.0
1993-04-21,24.0,24.25,23.0,24.0,16700,1.16914684190028,1.18132545483674,1.12043239015443,1.16914684190028,342814.080863065,0.0,1.0
1993-04-22,23.0,24.0,23.0,23.25,9000,1.12043239015443,1.16914684190028,1.12043239015443,1.13261100309089,184750.103459138,0.0,1.0
1993-04-23,22.0,23.0,22.0,22.5,30300,1.07171793840859,1.12043239015443,1.07171793840859,1.09607516428151,621992.014979094,0.0,1.0
1993-04-26,22.0,22.0,22.0,22.0,3000,1.07171793840859,1.07171793840859,1.07171793840859,1.07171793840859,61583.3678197123,0.0,1.0
1993-04-27,21.25,22.0,21.0,22.0,14300,1.0351820995992,1.07171793840859,1.02300348666274,1.07171793840859,293547.386607297,0.0,1.0
1993-04-28,22.0,22.25,21.75,22.25,11500,1.07171793840859,1.08389655134505,1.05953932547213,1.08389655134505,236069.576642231,0.0,1.0
1993-04-29,22.0,22.5,22.0,22.25,25600,1.07171793840859,1.09607516428151,1.07171793840859,1.08389655134505,525511.405394878,0.0,1.0
1993-04-30,21.5,22.5,21.5,22.25,35200,1.04736071253566,1.09607516428151,1.04736071253566,1.08389655134505,722578.182417963,0.0,1.0
1993-05-03,22.0,22.5,22.0,22.12,19500,1.07171793840859,1.09607516428151,1.07171793840859,1.07756367261809,400291.89082813,0.0,1.0
1993-05-04,23.88,24.0,22.25,22.5,23200,1.16330110769077,1.16914684190028,1.08389655134505,1.09607516428151,476244.711139112,0.0,1.0
1993-05-05,24.75,24.75,23.5,23.5,19200,1.20568268070966,1.20568268070966,1.14478961602735,1.14478961602735,394133.55404616,0.0,1.0
1993-05-06,23.5,24.75,23.25,24.75,13700,1.14478961602735,1.20568268070966,1.13261100309089,1.20568268070966,281230.713043355,0.0,1.0
1993-05-07,24.62,24.62,23.5,24.5,63700,1.1993498019827,1.1993498019827,1.14478961602735,1.1935040677732,1307620.17670523,0.0,1.0
1993-05-10,25.5,25.5,24.25,24.25,71400,1.24221851951904,1.24221851951904,1.18132545483674,1.18132545483674,1465684.15410916,0.0,1.0
1993-05-11,25.75,26.0,24.75,24.75,297400,1.2543971324555,1.26657574539197,1.20568268070966,1.20568268070966,6104964.52986086,0.0,1.0
1993-05-12,26.25,26.5,25.25,25.75,141200,1.27875435832843,1.29093297126489,1.23003990658258,1.2543971324555,2898523.84538113,0.0,1.0
1993-05-13,25.25,26.0,25.25,25.25,54600,1.23003990658258,1.26657574539197,1.23003990658258,1.23003990658258,1120817.29431877,0.0,1.0
1993-05-14,26.0,26.0,25.25,25.25,3800,1.26657574539197,1.26657574539197,1.23003990658258,1.23003990658258,78005.5992383023,0.0,1.0
1993-05-17,26.25,26.5,25.25,25.62,171100,1.27875435832843,1.29093297126489,1.23003990658258,1.24806425372854,3512304.74465093,0.0,1.0
1993-05-18,26.0,26.75,26.0,26.25,84100,1.26657574539197,1.30311158420135,1.26657574539197,1.27875435832843,1726387.07787927,0.0,1.0
1993-05-19,27.25,27.75,26.0,26.0,274900,1.32746881007427,1.35182603594719,1.26657574539197,1.26657574539197,5643089.271213,0.0,1.0
1993-05-20,28.5,29.0,27.0,27.75,387200,1.38836187475658,1.4127191006295,1.31529019713781,1.35182603594719,7948360.00659755,0.0,1.0
1993-05-21,28.0,28.5,27.75,28.0,58400,1.36400464888366,1.38836187475658,1.35182603594719,1.36400464888366,1198822.89355707,0.0,1.0
1993-05-24,27.25,28.25,27.0,28.0,41500,1.32746881007427,1.37618326182012,1.31529019713781,1.36400464888366,851903.254839358,0.0,1.0
1993-05-25,27.25,28.0,27.0,27.0,22800,1.32746881007427,1.36400464888366,1.31529019713781,1.31529019713781,468033.595429816,0.0,1.0
1993-05-26,27.0,27.5,26.75,26.75,1500,1.31529019713781,1.33964742301073,1.30311158420135,1.30311158420135,30791.6839098563,0.0,1.0
1993-05-27,26.75,27.25,26.5,27.0,23800,1.30311158420135,1.32746881007427,1.29093297126489,1.31529019713781,488561.384703052,0.0,1.0
1993-05-28,26.5,27.0,26.5,26.5,16400,1.29093297126489,1.31529019713781,1.29093297126489,1.29093297126489,336655.744081095,0.0,1.0
1993-06-01,26.5,26.62,26.5,26.5,4000,1.29093297126489,1.29677870547439,1.29093297126489,1.29093297126489,82111.1570929499,0.0,1.0
1993-06-02,26.5,27.0,26.5,26.5,1500,1.29093297126489,1.31529019713781,1.29093297126489,1.29093297126489,30791.6839098562,0.0,1.0
1993-06-03,27.0,27.5,26.5,27.0,114000,1.31529019713781,1.33964742301073,1.29093297126489,1.31529019713781,2340167.97714908,0.0,1.0
1993-06-04,27.25,27.25,26.75,26.75,67700,1.32746881007427,1.32746881007427,1.30311158420135,1.30311158420135,1389731.33379818,0.0,1.0
1993-06-07,27.25,27.5,27.0,27.25,108300,1.32746881007427,1.33964742301073,1.31529019713781,1.32746881007427,2223159.57829163,0.0,1.0
1993-06-08,27.12,27.5,26.75,27.38,63400,1.32113593134731,1.33964742301073,1.30311158420135,1.33380168880123,1301461.83992326,0.0,1.0
1993-06-09,27.12,27.5,26.75,26.75,260600,1.32113593134731,1.33964742301073,1.30311158420135,1.30311158420135,5349541.8846057,0.0,1.0
1993-06-10,28.0,28.0,27.0,27.0,52200,1.36400464888366,1.36400464888366,1.31529019713781,1.31529019713781,1071550.60006299,0.0,1.0
1993-06-11,27.75,28.5,27.0,27.0,117000,1.35182603594719,1.38836187475658,1.31529019713781,1.31529019713781,2401751.3449688,0.0,1.0
1993-06-14,27.75,28.5,27.75,28.0,6600,1.35182603594719,1.38836187475658,1.35182603594719,1.36400464888366,135483.409203368,0.0,1.0
1993-06-15,27.88,28.25,27.75,28.0,14800,1.35815891467415,1.37618326182012,1.35182603594719,1.36400464888366,303811.281243916,0.0,1.0
1993-06-16,27.5,28.25,27.5,27.75,151600,1.33964742301073,1.37618326182012,1.33964742301073,1.35182603594719,3112012.85382281,0.0,1.0
1993-06-17,27.5,28.25,27.5,27.5,64400,1.33964742301073,1.37618326182012,1.33964742301073,1.33964742301073,1321989.6291965,0.0,1.0
1993-06-18,27.75,28.25,27.5,27.5,12300,1.35182603594719,1.37618326182012,1.33964742301073,1.33964742301073,252491.808060822,0.0,1.0
1993-06-21,27.5,28.25,27.5,27.5,2600,1.33964742301073,1.37618326182012,1.33964742301073,1.33964742301073,53372.2521104176,0.0,1.0
1993-06-22,28.5,28.5,27.5,27.5,477000,1.38836187475658,1.38836187475658,1.33964742301073,1.33964742301073,9791755.48333428,0.0,1.0
1993-06-23,28.25,28.5,28.0,28.5,35000,1.37618326182012,1.38836187475658,1.36400464888366,1.38836187475658,718472.624563311,0.0,1.0
1993-06-24,28.0,28.25,28.0,28.25,12900,1.36400464888366,1.37618326182012,1.36400464888366,1.37618326182012,264808.481624763,0.0,1.0
1993-06-25,28.12,28.25,28.0,28.25,24900,1.36985038309316,1.37618326182012,1.36400464888366,1.37618326182012,511141.952903613,0.0,1.0
1993-06-28,28.25,28.38,27.75,28.0,18800,1.37618326182012,1.38251614054708,1.35182603594719,1.36400464888366,385922.438336864,0.0,1.0
1993-06-29,28.25,28.25,27.75,27.75,87500,1.37618326182012,1.37618326182012,1.35182603594719,1.35182603594719,1796181.56140828,0.0,1.0
1993-06-30,28.75,28.75,28.0,28.5,75500,1.40054048769304,1.40054048769304,1.36400464888366,1.38836187475658,1549848.09012943,0.0,1.0
1993-07-01,28.0,29.0,28.0,28.5,114700,1.36400464888366,1.4127191006295,1.36400464888366,1.38836187475658,2354537.42964034,0.0,1.0
1993-07-02,28.12,28.75,27.75,27.75,9100,1.36985038309316,1.40054048769304,1.35182603594719,1.35182603594719,186802.882386461,0.0,1.0
1993-07-06,28.0,28.75,27.75,28.75,11700,1.36400464888366,1.40054048769304,1.35182603594719,1.40054048769304,240175.134496878,0.0,1.0
1993-07-07,28.5,28.75,28.0,28.0,34000,1.38836187475658,1.40054048769304,1.36400464888366,1.36400464888366,697944.835290074,0.0,1.0
1993-07-08,28.75,28.75,28.25,28.25,64200,1.40054048769304,1.40054048769304,1.37618326182012,1.37618326182012,1317884.07134185,0.0,1.0
1993-07-09,28.5,28.75,28.25,28.25,142900,1.38836187475658,1.40054048769304,1.37618326182012,1.37618326182012,2933421.08714564,0.0,1.0
1993-07-12,28.5,29.0,28.25,28.25,96600,1.38836187475658,1.4127191006295,1.37618326182012,1.37618326182012,1982984.44379474,0.0,1.0
1993-07-13,28.25,28.75,28.25,28.75,2800,1.37618326182012,1.40054048769304,1.37618326182012,1.40054048769304,57477.8099650649,0.0,1.0
1993-07-14,28.5,28.75,28.25,28.25,37600,1.38836187475658,1.40054048769304,1.37618326182012,1.37618326182012,771844.876673729,0.0,1.0
1993-07-15,28.5,29.0,28.25,28.62,14300,1.38836187475658,1.4127191006295,1.37618326182012,1.39420760896608,293547.386607296,0.0,1.0
1993-07-16,28.25,28.75,28.25,28.5,27600,1.37618326182012,1.40054048769304,1.37618326182012,1.38836187475658,566566.983941354,0.0,1.0
1993-07-19,28.5,28.75,28.25,28.25,16500,1.38836187475658,1.40054048769304,1.37618326182012,1.37618326182012,338708.523008418,0.0,1.0
1993-07-20,28.5,29.0,28.25,28.25,41800,1.38836187475658,1.4127191006295,1.37618326182012,1.37618326182012,858061.591621327,0.0,1.0
1993-07-21,29.0,29.75,29.0,29.0,135700,1.4127191006295,1.44925493943888,1.4127191006295,1.4127191006295,2785621.00437833,0.0,1.0
1993-07-22,29.0,29.75,29.0,29.0,121000,1.4127191006295,1.44925493943888,1.4127191006295,1.4127191006295,2483862.50206174,0.0,1.0
1993-07-23,29.5,29.5,28.75,28.75,54200,1.43707632650242,1.43707632650242,1.40054048769304,1.40054048769304,1112606.17860948,0.0,1.0
1993-07-26,29.0,29.75,29.0,29.25,128300,1.4127191006295,1.44925493943888,1.4127191006295,1.42489771356596,2633715.36375637,0.0,1.0
1993-07-27,29.75,29.75,29.0,29.0,10400,1.44925493943888,1.44925493943888,1.4127191006295,1.4127191006295,213489.008441671,0.0,1.0
1993-07-28,30.0,30.0,29.25,29.75,57700,1.46143355237535,1.46143355237535,1.42489771356596,1.44925493943888,1184453.4410658,0.0,1.0
1993-07-29,30.0,30.0,29.25,30.0,16700,1.46143355237535,1.46143355237535,1.42489771356596,1.46143355237535,342814.080863065,0.0,1.0
1993-07-30,29.75,30.0,29.0,29.25,51400,1.44925493943888,1.46143355237535,1.4127191006295,1.42489771356596,1055128.36864441,0.0,1.0
1993-08-02,29.0,29.38,29.0,29.0,347900,1.4127191006295,1.43123059229292,1.4127191006295,1.4127191006295,7141617.88815933,0.0,1.0
1993-08-03,29.75,29.75,29.0,29.0,8100,1.44925493943888,1.44925493943888,1.4127191006295,1.4127191006295,166275.093113224,0.0,1.0
1993-08-04,29.25,29.75,29.25,29.25,4900,1.42489771356596,1.44925493943888,1.42489771356596,1.42489771356596,100586.167438864,0.0,1.0
1993-08-05,29.75,29.75,29.25,29.75,56000,1.44925493943888,1.44925493943888,1.42489771356596,1.44925493943888,1149556.1993013,0.0,1.0
1993-08-06,29.75,29.75,29.25,29.25,5000,1.44925493943888,1.44925493943888,1.42489771356596,1.42489771356596,102638.946366188,0.0,1.0
1993-08-09,29.25,29.75,29.25,29.75,23500,1.42489771356596,1.44925493943888,1.42489771356596,1.44925493943888,482403.047921082,0.0,1.0
1993-08-10,28.5,29.25,28.5,29.0,37400,1.38836187475658,1.42489771356596,1.38836187475658,1.4127191006295,767739.318819082,0.0,1.0
1993-08-11,29.0,29.0,28.5,28.5,7700,1.4127191006295,1.4127191006295,1.38836187475658,1.38836187475658,158063.977403929,0.0,1.0
1993-08-12,29.5,29.5,28.5,28.5,145000,1.43707632650242,1.43707632650242,1.38836187475658,1.38836187475658,2976529.44461944,0.0,1.0
1993-08-13,28.5,29.5,28.5,29.0,17800,1.38836187475658,1.43707632650242,1.38836187475658,1.4127191006295,365394.649063627,0.0,1.0
1993-08-16,29.12,29.12,28.25,28.5,61800,1.418564834839,1.418564834839,1.37618326182012,1.38836187475658,1268617.37708608,0.0,1.0
1993-08-17,29.38,29.38,28.5,29.25,166700,1.43123059229292,1.43123059229292,1.38836187475658,1.42489771356596,3421982.4718487,0.0,1.0
1993-08-18,30.25,30.75,29.0,29.25,335700,1.47361216531181,1.49796939118473,1.4127191006295,1.42489771356596,6891178.85902582,0.0,1.0
1993-08-19,30.75,31.0,30.25,30.25,315600,1.49796939118473,1.51014800412119,1.47361216531181,1.47361216531181,6478570.29463375,0.0,1.0
1993-08-20,31.0,31.75,30.5,30.75,86100,1.51014800412119,1.54668384293057,1.48579077824827,1.49796939118473,1767442.65642575,0.0,1.0
1993-08-23,32.38,32.5,31.0,31.75,284700,1.57737394753046,1.58321968173996,1.51014800412119,1.54668384293057,5844261.6060907,0.0,1.0
1993-08-24,32.75,32.75,32.25,32.5,108600,1.59539829467642,1.59539829467642,1.5710410688035,1.58321968173996,2229317.91507359,0.0,1.0
1993-08-25,31.5,32.75,31.5,32.75,34800,1.53450522999411,1.59539829467642,1.53450522999411,1.59539829467642,714367.066708667,0.0,1.0
1993-08-26,29.75,31.75,29.75,31.0,119300,1.44925493943888,1.54668384293057,1.44925493943888,1.51014800412119,2448965.26029724,0.0,1.0
1993-08-27,29.75,30.0,29.5,29.5,10600,1.44925493943888,1.46143355237535,1.43707632650242,1.43707632650242,217594.566296318,0.0,1.0
1993-08-30,30.75,31.38,29.75,29.75,81300,1.49796939118473,1.52865949578461,1.44925493943888,1.44925493943888,1668909.26791421,0.0,1.0
1993-08-31,31.75,32.25,31.25,31.75,264000,1.54668384293057,1.5710410688035,1.52232661705765,1.54668384293057,5419336.36813472,0.0,1.0
1993-09-01,32.12,32.25,31.25,31.75,74000,1.56470819007654,1.5710410688035,1.52232661705765,1.54668384293057,1519056.40621957,0.0,1.0
1993-09-02,32.0,32.25,31.75,32.25,7600,1.55886245586703,1.5710410688035,1.54668384293057,1.5710410688035,156011.198476606,0.0,1.0
1993-09-03,32.25,32.38,31.5,32.25,320000,1.5710410688035,1.57737394753046,1.53450522999411,1.5710410688035,6568892.56743599,0.0,1.0
1993-09-07,32.5,32.75,32.0,32.5,91500,1.58321968173996,1.59539829467642,1.55886245586703,1.58321968173996,1878292.71850123,0.0,1.0
1993-09-08,32.5,32.5,31.75,32.0,23400,1.58321968173996,1.58321968173996,1.54668384293057,1.55886245586703,480350.268993757,0.0,1.0
1993-09-09,31.75,32.5,31.75,32.5,11700,1.54668384293057,1.58321968173996,1.54668384293057,1.58321968173996,240175.134496879,0.0,1.0
1993-09-10,32.25,32.75,31.75,32.5,33100,1.5710410688035,1.59539829467642,1.54668384293057,1.58321968173996,679469.82494416,0.0,1.0
1993-09-13,32.75,32.75,32.25,32.75,53800,1.59539829467642,1.59539829467642,1.5710410688035,1.59539829467642,1104395.06290018,0.0,1.0
1993-09-14,32.0,32.75,32.0,32.75,77300,1.55886245586703,1.59539829467642,1.55886245586703,1.59539829467642,1586798.11082126,0.0,1.0
1993-09-15,32.75,32.75,32.0,32.5,93900,1.59539829467642,1.59539829467642,1.55886245586703,1.58321968173996,1927559.412757,0.0,1.0
1993-09-16,32.0,32.75,32.0,32.75,65700,1.55886245586703,1.59539829467642,1.55886245586703,1.59539829467642,1348675.75525171,0.0,1.0
1993-09-17,31.5,32.25,31.5,32.0,33500,1.53450522999411,1.5710410688035,1.53450522999411,1.55886245586703,687680.940653458,0.0,1.0
1993-09-20,30.0,32.0,30.0,32.0,17000,1.46143355237535,1.55886245586703,1.46143355237535,1.55886245586703,348972.417645037,0.0,1.0
1993-09-21,30.25,30.75,29.75,30.0,13100,1.47361216531181,1.49796939118473,1.44925493943888,1.46143355237535,268914.039479411,0.0,1.0
1993-09-22,31.25,31.25,30.25,30.5,34500,1.52232661705765,1.52232661705765,1.47361216531181,1.48579077824827,708208.729926695,0.0,1.0
1993-09-23,31.0,31.5,31.0,31.5,21500,1.51014800412119,1.53450522999411,1.51014800412119,1.53450522999411,441347.469374606,0.0,1.0
1993-09-24,31.25,31.75,31.0,31.5,29000,1.52232661705765,1.54668384293057,1.51014800412119,1.53450522999411,595305.888923888,0.0,1.0
1993-09-27,31.0,31.75,31.0,31.75,5000,1.51014800412119,1.54668384293057,1.51014800412119,1.54668384293057,102638.946366188,0.0,1.0
1993-09-28,34.75,34.75,31.0,31.0,121900,1.69282719816811,1.69282719816811,1.51014800412119,1.51014800412119,2502337.51240765,0.0,1.0
1993-09-29,33.75,35.25,33.0,35.0,93800,1.64411274642226,1.71718442404103,1.60757690761288,1.70500581110457,1925506.63382968,0.0,1.0
1993-09-30,33.5,34.0,32.5,34.0,28600,1.6319341334858,1.65629135935872,1.58321968173996,1.65629135935872,587094.773214594,0.0,1.0
1993-10-01,16.25,17.0,15.5,17.0,9700,1.58321968173996,1.65629135935872,1.51014800412119,1.65629135935872,99559.7779752018,0.0,2.0
1993-10-04,16.75,16.75,15.75,16.25,26200,1.6319341334858,1.6319341334858,1.53450522999411,1.58321968173996,268914.039479412,0.0,1.0
1993-10-05,16.5,17.0,16.25,16.75,43300,1.60757690761288,1.65629135935872,1.58321968173996,1.6319341334858,444426.637765592,0.0,1.0
1993-10-06,16.25,17.0,16.0,17.0,44100,1.58321968173996,1.65629135935872,1.55886245586703,1.65629135935872,452637.753474886,0.0,1.0
1993-10-07,16.5,16.5,15.75,16.5,58400,1.60757690761288,1.60757690761288,1.53450522999411,1.60757690761288,599411.446778535,0.0,1.0
1993-10-08,16.0,16.5,15.75,15.75,75000,1.55886245586703,1.60757690761288,1.53450522999411,1.53450522999411,769792.097746409,0.0,1.0
1993-10-11,15.25,16.5,15.25,15.75,77600,1.48579077824827,1.60757690761288,1.48579077824827,1.53450522999411,796478.223801614,0.0,1.0
1993-10-12,15.25,16.0,15.25,16.0,67400,1.48579077824827,1.55886245586703,1.48579077824827,1.55886245586703,691786.498508103,0.0,1.0
1993-10-13,14.88,16.0,14.5,16.0,68800,1.44974208395634,1.55886245586703,1.4127191006295,1.55886245586703,706155.950999372,0.0,1.0
1993-10-14,14.75,15.0,14.0,14.5,96700,1.43707632650242,1.46143355237535,1.36400464888366,1.4127191006295,992518.611361035,0.0,1.0
1993-10-15,14.0,14.75,13.63,14.25,520500,1.36400464888366,1.43707632650242,1.32795595459173,1.38836187475658,5342357.15836005,0.0,1.0
1993-10-18,13.75,14.5,13.25,13.75,124600,1.33964742301073,1.4127191006295,1.29093297126489,1.33964742301073,1278881.2717227,0.0,1.0
1993-10-19,13.13,13.75,13.0,13.75,219100,1.27924150284589,1.33964742301073,1.26657574539197,1.33964742301073,2248819.31488316,0.0,1.0
1993-10-20,13.5,13.5,13.0,13.0,159100,1.31529019713781,1.31529019713781,1.26657574539197,1.26657574539197,1632985.63668604,0.0,1.0
1993-10-21,13.25,13.75,13.0,13.0,111900,1.29093297126489,1.33964742301073,1.26657574539197,1.26657574539197,1148529.80983764,0.0,1.0
1993-10-22,13.25,13.75,13.25,13.75,58000,1.29093297126489,1.33964742301073,1.29093297126489,1.33964742301073,595305.888923887,0.0,1.0
1993-10-25,13.5,13.75,13.0,13.75,28600,1.31529019713781,1.33964742301073,1.26657574539197,1.33964742301073,293547.386607297,0.0,1.0
1993-10-26,14.5,14.63,13.0,13.0,59700,1.4127191006295,1.42538485808342,1.26657574539197,1.26657574539197,612754.50980614,0.0,1.0
1993-10-27,14.25,14.75,14.25,14.25,196400,1.38836187475658,1.43707632650242,1.38836187475658,1.38836187475658,2015828.90663192,0.0,1.0
1993-10-28,15.25,15.25,14.25,14.5,62000,1.48579077824827,1.48579077824827,1.38836187475658,1.4127191006295,636361.467470362,0.0,1.0
1993-10-29,15.5,15.75,14.75,15.25,28300,1.51014800412119,1.53450522999411,1.43707632650242,1.48579077824827,290468.218216311,0.0,1.0
1993-11-01,16.0,16.0,15.25,16.0,20500,1.55886245586703,1.55886245586703,1.48579077824827,1.55886245586703,210409.840050685,0.0,1.0
1993-11-02,16.0,16.75,15.5,16.25,236700,1.55886245586703,1.6319341334858,1.51014800412119,1.58321968173996,2429463.86048767,0.0,1.0
1993-11-03,16.0,16.5,16.0,16.5,70900,1.55886245586703,1.60757690761288,1.55886245586703,1.60757690761288,727710.129736272,0.0,1.0
1993-11-04,15.25,16.25,15.25,16.25,48300,1.48579077824827,1.58321968173996,1.48579077824827,1.58321968173996,495746.110948685,0.0,1.0
1993-11-05,15.0,15.25,14.25,15.25,41300,1.46143355237535,1.48579077824827,1.38836187475658,1.48579077824827,423898.848492353,0.0,1.0
1993-11-08,14.5,15.0,14.25,14.25,27600,1.4127191006295,1.46143355237535,1.38836187475658,1.38836187475658,283283.491970678,0.0,1.0
1993-11-09,15.0,15.0,14.25,14.75,19000,1.46143355237535,1.46143355237535,1.38836187475658,1.43707632650242,195013.998095756,0.0,1.0
1993-11-10,16.0,16.0,14.75,14.75,35500,1.55886245586703,1.55886245586703,1.43707632650242,1.43707632650242,364368.259599967,0.0,1.0
1993-11-11,16.0,16.0,15.5,16.0,22800,1.55886245586703,1.55886245586703,1.51014800412119,1.55886245586703,234016.797714908,0.0,1.0
1993-11-12,15.88,16.25,15.5,15.5,15900,1.54717098744803,1.58321968173996,1.51014800412119,1.51014800412119,163195.924722238,0.0,1.0
1993-11-15,16.0,16.25,15.75,16.0,26500,1.55886245586703,1.58321968173996,1.53450522999411,1.55886245586703,271993.207870398,0.0,1.0
1993-11-16,16.0,16.25,15.75,16.25,7400,1.55886245586703,1.58321968173996,1.53450522999411,1.58321968173996,75952.820310979,0.0,1.0
1993-11-17,16.0,16.38,16.0,16.0,34900,1.55886245586703,1.59588543919388,1.55886245586703,1.55886245586703,358209.922817996,0.0,1.0
1993-11-18,16.38,16.63,16.0,16.0,29000,1.59588543919388,1.6202426650668,1.55886245586703,1.55886245586703,297652.944461943,0.0,1.0
1993-11-19,16.63,16.75,16.0,16.5,175600,1.6202426650668,1.6319341334858,1.55886245586703,1.60757690761288,1802339.89819025,0.0,1.0
1993-11-22,16.25,16.25,15.5,16.25,57000,1.58321968173996,1.58321968173996,1.51014800412119,1.58321968173996,585041.994287268,0.0,1.0
1993-11-23,13.5,15.25,12.5,15.25,857200,1.31529019713781,1.48579077824827,1.21786129364612,1.48579077824827,8798210.4825096,0.0,1.0
1993-11-24,13.5,14.0,13.25,13.5,67400,1.31529019713781,1.36400464888366,1.29093297126489,1.31529019713781,691786.498508105,0.0,1.0
1993-11-26,13.38,13.75,13.25,13.75,39800,1.30359872871881,1.33964742301073,1.29093297126489,1.33964742301073,408503.006537426,0.0,1.0
1993-11-29,13.75,13.75,13.25,13.25,260500,1.33964742301073,1.33964742301073,1.29093297126489,1.29093297126489,2673744.55283919,0.0,1.0
1993-11-30,13.25,13.75,13.25,13.75,93200,1.29093297126489,1.33964742301073,1.29093297126489,1.33964742301073,956594.980132867,0.0,1.0
1993-12-01,13.25,13.75,13.0,13.75,173600,1.29093297126489,1.33964742301073,1.26657574539197,1.33964742301073,1781812.10891701,0.0,1.0
1993-12-02,13.13,13.5,13.0,13.0,79000,1.27924150284589,1.31529019713781,1.26657574539197,1.26657574539197,810847.676292879,0.0,1.0
1993-12-03,13.25,13.25,13.0,13.25,68100,1.29093297126489,1.29093297126489,1.26657574539197,1.29093297126489,698971.224753736,0.0,1.0
1993-12-06,13.0,13.25,12.75,13.25,164100,1.26657574539197,1.29093297126489,1.24221851951904,1.29093297126489,1684305.10986913,0.0,1.0
1993-12-07,13.0,13.25,13.0,13.25,56600,1.26657574539197,1.29093297126489,1.26657574539197,1.29093297126489,580936.43643262,0.0,1.0
1993-12-08,12.88,13.25,12.25,13.25,25200,1.25488427697296,1.29093297126489,1.1935040677732,1.29093297126489,258650.144842793,0.0,1.0
1993-12-09,12.75,13.0,12.5,13.0,43100,1.24221851951904,1.26657574539197,1.21786129364612,1.26657574539197,442373.85883827,0.0,1.0
1993-12-10,12.0,13.0,12.0,13.0,44000,1.16914684190028,1.26657574539197,1.16914684190028,1.26657574539197,451611.364011224,0.0,1.0
1993-12-13,11.5,12.75,11.0,12.75,97100,1.12043239015443,1.24221851951904,1.07171793840859,1.24221851951904,996624.169215682,0.0,1.0
1993-12-14,11.75,12.25,11.63,12.0,100300,1.14478961602735,1.1935040677732,1.13309814760835,1.16914684190028,1029468.63205286,0.0,1.0
1993-12-15,12.13,12.5,12.0,12.5,115200,1.1818125993542,1.21786129364612,1.16914684190028,1.21786129364612,1182400.66213848,0.0,1.0
1993-12-16,12.25,12.5,12.0,12.0,45200,1.1935040677732,1.21786129364612,1.16914684190028,1.16914684190028,463928.037575167,0.0,1.0
1993-12-17,12.5,12.5,12.0,12.5,92900,1.21786129364612,1.21786129364612,1.16914684190028,1.21786129364612,953515.811741883,0.0,1.0
1993-12-20,12.25,12.5,12.0,12.5,45900,1.1935040677732,1.21786129364612,1.16914684190028,1.21786129364612,471112.7638208,0.0,1.0
1993-12-21,12.0,12.5,12.0,12.25,74700,1.16914684190028,1.21786129364612,1.16914684190028,1.1935040677732,766712.929355418,0.0,1.0
1993-12-22,12.25,12.5,11.75,12.5,388000,1.1935040677732,1.21786129364612,1.14478961602735,1.21786129364612,3982391.11900807,0.0,1.0
1993-12-23,12.5,12.5,11.75,12.25,33600,1.21786129364612,1.21786129364612,1.14478961602735,1.1935040677732,344866.85979039,0.0,1.0
1993-12-27,12.13,12.5,12.0,12.5,19600,1.1818125993542,1.21786129364612,1.16914684190028,1.21786129364612,201172.334877727,0.0,1.0
1993-12-28,13.0,13.0,12.0,12.25,150800,1.26657574539197,1.26657574539197,1.16914684190028,1.1935040677732,1547795.3112021,0.0,1.0
1993-12-29,13.0,13.25,12.5,13.0,139900,1.26657574539197,1.29093297126489,1.21786129364612,1.26657574539197,1435918.85966296,0.0,1.0
1993-12-30,13.0,13.5,12.75,13.0,58800,1.26657574539197,1.31529019713781,1.24221851951904,1.26657574539197,603517.004633181,0.0,1.0
1993-12-31,14.75,14.75,12.75,12.75,114500,1.43707632650242,1.43707632650242,1.24221851951904,1.24221851951904,1175215.93589285,0.0,1.0
1994-01-03,13.75,14.75,13.5,14.75,57500,1.33964742301073,1.43707632650242,1.31529019713781,1.43707632650242,590173.94160558,0.0,1.0
1994-01-04,13.63,14.0,13.5,13.75,26300,1.32795595459173,1.36400464888366,1.31529019713781,1.33964742301073,269940.428943073,0.0,1.0
1994-01-05,13.5,14.0,13.5,14.0,10800,1.31529019713781,1.36400464888366,1.31529019713781,1.36400464888366,110850.062075483,0.0,1.0
1994-01-06,14.0,14.25,13.63,14.0,10200,1.36400464888366,1.38836187475658,1.32795595459173,1.36400464888366,104691.725293511,0.0,1.0
1994-01-07,15.0,15.0,13.75,14.0,272200,1.46143355237535,1.46143355237535,1.33964742301073,1.36400464888366,2793832.12008762,0.0,1.0
1994-01-10,15.5,15.5,14.5,14.5,36400,1.51014800412119,1.51014800412119,1.4127191006295,1.4127191006295,373605.764772923,0.0,1.0
1994-01-11,14.75,15.5,14.75,15.5,259300,1.43707632650242,1.51014800412119,1.43707632650242,1.51014800412119,2661427.87927525,0.0,1.0
1994-01-12,15.0,15.0,14.5,15.0,143500,1.46143355237535,1.46143355237535,1.4127191006295,1.46143355237535,1472868.88035479,0.0,1.0
1994-01-13,16.0,16.75,14.75,15.0,362200,1.55886245586703,1.6319341334858,1.43707632650242,1.46143355237535,3717582.63738332,0.0,1.0
1994-01-14,16.0,16.75,16.0,16.0,112400,1.55886245586703,1.6319341334858,1.55886245586703,1.55886245586703,1153661.75715595,0.0,1.0
1994-01-17,16.0,16.75,15.5,16.75,34100,1.55886245586703,1.6319341334858,1.51014800412119,1.6319341334858,349998.807108701,0.0,1.0
1994-01-18,15.38,15.75,15.25,15.25,16600,1.49845653570219,1.53450522999411,1.48579077824827,1.48579077824827,170380.650967871,0.0,1.0
1994-01-19,15.25,15.75,15.25,15.38,31700,1.48579077824827,1.53450522999411,1.48579077824827,1.49845653570219,325365.459980814,0.0,1.0
1994-01-20,15.88,16.25,15.25,15.25,63200,1.54717098744803,1.58321968173996,1.48579077824827,1.48579077824827,648678.141034306,0.0,1.0
1994-01-21,16.5,16.5,15.75,16.25,338600,1.60757690761288,1.60757690761288,1.53450522999411,1.58321968173996,3475354.72395911,0.0,1.0
1994-01-24,16.75,16.75,16.25,16.75,130200,1.6319341334858,1.6319341334858,1.58321968173996,1.6319341334858,1336359.08168776,0.0,1.0
1994-01-25,16.75,17.0,16.25,17.0,140600,1.6319341334858,1.65629135935872,1.58321968173996,1.65629135935872,1443103.5859086,0.0,1.0
1994-01-26,17.88,18.25,16.5,17.0,399400,1.74202879443141,1.77807748872334,1.60757690761288,1.65629135935872,4099399.51786553,0.0,1.0
1994-01-27,19.25,20.0,18.0,18.25,769900,1.87550639221503,1.94857806983379,1.75372026285041,1.77807748872334,7902172.48073276,0.0,1.0
1994-01-28,19.0,19.5,18.25,19.5,133700,1.8511491663421,1.89986361808795,1.77807748872334,1.89986361808795,1372282.71291593,0.0,1.0
1994-01-31,18.25,19.0,18.25,18.25,122100,1.77807748872334,1.8511491663421,1.77807748872334,1.77807748872334,1253221.53513115,0.0,1.0
1994-02-01,18.5,18.75,18.25,18.25,46400,1.80243471459626,1.82679194046918,1.77807748872334,1.77807748872334,476244.71113911,0.0,1.0
1994-02-02,18.75,19.25,18.25,18.25,23900,1.82679194046918,1.87550639221503,1.77807748872334,1.77807748872334,245307.081815188,0.0,1.0
1994-02-03,19.25,19.25,18.5,18.5,6200,1.87550639221503,1.87550639221503,1.80243471459626,1.80243471459626,63636.1467470362,0.0,1.0
1994-02-04,19.0,19.25,18.5,19.25,29000,1.8511491663421,1.87550639221503,1.80243471459626,1.87550639221503,297652.944461945,0.0,1.0
1994-02-07,19.25,19.25,18.25,18.5,129500,1.87550639221503,1.87550639221503,1.77807748872334,1.80243471459626,1329174.35544213,0.0,1.0
1994-02-08,18.75,19.25,18.5,19.25,28700,1.82679194046918,1.87550639221503,1.80243471459626,1.87550639221503,294573.776070959,0.0,1.0
1994-02-09,20.0,20.25,19.0,19.25,251800,1.94857806983379,1.97293529570672,1.8511491663421,1.87550639221503,2584448.66950061,0.0,1.0
1994-02-10,19.75,19.88,19.25,19.75,199100,1.92422084396087,1.93688660141479,1.87550639221503,1.92422084396087,2043541.4221508,0.0,1.0
1994-02-11,20.0,20.0,19.25,19.25,60100,1.94857806983379,1.94857806983379,1.87550639221503,1.87550639221503,616860.067660788,0.0,1.0
1994-02-14,20.0,20.0,19.5,19.5,216200,1.94857806983379,1.94857806983379,1.89986361808795,1.89986361808795,2219054.02043698,0.0,1.0
1994-02-15,20.25,20.25,19.75,19.75,60200,1.97293529570672,1.97293529570672,1.92422084396087,1.92422084396087,617886.457124448,0.0,1.0
1994-02-16,22.25,22.25,20.0,20.25,267900,2.1677931026901,2.1677931026901,1.94857806983379,1.97293529570672,2749697.37315016,0.0,1.0
1994-02-17,21.5,22.25,21.25,21.5,44400,2.09472142507133,2.1677931026901,2.07036419919841,2.09472142507133,455716.921865872,0.0,1.0
1994-02-18,22.25,22.25,21.25,21.25,36200,2.1677931026901,2.1677931026901,2.07036419919841,2.07036419919841,371552.985845598,0.0,1.0
1994-02-22,21.75,22.0,21.25,21.5,282400,2.11907865094425,2.14343587681717,2.07036419919841,2.09472142507133,2898523.84538114,0.0,1.0
1994-02-23,21.88,23.0,21.75,22.0,149100,2.13174440839817,2.24086478030886,2.11907865094425,2.14343587681717,1530346.69031986,0.0,1.0
1994-02-24,21.5,22.25,21.0,21.75,57800,2.09472142507133,2.1677931026901,2.04600697332548,2.11907865094425,593253.109996564,0.0,1.0
1994-02-25,21.63,22.0,21.0,21.0,75200,2.10738718252525,2.14343587681717,2.04600697332548,2.04600697332548,771844.876673729,0.0,1.0
1994-02-28,22.25,22.25,21.25,22.0,47100,2.1677931026901,2.1677931026901,2.07036419919841,2.14343587681717,483429.437384742,0.0,1.0
1994-03-01,21.75,22.25,21.25,22.25,22800,2.11907865094425,2.1677931026901,2.07036419919841,2.1677931026901,234016.797714908,0.0,1.0
1994-03-02,21.25,22.0,20.5,21.25,56900,2.07036419919841,2.14343587681717,1.99729252157964,2.07036419919841,584015.604823606,0.0,1.0
1994-03-03,21.75,22.0,21.25,21.25,55000,2.11907865094425,2.14343587681717,2.07036419919841,2.07036419919841,564514.205014032,0.0,1.0
1994-03-04,21.75,22.0,21.25,22.0,42400,2.11907865094425,2.14343587681717,2.07036419919841,2.14343587681717,435189.132592635,0.0,1.0
1994-03-07,21.25,22.0,21.25,21.25,21600,2.07036419919841,2.14343587681717,2.07036419919841,2.07036419919841,221700.124150965,0.0,1.0
1994-03-08,20.75,22.0,20.25,21.5,54500,2.02164974745256,2.14343587681717,1.97293529570672,2.09472142507133,559382.257695722,0.0,1.0
1994-03-09,20.0,20.75,19.25,20.75,58900,1.94857806983379,2.02164974745256,1.87550639221503,2.02164974745256,604543.394096846,0.0,1.0
1994-03-10,19.25,20.0,19.25,19.25,58300,1.87550639221503,1.94857806983379,1.87550639221503,1.87550639221503,598385.057314872,0.0,1.0
1994-03-11,20.0,20.0,19.25,20.0,13000,1.94857806983379,1.94857806983379,1.87550639221503,1.94857806983379,133430.630276044,0.0,1.0
1994-03-14,19.25,20.0,19.25,20.0,3500,1.87550639221503,1.94857806983379,1.87550639221503,1.94857806983379,35923.6312281656,0.0,1.0
1994-03-15,20.25,20.5,19.25,19.25,42600,1.97293529570672,1.99729252157964,1.87550639221503,1.87550639221503,437241.911519958,0.0,1.0
1994-03-16,23.75,24.0,20.75,20.75,147400,2.31393645792763,2.33829368380055,2.02164974745256,2.02164974745256,1512898.0694376,0.0,1.0
1994-03-17,25.0,25.5,23.25,24.0,242400,2.43572258729224,2.48443703903809,2.26522200618178,2.33829368380055,2487968.05991639,0.0,1.0
1994-03-18,27.0,28.0,26.25,26.25,805500,2.63058039427562,2.72800929776731,2.55750871665685,2.55750871665685,8267567.12979641,0.0,1.0
1994-03-21,25.25,27.0,25.0,27.0,190400,2.46007981316516,2.63058039427562,2.43572258729224,2.63058039427562,1954245.53881221,0.0,1.0
1994-03-22,24.5,25.5,24.0,25.5,172400,2.3870081355464,2.48443703903809,2.33829368380055,2.48443703903809,1769495.43535307,0.0,1.0
1994-03-23,24.38,25.0,24.25,24.75,136400,2.37531666712739,2.43572258729224,2.36265090967347,2.41136536141932,1399995.2284348,0.0,1.0
1994-03-24,25.0,25.0,24.0,24.75,109200,2.43572258729224,2.43572258729224,2.33829368380055,2.41136536141932,1120817.29431877,0.0,1.0
1994-03-25,25.0,25.5,24.5,25.0,57300,2.43572258729224,2.48443703903809,2.3870081355464,2.43572258729224,588121.162678255,0.0,1.0
1994-03-28,24.25,25.0,24.25,25.0,85900,2.36265090967347,2.43572258729224,2.36265090967347,2.43572258729224,881668.549285553,0.0,1.0
1994-03-29,23.25,24.75,23.0,24.5,223100,2.26522200618178,2.41136536141932,2.24086478030886,2.3870081355464,2289874.89342965,0.0,1.0
1994-03-30,21.25,22.0,20.0,21.5,585600,2.07036419919841,2.14343587681717,1.94857806983379,2.09472142507133,6010536.69920393,0.0,1.0
1994-03-31,20.75,21.5,19.5,21.5,498400,2.02164974745256,2.09472142507133,1.89986361808795,2.09472142507133,5115525.08689079,0.0,1.0
1994-04-04,19.75,20.75,18.5,19.0,204000,1.92422084396087,2.02164974745256,1.80243471459626,1.8511491663421,2093834.50587023,0.0,1.0
1994-04-05,22.25,22.25,20.0,20.0,103200,2.1677931026901,2.1677931026901,1.94857806983379,1.94857806983379,1059233.92649905,0.0,1.0
1994-04-06,21.25,22.25,21.25,22.25,46800,2.07036419919841,2.1677931026901,2.07036419919841,2.1677931026901,480350.268993757,0.0,1.0
1994-04-07,21.13,21.75,20.75,21.75,49300,2.0586727307794,2.11907865094425,2.02164974745256,2.11907865094425,506010.005585305,0.0,1.0
1994-04-08,21.13,21.5,20.75,20.75,125000,2.0586727307794,2.09472142507133,2.02164974745256,2.02164974745256,1282986.82957735,0.0,1.0
1994-04-11,21.0,21.75,21.0,21.5,14800,2.04600697332548,2.11907865094425,2.04600697332548,2.09472142507133,151905.640621958,0.0,1.0
1994-04-12,20.63,21.75,20.5,21.75,47600,2.00995827903356,2.11907865094425,1.99729252157964,2.11907865094425,488561.384703052,0.0,1.0
1994-04-13,20.0,21.25,19.25,20.5,66700,1.94857806983379,2.07036419919841,1.87550639221503,1.99729252157964,684601.772262472,0.0,1.0
1994-04-14,19.5,20.25,19.25,19.25,24500,1.89986361808795,1.97293529570672,1.87550639221503,1.87550639221503,251465.418597159,0.0,1.0
1994-04-15,19.75,20.25,19.75,20.25,28000,1.92422084396087,1.97293529570672,1.92422084396087,1.97293529570672,287389.049825325,0.0,1.0
1994-04-18,20.0,20.25,19.75,19.75,26500,1.94857806983379,1.97293529570672,1.92422084396087,1.92422084396087,271993.207870398,0.0,1.0
1994-04-19,19.63,20.25,19.0,19.75,20600,1.91252937554187,1.97293529570672,1.8511491663421,1.92422084396087,211436.229514346,0.0,1.0
1994-04-20,18.25,20.25,18.25,20.25,49300,1.77807748872334,1.97293529570672,1.77807748872334,1.97293529570672,506010.005585304,0.0,1.0
1994-04-21,18.75,18.75,17.5,18.75,61200,1.82679194046918,1.82679194046918,1.70500581110457,1.82679194046918,628150.351761068,0.0,1.0
1994-04-22,20.0,20.25,18.5,18.75,55800,1.94857806983379,1.97293529570672,1.80243471459626,1.82679194046918,572725.320723328,0.0,1.0
1994-04-25,20.38,20.75,20.0,20.75,11400,1.98560105316064,2.02164974745256,1.94857806983379,2.02164974745256,117008.398857454,0.0,1.0
1994-04-26,20.25,20.75,20.0,20.0,11900,1.97293529570672,2.02164974745256,1.94857806983379,1.94857806983379,122140.346175763,0.0,1.0
1994-04-28,20.5,20.75,20.0,20.75,52900,1.99729252157964,2.02164974745256,1.94857806983379,2.02164974745256,542960.026277132,0.0,1.0
1994-04-29,20.25,20.5,20.0,20.25,18400,1.97293529570672,1.99729252157964,1.94857806983379,1.97293529570672,188855.661313785,0.0,1.0
1994-05-02,19.5,20.5,19.5,20.0,143300,1.89986361808795,1.99729252157964,1.89986361808795,1.94857806983379,1470816.10142747,0.0,1.0
1994-05-03,19.5,19.75,19.0,19.25,50600,1.89986361808795,1.92422084396087,1.8511491663421,1.87550639221503,519353.068612909,0.0,1.0
1994-05-04,19.0,19.75,19.0,19.75,21700,1.8511491663421,1.92422084396087,1.8511491663421,1.92422084396087,222726.513614627,0.0,1.0
1994-05-05,19.25,19.75,19.0,19.75,61800,1.87550639221503,1.92422084396087,1.8511491663421,1.92422084396087,634308.688543038,0.0,1.0
1994-05-06,19.0,19.5,18.75,19.5,76100,1.8511491663421,1.89986361808795,1.82679194046918,1.89986361808795,781082.381846689,0.0,1.0
1994-05-09,18.5,19.25,18.5,18.75,21600,1.80243471459626,1.87550639221503,1.80243471459626,1.82679194046918,221700.124150965,0.0,1.0
1994-05-10,18.25,19.0,17.75,19.0,141800,1.77807748872334,1.8511491663421,1.72936303697749,1.8511491663421,1455420.25947254,0.0,1.0
1994-05-11,16.5,18.25,16.5,18.0,108200,1.60757690761288,1.77807748872334,1.60757690761288,1.75372026285041,1110553.39968215,0.0,1.0
1994-05-12,17.75,17.75,16.75,17.0,256400,1.72936303697749,1.72936303697749,1.6319341334858,1.65629135935872,2631662.58482905,0.0,1.0
1994-05-13,17.75,18.0,17.25,17.25,78500,1.72936303697749,1.75372026285041,1.68064858523165,1.68064858523165,805715.728974573,0.0,1.0
1994-05-16,17.75,18.25,17.5,17.5,68800,1.72936303697749,1.77807748872334,1.70500581110457,1.70500581110457,706155.950999371,0.0,1.0
1994-05-17,17.44,17.75,16.75,17.5,70600,1.69916007689507,1.72936303697749,1.6319341334858,1.70500581110457,724630.961345283,0.0,1.0
1994-05-18,18.75,18.75,17.0,17.5,95600,1.82679194046918,1.82679194046918,1.65629135935872,1.70500581110457,981228.327260754,0.0,1.0
1994-05-19,19.75,20.5,18.0,18.75,104800,1.92422084396087,1.99729252157964,1.75372026285041,1.82679194046918,1075656.15791765,0.0,1.0
1994-05-20,19.75,20.0,19.5,19.75,43500,1.92422084396087,1.94857806983379,1.89986361808795,1.92422084396087,446479.416692916,0.0,1.0
1994-05-23,19.5,19.75,19.25,19.5,36400,1.89986361808795,1.92422084396087,1.87550639221503,1.89986361808795,373605.764772922,0.0,1.0
1994-05-24,19.38,19.75,19.25,19.75,96700,1.88817214966895,1.92422084396087,1.87550639221503,1.92422084396087,992518.611361031,0.0,1.0
1994-05-25,19.38,19.75,19.25,19.25,4000,1.88817214966895,1.92422084396087,1.87550639221503,1.87550639221503,41055.5785464749,0.0,1.0
1994-05-26,19.38,19.75,19.25,19.25,25100,1.88817214966895,1.92422084396087,1.87550639221503,1.87550639221503,257623.75537913,0.0,1.0
1994-05-27,19.25,19.5,19.25,19.38,8200,1.87550639221503,1.89986361808795,1.87550639221503,1.88817214966895,84163.9360202736,0.0,1.0
1994-05-31,19.25,19.5,19.25,19.25,18100,1.87550639221503,1.89986361808795,1.87550639221503,1.87550639221503,185776.492922799,0.0,1.0
1994-06-01,17.63,19.5,15.75,19.25,491400,1.71767156855849,1.89986361808795,1.53450522999411,1.87550639221503,5043677.82443445,0.0,1.0
1994-06-02,16.5,17.75,16.25,17.25,360400,1.60757690761288,1.72936303697749,1.58321968173996,1.68064858523165,3699107.6270374,0.0,1.0
1994-06-03,16.5,17.0,16.25,16.25,62200,1.60757690761288,1.65629135935872,1.58321968173996,1.58321968173996,638414.246397686,0.0,1.0
1994-06-06,16.5,17.0,16.25,17.0,163600,1.60757690761288,1.65629135935872,1.58321968173996,1.65629135935872,1679173.16255083,0.0,1.0
1994-06-07,16.25,16.25,15.75,16.25,187800,1.58321968173996,1.58321968173996,1.53450522999411,1.58321968173996,1927559.412757,0.0,1.0
1994-06-08,16.0,16.5,16.0,16.0,102500,1.55886245586703,1.60757690761288,1.55886245586703,1.55886245586703,1052049.20025343,0.0,1.0
1994-06-09,15.75,16.25,15.75,16.25,28900,1.53450522999411,1.58321968173996,1.53450522999411,1.58321968173996,296626.554998283,0.0,1.0
1994-06-10,15.75,16.0,15.75,16.0,24000,1.53450522999411,1.55886245586703,1.53450522999411,1.55886245586703,246333.471278851,0.0,1.0
1994-06-13,15.5,16.0,15.0,15.5,179800,1.51014800412119,1.55886245586703,1.46143355237535,1.51014800412119,1845448.25566405,0.0,1.0
1994-06-14,14.5,15.75,14.0,15.75,88200,1.4127191006295,1.53450522999411,1.36400464888366,1.53450522999411,905275.506949774,0.0,1.0
1994-06-15,14.0,14.5,12.75,14.0,280500,1.36400464888366,1.4127191006295,1.24221851951904,1.36400464888366,2879022.44557155,0.0,1.0
1994-06-16,13.5,14.0,13.5,13.5,48200,1.31529019713781,1.36400464888366,1.31529019713781,1.31529019713781,494719.721485024,0.0,1.0
1994-06-17,12.81,13.75,12.0,13.5,819600,1.24806425372854,1.33964742301073,1.16914684190028,1.31529019713781,8412288.04417277,0.0,1.0
1994-06-20,12.0,13.0,11.75,13.0,197000,1.16914684190028,1.26657574539197,1.14478961602735,1.26657574539197,2021987.24341389,0.0,1.0
1994-06-21,13.0,13.5,12.25,12.5,273000,1.26657574539197,1.31529019713781,1.1935040677732,1.21786129364612,2802043.23579691,0.0,1.0
1994-06-22,12.88,13.25,12.75,12.81,381200,1.25488427697296,1.29093297126489,1.24221851951904,1.24806425372854,3912596.63547908,0.0,1.0
1994-06-23,13.25,13.25,12.75,13.0,329900,1.29093297126489,1.29093297126489,1.24221851951904,1.26657574539197,3386058.84062052,0.0,1.0
1994-06-24,14.0,14.0,12.75,13.0,68000,1.36400464888366,1.36400464888366,1.24221851951904,1.26657574539197,697944.835290073,0.0,1.0
1994-06-27,14.0,14.0,13.5,14.0,61100,1.36400464888366,1.36400464888366,1.31529019713781,1.36400464888366,627123.962297404,0.0,1.0
1994-06-28,13.5,14.25,13.5,14.25,55500,1.31529019713781,1.38836187475658,1.31529019713781,1.38836187475658,569646.152332341,0.0,1.0
1994-06-29,13.75,14.0,13.75,13.75,178800,1.33964742301073,1.36400464888366,1.33964742301073,1.33964742301073,1835184.36102744,0.0,1.0
1994-06-30,14.25,14.5,13.75,14.0,39500,1.38836187475658,1.4127191006295,1.33964742301073,1.36400464888366,405423.83814644,0.0,1.0
1994-07-01,14.5,14.5,13.75,14.25,37000,1.4127191006295,1.4127191006295,1.33964742301073,1.38836187475658,379764.101554894,0.0,1.0
1994-07-05,16.75,17.0,14.0,14.0,162900,1.6319341334858,1.65629135935872,1.36400464888366,1.36400464888366,1671988.4363052,0.0,1.0
1994-07-06,16.5,17.0,15.75,16.25,81500,1.60757690761288,1.65629135935872,1.53450522999411,1.58321968173996,836507.412884428,0.0,1.0
1994-07-07,16.25,16.5,16.0,16.5,39500,1.58321968173996,1.60757690761288,1.55886245586703,1.60757690761288,405423.83814644,0.0,1.0
1994-07-08,17.25,17.75,16.0,16.5,325800,1.68064858523165,1.72936303697749,1.55886245586703,1.60757690761288,3343976.87261038,0.0,1.0
1994-07-11,17.13,18.0,17.13,17.75,64500,1.66895711681264,1.75372026285041,1.66895711681264,1.72936303697749,662021.204061911,0.0,1.0
1994-07-12,17.25,17.5,17.0,17.25,20300,1.68064858523165,1.70500581110457,1.65629135935872,1.68064858523165,208357.06112336,0.0,1.0
1994-07-13,17.75,17.75,17.25,17.5,48800,1.72936303697749,1.72936303697749,1.68064858523165,1.70500581110457,500878.058266996,0.0,1.0
1994-07-14,19.5,20.0,17.25,17.75,274400,1.89986361808795,1.94857806983379,1.68064858523165,1.72936303697749,2816412.68828818,0.0,1.0
1994-07-15,19.0,20.0,19.0,19.75,51600,1.8511491663421,1.94857806983379,1.8511491663421,1.92422084396087,529616.963249529,0.0,1.0
1994-07-18,18.5,19.5,18.25,19.0,121500,1.80243471459626,1.89986361808795,1.77807748872334,1.8511491663421,1247063.19834918,0.0,1.0
1994-07-19,18.44,18.75,18.25,18.75,55500,1.79658898038676,1.82679194046918,1.77807748872334,1.82679194046918,569646.15233234,0.0,1.0
1994-07-20,19.5,19.75,19.25,19.5,97700,1.89986361808795,1.92422084396087,1.87550639221503,1.89986361808795,1002782.50599765,0.0,1.0
1994-07-21,19.75,19.75,19.25,19.25,191100,1.92422084396087,1.92422084396087,1.87550639221503,1.87550639221503,1961430.26505785,0.0,1.0
1994-07-22,19.0,19.75,18.75,19.75,24500,1.8511491663421,1.92422084396087,1.82679194046918,1.92422084396087,251465.41859716,0.0,1.0
1994-07-25,18.75,19.5,18.25,19.5,43300,1.82679194046918,1.89986361808795,1.77807748872334,1.89986361808795,444426.637765592,0.0,1.0
1994-07-26,18.0,18.5,17.75,18.25,94100,1.75372026285041,1.80243471459626,1.72936303697749,1.77807748872334,965832.485305827,0.0,1.0
1994-07-27,17.88,18.13,17.63,17.75,201200,1.74202879443141,1.76638602030433,1.71767156855849,1.72936303697749,2065095.6008877,0.0,1.0
1994-07-28,18.0,18.0,17.75,18.0,11100,1.75372026285041,1.75372026285041,1.72936303697749,1.75372026285041,113929.230466468,0.0,1.0
1994-07-29,18.25,18.25,17.75,18.0,162800,1.77807748872334,1.77807748872334,1.72936303697749,1.75372026285041,1670962.04684153,0.0,1.0
1994-08-01,18.5,19.25,18.0,18.75,66500,1.80243471459626,1.87550639221503,1.75372026285041,1.82679194046918,682548.993335147,0.0,1.0
1994-08-02,19.0,19.0,18.38,18.5,79200,1.8511491663421,1.8511491663421,1.79074324617726,1.80243471459626,812900.455220207,0.0,1.0
1994-08-03,19.25,19.25,18.75,19.0,8200,1.87550639221503,1.87550639221503,1.82679194046918,1.8511491663421,84163.9360202736,0.0,1.0
1994-08-04,19.0,19.5,19.0,19.0,45200,1.8511491663421,1.89986361808795,1.8511491663421,1.8511491663421,463928.037575169,0.0,1.0
1994-08-05,19.13,19.5,18.75,19.0,8900,1.86381492379602,1.89986361808795,1.82679194046918,1.8511491663421,91348.6622659071,0.0,1.0
1994-08-08,18.25,19.5,17.75,19.5,50400,1.77807748872334,1.89986361808795,1.72936303697749,1.89986361808795,517300.289685584,0.0,1.0
1994-08-09,18.0,18.75,17.75,17.75,33700,1.75372026285041,1.82679194046918,1.72936303697749,1.72936303697749,345893.249254053,0.0,1.0
1994-08-10,19.0,19.0,18.0,18.75,34600,1.8511491663421,1.8511491663421,1.75372026285041,1.82679194046918,355130.75442701,0.0,1.0
1994-08-11,19.5,19.5,18.75,19.0,48200,1.89986361808795,1.89986361808795,1.82679194046918,1.8511491663421,494719.721485024,0.0,1.0
1994-08-12,19.25,19.75,18.75,19.5,111800,1.87550639221503,1.92422084396087,1.82679194046918,1.89986361808795,1147503.42037397,0.0,1.0
1994-08-15,19.25,19.75,19.25,19.5,50800,1.87550639221503,1.92422084396087,1.87550639221503,1.89986361808795,521405.847540232,0.0,1.0
1994-08-16,19.38,19.75,19.25,19.38,33700,1.88817214966895,1.92422084396087,1.87550639221503,1.88817214966895,345893.249254051,0.0,1.0
1994-08-17,19.25,19.75,19.25,19.75,41400,1.87550639221503,1.92422084396087,1.87550639221503,1.92422084396087,424925.237956016,0.0,1.0
1994-08-18,19.38,19.75,19.25,19.25,16500,1.88817214966895,1.92422084396087,1.87550639221503,1.87550639221503,169354.261504209,0.0,1.0
1994-08-19,19.25,19.75,19.25,19.25,32500,1.87550639221503,1.92422084396087,1.87550639221503,1.87550639221503,333576.575690109,0.0,1.0
1994-08-22,19.0,19.75,19.0,19.75,50500,1.8511491663421,1.92422084396087,1.8511491663421,1.92422084396087,518326.679149248,0.0,1.0
1994-08-23,19.0,19.5,19.0,19.0,44800,1.8511491663421,1.89986361808795,1.8511491663421,1.8511491663421,459822.479720521,0.0,1.0
1994-08-24,18.5,19.5,18.5,19.5,39100,1.80243471459626,1.89986361808795,1.80243471459626,1.89986361808795,401318.280291793,0.0,1.0
1994-08-25,18.75,19.0,18.0,19.0,76500,1.82679194046918,1.8511491663421,1.75372026285041,1.8511491663421,785187.939701335,0.0,1.0
1994-08-26,18.25,19.0,18.25,18.25,35200,1.77807748872334,1.8511491663421,1.77807748872334,1.77807748872334,361289.09120898,0.0,1.0
1994-08-29,19.25,19.25,18.25,18.25,26000,1.87550639221503,1.87550639221503,1.77807748872334,1.77807748872334,266861.260552087,0.0,1.0
1994-08-30,19.0,19.25,18.5,18.75,37400,1.8511491663421,1.87550639221503,1.80243471459626,1.82679194046918,383869.659409542,0.0,1.0
1994-08-31,19.0,19.0,18.5,19.0,81400,1.8511491663421,1.8511491663421,1.80243471459626,1.8511491663421,835481.023420768,0.0,1.0
1994-09-01,18.75,19.0,18.5,19.0,79000,1.82679194046918,1.8511491663421,1.80243471459626,1.8511491663421,810847.676292882,0.0,1.0
1994-09-02,19.25,19.25,18.75,19.0,14900,1.87550639221503,1.87550639221503,1.82679194046918,1.8511491663421,152932.030085619,0.0,1.0
1994-09-06,18.88,19.25,18.75,19.25,9000,1.8394576979231,1.87550639221503,1.82679194046918,1.87550639221503,92375.0517295688,0.0,1.0
1994-09-07,21.25,21.5,18.75,19.25,378900,2.07036419919841,2.09472142507133,1.82679194046918,1.87550639221503,3888989.67781484,0.0,1.0
1994-09-08,19.75,22.25,19.75,22.25,230400,1.92422084396087,2.1677931026901,1.92422084396087,2.1677931026901,2364801.32427696,0.0,1.0
1994-09-09,19.88,20.25,19.5,20.0,44400,1.93688660141479,1.97293529570672,1.89986361808795,1.94857806983379,455716.921865873,0.0,1.0
1994-09-12,19.75,20.25,19.75,19.75,14500,1.92422084396087,1.97293529570672,1.92422084396087,1.92422084396087,148826.472230972,0.0,1.0
1994-09-13,19.0,20.25,19.0,19.75,64400,1.8511491663421,1.97293529570672,1.8511491663421,1.92422084396087,660994.814598249,0.0,1.0
1994-09-14,19.5,19.75,19.0,19.5,166200,1.89986361808795,1.92422084396087,1.8511491663421,1.89986361808795,1705859.28860604,0.0,1.0
1994-09-15,19.5,20.0,19.5,20.0,15400,1.89986361808795,1.94857806983379,1.89986361808795,1.94857806983379,158063.977403929,0.0,1.0
1994-09-16,19.63,20.0,19.5,20.0,473100,1.91252937554187,1.94857806983379,1.89986361808795,1.94857806983379,4855848.55258433,0.0,1.0
1994-09-19,20.0,20.0,19.5,19.5,92900,1.94857806983379,1.94857806983379,1.89986361808795,1.89986361808795,953515.811741884,0.0,1.0
1994-09-20,20.0,20.0,19.5,19.5,10200,1.94857806983379,1.94857806983379,1.89986361808795,1.89986361808795,104691.725293511,0.0,1.0
1994-09-21,19.25,20.0,18.5,19.5,168700,1.87550639221503,1.94857806983379,1.80243471459626,1.89986361808795,1731519.02519758,0.0,1.0
1994-09-22,18.5,19.25,18.44,18.75,15900,1.80243471459626,1.87550639221503,1.79658898038676,1.82679194046918,163195.924722238,0.0,1.0
1994-09-23,18.5,19.0,18.5,18.75,20400,1.80243471459626,1.8511491663421,1.80243471459626,1.82679194046918,209383.450587022,0.0,1.0
1994-09-26,19.0,19.0,18.5,19.0,11000,1.8511491663421,1.8511491663421,1.80243471459626,1.8511491663421,112902.841002807,0.0,1.0
1994-09-27,17.75,19.13,17.75,19.0,91200,1.72936303697749,1.86381492379602,1.72936303697749,1.8511491663421,936067.190859631,0.0,1.0
1994-09-28,18.75,18.75,17.75,18.0,176700,1.82679194046918,1.82679194046918,1.72936303697749,1.75372026285041,1813630.18229054,0.0,1.0
1994-09-29,18.0,18.75,17.75,18.25,157100,1.75372026285041,1.82679194046918,1.72936303697749,1.77807748872334,1612457.84741281,0.0,1.0
1994-09-30,18.38,18.38,18.0,18.13,58800,1.79074324617726,1.79074324617726,1.75372026285041,1.76638602030433,603517.004633181,0.0,1.0
1994-10-03,18.25,18.5,18.13,18.25,65100,1.77807748872334,1.80243471459626,1.76638602030433,1.77807748872334,668179.54084388,0.0,1.0
1994-10-04,17.88,18.25,17.75,18.0,10500,1.74202879443141,1.77807748872334,1.72936303697749,1.75372026285041,107770.893684497,0.0,1.0
1994-10-05,17.25,17.5,16.5,17.0,95800,1.68064858523165,1.70500581110457,1.60757690761288,1.65629135935872,983281.106188075,0.0,1.0
1994-10-06,17.31,18.13,16.75,17.25,207100,1.68649431944115,1.76638602030433,1.6319341334858,1.68064858523165,2125652.57924374,0.0,1.0
1994-10-07,18.63,18.75,17.25,17.75,189400,1.81510047205018,1.82679194046918,1.68064858523165,1.72936303697749,1943981.64417559,0.0,1.0
1994-10-10,19.0,19.0,18.5,18.75,160300,1.8511491663421,1.8511491663421,1.80243471459626,1.82679194046918,1645302.31024999,0.0,1.0
1994-10-11,18.75,19.5,18.5,18.5,226600,1.82679194046918,1.89986361808795,1.80243471459626,1.80243471459626,2325798.52465781,0.0,1.0
1994-10-12,19.13,19.25,18.75,19.25,99600,1.86381492379602,1.87550639221503,1.82679194046918,1.87550639221503,1022283.90580723,0.0,1.0
1994-10-13,19.75,19.75,19.0,19.5,152100,1.92422084396087,1.92422084396087,1.8511491663421,1.89986361808795,1561138.37422971,0.0,1.0
1994-10-14,19.75,19.75,19.0,19.0,46400,1.92422084396087,1.92422084396087,1.8511491663421,1.8511491663421,476244.711139111,0.0,1.0
1994-10-17,19.75,20.0,19.25,19.5,136800,1.92422084396087,1.94857806983379,1.87550639221503,1.89986361808795,1404100.78628945,0.0,1.0
1994-10-18,19.63,20.0,19.5,20.0,60700,1.91252937554187,1.94857806983379,1.89986361808795,1.94857806983379,623018.404442758,0.0,1.0
1994-10-19,21.25,21.25,19.75,20.0,530800,2.07036419919841,2.07036419919841,1.92422084396087,1.94857806983379,5448075.27311722,0.0,1.0
1994-10-20,21.0,21.75,21.0,21.25,54800,2.04600697332548,2.11907865094425,2.04600697332548,2.07036419919841,562461.426086709,0.0,1.0
1994-10-21,21.75,21.75,21.0,21.0,89400,2.11907865094425,2.11907865094425,2.04600697332548,2.04600697332548,917592.180513717,0.0,1.0
1994-10-24,21.38,21.75,21.25,21.25,93900,2.08302995665233,2.11907865094425,2.07036419919841,2.07036419919841,963779.706378499,0.0,1.0
1994-10-25,21.0,21.5,21.0,21.0,131700,2.04600697332548,2.09472142507133,2.04600697332548,2.04600697332548,1351754.92364269,0.0,1.0
1994-10-26,21.25,21.5,21.0,21.25,97800,2.07036419919841,2.09472142507133,2.04600697332548,2.07036419919841,1003808.89546131,0.0,1.0
1994-10-27,23.25,23.75,21.25,21.25,185100,2.26522200618178,2.31393645792763,2.07036419919841,2.07036419919841,1899846.89723814,0.0,1.0
1994-10-28,25.0,25.25,23.25,23.75,314800,2.43572258729224,2.46007981316516,2.26522200618178,2.31393645792763,3231074.03160759,0.0,1.0
1994-10-31,24.5,25.0,24.5,24.5,145700,2.3870081355464,2.43572258729224,2.3870081355464,2.3870081355464,1495449.44855535,0.0,1.0
1994-11-01,24.63,25.0,24.5,24.5,90500,2.39967389300032,2.43572258729224,2.3870081355464,2.3870081355464,928882.464613996,0.0,1.0
1994-11-02,23.75,24.0,21.25,23.5,623000,2.31393645792763,2.33829368380055,2.07036419919841,2.28957923205471,6394406.35861348,0.0,1.0
1994-11-03,23.63,24.0,23.25,23.75,207200,2.30224498950863,2.33829368380055,2.26522200618178,2.31393645792763,2126678.9687074,0.0,1.0
1994-11-04,23.75,24.0,23.25,23.5,148000,2.31393645792763,2.33829368380055,2.26522200618178,2.28957923205471,1519056.40621958,0.0,1.0
1994-11-07,22.75,23.5,22.75,23.25,71600,2.21650755443594,2.28957923205471,2.21650755443594,2.26522200618178,734894.855981903,0.0,1.0
1994-11-08,23.0,23.5,22.5,22.5,70100,2.24086478030886,2.28957923205471,2.19215032856302,2.19215032856302,719499.014026976,0.0,1.0
1994-11-09,23.13,23.25,22.75,22.75,140100,2.25353053776278,2.26522200618178,2.21650755443594,2.21650755443594,1437971.63859029,0.0,1.0
1994-11-10,23.25,23.25,22.75,22.75,1200,2.26522200618178,2.26522200618178,2.21650755443594,2.21650755443594,12316.6735639425,0.0,1.0
1994-11-11,23.25,23.25,22.75,22.75,7900,2.26522200618178,2.26522200618178,2.21650755443594,2.21650755443594,81084.7676292883,0.0,1.0
1994-11-14,25.0,25.0,23.75,24.0,89300,2.43572258729224,2.43572258729224,2.31393645792763,2.33829368380055,916565.791050056,0.0,1.0
1994-11-15,24.5,25.0,24.5,25.0,119600,2.3870081355464,2.43572258729224,2.3870081355464,2.43572258729224,1227561.7985396,0.0,1.0
1994-11-16,24.25,24.88,24.25,24.5,31600,2.36265090967347,2.42403111887324,2.36265090967347,2.3870081355464,324339.070517153,0.0,1.0
1994-11-17,24.63,24.75,24.0,24.0,13100,2.39967389300032,2.41136536141932,2.33829368380055,2.33829368380055,134457.019739706,0.0,1.0
1994-11-18,23.75,24.75,23.5,23.75,19200,2.31393645792763,2.41136536141932,2.28957923205471,2.31393645792763,197066.77702308,0.0,1.0
1994-11-21,23.75,24.5,23.5,24.0,142100,2.31393645792763,2.3870081355464,2.28957923205471,2.33829368380055,1458499.42786352,0.0,1.0
1994-11-22,22.63,23.88,22.38,23.75,187900,2.20481608601694,2.32660221538155,2.18045886014401,2.31393645792763,1928585.80222066,0.0,1.0
1994-11-23,22.38,22.38,21.0,21.75,71400,2.18045886014401,2.18045886014401,2.04600697332548,2.11907865094425,732842.077054581,0.0,1.0
1994-11-25,22.5,22.5,21.75,21.75,7000,2.19215032856302,2.19215032856302,2.11907865094425,2.11907865094425,71847.2624563312,0.0,1.0
1994-11-28,22.75,23.0,22.25,22.63,47200,2.21650755443594,2.24086478030886,2.1677931026901,2.20481608601694,484455.826848405,0.0,1.0
1994-11-29,22.38,22.5,22.25,22.25,654800,2.18045886014401,2.19215032856302,2.1677931026901,2.1677931026901,6720798.20805798,0.0,1.0
1994-11-30,22.5,23.0,22.25,22.25,358700,2.19215032856302,2.24086478030886,2.1677931026901,2.1677931026901,3681659.00615514,0.0,1.0
1994-12-01,22.38,22.5,22.25,22.25,163900,2.18045886014401,2.19215032856302,2.1677931026901,2.1677931026901,1682252.33094182,0.0,1.0
1994-12-02,22.0,22.75,22.0,22.25,152200,2.14343587681717,2.21650755443594,2.14343587681717,2.1677931026901,1562164.76369338,0.0,1.0
1994-12-05,22.0,22.5,22.0,22.0,22000,2.14343587681717,2.19215032856302,2.14343587681717,2.14343587681717,225805.682005613,0.0,1.0
1994-12-06,22.0,22.5,22.0,22.0,35700,2.14343587681717,2.19215032856302,2.14343587681717,2.14343587681717,366421.03852729,0.0,1.0
1994-12-07,21.5,22.0,21.0,22.0,86500,2.09472142507133,2.14343587681717,2.04600697332548,2.14343587681717,887826.886067522,0.0,1.0
1994-12-08,21.0,21.25,21.0,21.0,121600,2.04600697332548,2.07036419919841,2.04600697332548,2.04600697332548,1248089.58781284,0.0,1.0
1994-12-09,21.13,21.5,20.75,21.0,112600,2.0586727307794,2.09472142507133,2.02164974745256,2.04600697332548,1155714.53608327,0.0,1.0
1994-12-12,20.94,21.5,20.94,21.5,56300,2.04016123911598,2.09472142507133,2.04016123911598,2.09472142507133,577857.268041637,0.0,1.0
1994-12-13,21.5,21.5,21.0,21.0,38800,2.09472142507133,2.09472142507133,2.04600697332548,2.04600697332548,398239.111900807,0.0,1.0
1994-12-14,22.0,22.0,21.0,21.25,60200,2.14343587681717,2.14343587681717,2.04600697332548,2.07036419919841,617886.45712445,0.0,1.0
1994-12-15,23.13,23.25,22.0,22.0,373600,2.25353053776278,2.26522200618178,2.14343587681717,2.14343587681717,3834591.03624077,0.0,1.0
1994-12-16,22.75,23.75,22.75,23.25,206300,2.21650755443594,2.31393645792763,2.21650755443594,2.26522200618178,2117441.46353445,0.0,1.0
1994-12-19,22.63,23.25,22.5,23.25,14800,2.20481608601694,2.26522200618178,2.19215032856302,2.26522200618178,151905.640621957,0.0,1.0
1994-12-20,22.5,22.88,22.5,22.5,68900,2.19215032856302,2.22917331188986,2.19215032856302,2.19215032856302,707182.340463031,0.0,1.0
1994-12-21,25.0,25.0,22.75,23.0,206400,2.43572258729224,2.43572258729224,2.21650755443594,2.24086478030886,2118467.85299811,0.0,1.0
1994-12-22,26.0,26.75,25.0,25.0,457600,2.53315149078393,2.6062231684027,2.43572258729224,2.43572258729224,4696758.18571675,0.0,1.0
1994-12-23,25.0,26.5,24.75,26.0,135200,2.43572258729224,2.58186594252978,2.41136536141932,2.53315149078393,1387678.55487086,0.0,1.0
1994-12-27,26.0,26.13,25.25,25.25,121000,2.53315149078393,2.54581724823785,2.46007981316516,2.46007981316516,1241931.25103087,0.0,1.0
1994-12-28,27.0,27.38,25.5,25.5,125200,2.63058039427562,2.66760337760246,2.48443703903809,2.48443703903809,1285039.60850467,0.0,1.0
1994-12-29,26.25,26.63,25.75,25.75,218800,2.55750871665685,2.5945316999837,2.50879426491101,2.50879426491101,2245740.14649219,0.0,1.0
1994-12-30,26.5,27.0,26.0,26.0,146000,2.58186594252978,2.63058039427562,2.53315149078393,2.53315149078393,1498528.61694634,0.0,1.0
1995-01-03,24.63,26.5,24.5,25.75,67700,2.39967389300032,2.58186594252978,2.3870081355464,2.50879426491101,694865.666899089,0.0,1.0
1995-01-04,23.5,25.0,23.5,25.0,103500,2.28957923205471,2.43572258729224,2.28957923205471,2.43572258729224,1062313.09489004,0.0,1.0
1995-01-05,24.25,24.25,23.25,23.75,73400,2.36265090967347,2.36265090967347,2.26522200618178,2.31393645792763,753369.866327818,0.0,1.0
1995-01-06,24.0,24.5,24.0,24.25,56000,2.33829368380055,2.3870081355464,2.33829368380055,2.36265090967347,574778.099650651,0.0,1.0
1995-01-09,24.5,24.5,24.0,24.25,50300,2.3870081355464,2.3870081355464,2.33829368380055,2.36265090967347,516273.900221923,0.0,1.0
1995-01-10,25.0,25.0,24.25,24.5,22200,2.43572258729224,2.43572258729224,2.36265090967347,2.3870081355464,227858.460932937,0.0,1.0
1995-01-11,24.5,25.0,24.5,25.0,37500,2.3870081355464,2.43572258729224,2.3870081355464,2.43572258729224,384896.048873203,0.0,1.0
1995-01-12,26.0,26.25,24.5,24.5,56100,2.53315149078393,2.55750871665685,2.3870081355464,2.3870081355464,575804.489114313,0.0,1.0
1995-01-13,26.0,26.5,25.88,26.25,56100,2.53315149078393,2.58186594252978,2.52146002236493,2.55750871665685,575804.489114313,0.0,1.0
1995-01-16,27.5,28.0,25.75,25.75,142300,2.67929484602147,2.72800929776731,2.50879426491101,2.50879426491101,1460552.20679085,0.0,1.0
1995-01-17,28.0,28.5,27.5,28.0,81500,2.72800929776731,2.77672374951316,2.67929484602147,2.72800929776731,836507.412884429,0.0,1.0
1995-01-18,26.5,28.25,26.5,27.75,65500,2.58186594252978,2.75236652364023,2.58186594252978,2.70365207189439,672285.098698528,0.0,1.0
1995-01-19,25.5,26.63,25.5,26.5,57800,2.48443703903809,2.5945316999837,2.48443703903809,2.58186594252978,593253.109996563,0.0,1.0
1995-01-20,25.75,25.75,24.5,25.38,151900,2.50879426491101,2.50879426491101,2.3870081355464,2.47274557061908,1559085.59530239,0.0,1.0
1995-01-23,25.38,25.75,25.0,25.75,28100,2.47274557061908,2.50879426491101,2.43572258729224,2.50879426491101,288415.439288987,0.0,1.0
1995-01-24,25.0,25.5,25.0,25.25,157900,2.43572258729224,2.48443703903809,2.43572258729224,2.46007981316516,1620668.9631221,0.0,1.0
1995-01-25,23.5,24.75,23.25,24.5,299700,2.28957923205471,2.41136536141932,2.26522200618178,2.3870081355464,3076089.22259464,0.0,1.0
1995-01-26,23.63,24.0,23.5,24.0,63800,2.30224498950863,2.33829368380055,2.28957923205471,2.33829368380055,654836.477816276,0.0,1.0
1995-01-27,23.5,24.0,23.0,24.0,135400,2.28957923205471,2.33829368380055,2.24086478030886,2.33829368380055,1389731.33379818,0.0,1.0
1995-01-30,22.38,23.5,22.0,23.38,105900,2.18045886014401,2.28957923205471,2.14343587681717,2.2778877636357,1086946.44201793,0.0,1.0
1995-01-31,21.5,22.0,21.5,21.5,172400,2.09472142507133,2.14343587681717,2.09472142507133,2.09472142507133,1769495.43535307,0.0,1.0
1995-02-01,23.0,23.0,21.0,21.0,140200,2.24086478030886,2.24086478030886,2.04600697332548,2.04600697332548,1438998.02805395,0.0,1.0
1995-02-02,22.88,23.25,22.75,23.25,102200,2.22917331188986,2.26522200618178,2.21650755443594,2.26522200618178,1048970.03186244,0.0,1.0
1995-02-03,23.13,23.25,22.75,22.75,124600,2.25353053776278,2.26522200618178,2.21650755443594,2.21650755443594,1278881.2717227,0.0,1.0
1995-02-06,23.25,23.25,22.75,22.75,77200,2.26522200618178,2.26522200618178,2.21650755443594,2.21650755443594,792372.66594697,0.0,1.0
1995-02-07,23.0,23.25,22.75,23.25,24700,2.24086478030886,2.26522200618178,2.21650755443594,2.26522200618178,253518.197524484,0.0,1.0
1995-02-08,23.0,23.25,23.0,23.0,36100,2.24086478030886,2.26522200618178,2.24086478030886,2.24086478030886,370526.596381938,0.0,1.0
1995-02-09,24.0,24.0,22.75,22.75,64500,2.33829368380055,2.33829368380055,2.21650755443594,2.21650755443594,662021.20406191,0.0,1.0
1995-02-10,24.88,25.0,23.5,23.5,401400,2.42403111887324,2.43572258729224,2.28957923205471,2.28957923205471,4119927.30713877,0.0,1.0
1995-02-13,24.25,25.0,24.25,24.25,10900,2.36265090967347,2.43572258729224,2.36265090967347,2.36265090967347,111876.451539145,0.0,1.0
1995-02-14,24.25,25.0,24.25,24.63,18900,2.36265090967347,2.43572258729224,2.36265090967347,2.39967389300032,193987.608632095,0.0,1.0
1995-02-15,25.5,25.75,24.25,24.75,40000,2.48443703903809,2.50879426491101,2.36265090967347,2.41136536141932,410555.78546475,0.0,1.0
1995-02-16,25.75,26.25,24.75,24.75,56700,2.50879426491101,2.55750871665685,2.41136536141932,2.41136536141932,581962.825896283,0.0,1.0
1995-02-17,25.81,26.25,25.5,25.75,69700,2.51463999912051,2.55750871665685,2.48443703903809,2.50879426491101,715393.456172327,0.0,1.0
1995-02-21,25.25,25.75,25.25,25.5,42100,2.46007981316516,2.50879426491101,2.46007981316516,2.48443703903809,432109.96420165,0.0,1.0
1995-02-22,25.75,25.94,25.0,25.25,412300,2.50879426491101,2.52730575657443,2.43572258729224,2.46007981316516,4231803.75867791,0.0,1.0
1995-02-23,25.75,27.0,25.75,26.0,143200,2.50879426491101,2.63058039427562,2.50879426491101,2.53315149078393,1469789.71196381,0.0,1.0
1995-02-24,26.13,26.25,25.5,25.75,142700,2.54581724823785,2.55750871665685,2.48443703903809,2.50879426491101,1464657.7646455,0.0,1.0
1995-02-27,26.0,26.25,25.25,25.5,42400,2.53315149078393,2.55750871665685,2.46007981316516,2.48443703903809,435189.132592636,0.0,1.0
1995-02-28,26.0,26.5,25.5,26.25,46300,2.53315149078393,2.58186594252978,2.48443703903809,2.55750871665685,475218.321675449,0.0,1.0
1995-03-01,26.0,26.25,25.5,26.0,217900,2.53315149078393,2.55750871665685,2.48443703903809,2.53315149078393,2236502.64131923,0.0,1.0
1995-03-02,26.13,26.25,25.5,26.0,52700,2.54581724823785,2.55750871665685,2.48443703903809,2.53315149078393,540907.247349809,0.0,1.0
1995-03-03,26.25,26.25,25.75,25.75,20200,2.55750871665685,2.55750871665685,2.50879426491101,2.50879426491101,207330.671659699,0.0,1.0
1995-03-06,26.25,27.0,25.75,25.75,46700,2.55750871665685,2.63058039427562,2.50879426491101,2.50879426491101,479323.879530097,0.0,1.0
1995-03-07,26.75,27.0,26.25,26.25,47400,2.6062231684027,2.63058039427562,2.55750871665685,2.55750871665685,486508.605775729,0.0,1.0
1995-03-08,27.0,27.0,26.75,26.75,31200,2.63058039427562,2.63058039427562,2.6062231684027,2.6062231684027,320233.512662505,0.0,1.0
1995-03-09,27.0,27.0,26.75,27.0,11400,2.63058039427562,2.63058039427562,2.6062231684027,2.63058039427562,117008.398857454,0.0,1.0
1995-03-10,27.5,28.25,26.75,27.0,109000,2.67929484602147,2.75236652364023,2.6062231684027,2.63058039427562,1118764.51539144,0.0,1.0
1995-03-13,28.0,28.5,27.5,27.5,137900,2.72800929776731,2.77672374951316,2.67929484602147,2.67929484602147,1415391.07038973,0.0,1.0
1995-03-14,29.0,29.5,28.0,28.0,174800,2.825438201259,2.87415265300485,2.72800929776731,2.72800929776731,1794128.78248096,0.0,1.0
1995-03-15,28.25,29.75,27.88,28.75,56900,2.75236652364023,2.89850987887777,2.71631782934831,2.80108097538608,584015.604823608,0.0,1.0
1995-03-16,27.75,28.25,27.5,28.25,10500,2.70365207189439,2.75236652364023,2.67929484602147,2.75236652364023,107770.893684497,0.0,1.0
1995-03-17,27.75,28.25,26.75,28.25,24900,2.70365207189439,2.75236652364023,2.6062231684027,2.75236652364023,255570.976451807,0.0,1.0
1995-03-20,28.25,28.25,27.0,27.0,89200,2.75236652364023,2.75236652364023,2.63058039427562,2.63058039427562,915539.401586394,0.0,1.0
1995-03-21,27.75,28.25,27.5,28.25,24700,2.70365207189439,2.75236652364023,2.67929484602147,2.75236652364023,253518.197524483,0.0,1.0
1995-03-22,28.5,28.88,27.75,27.75,126000,2.77672374951316,2.81374673284,2.70365207189439,2.70365207189439,1293250.72421396,0.0,1.0
1995-03-23,28.25,29.0,28.25,28.25,179400,2.75236652364023,2.825438201259,2.75236652364023,2.75236652364023,1841342.69780941,0.0,1.0
1995-03-24,28.0,28.75,28.0,28.0,24100,2.72800929776731,2.80108097538608,2.72800929776731,2.72800929776731,247359.860742512,0.0,1.0
1995-03-27,27.75,28.5,27.75,28.0,258000,2.70365207189439,2.77672374951316,2.70365207189439,2.72800929776731,2648084.81624764,0.0,1.0
1995-03-28,28.38,28.75,27.75,27.75,49600,2.76503228109415,2.80108097538608,2.70365207189439,2.70365207189439,509089.173976291,0.0,1.0
1995-03-29,28.75,29.0,28.25,28.75,132600,2.80108097538608,2.825438201259,2.75236652364023,2.80108097538608,1360992.42881565,0.0,1.0
1995-03-30,27.75,29.5,27.75,28.75,98000,2.70365207189439,2.87415265300485,2.70365207189439,2.80108097538608,1005861.67438864,0.0,1.0
1995-03-31,28.75,28.75,26.75,27.0,95800,2.80108097538608,2.80108097538608,2.6062231684027,2.63058039427562,983281.106188076,0.0,1.0
1995-04-03,30.0,30.0,28.25,29.0,155500,2.92286710475069,2.92286710475069,2.75236652364023,2.825438201259,1596035.61599422,0.0,1.0
1995-04-04,29.5,30.0,29.5,30.0,19200,2.87415265300485,2.92286710475069,2.87415265300485,2.92286710475069,197066.77702308,0.0,1.0
1995-04-05,28.5,30.0,28.5,30.0,61200,2.77672374951316,2.92286710475069,2.77672374951316,2.92286710475069,628150.351761067,0.0,1.0
1995-04-06,28.0,28.88,27.25,28.88,43600,2.72800929776731,2.81374673284,2.65493762014854,2.81374673284,447505.806156578,0.0,1.0
1995-04-07,26.5,28.0,26.5,28.0,38500,2.58186594252978,2.72800929776731,2.58186594252978,2.72800929776731,395159.943509821,0.0,1.0
1995-04-10,26.5,27.25,26.5,27.25,21000,2.58186594252978,2.65493762014854,2.58186594252978,2.65493762014854,215541.787368994,0.0,1.0
1995-04-11,27.88,28.0,27.13,27.25,48400,2.71631782934831,2.72800929776731,2.64324615172954,2.65493762014854,496772.500412347,0.0,1.0
1995-04-12,27.0,28.25,27.0,28.25,47300,2.63058039427562,2.75236652364023,2.63058039427562,2.75236652364023,485482.216312067,0.0,1.0
1995-04-13,28.75,29.0,26.75,27.5,119600,2.80108097538608,2.825438201259,2.6062231684027,2.67929484602147,1227561.7985396,0.0,1.0
1995-04-17,30.0,30.25,28.5,28.5,165200,2.92286710475069,2.94722433062361,2.77672374951316,2.77672374951316,1695595.39396942,0.0,1.0
1995-04-18,29.75,31.25,29.75,30.75,102100,2.89850987887777,3.0446532341153,2.89850987887777,2.99593878236946,1047943.64239877,0.0,1.0
1995-04-19,28.13,30.25,28.0,30.0,107400,2.74067505522123,2.94722433062361,2.72800929776731,2.92286710475069,1102342.28397285,0.0,1.0
1995-04-20,27.38,28.75,27.25,28.75,37600,2.66760337760246,2.80108097538608,2.65493762014854,2.80108097538608,385922.438336866,0.0,1.0
1995-04-21,27.75,28.25,27.63,27.63,104200,2.70365207189439,2.75236652364023,2.69196060347539,2.69196060347539,1069497.82113567,0.0,1.0
1995-04-24,28.0,28.75,27.75,28.25,57600,2.72800929776731,2.80108097538608,2.70365207189439,2.75236652364023,591200.33106924,0.0,1.0
1995-04-25,28.75,29.25,28.0,28.0,126600,2.80108097538608,2.84979542713192,2.72800929776731,2.72800929776731,1299409.06099593,0.0,1.0
1995-04-26,28.88,29.25,28.25,29.0,33000,2.81374673284,2.84979542713192,2.75236652364023,2.825438201259,338708.523008419,0.0,1.0
1995-04-27,29.25,29.75,28.5,28.5,103300,2.84979542713192,2.89850987887777,2.77672374951316,2.77672374951316,1060260.31596272,0.0,1.0
1995-04-28,30.0,30.0,29.25,29.25,81800,2.92286710475069,2.92286710475069,2.84979542713192,2.84979542713192,839586.581275414,0.0,1.0
1995-05-01,29.25,30.0,28.75,30.0,33700,2.84979542713192,2.92286710475069,2.80108097538608,2.92286710475069,345893.249254052,0.0,1.0
1995-05-02,28.75,29.25,28.75,28.75,17100,2.80108097538608,2.84979542713192,2.80108097538608,2.80108097538608,175512.598286181,0.0,1.0
1995-05-03,29.0,29.5,28.75,28.75,10900,2.825438201259,2.87415265300485,2.80108097538608,2.80108097538608,111876.451539144,0.0,1.0
1995-05-04,29.5,29.5,28.75,28.75,78600,2.87415265300485,2.87415265300485,2.80108097538608,2.80108097538608,806742.118438233,0.0,1.0
1995-05-05,29.75,29.75,29.13,29.25,16400,2.89850987887777,2.89850987887777,2.83810395871292,2.84979542713192,168327.872040547,0.0,1.0
1995-05-08,29.25,29.75,29.25,29.75,18700,2.84979542713192,2.89850987887777,2.84979542713192,2.89850987887777,191934.829704771,0.0,1.0
1995-05-09,29.25,29.75,29.25,29.25,37200,2.84979542713192,2.89850987887777,2.84979542713192,2.84979542713192,381816.880482218,0.0,1.0
1995-05-10,29.75,30.25,29.25,29.75,120400,2.89850987887777,2.94722433062361,2.84979542713192,2.89850987887777,1235772.9142489,0.0,1.0
1995-05-11,29.5,30.25,29.5,29.75,51800,2.87415265300485,2.94722433062361,2.87415265300485,2.89850987887777,531669.742176851,0.0,1.0
1995-05-12,30.13,30.25,29.5,30.0,50100,2.93553286220461,2.94722433062361,2.87415265300485,2.92286710475069,514221.1212946,0.0,1.0
1995-05-15,30.75,31.25,29.5,29.5,273100,2.99593878236946,3.0446532341153,2.87415265300485,2.87415265300485,2803069.62526058,0.0,1.0
1995-05-16,31.38,31.5,30.5,31.25,74700,3.05731899156922,3.06901045998822,2.97158155649653,3.0446532341153,766712.929355421,0.0,1.0
1995-05-17,30.75,31.75,30.75,31.5,81400,2.99593878236946,3.09336768586115,2.99593878236946,3.06901045998822,835481.023420766,0.0,1.0
1995-05-18,29.75,31.25,29.75,31.25,78600,2.89850987887777,3.0446532341153,2.89850987887777,3.0446532341153,806742.118438234,0.0,1.0
1995-05-19,29.38,29.75,29.0,29.25,49100,2.86246118458584,2.89850987887777,2.825438201259,2.84979542713192,503957.226657981,0.0,1.0
1995-05-22,31.25,32.0,29.75,29.75,262100,3.0446532341153,3.11772491173407,2.89850987887777,2.89850987887777,2690166.78425778,0.0,1.0
1995-05-23,33.75,34.25,32.25,32.5,316000,3.28822549284453,3.33693994459037,3.14208213760699,3.16643936347991,3243390.70517152,0.0,1.0
1995-05-24,33.88,36.25,33.25,34.0,449300,3.30089125029845,3.53179775157375,3.23951104109868,3.31258271871745,4611567.8602328,0.0,1.0
1995-05-25,33.0,34.0,33.0,33.5,193000,3.21515381522576,3.31258271871745,3.21515381522576,3.2638682669716,1980931.66486742,0.0,1.0
1995-05-26,33.0,33.5,32.5,33.0,190900,3.21515381522576,3.2638682669716,3.16643936347991,3.21515381522576,1959377.48613052,0.0,1.0
1995-05-30,33.25,33.5,32.5,33.0,229800,3.23951104109868,3.2638682669716,3.16643936347991,3.21515381522576,2358642.98749499,0.0,1.0
1995-05-31,33.25,33.75,33.0,33.25,105100,3.23951104109868,3.28822549284453,3.21515381522576,3.23951104109868,1078735.32630863,0.0,1.0
1995-06-01,33.0,33.75,32.75,33.25,209100,3.21515381522576,3.28822549284453,3.19079658935284,3.23951104109868,2146180.36851698,0.0,1.0
1995-06-02,32.75,33.5,32.75,33.0,102200,3.19079658935284,3.2638682669716,3.19079658935284,3.21515381522576,1048970.03186244,0.0,1.0
1995-06-05,33.75,34.0,32.75,33.25,136500,3.28822549284453,3.31258271871745,3.19079658935284,3.23951104109868,1401021.61789846,0.0,1.0
1995-06-06,33.88,34.5,33.5,34.0,65100,3.30089125029845,3.36129717046329,3.2638682669716,3.31258271871745,668179.54084388,0.0,1.0
1995-06-07,35.75,36.25,34.5,34.5,221600,3.48308329982791,3.53179775157375,3.36129717046329,3.36129717046329,2274479.05147471,0.0,1.0
1995-06-08,35.75,36.5,35.5,36.25,113100,3.48308329982791,3.55615497744667,3.45872607395498,3.53179775157375,1160846.48340158,0.0,1.0
1995-06-09,37.75,38.0,35.75,35.75,108300,3.67794110681128,3.70229833268421,3.48308329982791,3.48308329982791,1111579.78914581,0.0,1.0
1995-06-12,37.25,37.75,36.75,37.75,182600,3.62922665506544,3.67794110681128,3.5805122033196,3.67794110681128,1874187.16064658,0.0,1.0
1995-06-13,37.5,37.88,37.0,37.75,246200,3.65358388093836,3.69060686426521,3.60486942919252,3.67794110681128,2526970.85953554,0.0,1.0
1995-06-14,37.25,37.75,37.0,37.75,107700,3.62922665506544,3.67794110681128,3.60486942919252,3.67794110681128,1105421.45236384,0.0,1.0
1995-06-15,37.5,37.75,37.25,37.63,50700,3.65358388093836,3.67794110681128,3.62922665506544,3.66624963839228,520379.458076571,0.0,1.0
1995-06-16,37.25,37.75,37.25,37.75,12700,3.62922665506544,3.67794110681128,3.62922665506544,3.67794110681128,130351.461885058,0.0,1.0
1995-06-19,37.63,37.75,37.25,37.25,66400,3.66624963839228,3.67794110681128,3.62922665506544,3.62922665506544,681522.603871486,0.0,1.0
1995-06-20,37.06,37.75,36.75,37.75,186700,3.61071516340202,3.67794110681128,3.5805122033196,3.67794110681128,1916269.12865672,0.0,1.0
1995-06-21,36.63,37.25,36.5,36.75,58100,3.56882073490059,3.62922665506544,3.55615497744667,3.5805122033196,596332.27838755,0.0,1.0
1995-06-22,37.0,37.5,36.5,37.25,123100,3.60486942919252,3.65358388093836,3.55615497744667,3.62922665506544,1263485.42976777,0.0,1.0
1995-06-23,36.75,37.5,36.75,37.5,86000,3.5805122033196,3.65358388093836,3.5805122033196,3.65358388093836,882694.938749212,0.0,1.0
1995-06-26,36.75,37.5,36.75,37.5,126300,3.5805122033196,3.65358388093836,3.5805122033196,3.65358388093836,1296329.89260495,0.0,1.0
1995-06-27,37.88,38.25,36.75,37.0,215200,3.69060686426521,3.72665555855713,3.5805122033196,3.60486942919252,2208790.12580035,0.0,1.0
1995-06-28,38.5,40.13,37.5,37.5,187800,3.75101278443005,3.90982189712151,3.65358388093836,3.65358388093836,1927559.412757,0.0,1.0
1995-06-29,39.5,39.5,38.0,38.75,101800,3.84844168792174,3.84844168792174,3.70229833268421,3.77537001030297,1044864.47400779,0.0,1.0
1995-06-30,40.25,40.5,39.0,39.5,121700,3.92151336554051,3.94587059141343,3.7997272361759,3.84844168792174,1249115.9772765,0.0,1.0
1995-07-03,40.5,40.5,39.75,40.5,63300,3.94587059141343,3.94587059141343,3.87279891379466,3.94587059141343,649704.530497967,0.0,1.0
1995-07-05,39.75,40.75,39.75,40.5,101300,3.87279891379466,3.97022781728635,3.87279891379466,3.94587059141343,1039732.52668948,0.0,1.0
1995-07-06,39.38,40.25,38.5,40.25,29400,3.83675021950274,3.92151336554051,3.75101278443005,3.92151336554051,301758.502316591,0.0,1.0
1995-07-07,41.0,41.5,36.5,37.0,410000,3.99458504315928,4.04329949490512,3.55615497744667,3.60486942919252,4208196.80101369,0.0,1.0
1995-07-10,41.75,42.25,40.75,41.5,133700,4.06765672077804,4.11637117252389,3.97022781728635,4.04329949490512,1372282.71291593,0.0,1.0
1995-07-11,41.0,42.25,41.0,41.5,163100,3.99458504315928,4.11637117252389,3.99458504315928,4.04329949490512,1674041.21523252,0.0,1.0
1995-07-12,42.5,43.0,40.75,41.25,160400,4.14072839839681,4.18944285014266,3.97022781728635,4.0189422690322,1646328.69971365,0.0,1.0
1995-07-13,44.25,44.25,42.25,42.75,267600,4.31122897950727,4.31122897950727,4.11637117252389,4.16508562426973,2746618.20475918,0.0,1.0
1995-07-14,42.75,43.5,42.25,42.25,77800,4.16508562426973,4.2381573018885,4.11637117252389,4.11637117252389,798531.00272894,0.0,1.0
1995-07-17,44.0,44.25,42.75,43.75,109500,4.28687175363435,4.31122897950727,4.16508562426973,4.26251452776142,1123896.46270975,0.0,1.0
1995-07-18,46.13,46.38,44.88,45.88,122200,4.49439531807164,4.51875254394457,4.37260918870703,4.47003809219872,1254247.92459481,0.0,1.0
1995-07-19,42.75,44.5,42.75,44.0,138300,4.16508562426973,4.33558620538019,4.16508562426973,4.28687175363435,1419496.62824438,0.0,1.0
1995-07-20,39.75,41.5,39.75,41.0,223000,3.87279891379466,4.04329949490512,3.87279891379466,3.99458504315928,2288848.50396599,0.0,1.0
1995-07-21,41.25,43.0,41.25,42.5,249100,4.0189422690322,4.18944285014266,4.0189422690322,4.14072839839681,2556736.15398173,0.0,1.0
1995-07-24,42.88,44.63,42.88,44.13,81600,4.17775138172365,4.34825196283411,4.17775138172365,4.29953751108826,837533.802348091,0.0,1.0
1995-07-25,43.5,45.5,43.5,45.0,301800,4.2381573018885,4.43301510887188,4.2381573018885,4.38430065712604,3097643.40133154,0.0,1.0
1995-07-26,44.75,44.75,44.0,44.75,117500,4.35994343125311,4.35994343125311,4.28687175363435,4.35994343125311,1206007.6198027,0.0,1.0
1995-07-27,46.63,46.63,44.0,44.75,213600,4.54310976981749,4.54310976981749,4.28687175363435,4.35994343125311,2192367.89438177,0.0,1.0
1995-07-28,48.5,48.5,45.88,46.63,428300,4.72530181934695,4.72530181934695,4.47003809219872,4.54310976981749,4396026.07286381,0.0,1.0
1995-07-31,51.13,51.13,48.5,49.25,342500,4.98153983553009,4.98153983553009,4.72530181934695,4.79837349696572,3515383.91304193,0.0,1.0
1995-08-01,50.5,51.25,49.75,49.75,252200,4.92015962633033,4.99323130394909,4.84708794871156,4.84708794871156,2588554.22735525,0.0,1.0
1995-08-02,50.25,52.25,50.25,51.75,363200,4.89580240045741,5.09066020744079,4.89580240045741,5.04194575569494,3727846.53201993,0.0,1.0
1995-08-03,50.0,52.0,50.0,51.5,362900,4.87144517458448,5.06630298156786,4.87144517458448,5.01758852982202,3724767.36362895,0.0,1.0
1995-08-04,50.0,50.75,48.75,48.75,112900,4.87144517458448,4.94451685220325,4.74965904521987,4.74965904521987,1158793.70447426,0.0,1.0
1995-08-07,51.75,51.75,50.0,50.75,255400,5.04194575569494,5.04194575569494,4.87144517458448,4.94451685220325,2621398.69019243,0.0,1.0
1995-08-08,54.5,54.5,52.75,53.5,364200,5.30987524029709,5.30987524029709,5.13937465918663,5.2124463368054,3738110.42665655,0.0,1.0
1995-08-09,51.5,53.0,51.5,53.0,241200,5.01758852982202,5.16373188505955,5.01758852982202,5.16373188505955,2475651.38635244,0.0,1.0
1995-08-10,49.88,51.38,49.88,51.38,188500,4.85975370616548,5.00589706140302,4.85975370616548,5.00589706140302,1934744.13900264,0.0,1.0
1995-08-11,51.5,52.0,51.0,52.0,72800,5.01758852982202,5.06630298156786,4.96887407807617,5.06630298156786,747211.529545845,0.0,1.0
1995-08-14,53.25,53.25,51.25,51.75,257900,5.18808911093247,5.18808911093247,4.99323130394909,5.04194575569494,2647058.42678398,0.0,1.0
1995-08-15,55.25,55.25,53.25,53.75,283500,5.38294691791585,5.38294691791585,5.18808911093247,5.23680356267832,2909814.12948142,0.0,1.0
1995-08-16,52.75,55.25,52.75,55.25,303800,5.13937465918663,5.38294691791585,5.13937465918663,5.38294691791585,3118171.19060478,0.0,1.0
1995-08-17,48.75,51.25,48.75,51.25,253500,4.74965904521987,4.99323130394909,4.74965904521987,4.99323130394909,2601897.29038286,0.0,1.0
1995-08-18,51.25,53.75,51.25,53.75,83500,4.99323130394909,5.23680356267832,4.99323130394909,5.23680356267832,857035.202157667,0.0,1.0
1995-08-21,52.25,54.25,51.75,54.0,138800,5.09066020744079,5.28551801442416,5.04194575569494,5.26116078855124,1424628.57556268,0.0,1.0
1995-08-22,51.5,53.5,51.0,53.25,402500,5.01758852982202,5.2124463368054,4.96887407807617,5.18808911093247,4131217.59123905,0.0,1.0
1995-08-23,52.38,53.0,52.0,53.0,76000,5.10332596489471,5.16373188505955,5.06630298156786,5.16373188505955,780055.992383025,0.0,1.0
1995-08-24,50.75,53.0,50.75,53.0,75800,4.94451685220325,5.16373188505955,4.94451685220325,5.16373188505955,778003.213455702,0.0,1.0
1995-08-25,49.13,51.38,49.13,51.38,90100,4.78668202854671,5.00589706140302,4.78668202854671,5.00589706140302,924776.906759351,0.0,1.0
1995-08-28,49.5,51.0,49.25,50.5,188000,4.82273072283864,4.96887407807617,4.79837349696572,4.92015962633033,1929612.19168433,0.0,1.0
1995-08-29,48.25,50.0,48.0,49.25,152200,4.70094459347403,4.87144517458448,4.6765873676011,4.79837349696572,1562164.76369337,0.0,1.0
1995-08-30,49.0,49.5,48.0,48.0,155300,4.77401627109279,4.82273072283864,4.6765873676011,4.6765873676011,1593982.83706689,0.0,1.0
1995-08-31,49.88,50.0,49.0,49.0,164300,4.85975370616548,4.87144517458448,4.77401627109279,4.77401627109279,1686357.88879646,0.0,1.0
1995-09-01,49.75,50.5,49.75,50.25,210000,4.84708794871156,4.92015962633033,4.84708794871156,4.89580240045741,2155417.87368994,0.0,1.0
1995-09-05,50.69,50.75,49.75,49.75,177700,4.93867111799375,4.94451685220325,4.84708794871156,4.84708794871156,1823894.07692715,0.0,1.0
1995-09-06,50.75,50.75,49.75,50.75,117900,4.94451685220325,4.94451685220325,4.84708794871156,4.94451685220325,1210113.17765735,0.0,1.0
1995-09-07,50.5,51.25,50.0,50.0,229700,4.92015962633033,4.99323130394909,4.87144517458448,4.87144517458448,2357616.59803133,0.0,1.0
1995-09-08,50.75,51.25,50.25,51.25,97000,4.94451685220325,4.99323130394909,4.89580240045741,4.99323130394909,995597.779752019,0.0,1.0
1995-09-11,51.25,51.75,50.25,50.25,76000,4.99323130394909,5.04194575569494,4.89580240045741,4.89580240045741,780055.992383026,0.0,1.0
1995-09-12,51.5,52.0,50.75,51.0,48800,5.01758852982202,5.06630298156786,4.94451685220325,4.96887407807617,500878.058266995,0.0,1.0
1995-09-13,51.75,52.75,51.25,51.25,92300,5.04194575569494,5.13937465918663,4.99323130394909,4.99323130394909,947357.474959911,0.0,1.0
1995-09-14,50.13,51.88,50.0,51.75,83100,4.8841109320384,5.05461151314886,4.87144517458448,5.04194575569494,852929.644303019,0.0,1.0
1995-09-15,48.63,50.38,48.5,50.25,136000,4.73796757680087,4.90846815791133,4.72530181934695,4.89580240045741,1395889.67058015,0.0,1.0
1995-09-18,48.25,50.0,47.75,50.0,158400,4.70094459347403,4.87144517458448,4.65223014172818,4.87144517458448,1625800.91044041,0.0,1.0
1995-09-19,47.0,48.25,47.0,47.75,85800,4.57915846410941,4.70094459347403,4.57915846410941,4.65223014172818,880642.15982189,0.0,1.0
1995-09-20,48.5,48.75,47.0,47.5,287900,4.72530181934695,4.74965904521987,4.57915846410941,4.62787291585526,2954975.26588254,0.0,1.0
1995-09-21,50.25,50.5,48.75,49.25,61800,4.89580240045741,4.92015962633033,4.74965904521987,4.79837349696572,634308.688543039,0.0,1.0
1995-09-22,48.25,48.75,47.75,48.0,68900,4.70094459347403,4.74965904521987,4.65223014172818,4.6765873676011,707182.340463032,0.0,1.0
1995-09-25,47.88,48.75,47.5,48.25,108600,4.6648958991821,4.74965904521987,4.62787291585526,4.70094459347403,1114658.9575368,0.0,1.0
1995-09-26,46.0,48.25,46.0,47.5,95900,4.48172956061772,4.70094459347403,4.48172956061772,4.62787291585526,984307.49565174,0.0,1.0
1995-09-27,44.63,46.88,44.63,46.13,299700,4.34825196283411,4.56746699569041,4.34825196283411,4.49439531807164,3076089.22259464,0.0,1.0
1995-09-28,42.88,45.13,42.88,44.38,244500,4.17775138172365,4.39696641457996,4.17775138172365,4.32389473696119,2509522.23865329,0.0,1.0
1995-09-29,45.63,47.88,45.63,47.13,152900,4.4456808663258,4.6648958991821,4.4456808663258,4.59182422156333,1569349.48993901,0.0,1.0
1995-10-02,48.25,48.25,47.5,48.25,78100,4.70094459347403,4.70094459347403,4.62787291585526,4.70094459347403,801610.171119924,0.0,1.0
1995-10-03,46.75,48.25,46.75,48.25,61100,4.55480123823649,4.70094459347403,4.55480123823649,4.70094459347403,627123.962297406,0.0,1.0
1995-10-04,45.0,46.25,45.0,46.0,287800,4.38430065712604,4.50608678649065,4.38430065712604,4.48172956061772,2953948.87641887,0.0,1.0
1995-10-05,42.5,43.75,42.5,43.5,105600,4.14072839839681,4.26251452776142,4.14072839839681,4.2381573018885,1083867.27362694,0.0,1.0
1995-10-06,44.25,44.5,43.75,44.5,85000,4.31122897950727,4.33558620538019,4.26251452776142,4.33558620538019,872431.044112594,0.0,1.0
1995-10-09,42.5,44.5,42.5,44.0,217900,4.14072839839681,4.33558620538019,4.14072839839681,4.28687175363435,2236502.64131923,0.0,1.0
1995-10-10,39.25,41.25,39.25,40.75,314400,3.82408446204882,4.0189422690322,3.82408446204882,3.97022781728635,3226968.47375294,0.0,1.0
1995-10-11,41.25,43.25,41.25,42.75,314600,4.0189422690322,4.21380007601558,4.0189422690322,4.16508562426973,3229021.25268026,0.0,1.0
1995-10-12,42.75,44.75,42.75,44.25,65100,4.16508562426973,4.35994343125311,4.16508562426973,4.31122897950727,668179.540843882,0.0,1.0
1995-10-13,44.0,45.25,44.0,44.0,178200,4.28687175363435,4.40865788299896,4.28687175363435,4.28687175363435,1829026.02424546,0.0,1.0
1995-10-16,45.0,45.5,43.5,44.5,137400,4.38430065712604,4.43301510887188,4.2381573018885,4.33558620538019,1410259.12307142,0.0,1.0
1995-10-17,45.0,45.5,43.5,44.5,1111100,4.38430065712604,4.43301510887188,4.2381573018885,4.33558620538019,11404213.3307471,0.0,1.0
1995-10-18,54.5,55.0,53.0,54.0,428700,5.30987524029709,5.35858969204293,5.16373188505955,5.26116078855124,4400131.63071846,0.0,1.0
1995-10-19,54.25,54.75,52.75,53.75,158200,5.28551801442416,5.33423246617001,5.13937465918663,5.23680356267832,1623748.13151309,0.0,1.0
1995-10-20,56.0,56.0,54.0,54.25,315300,5.45601859553462,5.45601859553462,5.26116078855124,5.28551801442416,3236205.97892589,0.0,1.0
1995-10-23,57.75,57.75,55.75,56.0,228500,5.62651917664508,5.62651917664508,5.4316613696617,5.45601859553462,2345299.92446738,0.0,1.0
1995-10-24,59.0,59.25,55.75,56.75,473000,5.74830530600969,5.77266253188261,5.4316613696617,5.52909027315339,4854822.16312067,0.0,1.0
1995-10-25,64.25,64.5,61.0,62.0,303300,6.25980704934106,6.28416427521398,5.94316311299307,6.04059201648476,3113039.24328647,0.0,1.0
1995-10-26,63.0,63.25,59.75,60.75,350000,6.13802091997645,6.16237814584937,5.82137698362846,5.91880588712015,3592363.12281656,0.0,1.0
1995-10-27,60.88,61.13,57.63,58.63,352300,5.93147164457407,5.95582887044699,5.61482770822608,5.71225661171777,3615970.08048079,0.0,1.0
1995-10-30,63.25,63.5,60.0,61.0,135600,6.16237814584937,6.18673537172229,5.84573420950138,5.94316311299307,1391784.1127255,0.0,1.0
1995-10-31,60.75,61.0,57.5,58.5,543800,5.91880588712015,5.94316311299307,5.60216195077216,5.69959085426385,5581505.90339328,0.0,1.0
1995-11-01,61.5,61.5,59.75,60.25,238500,5.99187756473891,5.99187756473891,5.82137698362846,5.8700914353743,2447938.87083358,0.0,1.0
1995-11-02,64.75,64.75,63.0,63.5,221800,6.30852150108691,6.30852150108691,6.13802091997645,6.18673537172229,2276531.83040204,0.0,1.0
1995-11-03,64.5,64.5,62.75,63.25,203200,6.28416427521398,6.28416427521398,6.11366369410353,6.16237814584937,2085623.39016093,0.0,1.0
1995-11-06,62.0,64.25,62.0,63.25,109600,6.04059201648476,6.25980704934106,6.04059201648476,6.16237814584937,1124922.85217342,0.0,1.0
1995-11-07,60.25,62.5,60.25,61.5,254700,5.8700914353743,6.0893064682306,5.8700914353743,5.99187756473891,2614213.9639468,0.0,1.0
1995-11-08,62.75,63.5,59.5,59.5,275100,6.11366369410353,6.18673537172229,5.79701975775554,5.79701975775554,2823597.41453382,0.0,1.0
1995-11-09,62.5,64.25,61.75,64.0,340400,6.0893064682306,6.25980704934106,6.01623479061184,6.23544982346814,3493829.73430503,0.0,1.0
1995-11-10,64.25,64.25,62.25,62.25,143300,6.25980704934106,6.25980704934106,6.06494924235768,6.06494924235768,1470816.10142747,0.0,1.0
1995-11-13,33.38,33.5,31.38,31.75,341900,3.2521767985526,3.2638682669716,3.05731899156922,3.09336768586115,3509225.57625995,0.0,1.0
1995-11-14,33.13,34.5,33.0,33.0,284300,3.22781957267968,3.36129717046329,3.21515381522576,3.21515381522576,2918025.24519071,0.0,1.0
1995-11-15,33.38,34.5,32.88,34.0,396400,3.2521767985526,3.36129717046329,3.20346234680676,3.31258271871745,4068607.83395568,0.0,1.0
1995-11-16,33.0,33.75,32.75,33.25,240600,3.21515381522576,3.28822549284453,3.19079658935284,3.23951104109868,2469493.04957047,0.0,1.0
1995-11-17,32.75,33.25,32.5,33.13,176900,3.19079658935284,3.23951104109868,3.16643936347991,3.22781957267968,1815682.96121786,0.0,1.0
1995-11-20,31.75,33.0,31.0,32.88,277700,3.09336768586115,3.21515381522576,3.02029600824238,3.20346234680676,2850283.54058903,0.0,1.0
1995-11-21,30.25,31.88,29.38,31.75,363200,2.94722433062361,3.10603344331507,2.86246118458584,3.09336768586115,3727846.53201994,0.0,1.0
1995-11-22,29.88,30.75,29.88,30.25,98900,2.91117563633169,2.99593878236946,2.91117563633169,2.94722433062361,1015099.17956159,0.0,1.0
1995-11-24,30.13,30.13,29.63,29.88,23600,2.93553286220461,2.93553286220461,2.88681841045876,2.91117563633169,242227.913424203,0.0,1.0
1995-11-27,29.19,30.13,28.59,30.13,151400,2.84394969292242,2.93553286220461,2.78549235082741,2.93553286220461,1553953.64798408,0.0,1.0
1995-11-28,28.88,29.38,28.13,29.25,222300,2.81374673284,2.86246118458584,2.74067505522123,2.84979542713192,2281663.77772035,0.0,1.0
1995-11-29,30.25,30.63,29.25,29.25,332400,2.94722433062361,2.98424731395045,2.84979542713192,2.84979542713192,3411718.57721208,0.0,1.0
1995-11-30,30.38,30.88,29.63,30.63,168600,2.95989008807753,3.00860453982338,2.88681841045876,2.98424731395045,1730492.63573392,0.0,1.0
1995-12-01,29.5,30.13,29.5,30.0,136100,2.87415265300485,2.93553286220461,2.87415265300485,2.92286710475069,1396916.06004381,0.0,1.0
1995-12-04,29.5,29.88,29.38,29.88,44300,2.87415265300485,2.91117563633169,2.86246118458584,2.91117563633169,454690.53240221,0.0,1.0
1995-12-05,31.25,31.88,29.5,29.75,228600,3.0446532341153,3.10603344331507,2.87415265300485,2.89850987887777,2346326.31393105,0.0,1.0
1995-12-06,29.38,32.13,29.13,31.13,304600,2.86246118458584,3.13039066918799,2.83810395871292,3.0329617656963,3126382.30631408,0.0,1.0
1995-12-07,28.06,29.75,27.63,29.75,568800,2.73385503197681,2.89850987887777,2.69196060347539,2.89850987887777,5838103.26930875,0.0,1.0
1995-12-08,27.5,28.06,27.0,28.06,457700,2.67929484602147,2.73385503197681,2.63058039427562,2.73385503197681,4697784.5751804,0.0,1.0
1995-12-11,28.13,28.5,27.25,27.5,378000,2.74067505522123,2.77672374951316,2.65493762014854,2.67929484602147,3879752.17264189,0.0,1.0
1995-12-12,29.19,29.25,27.75,28.13,195500,2.84394969292242,2.84979542713192,2.70365207189439,2.74067505522123,2006591.40145897,0.0,1.0
1995-12-13,31.38,31.38,29.13,29.25,208300,3.05731899156922,3.05731899156922,2.83810395871292,2.84979542713192,2137969.25280769,0.0,1.0
1995-12-14,31.88,33.13,31.0,31.38,418500,3.10603344331507,3.22781957267968,3.02029600824238,3.05731899156922,4295439.90542494,0.0,1.0
1995-12-15,31.75,32.0,31.25,31.88,163100,3.09336768586115,3.11772491173407,3.0446532341153,3.10603344331507,1674041.21523252,0.0,1.0
1995-12-18,60.5,63.5,58.625,63.0,326700,5.89444866124722,6.18673537172229,5.71176946720031,6.13802091997645,3353214.37778335,0.0,1.0
1995-12-19,31.75,32.75,30.25,31.25,126050,6.18673537172229,6.38159317870567,5.89444866124722,6.0893064682306,646881.959472898,0.0,2.0
1995-12-20,32.5,32.75,31.25,31.75,382400,6.33287872695983,6.38159317870567,6.0893064682306,6.18673537172229,1962456.65452151,0.0,1.0
1995-12-21,34.0,34.5,31.75,32.75,259900,6.6251654374349,6.72259434092659,6.18673537172229,6.38159317870567,1333793.10802861,0.0,1.0
1995-12-22,34.25,34.5,33.75,34.13,88000,6.67387988918074,6.72259434092659,6.57645098568905,6.65049695234274,451611.364011225,0.0,1.0
1995-12-26,33.13,34.5,32.88,34.5,50900,6.45563914535936,6.72259434092659,6.40692469361351,6.72259434092659,261216.118501947,0.0,1.0
1995-12-27,33.75,33.75,33.0,33.75,173900,6.57645098568905,6.57645098568905,6.43030763045152,6.57645098568905,892445.638654001,0.0,1.0
1995-12-28,34.75,35.25,33.0,33.75,199700,6.77130879267243,6.86873769616412,6.43030763045152,6.57645098568905,1024849.87946638,0.0,1.0
1995-12-29,34.75,38.5,33.5,34.25,316200,6.77130879267243,7.5020255688601,6.52773653394321,6.67387988918074,1622721.74204943,0.0,1.0
1996-01-02,34.25,35.0,33.5,35.0,132300,6.67387988918074,6.82002324441828,6.52773653394321,6.82002324441828,678956.630212331,0.0,1.0
1996-01-03,32.5,34.25,32.5,33.5,212400,6.33287872695983,6.67387988918074,6.33287872695983,6.52773653394321,1090025.61040891,0.0,1.0
1996-01-04,34.25,35.0,33.5,35.0,251800,6.67387988918074,6.82002324441828,6.52773653394321,6.82002324441828,1292224.3347503,0.0,1.0
1996-01-05,32.5,34.25,32.5,33.5,181600,6.33287872695983,6.67387988918074,6.33287872695983,6.52773653394321,931961.633004983,0.0,1.0
1996-01-08,32.0,32.25,31.25,32.0,39700,6.23544982346814,6.28416427521398,6.0893064682306,6.23544982346814,203738.308536882,0.0,1.0
1996-01-09,27.75,32.0,27.75,32.0,380900,5.40730414378878,6.23544982346814,5.40730414378878,6.23544982346814,1954758.73354404,0.0,1.0
1996-01-10,32.0,32.25,31.25,32.0,347100,6.23544982346814,6.28416427521398,6.0893064682306,6.23544982346814,1781298.91418518,0.0,1.0
1996-01-11,27.75,32.0,27.75,32.0,457200,5.40730414378878,6.23544982346814,5.40730414378878,6.23544982346814,2346326.31393105,0.0,1.0
1996-01-12,30.375,31.25,27.5,27.5,196800,5.91880588712015,6.0893064682306,5.35858969204293,5.35858969204293,1009967.23224329,0.0,1.0
1996-01-15,28.75,31.25,28.25,31.0,132800,5.60216195077216,6.0893064682306,5.50473304728047,6.04059201648476,681522.603871485,0.0,1.0
1996-01-16,28.06,29.75,25.0,29.75,409200,5.46771006395362,5.79701975775554,4.87144517458448,5.79701975775554,2099992.8426522,0.0,1.0
1996-01-17,28.75,31.25,28.25,31.0,150000,5.60216195077216,6.0893064682306,5.50473304728047,6.04059201648476,769792.097746406,0.0,1.0
1996-01-18,28.0625,29.75,25.0,29.75,142800,5.46819720847108,5.79701975775554,4.87144517458448,5.79701975775554,732842.07705458,0.0,1.0
1996-01-19,27.25,28.75,27.0,27.75,320600,5.30987524029709,5.60216195077216,5.26116078855124,5.40730414378878,1645302.31024999,0.0,1.0
1996-01-22,32.0,32.5,28.5,28.5,341000,6.23544982346814,6.33287872695983,5.55344749902631,5.55344749902631,1749994.0355435,0.0,1.0
1996-01-23,26.56,33.0,26.5,33.0,425200,5.17542335347856,6.43030763045152,5.16373188505955,6.43030763045152,2182103.99974515,0.0,1.0
1996-01-24,32.0,32.5,28.5,28.5,639500,6.23544982346814,6.33287872695983,5.55344749902631,5.55344749902631,3281880.31005885,0.0,1.0
1996-01-25,26.5625,33.0,26.5,33.0,311300,5.17591049799601,6.43030763045152,5.16373188505955,6.43030763045152,1597575.20018971,0.0,1.0
1996-01-26,27.5625,29.25,27.0,27.25,337900,5.37076830497939,5.69959085426385,5.26116078855124,5.30987524029709,1734084.99885674,0.0,1.0
1996-01-29,27.0,27.0,26.25,27.0,170800,5.26116078855124,5.26116078855124,5.11501743331371,5.26116078855124,876536.601967242,0.0,1.0
1996-01-30,24.38,27.0,23.25,27.0,858100,4.75063333425479,5.26116078855124,4.53044401236357,5.26116078855124,4403723.99384128,0.0,1.0
1996-01-31,27.0,27.0,26.25,27.0,982200,5.26116078855124,5.26116078855124,5.11501743331371,5.26116078855124,5040598.65604347,0.0,1.0
1996-02-01,24.375,27.0,23.25,27.0,967900,4.74965904521987,5.26116078855124,4.53044401236357,5.26116078855124,4967211.80939165,0.0,1.0
1996-02-02,22.25,26.5,22.25,25.25,779600,4.33558620538019,5.16373188505955,4.33558620538019,4.92015962633033,4000866.12935399,0.0,1.0
1996-02-05,27.9375,28.0,26.5,27.5,508700,5.44383998259816,5.45601859553462,5.16373188505955,5.35858969204293,2610621.60082398,0.0,1.0
1996-02-06,28.625,28.75,27.0,27.5,654300,5.57780472489923,5.60216195077216,5.26116078855124,5.35858969204293,3357833.13036983,0.0,1.0
1996-02-07,28.625,29.0,28.25,28.5,224900,5.57780472489923,5.650876402518,5.50473304728047,5.55344749902631,1154174.95188778,0.0,1.0
1996-02-08,29.25,29.25,28.25,29.0,424800,5.69959085426385,5.69959085426385,5.50473304728047,5.650876402518,2180051.22081782,0.0,1.0
1996-02-09,29.5,29.5,28.75,29.5,248500,5.74830530600969,5.74830530600969,5.60216195077216,5.74830530600969,1275288.90859988,0.0,1.0
1996-02-12,28.75,29.5,28.25,28.75,192000,5.60216195077216,5.74830530600969,5.50473304728047,5.60216195077216,985333.8851154,0.0,1.0
1996-02-13,29.25,30.5,27.25,27.5,453300,5.69959085426385,5.94316311299307,5.30987524029709,5.35858969204293,2326311.71938964,0.0,1.0
1996-02-14,28.75,29.75,28.75,29.25,597100,5.60216195077216,5.79701975775554,5.60216195077216,5.69959085426385,3064285.74376253,0.0,1.0
1996-02-15,25.25,28.75,25.25,28.375,606100,4.92015962633033,5.60216195077216,4.92015962633033,5.52909027315339,3110473.26962731,0.0,1.0
1996-02-16,26.5,27.0,26.0,26.25,637600,5.16373188505955,5.26116078855124,5.06630298156786,5.11501743331371,3272129.61015406,0.0,1.0
1996-02-20,23.75,26.25,23.5,25.5,465200,4.62787291585526,5.11501743331371,4.57915846410941,4.96887407807617,2387381.89247752,0.0,1.0
1996-02-21,24.375,24.75,24.0,24.5,906800,4.74965904521987,4.82273072283864,4.6765873676011,4.77401627109279,4653649.82824295,0.0,1.0
1996-02-22,24.75,25.25,24.5,24.75,766300,4.82273072283864,4.92015962633033,4.77401627109279,4.82273072283864,3932611.23002048,0.0,1.0
1996-02-23,24.25,25.0,23.75,24.5,709500,4.72530181934695,4.87144517458448,4.62787291585526,4.77401627109279,3641116.6223405,0.0,1.0
1996-02-26,24.5,25.0,23.75,23.75,573800,4.77401627109279,4.87144517458448,4.62787291585526,4.62787291585526,2944711.37124592,0.0,1.0
1996-02-27,23.75,24.5,23.5,24.25,539800,4.62787291585526,4.77401627109279,4.57915846410941,4.72530181934695,2770225.1624234,0.0,1.0
1996-02-28,23.5,24.5,23.25,24.25,248800,4.57915846410941,4.77401627109279,4.53044401236357,4.72530181934695,1276828.49279537,0.0,1.0
1996-02-29,22.5,24.25,22.5,23.25,409400,4.38430065712604,4.72530181934695,4.38430065712604,4.53044401236357,2101019.23211586,0.0,1.0
1996-03-01,21.0,23.0,21.0,22.5,545200,4.09201394665097,4.48172956061772,4.09201394665097,4.38430065712604,2797937.67794227,0.0,1.0
1996-03-04,18.5,21.5,18.0,21.5,1524800,3.60486942919252,4.18944285014266,3.50744052570083,4.18944285014266,7825193.27095813,0.0,1.0
1996-03-05,19.5,20.0,18.25,18.25,1755000,3.7997272361759,3.89715613966759,3.55615497744667,3.55615497744667,9006567.54363295,0.0,1.0
1996-03-06,18.5,21.5,18.0,21.5,1210800,3.60486942919252,4.18944285014266,3.50744052570083,4.18944285014266,6213761.81300899,0.0,1.0
1996-03-07,19.5,20.0,18.25,18.25,1557300,3.7997272361759,3.89715613966759,3.55615497744667,3.55615497744667,7991981.55880319,0.0,1.0
1996-03-08,19.75,21.0,19.0,19.25,381200,3.84844168792174,4.09201394665097,3.70229833268421,3.75101278443005,1956298.31773954,0.0,1.0
1996-03-11,21.94,22.0,20.88,21.25,777800,4.27518028521534,4.28687175363435,4.06863100981296,4.14072839839681,3991628.62418104,0.0,1.0
1996-03-12,22.0,22.5,21.5,22.25,460400,4.28687175363435,4.38430065712604,4.18944285014266,4.33558620538019,2362748.54534964,0.0,1.0
1996-03-13,21.9375,22.0,20.875,21.25,514300,4.27469314069788,4.28687175363435,4.06765672077804,4.14072839839681,2639360.50580652,0.0,1.0
1996-03-14,22.0,22.5,21.5,22.25,533500,4.28687175363435,4.38430065712604,4.18944285014266,4.33558620538019,2737893.89431805,0.0,1.0
1996-03-15,24.0,24.5,22.0,22.0,521800,4.6765873676011,4.77401627109279,4.28687175363435,4.28687175363435,2677850.11069384,0.0,1.0
1996-03-18,26.75,27.25,23.75,23.75,715300,5.2124463368054,5.30987524029709,4.62787291585526,4.62787291585526,3670881.9167867,0.0,1.0
1996-03-19,26.5,27.25,25.0,26.75,240000,5.16373188505955,5.30987524029709,4.87144517458448,5.2124463368054,1231667.35639425,0.0,1.0
1996-03-20,26.75,27.25,23.75,23.75,255100,5.2124463368054,5.30987524029709,4.62787291585526,4.62787291585526,1309159.76090072,0.0,1.0
1996-03-21,26.5,27.25,25.0,26.5,213400,5.16373188505955,5.30987524029709,4.87144517458448,5.16373188505955,1095157.55772722,0.0,1.0
1996-03-22,25.0,27.0,25.0,26.0,300500,4.87144517458448,5.26116078855124,4.87144517458448,5.06630298156786,1542150.16915197,0.0,1.0
1996-03-25,25.25,25.75,25.0,25.75,302600,4.92015962633033,5.01758852982202,4.87144517458448,5.01758852982202,1552927.25852042,0.0,1.0
1996-03-26,25.5,26.25,24.25,24.25,439300,4.96887407807617,5.11501743331371,4.72530181934695,4.72530181934695,2254464.45693331,0.0,1.0
1996-03-27,25.25,25.75,25.0,25.75,244200,4.92015962633033,5.01758852982202,4.87144517458448,5.01758852982202,1253221.53513115,0.0,1.0
1996-03-28,25.5,26.25,24.25,24.25,69500,4.96887407807617,5.11501743331371,4.72530181934695,4.72530181934695,356670.338622502,0.0,1.0
1996-03-29,25.5,26.25,25.0,26.25,409700,4.96887407807617,5.11501743331371,4.87144517458448,5.11501743331371,2102558.81631135,0.0,1.0
1996-04-01,26.25,26.62,25.5,26.0,149700,5.11501743331371,5.18711482189756,4.96887407807617,5.06630298156786,768252.513550914,0.0,1.0
1996-04-02,26.25,26.625,25.5,26.0,71300,5.11501743331371,5.18808911093247,4.96887407807617,5.06630298156786,365907.843795458,0.0,1.0
1996-04-03,25.25,26.25,25.25,25.75,107800,4.92015962633033,5.11501743331371,4.92015962633033,5.01758852982202,553223.920913751,0.0,1.0
1996-04-04,25.5,26.25,24.75,25.75,291400,4.96887407807617,5.11501743331371,4.82273072283864,5.01758852982202,1495449.44855535,0.0,1.0
1996-04-08,27.0,27.5,24.62,25.62,294400,5.26116078855124,5.35858969204293,4.7973992079308,4.99225701491418,1510845.29051028,0.0,1.0
1996-04-09,27.0,27.5,24.625,25.625,248900,5.26116078855124,5.35858969204293,4.79837349696572,4.99323130394909,1277341.6875272,0.0,1.0
1996-04-10,28.0,28.75,27.0,27.5,226100,5.45601859553462,5.60216195077216,5.26116078855124,5.35858969204293,1160333.28866975,0.0,1.0
1996-04-11,27.5,28.75,27.25,27.5,201100,5.35858969204293,5.60216195077216,5.30987524029709,5.35858969204293,1032034.60571202,0.0,1.0
1996-04-12,27.25,28.25,26.5,27.25,214600,5.30987524029709,5.50473304728047,5.16373188505955,5.30987524029709,1101315.89450919,0.0,1.0
1996-04-15,28.75,29.0,27.75,28.25,215600,5.60216195077216,5.650876402518,5.40730414378878,5.50473304728047,1106447.8418275,0.0,1.0
1996-04-16,28.75,29.0,27.75,28.25,364000,5.60216195077216,5.650876402518,5.40730414378878,5.50473304728047,1868028.82386461,0.0,1.0
1996-04-17,26.75,29.0,26.5,29.0,358200,5.2124463368054,5.650876402518,5.16373188505955,5.650876402518,1838263.52941842,0.0,1.0
1996-04-18,25.75,27.75,25.5,27.25,462400,5.01758852982202,5.40730414378878,4.96887407807617,5.30987524029709,2373012.43998626,0.0,1.0
1996-04-19,25.0,25.75,23.75,25.75,126500,4.87144517458448,5.01758852982202,4.62787291585526,5.01758852982202,649191.335766137,0.0,1.0
1996-04-22,24.12,25.25,23.75,25.25,245500,4.69997030443911,4.92015962633033,4.62787291585526,4.92015962633033,1259893.06664495,0.0,1.0
1996-04-23,24.125,25.25,23.75,25.25,340500,4.70094459347403,4.92015962633033,4.62787291585526,4.92015962633033,1747428.06188434,0.0,1.0
1996-04-24,25.75,25.75,23.75,23.75,233100,5.01758852982202,5.01758852982202,4.62787291585526,4.62787291585526,1196256.91989792,0.0,1.0
1996-04-25,26.75,26.75,25.75,26.0,533300,5.2124463368054,5.2124463368054,5.01758852982202,5.06630298156786,2736867.50485439,0.0,1.0
1996-04-26,27.5,27.75,26.25,26.25,119600,5.35858969204293,5.40730414378878,5.11501743331371,5.11501743331371,613780.899269802,0.0,1.0
1996-04-29,26.88,27.75,26.88,27.5,164800,5.23777785171324,5.40730414378878,5.23777785171324,5.35858969204293,845744.918057385,0.0,1.0
1996-04-30,26.875,27.75,26.875,27.5,206900,5.23680356267832,5.40730414378878,5.23680356267832,5.35858969204293,1061799.90015821,0.0,1.0
1996-05-01,26.75,27.25,26.25,27.25,655000,5.2124463368054,5.30987524029709,5.11501743331371,5.30987524029709,3361425.49349264,0.0,1.0
1996-05-02,24.5,26.25,24.25,25.5,404100,4.77401627109279,5.11501743331371,4.72530181934695,4.96887407807617,2073819.91132882,0.0,1.0
1996-05-03,26.0,27.0,25.625,26.25,432000,5.06630298156786,5.26116078855124,4.99323130394909,5.11501743331371,2217001.24150965,0.0,1.0
1996-05-06,23.12,24.75,22.75,24.0,382600,4.50511249745573,4.82273072283864,4.43301510887188,4.6765873676011,1963483.04398517,0.0,1.0
1996-05-07,24.25,24.75,23.0,23.75,367100,4.72530181934695,4.82273072283864,4.48172956061772,4.62787291585526,1883937.86055137,0.0,1.0
1996-05-08,23.125,24.75,22.75,24.0,394500,4.50608678649065,4.82273072283864,4.43301510887188,4.6765873676011,2024553.21707305,0.0,1.0
1996-05-09,24.25,24.75,23.0,23.75,382800,4.72530181934695,4.82273072283864,4.48172956061772,4.62787291585526,1964509.43344883,0.0,1.0
1996-05-10,23.875,24.25,22.75,24.25,368100,4.65223014172818,4.72530181934695,4.43301510887188,4.72530181934695,1889069.80786968,0.0,1.0
1996-05-13,24.25,24.25,24.0,24.0,366300,4.72530181934695,4.72530181934695,4.6765873676011,4.6765873676011,1879832.30269672,0.0,1.0
1996-05-14,24.75,25.25,24.0,24.25,552700,4.82273072283864,4.92015962633033,4.6765873676011,4.72530181934695,2836427.28282959,0.0,1.0
1996-05-15,24.25,24.25,24.0,24.0,692800,4.72530181934695,4.72530181934695,4.6765873676011,4.6765873676011,3555413.10212474,0.0,1.0
1996-05-16,24.75,25.25,24.0,24.25,775800,4.82273072283864,4.92015962633033,4.6765873676011,4.72530181934695,3981364.72954442,0.0,1.0
1996-05-17,25.5,26.25,24.5,25.25,5818100,4.96887407807617,5.11501743331371,4.77401627109279,4.92015962633033,29858182.6926558,0.0,1.0
1996-05-20,18.12,19.75,17.5,19.5,2909600,3.53082346253883,3.84844168792174,3.41001162220914,3.7997272361759,14931913.917353,0.0,1.0
1996-05-21,17.0,18.12,16.5,18.12,2766900,3.31258271871745,3.53082346253883,3.21515381522576,3.53082346253883,14199585.0350302,0.0,1.0
1996-05-22,18.125,19.75,17.5,19.5,2322200,3.53179775157375,3.84844168792174,3.41001162220914,3.7997272361759,11917408.062578,0.0,1.0
1996-05-23,17.0,18.125,16.5,18.125,1901600,3.31258271871745,3.53179775157375,3.21515381522576,3.53179775157375,9758911.02049711,0.0,1.0
1996-05-24,16.5625,17.5,16.5,17.125,2529300,3.22733242816222,3.41001162220914,3.21515381522576,3.33693994459037,12980234.3521999,0.0,1.0
1996-05-28,18.88,19.25,18.5,18.75,963600,3.6789153958462,3.75101278443005,3.60486942919252,3.65358388093836,4945144.43592292,0.0,1.0
1996-05-29,18.0,19.25,17.75,19.25,1665500,3.50744052570083,3.75101278443005,3.45872607395498,3.75101278443005,8547258.25864426,0.0,1.0
1996-05-30,18.875,19.25,18.5,18.75,742300,3.67794110681128,3.75101278443005,3.60486942919252,3.65358388093836,3809444.49438106,0.0,1.0
1996-05-31,18.0,19.25,17.75,19.25,902800,3.50744052570083,3.75101278443005,3.45872607395498,3.75101278443005,4633122.0389697,0.0,1.0
1996-06-03,18.62,19.0,17.75,18.0,874200,3.62825236603052,3.70229833268421,3.45872607395498,3.50744052570083,4486348.34566606,0.0,1.0
1996-06-04,18.625,19.0,17.75,18.0,1338700,3.62922665506544,3.70229833268421,3.45872607395498,3.50744052570083,6870137.87502076,0.0,1.0
1996-06-05,19.25,20.0,18.5,20.0,691900,3.75101278443005,3.89715613966759,3.60486942919252,3.89715613966759,3550794.34953826,0.0,1.0
1996-06-06,18.0,19.125,17.75,19.125,888200,3.50744052570083,3.72665555855713,3.45872607395498,3.72665555855713,4558195.60812239,0.0,1.0
1996-06-07,17.75,18.75,17.5,18.25,646100,3.45872607395498,3.65358388093836,3.41001162220914,3.55615497744667,3315751.16235969,0.0,1.0
1996-06-10,18.5,18.5,17.75,18.5,316200,3.60486942919252,3.60486942919252,3.45872607395498,3.60486942919252,1622721.74204942,0.0,1.0
1996-06-11,18.12,18.5,18.0,18.5,568000,3.53082346253883,3.60486942919252,3.50744052570083,3.60486942919252,2914946.07679973,0.0,1.0
1996-06-12,18.125,18.5,18.0,18.5,664900,3.53179775157375,3.60486942919252,3.50744052570083,3.60486942919252,3412231.77194391,0.0,1.0
1996-06-13,17.9375,18.5,17.75,18.5,1294300,3.49526191276437,3.60486942919252,3.45872607395498,3.60486942919252,6642279.41408782,0.0,1.0
1996-06-14,16.875,18.25,16.25,18.0,588000,3.28822549284453,3.55615497744667,3.16643936347991,3.50744052570083,3017585.02316591,0.0,1.0
1996-06-17,16.88,17.5,16.75,17.5,542700,3.28919978187944,3.41001162220914,3.2638682669716,3.41001162220914,2785107.8096465,0.0,1.0
1996-06-18,16.875,17.5,16.75,17.5,287600,3.28822549284453,3.41001162220914,3.2638682669716,3.41001162220914,1475948.04874578,0.0,1.0
1996-06-19,17.5,17.5,16.75,17.375,612600,3.41001162220914,3.41001162220914,3.2638682669716,3.38565439633622,3143830.92719632,0.0,1.0
1996-06-20,16.375,17.75,16.0,17.75,752000,3.19079658935284,3.45872607395498,3.11772491173407,3.45872607395498,3859224.38336865,0.0,1.0
1996-06-21,16.125,17.0,16.0,16.75,251500,3.14208213760699,3.31258271871745,3.11772491173407,3.2638682669716,1290684.75055481,0.0,1.0
1996-06-24,16.56,16.75,16.0,16.5,551800,3.22684528364476,3.2638682669716,3.11772491173407,3.21515381522576,2831808.53024312,0.0,1.0
1996-06-25,16.5625,16.75,16.0,16.5,263400,3.22733242816222,3.2638682669716,3.11772491173407,3.21515381522576,1351754.92364269,0.0,1.0
1996-06-26,17.125,17.5,16.25,16.75,235400,3.33693994459037,3.41001162220914,3.16643936347991,3.2638682669716,1208060.39873003,0.0,1.0
1996-06-27,16.5,17.375,16.5,17.25,386300,3.21515381522576,3.38565439633622,3.21515381522576,3.36129717046329,1982471.24906291,0.0,1.0
1996-06-28,16.75,17.0,16.25,17.0,479900,3.2638682669716,3.31258271871745,3.16643936347991,3.31258271871745,2462821.51805667,0.0,1.0
1996-07-01,16.75,17.0,16.12,16.62,337200,3.2638682669716,3.31258271871745,3.14110784857208,3.23853675206376,1730492.63573392,0.0,1.0
1996-07-02,16.75,17.0,16.5,17.0,212100,3.2638682669716,3.31258271871745,3.21515381522576,3.31258271871745,1088486.02621342,0.0,1.0
1996-07-03,16.75,17.0,16.125,16.625,250000,3.2638682669716,3.31258271871745,3.14208213760699,3.23951104109868,1282986.82957735,0.0,1.0
1996-07-05,16.5,17.0,16.5,16.75,83000,3.21515381522576,3.31258271871745,3.21515381522576,3.2638682669716,425951.627419678,0.0,1.0
1996-07-08,16.88,17.0,16.38,16.75,146700,3.28919978187944,3.31258271871745,3.19177087838775,3.2638682669716,752856.671595986,0.0,1.0
1996-07-09,17.25,17.25,16.38,17.0,111500,3.36129717046329,3.36129717046329,3.19177087838775,3.31258271871745,572212.125991496,0.0,1.0
1996-07-10,16.875,17.0,16.375,16.75,133100,3.28822549284453,3.31258271871745,3.19079658935284,3.2638682669716,683062.188066978,0.0,1.0
1996-07-11,17.25,17.25,16.375,17.0,393900,3.36129717046329,3.36129717046329,3.19079658935284,3.31258271871745,2021474.04868207,0.0,1.0
1996-07-12,16.5,17.0,16.5,17.0,284900,3.21515381522576,3.31258271871745,3.21515381522576,3.31258271871745,1462091.79098634,0.0,1.0
1996-07-15,15.38,16.25,14.75,16.25,501100,2.99691307140437,3.16643936347991,2.87415265300485,3.16643936347991,2571618.80120483,0.0,1.0
1996-07-16,14.5,15.5,12.5,15.38,906200,2.825438201259,3.02029600824238,2.43572258729224,2.99691307140437,4650570.65985196,0.0,1.0
1996-07-17,15.375,16.25,14.75,16.25,1831200,2.99593878236946,3.16643936347991,2.87415265300485,3.16643936347991,9397621.92928812,0.0,1.0
1996-07-18,14.5,15.5,12.5,15.375,1918300,2.825438201259,3.02029600824238,2.43572258729224,2.99593878236946,9844614.54071288,0.0,1.0
1996-07-19,12.875,15.75,12.0,12.75,411900,2.50879426491101,3.06901045998822,2.33829368380055,2.48443703903809,2113849.10041163,0.0,1.0
1996-07-22,13.25,13.75,12.75,13.75,321200,2.58186594252978,2.67929484602147,2.48443703903809,2.67929484602147,1648381.47864097,0.0,1.0
1996-07-23,12.56,13.5,12.5,13.25,220100,2.44741405571124,2.63058039427562,2.43572258729224,2.58186594252978,1129541.6047599,0.0,1.0
1996-07-24,13.25,13.75,12.75,13.75,455200,2.58186594252978,2.67929484602147,2.48443703903809,2.67929484602147,2336062.41929443,0.0,1.0
1996-07-25,12.5625,13.5,12.5,13.25,478200,2.4479012002287,2.63058039427562,2.43572258729224,2.58186594252978,2454097.20761555,0.0,1.0
1996-07-26,12.0,12.5,11.75,12.125,732200,2.33829368380055,2.43572258729224,2.28957923205471,2.36265090967347,3757611.82646613,0.0,1.0
1996-07-29,14.75,15.0,13.75,13.75,246000,2.87415265300485,2.92286710475069,2.67929484602147,2.67929484602147,1262459.04030411,0.0,1.0
1996-07-30,14.38,15.0,14.25,15.0,290000,2.802055264421,2.92286710475069,2.77672374951316,2.92286710475069,1488264.72230972,0.0,1.0
1996-07-31,14.75,15.0,13.75,13.75,170500,2.87415265300485,2.92286710475069,2.67929484602147,2.67929484602147,874997.017771748,0.0,1.0
1996-08-01,14.375,15.0,14.25,15.0,239000,2.80108097538608,2.92286710475069,2.77672374951316,2.92286710475069,1226535.40907594,0.0,1.0
1996-08-02,15.5,15.5,14.88,15.25,357100,3.02029600824238,3.02029600824238,2.89948416791268,2.97158155649653,1832618.38736828,0.0,1.0
1996-08-05,15.25,15.88,14.88,15.5,257700,2.97158155649653,3.09434197489606,2.89948416791268,3.02029600824238,1322502.82392833,0.0,1.0
1996-08-06,14.25,15.38,13.75,15.38,320800,2.77672374951316,2.99691307140437,2.67929484602147,2.99691307140437,1646328.69971365,0.0,1.0
1996-08-07,15.25,15.875,14.875,15.5,236300,2.97158155649653,3.09336768586115,2.89850987887777,3.02029600824238,1212679.15131651,0.0,1.0
1996-08-08,14.25,15.375,13.75,15.375,212400,2.77672374951316,2.99593878236946,2.67929484602147,2.99593878236946,1090025.61040891,0.0,1.0
1996-08-09,14.75,14.75,14.0,14.5,107500,2.87415265300485,2.87415265300485,2.72800929776731,2.825438201259,551684.336718257,0.0,1.0
1996-08-12,14.75,14.75,14.25,14.25,155700,2.87415265300485,2.87415265300485,2.77672374951316,2.77672374951316,799044.197460769,0.0,1.0
1996-08-13,14.5,14.75,14.0,14.25,147800,2.825438201259,2.87415265300485,2.72800929776731,2.77672374951316,758501.813646126,0.0,1.0
1996-08-14,14.75,14.75,14.25,14.25,126200,2.87415265300485,2.87415265300485,2.77672374951316,2.77672374951316,647651.751570643,0.0,1.0
1996-08-15,14.5,14.75,14.0,14.25,114200,2.825438201259,2.87415265300485,2.72800929776731,2.77672374951316,586068.383750931,0.0,1.0
1996-08-16,14.125,14.625,14.0,14.5,101200,2.75236652364023,2.84979542713192,2.72800929776731,2.825438201259,519353.06861291,0.0,1.0
1996-08-19,14.5,14.5,14.0,14.12,179800,2.825438201259,2.825438201259,2.72800929776731,2.75139223460532,922724.127832026,0.0,1.0
1996-08-20,13.75,14.5,13.75,14.0,164800,2.67929484602147,2.825438201259,2.67929484602147,2.72800929776731,845744.918057384,0.0,1.0
1996-08-21,14.5,14.5,14.0,14.125,320600,2.825438201259,2.825438201259,2.72800929776731,2.75236652364023,1645302.31024999,0.0,1.0
1996-08-22,13.75,14.5,13.75,14.0,122700,2.67929484602147,2.825438201259,2.67929484602147,2.72800929776731,629689.93595656,0.0,1.0
1996-08-23,13.125,14.0,12.75,14.0,236800,2.55750871665685,2.72800929776731,2.48443703903809,2.72800929776731,1215245.12497566,0.0,1.0
1996-08-26,14.06,14.38,13.75,14.25,168400,2.73970076618631,2.802055264421,2.67929484602147,2.77672374951316,864219.9284033,0.0,1.0
1996-08-27,14.12,14.5,13.75,14.25,256800,2.75139223460532,2.825438201259,2.67929484602147,2.77672374951316,1317884.07134185,0.0,1.0
1996-08-28,14.0625,14.375,13.75,14.25,449000,2.74018791070377,2.80108097538608,2.67929484602147,2.77672374951316,2304244.34592091,0.0,1.0
1996-08-29,14.125,14.5,13.75,14.25,80000,2.75236652364023,2.825438201259,2.67929484602147,2.77672374951316,410555.785464751,0.0,1.0
1996-08-30,14.25,14.75,14.25,14.625,195500,2.77672374951316,2.87415265300485,2.77672374951316,2.84979542713192,1003295.70072948,0.0,1.0
1996-09-03,14.06,14.5,13.75,14.5,147700,2.73970076618631,2.825438201259,2.67929484602147,2.825438201259,757988.618914296,0.0,1.0
1996-09-04,14.0625,14.5,13.75,14.5,236100,2.74018791070377,2.825438201259,2.67929484602147,2.825438201259,1211652.76185285,0.0,1.0
1996-09-05,13.75,14.5,13.75,14.25,155700,2.67929484602147,2.825438201259,2.67929484602147,2.77672374951316,799044.197460769,0.0,1.0
1996-09-06,13.375,14.25,13.375,14.25,285900,2.6062231684027,2.77672374951316,2.6062231684027,2.77672374951316,1467223.73830465,0.0,1.0
1996-09-09,12.88,13.62,12.88,13.5,351100,2.50976855394593,2.65396333111363,2.50976855394593,2.63058039427562,1801826.70345842,0.0,1.0
1996-09-10,12.875,13.625,12.875,13.5,271400,2.50879426491101,2.65493762014854,2.50879426491101,2.63058039427562,1392810.50218916,0.0,1.0
1996-09-11,13.25,13.25,12.625,13.125,164500,2.58186594252978,2.58186594252978,2.46007981316516,2.55750871665685,844205.333861891,0.0,1.0
1996-09-12,13.25,13.625,13.0,13.25,189800,2.58186594252978,2.65493762014854,2.53315149078393,2.58186594252978,974043.601015118,0.0,1.0
1996-09-13,13.625,13.625,13.25,13.625,184600,2.65493762014854,2.65493762014854,2.58186594252978,2.65493762014854,947357.474959912,0.0,1.0
1996-09-16,13.75,14.25,13.62,14.25,397600,2.67929484602147,2.77672374951316,2.65396333111363,2.77672374951316,2040462.25375981,0.0,1.0
1996-09-17,13.75,14.25,13.625,14.25,976800,2.67929484602147,2.77672374951316,2.65493762014854,2.77672374951316,5012886.14052459,0.0,1.0
1996-09-18,15.125,15.125,13.875,14.0,680500,2.94722433062361,2.94722433062361,2.70365207189439,2.72800929776731,3492290.15010954,0.0,1.0
1996-09-19,15.75,16.125,14.875,15.625,647600,3.06901045998822,3.14208213760699,2.89850987887777,3.0446532341153,3323449.08333716,0.0,1.0
1996-09-20,15.0625,16.125,14.875,15.375,424800,2.93504571768715,3.14208213760699,2.89850987887777,2.99593878236946,2180051.22081782,0.0,1.0
1996-09-23,15.62,16.0,15.5,16.0,275000,3.04367894508038,3.11772491173407,3.02029600824238,3.11772491173407,1411285.51253508,0.0,1.0
1996-09-24,15.625,16.0,15.5,16.0,362100,3.0446532341153,3.11772491173407,3.02029600824238,3.11772491173407,1858278.12395983,0.0,1.0
1996-09-25,15.875,15.875,15.5,15.75,347700,3.09336768586115,3.09336768586115,3.02029600824238,3.06901045998822,1784378.08257617,0.0,1.0
1996-09-26,15.625,16.25,15.5,16.0,318900,3.0446532341153,3.16643936347991,3.02029600824238,3.11772491173407,1636577.99980886,0.0,1.0
1996-09-27,16.0,16.375,15.5,15.625,290500,3.11772491173407,3.19079658935284,3.02029600824238,3.0446532341153,1490830.69596887,0.0,1.0
1996-09-30,16.25,16.75,16.0,16.25,198400,3.16643936347991,3.2638682669716,3.11772491173407,3.16643936347991,1018178.34795258,0.0,1.0
1996-10-01,16.25,16.75,16.0,16.25,172700,3.16643936347991,3.2638682669716,3.11772491173407,3.16643936347991,886287.301872031,0.0,1.0
1996-10-02,16.25,16.38,15.88,16.38,177300,3.16643936347991,3.19177087838775,3.09434197489606,3.19177087838775,909894.259536254,0.0,1.0
1996-10-03,15.875,16.5,15.875,16.5,89800,3.09336768586115,3.21515381522576,3.09336768586115,3.21515381522576,460848.869184182,0.0,1.0
1996-10-04,16.25,16.375,15.875,16.375,112600,3.16643936347991,3.19079658935284,3.09336768586115,3.19079658935284,577857.268041637,0.0,1.0
1996-10-07,15.62,15.75,15.38,15.52,204300,3.04367894508038,3.06901045998822,2.99691307140437,3.02419316438205,1048456.83713061,0.0,1.0
1996-10-08,16.5,16.5,15.5,15.88,263000,3.21515381522576,3.21515381522576,3.02029600824238,3.09434197489606,1349702.14471537,0.0,1.0
1996-10-09,15.625,15.75,15.375,15.5156,407200,3.0446532341153,3.06901045998822,2.99593878236946,3.02333579003132,2089728.94801558,0.0,1.0
1996-10-10,16.5,16.5,15.5,16.25,156900,3.21515381522576,3.21515381522576,3.02029600824238,3.16643936347991,805202.534242741,0.0,1.0
1996-10-11,16.5,17.125,16.5,17.0,100000,3.21515381522576,3.33693994459037,3.21515381522576,3.31258271871745,513194.731830938,0.0,1.0
1996-10-14,16.88,17.0,15.88,16.12,218000,3.28919978187944,3.31258271871745,3.09434197489606,3.14110784857208,1118764.51539145,0.0,1.0
1996-10-15,14.5,15.5,13.0,15.12,1602000,2.825438201259,3.02029600824238,2.53315149078393,2.9462500415887,8221379.60393163,0.0,1.0
1996-10-16,16.875,17.0,15.875,16.125,396000,3.28822549284453,3.31258271871745,3.09336768586115,3.14208213760699,2032251.13805051,0.0,1.0
1996-10-17,14.5,15.5,13.0,15.125,190700,2.825438201259,3.02029600824238,2.53315149078393,2.94722433062361,978662.353601599,0.0,1.0
1996-10-18,13.9375,14.5,13.75,14.0,480200,2.71583068483085,2.825438201259,2.67929484602147,2.72800929776731,2464361.10225216,0.0,1.0
1996-10-21,13.75,14.25,13.5,14.25,316000,2.67929484602147,2.77672374951316,2.63058039427562,2.77672374951316,1621695.35258576,0.0,1.0
1996-10-22,13.75,13.88,13.5,13.88,198600,2.67929484602147,2.70462636092931,2.63058039427562,2.70462636092931,1019204.73741624,0.0,1.0
1996-10-23,13.75,14.25,13.5,14.25,222900,2.67929484602147,2.77672374951316,2.63058039427562,2.77672374951316,1143911.05725116,0.0,1.0
1996-10-24,13.75,13.875,13.5,13.875,93900,2.67929484602147,2.70365207189439,2.63058039427562,2.70365207189439,481889.85318925,0.0,1.0
1996-10-25,13.75,13.875,13.5,13.75,297800,2.67929484602147,2.70365207189439,2.63058039427562,2.67929484602147,1528293.91139253,0.0,1.0
1996-10-28,13.0,13.5,12.88,13.5,210500,2.53315149078393,2.63058039427562,2.50976855394593,2.63058039427562,1080274.91050412,0.0,1.0
1996-10-29,12.75,13.12,12.5,12.88,237800,2.48443703903809,2.55653442762194,2.43572258729224,2.50976855394593,1220377.07229397,0.0,1.0
1996-10-30,13.0,13.5,12.875,13.5,132100,2.53315149078393,2.63058039427562,2.50879426491101,2.63058039427562,677930.240748669,0.0,1.0
1996-10-31,12.75,13.125,12.5,12.875,251200,2.48443703903809,2.55750871665685,2.43572258729224,2.50879426491101,1289145.16635931,0.0,1.0
1996-11-01,13.0,13.0,12.5,13.0,215000,2.53315149078393,2.53315149078393,2.43572258729224,2.53315149078393,1103368.67343652,0.0,1.0
1996-11-04,12.88,13.0,12.5,12.88,130100,2.50976855394593,2.53315149078393,2.43572258729224,2.50976855394593,667666.346112049,0.0,1.0
1996-11-05,12.875,13.0,12.5,12.875,124200,2.50879426491101,2.53315149078393,2.43572258729224,2.50879426491101,637387.856934025,0.0,1.0
1996-11-06,12.75,13.0,12.625,12.75,198700,2.48443703903809,2.53315149078393,2.46007981316516,2.48443703903809,1019717.93214807,0.0,1.0
1996-11-07,12.75,13.0,12.5,13.0,385500,2.48443703903809,2.53315149078393,2.43572258729224,2.53315149078393,1978365.69120826,0.0,1.0
1996-11-08,13.75,14.5,12.375,12.5,409600,2.67929484602147,2.825438201259,2.41136536141932,2.43572258729224,2102045.62157952,0.0,1.0
1996-11-11,15.25,15.38,14.25,14.25,316900,2.97158155649653,2.99691307140437,2.77672374951316,2.77672374951316,1626314.10517224,0.0,1.0
1996-11-12,15.25,15.375,14.25,14.25,899800,2.97158155649653,2.99593878236946,2.77672374951316,2.77672374951316,4617726.19701479,0.0,1.0
1996-11-13,14.625,16.125,14.625,15.625,194200,2.84979542713192,3.14208213760699,2.84979542713192,3.0446532341153,996624.169215682,0.0,1.0
1996-11-14,14.625,15.0,14.625,15.0,417300,2.84979542713192,2.92286710475069,2.84979542713192,2.92286710475069,2141561.61593051,0.0,1.0
1996-11-15,14.5,14.875,14.375,14.625,337700,2.825438201259,2.89850987887777,2.80108097538608,2.84979542713192,1733058.60939308,0.0,1.0
1996-11-18,14.75,15.38,14.62,14.88,212900,2.87415265300485,2.99691307140437,2.84882113809701,2.89948416791268,1092591.58406806,0.0,1.0
1996-11-19,14.75,15.375,14.625,14.875,144100,2.87415265300485,2.99593878236946,2.84979542713192,2.89850987887777,739513.60856838,0.0,1.0
1996-11-20,14.875,15.25,14.625,15.0,160500,2.89850987887777,2.97158155649653,2.84979542713192,2.92286710475069,823677.544588655,0.0,1.0
1996-11-21,14.5,14.875,14.375,14.75,635300,2.825438201259,2.89850987887777,2.80108097538608,2.87415265300485,3260326.13132195,0.0,1.0
1996-11-22,15.5,16.0,14.375,14.625,2797200,3.02029600824238,3.11772491173407,2.80108097538608,2.84979542713192,14355083.038775,0.0,1.0
1996-11-25,18.62,19.12,17.62,19.12,2343400,3.62825236603052,3.72568126952221,3.43339455904714,3.72568126952221,12026205.3457262,0.0,1.0
1996-11-26,18.625,19.125,17.625,17.875,770200,3.62922665506544,3.72665555855713,3.43436884808206,3.48308329982791,3952625.82456188,0.0,1.0
1996-11-27,19.125,19.125,18.0,18.75,1303400,3.72665555855713,3.72665555855713,3.50744052570083,3.65358388093836,6688980.13468444,0.0,1.0
1996-11-29,19.75,20.12,19.25,19.38,452100,3.84844168792174,3.92053907650559,3.75101278443005,3.77634429933789,2320153.38260767,0.0,1.0
1996-12-02,20.75,21.25,19.38,19.75,1351100,4.04329949490512,4.14072839839681,3.77634429933789,3.84844168792174,6933774.0217678,0.0,1.0
1996-12-03,20.88,21.25,20.38,20.75,1315900,4.06863100981296,4.14072839839681,3.97120210632127,4.04329949490512,6753129.47616331,0.0,1.0
1996-12-04,20.38,21.0,19.62,20.75,711100,3.97120210632127,4.09201394665097,3.8231101730139,4.04329949490512,3649327.7380498,0.0,1.0
1996-12-05,20.38,20.62,19.75,20.25,580500,3.97120210632127,4.01796797999728,3.84844168792174,3.94587059141343,2979095.41827859,0.0,1.0
1996-12-06,19.25,19.62,18.5,19.0,605200,3.75101278443005,3.8231101730139,3.60486942919252,3.70229833268421,3105854.51704084,0.0,1.0
1996-12-09,20.0,20.0,19.25,19.25,161900,3.89715613966759,3.89715613966759,3.75101278443005,3.75101278443005,830862.270834288,0.0,1.0
1996-12-10,20.25,20.75,19.88,20.12,411500,3.94587059141343,4.04329949490512,3.87377320282958,3.92053907650559,2111796.32148431,0.0,1.0
1996-12-11,19.12,20.0,18.75,19.75,387300,3.72568126952221,3.89715613966759,3.65358388093836,3.84844168792174,1987603.19638122,0.0,1.0
1996-12-12,18.25,19.5,18.0,19.12,192700,3.55615497744667,3.7997272361759,3.50744052570083,3.72568126952221,988926.248238218,0.0,1.0
1996-12-13,17.94,18.38,17.25,17.75,392800,3.49574905728183,3.58148649235451,3.36129717046329,3.45872607395498,2015828.90663192,0.0,1.0
1996-12-16,18.0,18.25,17.75,18.12,167300,3.50744052570083,3.55615497744667,3.45872607395498,3.53082346253883,858574.786353159,0.0,1.0
1996-12-17,17.62,18.0,17.5,17.5,161800,3.43339455904714,3.50744052570083,3.41001162220914,3.41001162220914,830349.076102458,0.0,1.0
1996-12-18,17.62,18.0,17.25,18.0,302300,3.43339455904714,3.50744052570083,3.36129717046329,3.50744052570083,1551387.67432493,0.0,1.0
1996-12-19,17.62,17.75,17.25,17.75,181300,3.43339455904714,3.45872607395498,3.36129717046329,3.45872607395498,930422.048809491,0.0,1.0
1996-12-20,17.38,18.0,17.25,17.75,224900,3.38662868537113,3.50744052570083,3.36129717046329,3.45872607395498,1154174.95188778,0.0,1.0
1996-12-23,17.88,18.0,17.25,17.25,165000,3.48405758886282,3.50744052570083,3.36129717046329,3.36129717046329,846771.307521048,0.0,1.0
1996-12-24,17.88,17.88,17.5,17.88,207200,3.48405758886282,3.48405758886282,3.41001162220914,3.48405758886282,1063339.4843537,0.0,1.0
1996-12-26,18.25,18.75,17.75,17.75,460300,3.55615497744667,3.65358388093836,3.45872607395498,3.45872607395498,2362235.35061781,0.0,1.0
1996-12-27,18.5,19.0,18.12,18.88,308200,3.60486942919252,3.70229833268421,3.53082346253883,3.6789153958462,1581666.16350295,0.0,1.0
1996-12-30,18.5,18.62,18.0,18.62,119400,3.60486942919252,3.62825236603052,3.50744052570083,3.62825236603052,612754.509806139,0.0,1.0
1996-12-31,18.5,18.75,18.0,18.38,397800,3.60486942919252,3.65358388093836,3.50744052570083,3.58148649235451,2041488.64322347,0.0,1.0
1997-01-02,17.5,18.63,17.38,18.63,166500,3.41001162220914,3.63020094410036,3.38662868537113,3.63020094410036,854469.228498511,0.0,1.0
1997-01-03,18.25,18.25,17.5,17.75,175900,3.55615497744667,3.55615497744667,3.41001162220914,3.45872607395498,902709.53329062,0.0,1.0
1997-01-06,18.75,18.75,18.0,18.25,208000,3.65358388093836,3.65358388093836,3.50744052570083,3.55615497744667,1067445.04220835,0.0,1.0
1997-01-07,19.5,19.75,18.5,18.75,337400,3.7997272361759,3.84844168792174,3.60486942919252,3.65358388093836,1731519.02519758,0.0,1.0
1997-01-08,19.63,20.13,19.38,19.88,204000,3.82505875108374,3.92248765457543,3.77634429933789,3.87377320282958,1046917.25293511,0.0,1.0
1997-01-09,19.0,19.88,18.5,19.88,154500,3.70229833268421,3.87377320282958,3.60486942919252,3.87377320282958,792885.860678798,0.0,1.0
1997-01-10,18.25,19.0,18.0,18.75,148300,3.55615497744667,3.70229833268421,3.50744052570083,3.65358388093836,761067.787305281,0.0,1.0
1997-01-13,18.0,18.25,17.75,18.25,168700,3.50744052570083,3.55615497744667,3.45872607395498,3.55615497744667,865759.512598792,0.0,1.0
1997-01-14,18.5,18.5,18.0,18.0,203100,3.60486942919252,3.60486942919252,3.50744052570083,3.50744052570083,1042298.50034863,0.0,1.0
1997-01-15,18.75,19.5,18.13,18.13,284000,3.65358388093836,3.7997272361759,3.53277204060867,3.53277204060867,1457473.03839986,0.0,1.0
1997-01-16,18.75,19.13,18.75,19.0,114500,3.65358388093836,3.72762984759205,3.65358388093836,3.70229833268421,587607.967946424,0.0,1.0
1997-01-17,18.75,19.13,18.75,19.0,128600,3.65358388093836,3.72762984759205,3.65358388093836,3.70229833268421,659968.425134587,0.0,1.0
1997-01-20,19.75,20.0,18.88,19.0,261600,3.84844168792174,3.89715613966759,3.6789153958462,3.70229833268421,1342517.41846973,0.0,1.0
1997-01-21,20.13,20.63,19.5,19.75,631600,3.92248765457543,4.01991655806712,3.7997272361759,3.84844168792174,3241337.9262442,0.0,1.0
1997-01-22,21.75,22.13,19.88,20.13,977800,4.2381573018885,4.31220326854218,3.87377320282958,3.92248765457543,5018018.08784291,0.0,1.0
1997-01-23,21.75,22.25,21.25,21.5,1037300,4.2381573018885,4.33558620538019,4.14072839839681,4.18944285014266,5323368.95328232,0.0,1.0
1997-01-24,20.13,21.88,20.0,21.88,548400,3.92248765457543,4.26348881679634,3.89715613966759,4.26348881679634,2814359.90936086,0.0,1.0
1997-01-27,20.25,21.0,19.75,20.0,301200,3.94587059141343,4.09201394665097,3.84844168792174,3.89715613966759,1545742.53227479,0.0,1.0
1997-01-28,18.0,21.0,17.63,20.13,1418100,3.50744052570083,4.09201394665097,3.43534313711698,3.92248765457543,7277614.49209453,0.0,1.0
1997-01-29,17.63,19.13,17.63,17.88,464400,3.43534313711698,3.72762984759205,3.43534313711698,3.48405758886282,2383276.33462287,0.0,1.0
1997-01-30,18.94,19.25,17.25,17.88,1371600,3.69060686426521,3.75101278443005,3.36129717046329,3.48405758886282,7038978.94179313,0.0,1.0
1997-01-31,19.13,19.5,18.75,19.0,291300,3.72762984759205,3.7997272361759,3.65358388093836,3.70229833268421,1494936.25382352,0.0,1.0
1997-02-03,20.38,20.63,18.88,18.88,831400,3.97120210632127,4.01991655806712,3.6789153958462,3.6789153958462,4266701.00044242,0.0,1.0
1997-02-04,19.5,20.38,18.88,19.25,320500,3.7997272361759,3.97120210632127,3.6789153958462,3.75101278443005,1644789.11551815,0.0,1.0
1997-02-05,18.75,19.38,18.25,19.13,178800,3.65358388093836,3.77634429933789,3.55615497744667,3.72762984759205,917592.180513717,0.0,1.0
1997-02-06,18.88,18.88,18.25,18.5,106800,3.6789153958462,3.6789153958462,3.55615497744667,3.60486942919252,548091.973595442,0.0,1.0
1997-02-07,18.5,19.5,18.25,19.38,271200,3.60486942919252,3.7997272361759,3.55615497744667,3.77634429933789,1391784.1127255,0.0,1.0
1997-02-10,18.25,18.75,17.88,18.75,235700,3.55615497744667,3.65358388093836,3.48405758886282,3.65358388093836,1209599.98292552,0.0,1.0
1997-02-11,17.63,18.25,17.5,17.88,290800,3.43534313711698,3.55615497744667,3.41001162220914,3.48405758886282,1492370.28016437,0.0,1.0
1997-02-12,18.38,18.5,17.75,18.13,182900,3.58148649235451,3.60486942919252,3.45872607395498,3.53277204060867,938633.164518786,0.0,1.0
1997-02-13,18.44,19.0,18.13,18.5,213300,3.59317796077352,3.70229833268421,3.53277204060867,3.60486942919252,1094644.36299539,0.0,1.0
1997-02-14,18.38,18.63,18.13,18.5,387000,3.58148649235451,3.63020094410036,3.53277204060867,3.60486942919252,1986063.61218573,0.0,1.0
1997-02-18,18.63,18.75,18.13,18.5,364200,3.63020094410036,3.65358388093836,3.53277204060867,3.60486942919252,1869055.21332827,0.0,1.0
1997-02-19,19.13,19.31,18.5,18.75,1112300,3.72762984759205,3.76270425284905,3.60486942919252,3.65358388093836,5708265.00215552,0.0,1.0
1997-02-20,18.98,19.13,18.75,19.0,525900,3.69840117654454,3.72762984759205,3.65358388093836,3.70229833268421,2698891.0946989,0.0,1.0
1997-02-21,18.88,19.0,18.5,19.0,345000,3.6789153958462,3.70229833268421,3.60486942919252,3.70229833268421,1770521.82481674,0.0,1.0
1997-02-24,18.75,19.0,18.5,18.5,262100,3.65358388093836,3.70229833268421,3.60486942919252,3.60486942919252,1345083.39212889,0.0,1.0
1997-02-25,18.88,19.0,18.25,18.75,155500,3.6789153958462,3.70229833268421,3.55615497744667,3.65358388093836,798017.807997109,0.0,1.0
1997-02-26,18.13,18.88,18.0,18.5,112900,3.53277204060867,3.6789153958462,3.50744052570083,3.60486942919252,579396.852237128,0.0,1.0
1997-02-27,18.38,18.63,17.88,18.13,244300,3.58148649235451,3.63020094410036,3.48405758886282,3.53277204060867,1253734.72986298,0.0,1.0
1997-02-28,18.13,18.63,17.75,18.13,248300,3.53277204060867,3.63020094410036,3.45872607395498,3.53277204060867,1274262.51913622,0.0,1.0
1997-03-03,18.38,18.38,18.0,18.0,158200,3.58148649235451,3.58148649235451,3.50744052570083,3.50744052570083,811874.065756544,0.0,1.0
1997-03-04,18.5,18.75,18.13,18.38,405500,3.60486942919252,3.65358388093836,3.53277204060867,3.58148649235451,2081004.63757445,0.0,1.0
1997-03-05,18.63,18.75,18.38,18.69,120500,3.63020094410036,3.65358388093836,3.58148649235451,3.64189241251936,618399.65185628,0.0,1.0
1997-03-06,18.63,19.0,18.63,18.63,130400,3.63020094410036,3.70229833268421,3.63020094410036,3.63020094410036,669205.930307542,0.0,1.0
1997-03-07,18.25,18.88,17.88,18.63,96400,3.55615497744667,3.6789153958462,3.48405758886282,3.63020094410036,494719.721485024,0.0,1.0
1997-03-10,18.13,18.25,17.75,18.0,439000,3.53277204060867,3.55615497744667,3.45872607395498,3.50744052570083,2252924.87273782,0.0,1.0
1997-03-11,18.25,18.63,17.88,18.13,587600,3.55615497744667,3.63020094410036,3.48405758886282,3.53277204060867,3015532.24423859,0.0,1.0
1997-03-12,20.38,20.63,18.63,19.38,1454200,3.97120210632127,4.01991655806712,3.63020094410036,3.77634429933789,7462877.7902855,0.0,1.0
1997-03-13,20.63,20.88,19.38,20.13,736300,4.01991655806712,4.06863100981296,3.77634429933789,3.92248765457543,3778652.81047119,0.0,1.0
1997-03-14,20.88,21.25,20.63,20.75,1028900,4.06863100981296,4.14072839839681,4.01991655806712,4.04329949490512,5280260.59580852,0.0,1.0
1997-03-17,20.25,21.25,19.63,20.75,476600,3.94587059141343,4.14072839839681,3.82505875108374,4.04329949490512,2445886.09190625,0.0,1.0
1997-03-18,19.5,20.5,19.25,20.0,116300,3.7997272361759,3.99458504315928,3.75101278443005,3.89715613966759,596845.47311938,0.0,1.0
1997-03-19,19.25,19.63,18.25,19.5,332900,3.75101278443005,3.82505875108374,3.55615497744667,3.7997272361759,1708425.26226519,0.0,1.0
1997-03-20,20.13,20.5,19.38,19.75,314900,3.92248765457543,3.99458504315928,3.77634429933789,3.84844168792174,1616050.21053562,0.0,1.0
1997-03-21,19.38,20.25,19.38,20.0,125300,3.77634429933789,3.94587059141343,3.77634429933789,3.89715613966759,643032.998984165,0.0,1.0
1997-03-24,18.75,19.63,18.75,19.38,231700,3.65358388093836,3.82505875108374,3.65358388093836,3.77634429933789,1189072.19365228,0.0,1.0
1997-03-25,19.25,19.38,18.63,19.0,131500,3.75101278443005,3.77634429933789,3.63020094410036,3.70229833268421,674851.072357684,0.0,1.0
1997-03-26,20.5,20.75,19.0,19.13,525300,3.99458504315928,4.04329949490512,3.70229833268421,3.72762984759205,2695811.92630791,0.0,1.0
1997-03-27,20.13,21.13,20.0,20.5,534300,3.92248765457543,4.1173454615588,3.89715613966759,3.99458504315928,2741999.4521727,0.0,1.0
1997-03-31,19.0,20.38,19.0,20.0,170500,3.70229833268421,3.97120210632127,3.70229833268421,3.89715613966759,874997.017771748,0.0,1.0
1997-04-01,19.47,19.5,18.75,19.0,319400,3.7938815019664,3.7997272361759,3.65358388093836,3.70229833268421,1639143.97346801,0.0,1.0
1997-04-02,19.13,19.5,18.88,19.5,491500,3.72762984759205,3.7997272361759,3.6789153958462,3.7997272361759,2522352.10694906,0.0,1.0
1997-04-03,19.13,19.25,18.75,19.0,167600,3.72762984759205,3.75101278443005,3.65358388093836,3.70229833268421,860114.370548651,0.0,1.0
1997-04-04,21.38,21.5,18.63,18.63,885300,4.16605991330465,4.18944285014266,3.63020094410036,3.63020094410036,4543312.96089929,0.0,1.0
1997-04-07,22.13,22.25,21.25,21.63,897100,4.31220326854218,4.33558620538019,4.14072839839681,4.21477436505049,4603869.93925535,0.0,1.0
1997-04-08,21.88,22.38,21.5,22.38,252400,4.26348881679634,4.36091772028803,4.18944285014266,4.36091772028803,1295303.50314129,0.0,1.0
1997-04-09,20.63,22.13,20.63,21.88,196600,4.01991655806712,4.31220326854218,4.01991655806712,4.26348881679634,1008940.84277962,0.0,1.0
1997-04-10,20.5,20.75,20.13,20.63,134200,3.99458504315928,4.04329949490512,3.92248765457543,4.01991655806712,688707.330117118,0.0,1.0
1997-04-11,20.5,20.63,19.88,19.88,162600,3.99458504315928,4.01991655806712,3.87377320282958,3.87377320282958,834454.633957104,0.0,1.0
1997-04-14,20.63,20.63,19.75,20.25,124900,4.01991655806712,4.01991655806712,3.84844168792174,3.94587059141343,640980.220056841,0.0,1.0
1997-04-15,23.13,23.75,21.25,22.5,1843300,4.50706107552556,4.62787291585526,4.14072839839681,4.38430065712604,9459718.49183968,0.0,1.0
1997-04-16,22.5,23.13,22.0,23.0,587300,4.38430065712604,4.50706107552556,4.28687175363435,4.48172956061772,3013992.66004309,0.0,1.0
1997-04-17,23.88,23.88,21.75,22.25,781200,4.6532044307631,4.6532044307631,4.2381573018885,4.33558620538019,4009077.24506328,0.0,1.0
1997-04-18,22.88,24.13,22.75,23.75,556100,4.45834662377972,4.70191888250894,4.43301510887188,4.62787291585526,2853875.90371184,0.0,1.0
1997-04-21,22.25,23.25,22.0,22.88,308300,4.33558620538019,4.53044401236357,4.28687175363435,4.45834662377972,1582179.35823478,0.0,1.0
1997-04-22,21.75,22.5,21.0,22.0,417000,4.2381573018885,4.38430065712604,4.09201394665097,4.28687175363435,2140022.03173501,0.0,1.0
1997-04-23,23.0,23.38,21.5,22.38,312400,4.48172956061772,4.55577552727141,4.18944285014266,4.36091772028803,1603220.34223985,0.0,1.0
1997-04-24,23.25,23.56,23.0,23.25,479200,4.53044401236357,4.59084993252842,4.48172956061772,4.53044401236357,2459229.15493385,0.0,1.0
1997-04-25,22.75,23.25,22.25,23.25,369100,4.43301510887188,4.53044401236357,4.33558620538019,4.53044401236357,1894201.75518799,0.0,1.0
1997-04-28,22.25,22.61,21.75,22.38,127800,4.33558620538019,4.40573501589421,4.2381573018885,4.36091772028803,655862.867279939,0.0,1.0
1997-04-29,23.75,24.13,22.25,22.38,705500,4.62787291585526,4.70191888250894,4.33558620538019,4.36091772028803,3620588.83306727,0.0,1.0
1997-04-30,24.63,24.63,23.25,23.5,699300,4.79934778600063,4.79934778600063,4.53044401236357,4.57915846410941,3588770.75969375,0.0,1.0
1997-05-01,24.5,25.13,24.25,24.5,623400,4.77401627109279,4.89677668949232,4.72530181934695,4.77401627109279,3199255.95823407,0.0,1.0
1997-05-02,24.5,24.63,24.38,24.63,739800,4.77401627109279,4.79934778600063,4.75063333425479,4.79934778600063,3796614.62608528,0.0,1.0
1997-05-05,24.88,25.13,23.75,24.5,726700,4.84806223774648,4.89677668949232,4.62787291585526,4.77401627109279,3729386.11621542,0.0,1.0
1997-05-06,25.31,25.5,24.88,25.19,434600,4.93185109474933,4.96887407807617,4.84806223774648,4.90846815791133,2230344.30453726,0.0,1.0
1997-05-07,25.13,25.38,24.63,25.25,232700,4.89677668949232,4.94549114123817,4.79934778600063,4.92015962633033,1194204.14097059,0.0,1.0
1997-05-08,26.13,26.13,24.75,25.0,468700,5.0916344964757,5.0916344964757,4.82273072283864,4.87144517458448,2405343.70809161,0.0,1.0
1997-05-09,25.38,26.13,25.25,25.88,229500,4.94549114123817,5.0916344964757,4.92015962633033,5.04292004472986,1177781.909552,0.0,1.0
1997-05-12,24.25,25.5,24.13,24.63,380600,4.72530181934695,4.96887407807617,4.70191888250894,4.79934778600063,1953219.14934855,0.0,1.0
1997-05-13,23.75,24.5,23.75,24.25,193100,4.62787291585526,4.77401627109279,4.62787291585526,4.72530181934695,990979.027165541,0.0,1.0
1997-05-14,25.75,25.75,23.75,23.75,425900,5.01758852982202,5.01758852982202,4.62787291585526,4.62787291585526,2185696.36286796,0.0,1.0
1997-05-15,26.75,26.88,25.38,25.5,611400,5.2124463368054,5.23777785171324,4.94549114123817,4.96887407807617,3137672.59041435,0.0,1.0
1997-05-16,25.63,26.88,25.63,26.63,270000,4.99420559298401,5.23777785171324,4.99420559298401,5.18906339996739,1385625.77594353,0.0,1.0
1997-05-19,25.5,25.75,25.13,25.63,283400,4.96887407807617,5.01758852982202,4.89677668949232,4.99420559298401,1454393.87000888,0.0,1.0
1997-05-20,26.25,26.25,25.25,25.38,168600,5.11501743331371,5.11501743331371,4.92015962633033,4.94549114123817,865246.317866961,0.0,1.0
1997-05-21,27.5,27.63,26.0,26.0,722300,5.35858969204293,5.38392120695077,5.06630298156786,5.06630298156786,3706805.54801487,0.0,1.0
1997-05-22,26.25,27.63,26.13,26.75,582200,5.11501743331371,5.38392120695077,5.0916344964757,5.2124463368054,2987819.72871972,0.0,1.0
1997-05-23,26.75,26.88,25.75,26.13,391600,5.2124463368054,5.23777785171324,5.01758852982202,5.0916344964757,2009670.56984995,0.0,1.0
1997-05-27,26.75,27.38,25.75,26.88,270700,5.2124463368054,5.33520675520493,5.01758852982202,5.23777785171324,1389218.13906635,0.0,1.0
1997-05-28,26.44,27.0,26.25,26.38,263600,5.15204041664055,5.26116078855124,5.11501743331371,5.14034894822155,1352781.31310635,0.0,1.0
1997-05-29,26.13,26.75,26.13,26.25,120600,5.0916344964757,5.2124463368054,5.0916344964757,5.11501743331371,618912.846588111,0.0,1.0
1997-05-30,26.06,26.13,24.75,25.25,254100,5.07799444998686,5.0916344964757,4.82273072283864,4.92015962633033,1304027.81358241,0.0,1.0
1997-06-02,26.88,27.0,26.0,26.25,201800,5.23777785171324,5.26116078855124,5.06630298156786,5.11501743331371,1035626.96883483,0.0,1.0
1997-06-03,26.44,27.25,26.38,26.38,250200,5.15204041664055,5.30987524029709,5.14034894822155,5.14034894822155,1284013.21904101,0.0,1.0
1997-06-04,26.0,26.38,25.75,26.25,375700,5.06630298156786,5.14034894822155,5.01758852982202,5.11501743331371,1928072.60748883,0.0,1.0
1997-06-05,26.5,26.5,25.75,25.75,189200,5.16373188505955,5.16373188505955,5.01758852982202,5.01758852982202,970964.432624135,0.0,1.0
1997-06-06,26.25,27.0,26.25,26.38,161200,5.11501743331371,5.26116078855124,5.11501743331371,5.14034894822155,827269.907711471,0.0,1.0
1997-06-09,26.63,27.25,26.25,26.25,349100,5.18906339996739,5.30987524029709,5.11501743331371,5.11501743331371,1791562.8088218,0.0,1.0
1997-06-10,26.13,26.75,26.0,26.63,297900,5.0916344964757,5.2124463368054,5.06630298156786,5.18906339996739,1528807.10612436,0.0,1.0
1997-06-11,25.88,26.25,25.5,25.75,242500,5.04292004472986,5.11501743331371,4.96887407807617,5.01758852982202,1244497.22469002,0.0,1.0
1997-06-12,25.5,25.75,25.5,25.63,194200,4.96887407807617,5.01758852982202,4.96887407807617,4.99420559298401,996624.169215682,0.0,1.0
1997-06-13,25.5,25.75,24.75,25.5,287300,4.96887407807617,5.01758852982202,4.82273072283864,4.96887407807617,1474408.46455029,0.0,1.0
1997-06-16,24.81,25.38,24.5,25.13,231400,4.83442219125764,4.94549114123817,4.77401627109279,4.89677668949232,1187532.60945679,0.0,1.0
1997-06-17,26.88,27.0,24.38,24.5,423700,5.23777785171324,5.26116078855124,4.75063333425479,4.77401627109279,2174406.07876768,0.0,1.0
1997-06-18,25.38,27.0,25.13,26.38,291400,4.94549114123817,5.26116078855124,4.89677668949232,5.14034894822155,1495449.44855535,0.0,1.0
1997-06-19,25.25,25.63,24.75,25.25,197100,4.92015962633033,4.99420559298401,4.82273072283864,4.92015962633033,1011506.81643878,0.0,1.0
1997-06-20,23.81,24.88,23.5,24.63,360300,4.63956438427426,4.84806223774648,4.57915846410941,4.79934778600063,1849040.61878687,0.0,1.0
1997-06-23,25.38,25.63,23.63,23.81,186100,4.94549114123817,4.99420559298401,4.60448997901725,4.63956438427426,955055.395937375,0.0,1.0
1997-06-24,25.88,26.38,25.63,26.13,263600,5.04292004472986,5.14034894822155,4.99420559298401,5.0916344964757,1352781.31310635,0.0,1.0
1997-06-25,26.13,26.63,25.38,26.13,305500,5.0916344964757,5.18906339996739,4.94549114123817,5.0916344964757,1567809.90574352,0.0,1.0
1997-06-26,25.5,26.38,25.38,26.0,349500,4.96887407807617,5.14034894822155,4.94549114123817,5.06630298156786,1793615.58774913,0.0,1.0
1997-06-27,26.31,26.38,25.0,25.63,236400,5.12670890173271,5.14034894822155,4.87144517458448,4.99420559298401,1213192.34604834,0.0,1.0
1997-06-30,26.5,26.75,25.56,26.0,325700,5.16373188505955,5.2124463368054,4.98056554649518,5.06630298156786,1671475.24157337,0.0,1.0
1997-07-01,26.38,27.13,26.38,26.38,198900,5.14034894822155,5.28649230345908,5.14034894822155,5.14034894822155,1020744.32161173,0.0,1.0
1997-07-02,26.63,27.0,26.38,26.38,173500,5.18906339996739,5.26116078855124,5.14034894822155,5.14034894822155,890392.859726677,0.0,1.0
1997-07-03,26.5,26.88,26.5,26.5,91000,5.16373188505955,5.23777785171324,5.16373188505955,5.16373188505955,467007.205966154,0.0,1.0
1997-07-07,26.56,27.0,26.5,26.5,70800,5.17542335347856,5.26116078855124,5.16373188505955,5.16373188505955,363341.870136304,0.0,1.0
1997-07-08,27.0,27.13,26.63,26.63,257900,5.26116078855124,5.28649230345908,5.18906339996739,5.18906339996739,1323529.21339199,0.0,1.0
1997-07-09,26.75,26.88,26.25,26.63,459600,5.2124463368054,5.23777785171324,5.11501743331371,5.18906339996739,2358642.98749499,0.0,1.0
1997-07-10,26.38,26.63,26.25,26.38,138200,5.14034894822155,5.18906339996739,5.11501743331371,5.14034894822155,709235.119390356,0.0,1.0
1997-07-11,31.88,31.88,26.38,26.38,1972100,6.21206688663013,6.21206688663013,5.14034894822155,5.14034894822155,10120713.3064379,0.0,1.0
1997-07-14,31.38,32.75,31.25,31.38,729800,6.11463798313844,6.38159317870567,6.0893064682306,6.11463798313844,3745295.15290219,0.0,1.0
1997-07-15,30.75,31.5,30.63,31.0,550600,5.99187756473891,6.13802091997645,5.96849462790091,6.04059201648476,2825650.19346115,0.0,1.0
1997-07-16,33.5,34.0,32.0,32.25,1305200,6.52773653394321,6.6251654374349,6.23544982346814,6.28416427521398,6698217.6398574,0.0,1.0
1997-07-17,33.63,35.13,33.0,35.0,965500,6.55306804885105,6.84535475932612,6.43030763045152,6.82002324441828,4954895.1358277,0.0,1.0
1997-07-18,32.75,33.0,32.0,33.0,431000,6.38159317870567,6.43030763045152,6.23544982346814,6.43030763045152,2211869.29419134,0.0,1.0
1997-07-21,32.0,32.75,31.88,32.25,290500,6.23544982346814,6.38159317870567,6.21206688663013,6.28416427521398,1490830.69596887,0.0,1.0
1997-07-22,33.13,33.13,31.75,31.75,268100,6.45563914535936,6.45563914535936,6.18673537172229,6.18673537172229,1375875.07603874,0.0,1.0
1997-07-23,32.5,33.13,32.5,33.0,303200,6.33287872695983,6.45563914535936,6.33287872695983,6.43030763045152,1556006.4269114,0.0,1.0
1997-07-24,32.06,33.0,31.38,32.88,346300,6.24714129188714,6.43030763045152,6.11463798313844,6.40692469361351,1777193.35633054,0.0,1.0
1997-07-25,32.63,33.13,31.88,33.0,178500,6.35821024186767,6.45563914535936,6.21206688663013,6.43030763045152,916052.596318224,0.0,1.0
1997-07-28,31.88,32.75,31.5,32.63,380000,6.21206688663013,6.38159317870567,6.13802091997645,6.35821024186767,1950139.98095756,0.0,1.0
1997-07-29,31.88,32.13,31.63,32.0,144400,6.21206688663013,6.26078133837598,6.16335243488429,6.23544982346814,741053.192763874,0.0,1.0
1997-07-30,32.0,32.25,31.63,32.0,441800,6.23544982346814,6.28416427521398,6.16335243488429,6.23544982346814,2267294.32522908,0.0,1.0
1997-07-31,34.0,34.31,32.63,33.88,491100,6.6251654374349,6.68557135759975,6.35821024186767,6.60178250059689,2520299.32802173,0.0,1.0
1997-08-01,33.88,34.5,33.0,33.25,315300,6.60178250059689,6.72259434092659,6.43030763045152,6.47902208219736,1618102.98946295,0.0,1.0
1997-08-04,33.75,34.0,32.5,33.75,262800,6.57645098568905,6.6251654374349,6.33287872695983,6.57645098568905,1348675.75525171,0.0,1.0
1997-08-05,33.75,33.75,32.75,33.25,70700,6.57645098568905,6.57645098568905,6.38159317870567,6.47902208219736,362828.675404473,0.0,1.0
1997-08-06,34.13,34.63,33.38,33.75,256800,6.65049695234274,6.74792585583443,6.5043535971052,6.57645098568905,1317884.07134185,0.0,1.0
1997-08-07,35.0,35.25,34.0,34.0,558900,6.82002324441828,6.86873769616412,6.6251654374349,6.6251654374349,2868245.35620311,0.0,1.0
1997-08-08,34.75,35.0,34.25,34.5,483200,6.77130879267243,6.82002324441828,6.67387988918074,6.72259434092659,2479756.94420709,0.0,1.0
1997-08-11,35.38,35.5,34.5,34.75,509200,6.89406921107196,6.91745214790997,6.72259434092659,6.77130879267243,2613187.57448314,0.0,1.0
1997-08-12,35.38,35.63,34.75,34.88,186300,6.89406921107196,6.94278366281781,6.77130879267243,6.79664030758027,956081.785401037,0.0,1.0
1997-08-13,36.38,36.5,35.13,35.38,335800,7.08892701805534,7.11230995489335,6.84535475932612,6.89406921107196,1723307.90948829,0.0,1.0
1997-08-14,37.0,37.63,36.13,36.5,260100,7.20973885838504,7.33249927678456,7.0402125663095,7.11230995489335,1334819.49749227,0.0,1.0
1997-08-15,35.63,37.0,35.63,37.0,141200,6.94278366281781,7.20973885838504,6.94278366281781,7.20973885838504,724630.961345284,0.0,1.0
1997-08-18,35.13,36.0,34.75,35.5,158100,6.84535475932612,7.01488105140166,6.77130879267243,6.91745214790997,811360.871024712,0.0,1.0
1997-08-19,35.25,35.63,35.0,35.38,213600,6.86873769616412,6.94278366281781,6.82002324441828,6.89406921107196,1096183.94719088,0.0,1.0
1997-08-20,36.75,37.0,35.25,35.25,157400,7.16102440663919,7.20973885838504,6.86873769616412,6.86873769616412,807768.507901896,0.0,1.0
1997-08-21,37.88,40.0,36.38,37.38,970300,7.38121372853041,7.79431227933517,7.08892701805534,7.28378482503872,4979528.48295559,0.0,1.0
1997-08-22,37.0,38.63,36.38,37.25,494600,7.20973885838504,7.52735708376794,7.08892701805534,7.25845331013088,2538261.14363582,0.0,1.0
1997-08-25,37.63,38.13,36.38,36.88,306800,7.33249927678456,7.42992818027625,7.08892701805534,7.18635592154703,1574481.43725732,0.0,1.0
1997-08-26,38.13,39.13,37.38,38.13,658300,7.42992818027625,7.62478598725963,7.28378482503872,7.42992818027625,3378360.91964307,0.0,1.0
1997-08-27,38.0,38.75,37.5,38.25,179800,7.40459666536841,7.55074002060595,7.30716776187673,7.45331111711426,922724.127832027,0.0,1.0
1997-08-28,38.0,38.38,36.63,37.63,274000,7.40459666536841,7.4786426320221,7.13764146980119,7.33249927678456,1406153.56521677,0.0,1.0
1997-08-29,38.25,38.5,37.38,37.88,484700,7.45331111711426,7.5020255688601,7.28378482503872,7.38121372853041,2487454.86518456,0.0,1.0
1997-09-02,38.5,39.0,37.88,38.0,282500,7.5020255688601,7.59945447235179,7.38121372853041,7.40459666536841,1449775.1174224,0.0,1.0
1997-09-03,36.38,38.13,36.0,37.38,266100,7.08892701805534,7.42992818027625,7.01488105140166,7.28378482503872,1365611.18140213,0.0,1.0
1997-09-04,35.5,36.63,35.13,36.25,304600,6.91745214790997,7.13764146980119,6.84535475932612,7.0635955031475,1563191.15315704,0.0,1.0
1997-09-05,34.88,36.38,34.75,35.5,311500,6.79664030758027,7.08892701805534,6.77130879267243,6.91745214790997,1598601.58965337,0.0,1.0
1997-09-08,34.75,35.63,34.13,34.75,283500,6.77130879267243,6.94278366281781,6.65049695234274,6.77130879267243,1454907.06474071,0.0,1.0
1997-09-09,33.25,35.13,33.0,34.88,358500,6.47902208219736,6.84535475932612,6.43030763045152,6.79664030758027,1839803.11361391,0.0,1.0
1997-09-10,34.63,35.38,32.88,33.38,470900,6.74792585583443,6.89406921107196,6.40692469361351,6.5043535971052,2416633.99219189,0.0,1.0
1997-09-11,34.25,34.75,33.5,34.63,235200,6.67387988918074,6.77130879267243,6.52773653394321,6.74792585583443,1207034.00926637,0.0,1.0
1997-09-12,36.13,36.63,34.38,35.88,421000,7.0402125663095,7.13764146980119,6.69921140408858,6.99149811456365,2160549.82100825,0.0,1.0
1997-09-15,36.63,36.63,36.0,36.5,161100,7.13764146980119,7.13764146980119,7.01488105140166,7.11230995489335,826756.71297964,0.0,1.0
1997-09-16,36.75,37.5,35.0,36.5,337500,7.16102440663919,7.30716776187673,6.82002324441828,7.11230995489335,1732032.21992942,0.0,1.0
1997-09-17,36.25,36.75,35.5,36.38,310700,7.0635955031475,7.16102440663919,6.91745214790997,7.08892701805534,1594496.03179872,0.0,1.0
1997-09-18,35.38,36.5,35.0,35.63,178200,6.89406921107196,7.11230995489335,6.82002324441828,6.94278366281781,914513.012122731,0.0,1.0
1997-09-19,35.5,35.63,34.88,35.25,220800,6.91745214790997,6.94278366281781,6.79664030758027,6.86873769616412,1133133.96788271,0.0,1.0
1997-09-22,36.25,36.63,34.38,35.25,360500,7.0635955031475,7.13764146980119,6.69921140408858,6.86873769616412,1850067.00825053,0.0,1.0
1997-09-23,37.0,37.0,35.25,35.75,218700,7.20973885838504,7.20973885838504,6.86873769616412,6.96616659965581,1122356.87851426,0.0,1.0
1997-09-24,34.88,37.5,34.75,37.0,294400,6.79664030758027,7.30716776187673,6.77130879267243,7.20973885838504,1510845.29051028,0.0,1.0
1997-09-25,34.0,35.0,33.88,35.0,133800,6.6251654374349,6.82002324441828,6.60178250059689,6.82002324441828,686654.551189795,0.0,1.0
1997-09-26,33.88,34.63,33.13,33.88,199800,6.60178250059689,6.74792585583443,6.45563914535936,6.60178250059689,1025363.07419821,0.0,1.0
1997-09-29,33.75,34.38,32.88,33.88,224800,6.57645098568905,6.69921140408858,6.40692469361351,6.60178250059689,1153661.75715595,0.0,1.0
1997-09-30,32.88,34.25,32.88,33.5,472900,6.40692469361351,6.67387988918074,6.40692469361351,6.52773653394321,2426897.88682851,0.0,1.0
1997-10-01,31.25,33.38,30.5,32.88,468000,6.0893064682306,6.5043535971052,5.94316311299307,6.40692469361351,2401751.34496879,0.0,1.0
1997-10-02,33.63,34.38,31.63,32.25,661600,6.55306804885105,6.69921140408858,6.16335243488429,6.28416427521398,3395296.34579348,0.0,1.0
1997-10-03,34.38,34.63,33.25,33.75,813600,6.69921140408858,6.74792585583443,6.47902208219736,6.57645098568905,4175352.33817651,0.0,1.0
1997-10-06,33.75,36.0,33.38,35.0,397500,6.57645098568905,7.01488105140166,6.5043535971052,6.82002324441828,2039949.05902798,0.0,1.0
1997-10-07,33.38,34.13,33.25,33.63,608800,6.5043535971052,6.65049695234274,6.47902208219736,6.55306804885105,3124329.52738675,0.0,1.0
1997-10-08,32.75,33.63,32.0,33.25,299800,6.38159317870567,6.55306804885105,6.23544982346814,6.47902208219736,1538557.80602915,0.0,1.0
1997-10-09,33.0,33.25,32.63,33.0,515900,6.43030763045152,6.47902208219736,6.35821024186767,6.43030763045152,2647571.62151581,0.0,1.0
1997-10-10,32.5,33.0,31.88,32.5,271600,6.33287872695983,6.43030763045152,6.21206688663013,6.33287872695983,1393836.89165283,0.0,1.0
1997-10-13,32.0,32.63,31.63,32.25,302600,6.23544982346814,6.35821024186767,6.16335243488429,6.28416427521398,1552927.25852042,0.0,1.0
1997-10-14,32.13,32.63,31.88,32.13,548000,6.26078133837598,6.35821024186767,6.21206688663013,6.26078133837598,2812307.13043354,0.0,1.0
1997-10-15,34.25,35.0,32.0,33.63,1026700,6.67387988918074,6.82002324441828,6.23544982346814,6.55306804885105,5268970.31170824,0.0,1.0
1997-10-16,33.88,35.88,33.0,35.13,1173400,6.60178250059689,6.99149811456365,6.43030763045152,6.84535475932612,6021826.98330423,0.0,1.0
1997-10-17,31.88,34.25,29.75,33.88,1904300,6.21206688663013,6.67387988918074,5.79701975775554,6.60178250059689,9772767.27825655,0.0,1.0
1997-10-20,31.5,31.88,31.0,31.88,730900,6.13802091997645,6.21206688663013,6.04059201648476,6.21206688663013,3750940.29495232,0.0,1.0
1997-10-21,32.75,33.88,31.75,31.88,515600,6.38159317870567,6.60178250059689,6.18673537172229,6.21206688663013,2646032.03732032,0.0,1.0
1997-10-22,32.88,33.38,32.25,33.0,178600,6.40692469361351,6.5043535971052,6.28416427521398,6.43030763045152,916565.791050055,0.0,1.0
1997-10-23,32.25,33.25,31.5,32.63,242000,6.28416427521398,6.47902208219736,6.13802091997645,6.35821024186767,1241931.25103087,0.0,1.0
1997-10-24,30.0,32.75,27.38,32.75,1896500,5.84573420950138,6.38159317870567,5.33520675520493,6.38159317870567,9732738.08917374,0.0,1.0
1997-10-27,24.0,29.88,23.5,29.0,964900,4.6765873676011,5.82235127266337,4.57915846410941,5.650876402518,4951815.96743672,0.0,1.0
1997-10-28,26.88,27.63,23.0,24.63,1485000,5.23777785171324,5.38392120695077,4.48172956061772,4.79934778600063,7620941.76768942,0.0,1.0
1997-10-29,27.75,29.5,26.25,27.5,1224800,5.40730414378878,5.74830530600969,5.11501743331371,5.35858969204293,6285609.07546532,0.0,1.0
1997-10-30,27.13,28.13,26.38,27.13,328200,5.28649230345908,5.48135011044246,5.14034894822155,5.28649230345908,1684305.10986914,0.0,1.0
1997-10-31,26.75,28.5,25.88,28.38,362100,5.2124463368054,5.55344749902631,5.04292004472986,5.53006456218831,1858278.12395982,0.0,1.0
1997-11-03,27.0,27.19,26.0,26.63,498800,5.26116078855124,5.29818377187808,5.06630298156786,5.18906339996739,2559815.32237272,0.0,1.0
1997-11-04,28.5,28.5,26.63,27.0,361600,5.55344749902631,5.55344749902631,5.18906339996739,5.26116078855124,1855712.15030067,0.0,1.0
1997-11-05,29.38,29.88,28.63,29.5,279400,5.72492236917168,5.82235127266337,5.57877901393415,5.74830530600969,1433866.08073564,0.0,1.0
1997-11-06,29.88,30.63,29.75,30.0,235400,5.82235127266337,5.96849462790091,5.79701975775554,5.84573420950138,1208060.39873003,0.0,1.0
1997-11-07,28.25,29.0,28.25,29.0,256800,5.50473304728047,5.650876402518,5.50473304728047,5.650876402518,1317884.07134185,0.0,1.0
1997-11-10,27.06,29.0,26.88,28.38,151600,5.27285225697024,5.650876402518,5.23777785171324,5.53006456218831,778003.213455702,0.0,1.0
1997-11-11,27.5,28.63,27.38,27.63,367100,5.35858969204293,5.57877901393415,5.33520675520493,5.38392120695077,1883937.86055137,0.0,1.0
1997-11-12,26.44,27.75,26.13,27.0,104400,5.15204041664055,5.40730414378878,5.0916344964757,5.26116078855124,535775.300031499,0.0,1.0
1997-11-13,28.0,28.13,26.5,26.5,234300,5.45601859553462,5.48135011044246,5.16373188505955,5.16373188505955,1202415.25667989,0.0,1.0
1997-11-14,28.03,29.25,27.88,28.63,263400,5.46186432974412,5.69959085426385,5.43263565869662,5.57877901393415,1351754.92364269,0.0,1.0
1997-11-17,29.0,29.5,28.25,28.5,76600,5.650876402518,5.74830530600969,5.50473304728047,5.55344749902631,393107.164582498,0.0,1.0
1997-11-18,27.63,29.25,27.5,28.88,177100,5.38392120695077,5.69959085426385,5.35858969204293,5.62749346568,908867.870072591,0.0,1.0
1997-11-19,27.25,27.88,26.88,27.63,132400,5.30987524029709,5.43263565869662,5.23777785171324,5.38392120695077,679469.824944161,0.0,1.0
1997-11-20,27.44,28.34,27.25,27.25,119000,5.34689822362393,5.52227024990897,5.30987524029709,5.30987524029709,610701.730878816,0.0,1.0
1997-11-21,27.0,28.5,26.63,27.5,292200,5.26116078855124,5.55344749902631,5.18906339996739,5.35858969204293,1499555.00641,0.0,1.0
1997-11-24,25.0,27.13,24.63,27.13,382600,4.87144517458448,5.28649230345908,4.79934778600063,5.28649230345908,1963483.04398517,0.0,1.0
1997-11-25,26.0,26.5,25.5,25.63,387900,5.06630298156786,5.16373188505955,4.96887407807617,4.99420559298401,1990682.36477221,0.0,1.0
1997-11-26,26.44,26.63,26.0,26.25,165600,5.15204041664055,5.18906339996739,5.06630298156786,5.11501743331371,849850.475912033,0.0,1.0
1997-11-28,26.63,26.63,26.25,26.63,20200,5.18906339996739,5.18906339996739,5.11501743331371,5.18906339996739,103665.335829849,0.0,1.0
1997-12-01,27.25,27.75,26.38,26.5,226900,5.30987524029709,5.40730414378878,5.14034894822155,5.16373188505955,1164438.8465244,0.0,1.0
1997-12-02,25.75,27.25,25.25,26.75,348800,5.01758852982202,5.30987524029709,4.92015962633033,5.2124463368054,1790023.22462631,0.0,1.0
1997-12-03,26.63,26.63,25.38,25.38,252000,5.18906339996739,5.18906339996739,4.94549114123817,4.94549114123817,1293250.72421396,0.0,1.0
1997-12-04,26.25,26.75,26.13,26.13,124700,5.11501743331371,5.2124463368054,5.0916344964757,5.0916344964757,639953.830593179,0.0,1.0
1997-12-05,27.63,28.13,25.75,25.75,275300,5.38392120695077,5.48135011044246,5.01758852982202,5.01758852982202,1412825.09673057,0.0,1.0
1997-12-08,28.5,28.75,27.63,28.13,371500,5.55344749902631,5.60216195077216,5.38392120695077,5.48135011044246,1906518.42875193,0.0,1.0
1997-12-09,26.75,28.5,26.38,28.19,152900,5.2124463368054,5.55344749902631,5.14034894822155,5.49304157886146,784674.744969503,0.0,1.0
1997-12-10,26.25,27.25,26.0,26.25,79400,5.11501743331371,5.30987524029709,5.06630298156786,5.11501743331371,407476.617073764,0.0,1.0
1997-12-11,25.5,26.0,24.0,25.75,451000,4.96887407807617,5.06630298156786,4.6765873676011,5.01758852982202,2314508.24055753,0.0,1.0
1997-12-12,24.5,25.0,24.13,24.75,463800,4.77401627109279,4.87144517458448,4.70191888250894,4.82273072283864,2380197.16623189,0.0,1.0
1997-12-15,22.63,24.88,20.5,24.63,1177900,4.40963217203387,4.84806223774648,3.99458504315928,4.79934778600063,6044920.74623662,0.0,1.0
1997-12-16,23.44,23.63,21.88,23.13,630200,4.56746699569041,4.60448997901725,4.26348881679634,4.50706107552556,3234153.19999857,0.0,1.0
1997-12-17,23.06,23.5,22.63,23.38,341600,4.49342102903673,4.57915846410941,4.40963217203387,4.55577552727141,1753073.20393448,0.0,1.0
1997-12-18,22.38,23.38,21.75,23.38,430800,4.36091772028803,4.55577552727141,4.2381573018885,4.55577552727141,2210842.90472768,0.0,1.0
1997-12-19,22.25,22.63,21.0,22.0,549000,4.33558620538019,4.40963217203387,4.09201394665097,4.28687175363435,2817439.07775185,0.0,1.0
1997-12-22,24.53,24.88,22.25,22.75,321100,4.7798620053023,4.84806223774648,4.33558620538019,4.43301510887188,1647868.28390914,0.0,1.0
1997-12-23,25.0,25.63,24.13,24.75,257500,4.87144517458448,4.99420559298401,4.70191888250894,4.82273072283864,1321476.43446467,0.0,1.0
1997-12-24,22.88,25.25,22.0,25.0,203700,4.45834662377972,4.92015962633033,4.28687175363435,4.87144517458448,1045377.66873962,0.0,1.0
1997-12-26,22.56,23.5,22.5,23.25,50400,4.39599212554504,4.57915846410941,4.38430065712604,4.53044401236357,258650.144842793,0.0,1.0
1997-12-29,24.06,24.25,22.5,22.5,155800,4.68827883602011,4.72530181934695,4.38430065712604,4.38430065712604,799557.3921926,0.0,1.0
1997-12-30,24.75,25.13,22.75,23.63,315800,4.82273072283864,4.89677668949232,4.43301510887188,4.60448997901725,1620668.9631221,0.0,1.0
1997-12-31,27.25,27.38,24.25,25.0,372000,5.30987524029709,5.33520675520493,4.72530181934695,4.87144517458448,1909084.40241109,0.0,1.0
1998-01-02,25.94,27.25,24.81,26.63,192500,5.05461151314886,5.30987524029709,4.83442219125764,5.18906339996739,987899.858774555,0.0,1.0
1998-01-05,27.0,27.44,25.25,25.38,180100,5.26116078855124,5.34689822362393,4.92015962633033,4.94549114123817,924263.712027519,0.0,1.0
1998-01-06,26.75,27.25,26.13,27.25,174900,5.2124463368054,5.30987524029709,5.0916344964757,5.30987524029709,897577.58597231,0.0,1.0
1998-01-07,24.13,26.5,24.0,26.5,411800,4.70191888250894,5.16373188505955,4.6765873676011,5.16373188505955,2113335.9056798,0.0,1.0
1998-01-08,23.38,24.25,22.88,24.13,288400,4.55577552727141,4.72530181934695,4.45834662377972,4.70191888250894,1480053.60660042,0.0,1.0
1998-01-09,21.38,23.5,20.75,23.5,634600,4.16605991330465,4.57915846410941,4.04329949490512,4.57915846410941,3256733.76819913,0.0,1.0
1998-01-12,21.13,21.75,20.31,20.63,544700,4.1173454615588,4.2381573018885,3.95756205983243,4.01991655806712,2795371.70428312,0.0,1.0
1998-01-13,22.13,22.25,21.25,22.13,579500,4.31220326854218,4.33558620538019,4.14072839839681,4.31220326854218,2973963.47096029,0.0,1.0
1998-01-14,22.56,23.0,22.25,22.25,239900,4.39599212554504,4.48172956061772,4.33558620538019,4.33558620538019,1231154.16166242,0.0,1.0
1998-01-15,22.44,22.75,21.75,22.75,332200,4.37260918870703,4.43301510887188,4.2381573018885,4.43301510887188,1704832.89914238,0.0,1.0
1998-01-16,22.0,22.5,21.63,22.5,109500,4.28687175363435,4.38430065712604,4.21477436505049,4.38430065712604,561948.231354876,0.0,1.0
1998-01-20,22.44,22.5,21.88,22.0,417900,4.37260918870703,4.38430065712604,4.26348881679634,4.28687175363435,2144640.78432149,0.0,1.0
1998-01-21,22.0,22.38,21.88,22.38,353700,4.28687175363435,4.36091772028803,4.26348881679634,4.36091772028803,1815169.76648603,0.0,1.0
1998-01-22,20.13,22.0,20.0,22.0,614100,3.92248765457543,4.28687175363435,3.89715613966759,4.28687175363435,3151528.84817379,0.0,1.0
1998-01-23,19.88,20.75,19.63,20.38,300200,3.87377320282958,4.04329949490512,3.82505875108374,3.97120210632127,1540610.58495648,0.0,1.0
1998-01-26,20.0,20.5,19.5,19.56,233800,3.89715613966759,3.99458504315928,3.7997272361759,3.8114187045949,1199849.28302073,0.0,1.0
1998-01-27,20.0,20.88,18.5,19.0,1702800,3.89715613966759,4.06863100981296,3.60486942919252,3.70229833268421,8738679.8936172,0.0,1.0
1998-01-28,21.0,21.0,20.13,20.25,1165800,4.09201394665097,4.09201394665097,3.92248765457543,3.94587059141343,5982824.18368507,0.0,1.0
1998-01-29,19.5,21.88,19.38,20.88,881700,3.7997272361759,4.26348881679634,3.77634429933789,4.06863100981296,4524837.95055338,0.0,1.0
1998-01-30,20.63,20.88,19.5,20.0,415800,4.01991655806712,4.06863100981296,3.7997272361759,3.89715613966759,2133863.69495304,0.0,1.0
1998-02-02,21.75,22.25,21.31,22.25,407500,4.2381573018885,4.33558620538019,4.15241986681581,4.33558620538019,2091268.53221107,0.0,1.0
1998-02-03,21.0,21.75,20.88,21.38,397700,4.09201394665097,4.2381573018885,4.06863100981296,4.16605991330465,2040975.44849164,0.0,1.0
1998-02-04,21.88,22.31,21.0,21.38,380200,4.26348881679634,4.34727767379919,4.09201394665097,4.16605991330465,1951166.37042123,0.0,1.0
1998-02-05,23.0,23.25,22.0,22.31,798200,4.48172956061772,4.53044401236357,4.28687175363435,4.34727767379919,4096320.34947455,0.0,1.0
1998-02-06,23.0,23.5,22.75,23.25,760200,4.48172956061772,4.57915846410941,4.43301510887188,4.53044401236357,3901306.35137879,0.0,1.0
1998-02-09,22.94,23.88,22.88,23.5,286600,4.47003809219872,4.6532044307631,4.45834662377972,4.57915846410941,1470816.10142747,0.0,1.0
1998-02-10,23.06,23.75,22.88,23.38,470600,4.49342102903673,4.62787291585526,4.45834662377972,4.55577552727141,2415094.40799639,0.0,1.0
1998-02-11,22.69,23.13,22.38,23.13,112700,4.42132364045288,4.50706107552556,4.36091772028803,4.50706107552556,578370.462773466,0.0,1.0
1998-02-12,22.31,22.88,22.13,22.5,308000,4.34727767379919,4.45834662377972,4.31220326854218,4.38430065712604,1580639.77403929,0.0,1.0
1998-02-13,21.75,22.75,21.63,22.75,287100,4.2381573018885,4.43301510887188,4.21477436505049,4.43301510887188,1473382.07508662,0.0,1.0
1998-02-17,21.5,22.38,21.38,22.06,433700,4.18944285014266,4.36091772028803,4.16605991330465,4.29856322205335,2225725.55195078,0.0,1.0
1998-02-18,21.88,22.13,21.19,21.75,153000,4.26348881679634,4.31220326854218,4.12903692997781,4.2381573018885,785187.939701335,0.0,1.0
1998-02-19,22.38,22.75,21.38,21.88,185300,4.36091772028803,4.43301510887188,4.16605991330465,4.26348881679634,950949.838082728,0.0,1.0
1998-02-20,22.0,22.88,21.5,22.63,115500,4.28687175363435,4.45834662377972,4.18944285014266,4.40963217203387,592739.915264733,0.0,1.0
1998-02-23,22.5,22.75,22.13,22.5,105500,4.38430065712604,4.43301510887188,4.31220326854218,4.38430065712604,541420.442081639,0.0,1.0
1998-02-24,22.25,22.75,22.0,22.5,130200,4.33558620538019,4.43301510887188,4.28687175363435,4.38430065712604,668179.540843881,0.0,1.0
1998-02-25,22.5,22.63,22.25,22.63,218900,4.38430065712604,4.40963217203387,4.33558620538019,4.40963217203387,1123383.26797792,0.0,1.0
1998-02-26,23.44,23.75,22.63,22.69,684600,4.56746699569041,4.62787291585526,4.40963217203387,4.42132364045288,3513331.1341146,0.0,1.0
1998-02-27,24.06,24.25,23.25,23.5,705100,4.68827883602011,4.72530181934695,4.53044401236357,4.57915846410941,3618536.05413994,0.0,1.0
1998-03-02,24.31,25.0,24.25,24.88,674800,4.73699328776595,4.87144517458448,4.72530181934695,4.84806223774648,3463038.05039517,0.0,1.0
1998-03-03,23.38,24.25,22.63,24.0,627100,4.55577552727141,4.72530181934695,4.40963217203387,4.6765873676011,3218244.16331181,0.0,1.0
1998-03-04,22.69,23.5,21.88,23.5,359100,4.42132364045288,4.57915846410941,4.26348881679634,4.57915846410941,1842882.2820049,0.0,1.0
1998-03-05,21.69,21.88,21.5,21.88,826100,4.2264658334695,4.26348881679634,4.18944285014266,4.26348881679634,4239501.67965538,0.0,1.0
1998-03-06,22.19,22.25,21.69,21.69,517600,4.32389473696119,4.33558620538019,4.2264658334695,4.2264658334695,2656295.93195693,0.0,1.0
1998-03-09,21.69,22.19,21.56,22.19,307100,4.2264658334695,4.32389473696119,4.20113431856166,4.32389473696119,1576021.02145281,0.0,1.0
1998-03-10,22.0,22.38,21.63,21.63,232300,4.28687175363435,4.36091772028803,4.21477436505049,4.21477436505049,1192151.36204327,0.0,1.0
1998-03-11,21.75,22.63,21.69,22.5,315700,4.2381573018885,4.40963217203387,4.2264658334695,4.38430065712604,1620155.76839027,0.0,1.0
1998-03-12,22.06,22.25,21.75,21.75,480000,4.29856322205335,4.33558620538019,4.2381573018885,4.2381573018885,2463334.7127885,0.0,1.0
1998-03-13,22.81,22.94,22.25,22.25,461800,4.44470657729088,4.47003809219872,4.33558620538019,4.33558620538019,2369933.27159527,0.0,1.0
1998-03-16,22.75,23.19,22.5,22.63,396800,4.43301510887188,4.51875254394457,4.38430065712604,4.40963217203387,2036356.69590516,0.0,1.0
1998-03-17,22.0,22.88,21.75,22.69,281600,4.28687175363435,4.45834662377972,4.2381573018885,4.42132364045288,1445156.36483592,0.0,1.0
1998-03-18,21.75,22.25,21.75,22.0,365000,4.2381573018885,4.33558620538019,4.2381573018885,4.28687175363435,1873160.77118292,0.0,1.0
1998-03-19,21.94,22.25,21.5,21.5,409900,4.27518028521534,4.33558620538019,4.18944285014266,4.18944285014266,2103585.20577502,0.0,1.0
1998-03-20,21.25,22.13,21.0,22.13,411200,4.14072839839681,4.31220326854218,4.09201394665097,4.31220326854218,2110256.73728882,0.0,1.0
1998-03-23,21.0,22.0,20.75,21.5,353600,4.09201394665097,4.28687175363435,4.04329949490512,4.18944285014266,1814656.57175419,0.0,1.0
1998-03-24,21.13,21.5,20.94,21.0,516700,4.1173454615588,4.18944285014266,4.08032247823196,4.09201394665097,2651677.17937046,0.0,1.0
1998-03-25,21.19,21.75,21.13,21.63,203900,4.12903692997781,4.2381573018885,4.1173454615588,4.21477436505049,1046404.05820328,0.0,1.0
1998-03-26,21.0,21.5,21.0,21.5,134900,4.09201394665097,4.18944285014266,4.09201394665097,4.18944285014266,692299.693239935,0.0,1.0
1998-03-27,21.13,21.63,21.13,21.25,186600,4.1173454615588,4.21477436505049,4.1173454615588,4.14072839839681,957621.369596531,0.0,1.0
1998-03-30,21.44,21.75,21.13,21.75,214200,4.17775138172365,4.2381573018885,4.1173454615588,4.2381573018885,1099263.11558187,0.0,1.0
1998-03-31,21.38,21.69,21.0,21.69,442700,4.16605991330465,4.2264658334695,4.09201394665097,4.2264658334695,2271913.07781556,0.0,1.0
1998-04-01,22.13,22.13,21.25,21.5,1024900,4.31220326854218,4.31220326854218,4.14072839839681,4.18944285014266,5259732.80653529,0.0,1.0
1998-04-02,23.88,24.25,22.25,22.25,752300,4.6532044307631,4.72530181934695,4.33558620538019,4.33558620538019,3860763.96756414,0.0,1.0
1998-04-03,23.13,24.13,22.75,24.13,308500,4.50706107552556,4.70191888250894,4.43301510887188,4.70191888250894,1583205.74769844,0.0,1.0
1998-04-06,22.5,23.63,22.25,23.0,295600,4.38430065712604,4.60448997901725,4.33558620538019,4.48172956061772,1517003.62729225,0.0,1.0
1998-04-07,22.13,22.75,21.81,22.63,324700,4.31220326854218,4.43301510887188,4.2498487703075,4.40963217203387,1666343.29425506,0.0,1.0
1998-04-08,22.0,22.75,21.88,22.5,196600,4.28687175363435,4.43301510887188,4.26348881679634,4.38430065712604,1008940.84277962,0.0,1.0
1998-04-09,21.94,22.5,21.88,22.5,211800,4.27518028521534,4.38430065712604,4.26348881679634,4.38430065712604,1086946.44201793,0.0,1.0
1998-04-13,22.06,22.38,21.75,21.88,129800,4.29856322205335,4.36091772028803,4.2381573018885,4.26348881679634,666126.761916557,0.0,1.0
1998-04-14,22.63,23.25,22.0,22.13,184200,4.40963217203387,4.53044401236357,4.28687175363435,4.31220326854218,945304.696032588,0.0,1.0
1998-04-15,23.25,23.38,22.38,22.63,197500,4.53044401236357,4.55577552727141,4.36091772028803,4.40963217203387,1013559.5953661,0.0,1.0
1998-04-16,24.0,24.25,22.63,23.06,302100,4.6765873676011,4.72530181934695,4.40963217203387,4.49342102903673,1550361.28486126,0.0,1.0
1998-04-17,23.75,24.0,23.38,24.0,115300,4.62787291585526,4.6765873676011,4.55577552727141,4.6765873676011,591713.525801071,0.0,1.0
1998-04-20,23.5,24.25,23.25,23.5,112600,4.57915846410941,4.72530181934695,4.53044401236357,4.57915846410941,577857.268041636,0.0,1.0
1998-04-21,23.13,23.75,22.38,23.13,270800,4.50706107552556,4.62787291585526,4.36091772028803,4.50706107552556,1389731.33379818,0.0,1.0
1998-04-22,23.5,24.5,23.0,23.5,369900,4.57915846410941,4.77401627109279,4.48172956061772,4.57915846410941,1898307.31304264,0.0,1.0
1998-04-23,23.19,23.81,23.13,23.75,154800,4.51875254394457,4.63956438427426,4.50706107552556,4.62787291585526,794425.444874291,0.0,1.0
1998-04-24,23.13,23.38,22.5,23.0,182400,4.50706107552556,4.55577552727141,4.38430065712604,4.48172956061772,936067.190859631,0.0,1.0
1998-04-27,22.88,23.31,22.5,22.81,224100,4.45834662377972,4.54213548078257,4.38430065712604,4.44470657729088,1150069.39403313,0.0,1.0
1998-04-28,22.88,23.25,22.56,23.25,153200,4.45834662377972,4.53044401236357,4.39599212554504,4.53044401236357,786214.329164997,0.0,1.0
1998-04-29,23.38,23.38,22.88,22.88,290000,4.55577552727141,4.55577552727141,4.45834662377972,4.45834662377972,1488264.72230972,0.0,1.0
1998-04-30,24.19,24.19,23.25,23.5,234800,4.71361035092795,4.71361035092795,4.53044401236357,4.57915846410941,1204981.23033904,0.0,1.0
1998-05-01,24.5,24.75,23.75,24.13,349100,4.77401627109279,4.82273072283864,4.62787291585526,4.70191888250894,1791562.80882181,0.0,1.0
1998-05-04,24.69,25.0,24.38,24.63,105900,4.81103925441964,4.87144517458448,4.75063333425479,4.79934778600063,543473.221008963,0.0,1.0
1998-05-05,24.25,24.88,23.88,24.81,95500,4.72530181934695,4.84806223774648,4.6532044307631,4.83442219125764,490100.968898545,0.0,1.0
1998-05-06,24.06,24.25,23.63,24.0,155500,4.68827883602011,4.72530181934695,4.60448997901725,4.6765873676011,798017.807997108,0.0,1.0
1998-05-07,23.69,24.25,23.56,24.0,56000,4.61618144743626,4.72530181934695,4.59084993252842,4.6765873676011,287389.049825325,0.0,1.0
1998-05-08,23.88,24.0,23.63,23.69,31500,4.6532044307631,4.6765873676011,4.60448997901725,4.61618144743626,161656.340526745,0.0,1.0
1998-05-11,23.38,24.0,23.0,23.94,210400,4.55577552727141,4.6765873676011,4.48172956061772,4.6648958991821,1079761.71577229,0.0,1.0
1998-05-12,23.38,23.75,23.25,23.25,169800,4.55577552727141,4.62787291585526,4.53044401236357,4.53044401236357,871404.654648932,0.0,1.0
1998-05-13,24.0,24.31,23.25,23.5,207300,4.6765873676011,4.73699328776595,4.53044401236357,4.57915846410941,1063852.67908553,0.0,1.0
1998-05-14,23.81,24.25,23.81,23.81,99300,4.63956438427426,4.72530181934695,4.63956438427426,4.63956438427426,509602.368708121,0.0,1.0
1998-05-15,23.13,24.0,23.0,23.81,230600,4.50706107552556,4.6765873676011,4.48172956061772,4.63956438427426,1183427.05160214,0.0,1.0
1998-05-18,23.13,23.69,23.13,23.13,215700,4.50706107552556,4.61618144743626,4.50706107552556,4.50706107552556,1106961.03655933,0.0,1.0
1998-05-19,23.38,23.5,23.13,23.5,72400,4.55577552727141,4.57915846410941,4.50706107552556,4.57915846410941,371552.985845599,0.0,1.0
1998-05-20,23.25,23.5,23.0,23.25,69500,4.53044401236357,4.57915846410941,4.48172956061772,4.53044401236357,356670.338622502,0.0,1.0
1998-05-21,23.47,23.63,23.0,23.38,447600,4.57331272989991,4.60448997901725,4.48172956061772,4.55577552727141,2297059.61967528,0.0,1.0
1998-05-22,23.25,23.38,22.0,23.13,152200,4.53044401236357,4.55577552727141,4.28687175363435,4.50706107552556,781082.381846687,0.0,1.0
1998-05-26,21.25,23.38,20.88,23.0,1173200,4.14072839839681,4.55577552727141,4.06863100981296,4.48172956061772,6020800.59384056,0.0,1.0
1998-05-27,20.0,21.38,20.0,21.19,841300,3.89715613966759,4.16605991330465,3.89715613966759,4.12903692997781,4317507.27889368,0.0,1.0
1998-05-28,20.75,21.0,20.0,20.19,599600,4.04329949490512,4.09201394665097,3.89715613966759,3.93417912299443,3077115.6120583,0.0,1.0
1998-05-29,19.0,21.13,19.0,20.88,748800,3.70229833268421,4.1173454615588,3.70229833268421,4.06863100981296,3842802.15195006,0.0,1.0
1998-06-01,16.0,16.13,14.5,15.0,3102300,3.11772491173407,3.14305642664191,2.825438201259,2.92286710475069,15920840.1655912,0.0,1.0
1998-06-02,15.5,15.94,15.5,15.94,1520300,3.02029600824238,3.10603344331507,3.02029600824238,3.10603344331507,7802099.50802575,0.0,1.0
1998-06-03,16.63,16.75,15.38,15.63,907300,3.2404853301336,3.2638682669716,2.99691307140437,3.04562752315022,4656215.8019021,0.0,1.0
1998-06-04,16.25,17.38,15.81,16.63,393800,3.16643936347991,3.38662868537113,3.08070192840723,3.2404853301336,2020960.85395024,0.0,1.0
1998-06-05,17.5,17.75,16.13,16.5,220300,3.41001162220914,3.45872607395498,3.14305642664191,3.21515381522576,1130567.99422356,0.0,1.0
1998-06-08,17.88,18.25,17.31,17.31,384500,3.48405758886282,3.55615497744667,3.3729886388823,3.3729886388823,1973233.74388996,0.0,1.0
1998-06-09,18.0,18.0,17.63,18.0,382400,3.50744052570083,3.50744052570083,3.43534313711698,3.50744052570083,1962456.65452151,0.0,1.0
1998-06-10,17.62,17.88,17.38,17.62,369900,3.43339455904714,3.48405758886282,3.38662868537113,3.43339455904714,1898307.31304264,0.0,1.0
1998-06-11,16.94,17.88,16.31,17.88,500500,3.30089125029845,3.48405758886282,3.17813083189892,3.48405758886282,2568539.63281384,0.0,1.0
1998-06-12,16.0,17.0,15.38,17.0,603700,3.11772491173407,3.31258271871745,2.99691307140437,3.31258271871745,3098156.59606337,0.0,1.0
1998-06-15,15.69,16.13,15.38,16.0,182300,3.05731899156922,3.14305642664191,2.99691307140437,3.11772491173407,935553.9961278,0.0,1.0
1998-06-16,15.63,15.88,15.63,15.63,334300,3.04562752315022,3.09434197489606,3.04562752315022,3.04562752315022,1715609.98851082,0.0,1.0
1998-06-17,16.81,16.88,16.0,16.0,338700,3.27555973539061,3.28919978187944,3.11772491173407,3.11772491173407,1738190.55671138,0.0,1.0
1998-06-18,16.31,17.13,16.13,16.81,89200,3.17813083189892,3.33791423362529,3.14305642664191,3.27555973539061,457769.700793196,0.0,1.0
1998-06-19,16.38,16.88,16.38,16.88,75500,3.19177087838775,3.28919978187944,3.19177087838775,3.28919978187944,387462.022532358,0.0,1.0
1998-06-22,16.63,16.81,16.25,16.38,81800,3.2404853301336,3.27555973539061,3.16643936347991,3.19177087838775,419793.290637707,0.0,1.0
1998-06-23,17.75,17.88,16.75,16.88,251500,3.45872607395498,3.48405758886282,3.2638682669716,3.28919978187944,1290684.75055481,0.0,1.0
1998-06-24,18.63,18.75,17.5,17.5,340000,3.63020094410036,3.65358388093836,3.41001162220914,3.41001162220914,1744862.08822519,0.0,1.0
1998-06-25,18.63,19.25,18.44,18.63,242000,3.63020094410036,3.75101278443005,3.59317796077352,3.63020094410036,1241931.25103087,0.0,1.0
1998-06-26,18.0,18.63,17.75,18.63,250300,3.50744052570083,3.63020094410036,3.45872607395498,3.63020094410036,1284526.41377284,0.0,1.0
1998-06-29,18.75,18.88,17.88,17.88,178700,3.65358388093836,3.6789153958462,3.48405758886282,3.48405758886282,917078.985781886,0.0,1.0
1998-06-30,18.5,19.0,18.44,18.75,456200,3.60486942919252,3.70229833268421,3.59317796077352,3.65358388093836,2341194.36661274,0.0,1.0
1998-07-01,19.38,19.63,18.13,18.75,214000,3.77634429933789,3.82505875108374,3.53277204060867,3.65358388093836,1098236.72611821,0.0,1.0
1998-07-02,18.44,19.38,18.13,19.38,134100,3.59317796077352,3.77634429933789,3.53277204060867,3.77634429933789,688194.135385287,0.0,1.0
1998-07-06,18.06,18.56,17.75,18.5,179500,3.51913199411983,3.61656089761152,3.45872607395498,3.60486942919252,921184.543636534,0.0,1.0
1998-07-07,17.75,18.25,17.0,18.13,613600,3.45872607395498,3.55615497744667,3.31258271871745,3.53277204060867,3148962.87451464,0.0,1.0
1998-07-08,18.0,18.38,17.63,17.81,312300,3.50744052570083,3.58148649235451,3.43534313711698,3.47041754237399,1602707.14750802,0.0,1.0
1998-07-09,17.31,18.0,16.75,17.88,404500,3.3729886388823,3.50744052570083,3.2638682669716,3.48405758886282,2075872.69025614,0.0,1.0
1998-07-10,17.13,17.5,16.94,17.5,368300,3.33791423362529,3.41001162220914,3.30089125029845,3.41001162220914,1890096.19733334,0.0,1.0
1998-07-13,18.13,18.38,16.94,17.25,127700,3.53277204060867,3.58148649235451,3.30089125029845,3.36129717046329,655349.672548107,0.0,1.0
1998-07-14,18.25,18.38,18.0,18.25,195600,3.55615497744667,3.58148649235451,3.50744052570083,3.55615497744667,1003808.89546132,0.0,1.0
1998-07-15,19.25,19.25,18.13,18.19,302200,3.75101278443005,3.75101278443005,3.53277204060867,3.54446350902767,1550874.47959309,0.0,1.0
1998-07-16,19.13,19.25,18.75,19.13,169500,3.72762984759205,3.75101278443005,3.65358388093836,3.72762984759205,869865.070453439,0.0,1.0
1998-07-17,18.81,19.38,18.25,19.25,157200,3.66527534935737,3.77634429933789,3.55615497744667,3.75101278443005,806742.118438233,0.0,1.0
1998-07-20,18.75,18.88,18.56,18.63,95800,3.65358388093836,3.6789153958462,3.61656089761152,3.63020094410036,491640.553094039,0.0,1.0
1998-07-21,18.25,20.06,18.13,18.63,569200,3.55615497744667,3.90884760808659,3.53277204060867,3.63020094410036,2921104.4135817,0.0,1.0
1998-07-22,17.13,18.38,16.75,18.13,497400,3.33791423362529,3.58148649235451,3.2638682669716,3.53277204060867,2552630.59612708,0.0,1.0
1998-07-23,16.69,17.13,16.5,17.06,166100,3.2521767985526,3.33791423362529,3.21515381522576,3.32427418713645,852416.449571188,0.0,1.0
1998-07-24,16.06,17.0,16.0,16.63,104600,3.12941638015307,3.31258271871745,3.11772491173407,3.2404853301336,536801.689495161,0.0,1.0
1998-07-27,16.69,16.75,15.75,16.0,163700,3.2521767985526,3.2638682669716,3.06901045998822,3.11772491173407,840099.776007246,0.0,1.0
1998-07-28,17.06,17.38,16.63,16.69,150200,3.32427418713645,3.38662868537113,3.2404853301336,3.2521767985526,770818.487210069,0.0,1.0
1998-07-29,17.19,17.44,16.88,16.88,78100,3.34960570204429,3.39832015379014,3.28919978187944,3.28919978187944,400805.085559962,0.0,1.0
1998-07-30,17.75,17.75,17.13,17.13,58000,3.45872607395498,3.45872607395498,3.33791423362529,3.33791423362529,297652.944461944,0.0,1.0
1998-07-31,17.44,17.94,17.31,17.94,228400,3.39832015379014,3.49574905728183,3.3729886388823,3.49574905728183,1172136.76750186,0.0,1.0
1998-08-03,16.56,17.5,16.38,17.5,157100,3.22684528364476,3.41001162220914,3.19177087838775,3.41001162220914,806228.923706404,0.0,1.0
1998-08-04,15.63,16.75,15.5,16.5,260300,3.04562752315022,3.2638682669716,3.02029600824238,3.21515381522576,1335845.88695593,0.0,1.0
1998-08-05,15.5,16.25,15.13,15.88,382700,3.02029600824238,3.16643936347991,2.94819861965853,3.09434197489606,1963996.238717,0.0,1.0
1998-08-06,17.5,17.5,15.5,15.5,755900,3.41001162220914,3.41001162220914,3.02029600824238,3.02029600824238,3879238.97791006,0.0,1.0
1998-08-07,19.13,19.75,17.38,17.63,416200,3.72762984759205,3.84844168792174,3.38662868537113,3.43534313711698,2135916.47388036,0.0,1.0
1998-08-10,18.75,19.13,18.0,18.63,173600,3.65358388093836,3.72762984759205,3.50744052570083,3.63020094410036,890906.054458509,0.0,1.0
1998-08-11,18.13,18.25,17.38,17.69,118500,3.53277204060867,3.55615497744667,3.38662868537113,3.44703460553598,608135.757219661,0.0,1.0
1998-08-12,18.81,18.81,17.38,17.69,179500,3.66527534935737,3.66527534935737,3.38662868537113,3.44703460553598,921184.543636532,0.0,1.0
1998-08-13,18.19,18.88,18.0,18.38,152800,3.54446350902767,3.6789153958462,3.50744052570083,3.58148649235451,784161.550237673,0.0,1.0
1998-08-14,18.0,19.5,17.88,18.13,126000,3.50744052570083,3.7997272361759,3.48405758886282,3.53277204060867,646625.362106981,0.0,1.0
1998-08-17,17.5,18.38,17.5,18.13,81100,3.41001162220914,3.58148649235451,3.41001162220914,3.53277204060867,416200.92751489,0.0,1.0
1998-08-18,17.44,17.88,17.0,17.88,160900,3.39832015379014,3.48405758886282,3.31258271871745,3.48405758886282,825730.323515978,0.0,1.0
1998-08-19,16.75,17.75,16.63,17.25,125200,3.2638682669716,3.45872607395498,3.2404853301336,3.36129717046329,642519.804252335,0.0,1.0
1998-08-20,16.56,17.06,16.38,16.75,62400,3.22684528364476,3.32427418713645,3.19177087838775,3.2638682669716,320233.512662505,0.0,1.0
1998-08-21,16.25,16.63,16.0,16.63,135700,3.16643936347991,3.2404853301336,3.11772491173407,3.2404853301336,696405.251094583,0.0,1.0
1998-08-24,16.38,16.75,16.06,16.5,94700,3.19177087838775,3.2638682669716,3.12941638015307,3.21515381522576,485995.411043899,0.0,1.0
1998-08-25,16.13,17.25,16.13,16.25,223000,3.14305642664191,3.36129717046329,3.14305642664191,3.16643936347991,1144424.25198299,0.0,1.0
1998-08-26,16.0,16.5,15.63,16.5,63000,3.11772491173407,3.21515381522576,3.04562752315022,3.21515381522576,323312.681053491,0.0,1.0
1998-08-27,15.25,16.0,15.0,15.5,92000,2.97158155649653,3.11772491173407,2.92286710475069,3.02029600824238,472139.153284464,0.0,1.0
1998-08-28,15.0,15.38,14.75,15.25,326300,2.92286710475069,2.99691307140437,2.87415265300485,2.97158155649653,1674554.40996435,0.0,1.0
1998-08-31,14.0,15.5,13.63,15.0,308100,2.72800929776731,3.02029600824238,2.65591190918346,2.92286710475069,1581152.96877112,0.0,1.0
1998-09-01,15.81,16.0,14.06,14.13,417700,3.08070192840723,3.11772491173407,2.73970076618631,2.75334081267515,2143614.39485783,0.0,1.0
1998-09-02,15.88,16.13,15.38,15.75,379500,3.09434197489606,3.14305642664191,2.99691307140437,3.06901045998822,1947574.00729841,0.0,1.0
1998-09-03,14.06,15.25,13.75,15.25,203600,2.73970076618631,2.97158155649653,2.67929484602147,2.97158155649653,1044864.47400779,0.0,1.0
1998-09-04,12.75,14.5,12.0,14.0,592400,2.48443703903809,2.825438201259,2.33829368380055,2.72800929776731,3040165.59136647,0.0,1.0
1998-09-08,13.88,14.0,13.0,13.0,511400,2.70462636092931,2.72800929776731,2.53315149078393,2.53315149078393,2624477.85858341,0.0,1.0
1998-09-09,13.63,13.75,13.38,13.38,191000,2.65591190918346,2.67929484602147,2.60719745743762,2.60719745743762,980201.937797091,0.0,1.0
1998-09-10,13.13,13.63,13.0,13.31,195700,2.55848300569177,2.65591190918346,2.53315149078393,2.59355741094878,1004322.09019315,0.0,1.0
1998-09-11,12.5,12.69,9.0,9.063,1294100,2.43572258729224,2.47274557061908,1.75372026285041,1.76599630469037,6641253.02462417,0.0,1.0
1998-09-14,13.25,14.19,12.63,12.75,439500,2.58186594252978,2.76503228109415,2.46105410220008,2.48443703903809,2255490.84639697,0.0,1.0
1998-09-15,13.38,13.63,13.0,13.0,339500,2.60719745743762,2.65591190918346,2.53315149078393,2.53315149078393,1742296.11456603,0.0,1.0
1998-09-16,13.5,13.5,13.06,13.25,224900,2.63058039427562,2.63058039427562,2.54484295920293,2.58186594252978,1154174.95188778,0.0,1.0
1998-09-17,13.13,13.25,12.38,12.88,222900,2.55848300569177,2.58186594252978,2.41233965045424,2.50976855394593,1143911.05725116,0.0,1.0
1998-09-18,13.06,13.5,13.0,13.25,112200,2.54484295920293,2.63058039427562,2.53315149078393,2.58186594252978,575804.489114313,0.0,1.0
1998-09-21,13.19,13.25,12.5,12.75,79800,2.57017447411077,2.58186594252978,2.43572258729224,2.48443703903809,409529.396001089,0.0,1.0
1998-09-22,13.06,13.38,12.94,13.25,188000,2.54484295920293,2.60719745743762,2.52146002236493,2.58186594252978,964806.095842165,0.0,1.0
1998-09-23,12.88,13.25,12.88,13.0,181600,2.50976855394593,2.58186594252978,2.50976855394593,2.53315149078393,931961.633004982,0.0,1.0
1998-09-24,12.25,13.0,11.88,12.75,431900,2.3870081355464,2.53315149078393,2.31491074696255,2.48443703903809,2216488.04677782,0.0,1.0
1998-09-25,12.31,12.5,12.25,12.25,456400,2.3986996039654,2.43572258729224,2.3870081355464,2.3870081355464,2342220.7560764,0.0,1.0
1998-09-28,12.0,12.5,11.75,12.31,238300,2.33829368380055,2.43572258729224,2.28957923205471,2.3986996039654,1222943.04595313,0.0,1.0
1998-09-29,11.25,12.38,10.75,11.75,649800,2.19215032856302,2.41233965045424,2.09472142507133,2.28957923205471,3334739.36743743,0.0,1.0
1998-09-30,11.63,12.0,11.0,11.25,210500,2.2661962952167,2.33829368380055,2.14343587681717,2.19215032856302,1080274.91050413,0.0,1.0
1998-10-01,11.31,12.06,11.19,11.44,102200,2.20384179698202,2.34998515221955,2.18045886014401,2.22917331188986,524485.015931219,0.0,1.0
1998-10-02,11.38,11.75,11.13,11.75,187300,2.21748184347086,2.28957923205471,2.16876739172501,2.28957923205471,961213.732719345,0.0,1.0
1998-10-05,11.25,11.5,10.5,10.88,251900,2.19215032856302,2.24086478030886,2.04600697332548,2.12005293997917,1292737.52948213,0.0,1.0
1998-10-06,10.38,11.75,10.38,11.25,321900,2.02262403648748,2.28957923205471,2.02262403648748,2.19215032856302,1651973.84176379,0.0,1.0
1998-10-07,10.25,10.75,9.875,10.56,195400,1.99729252157964,2.09472142507133,1.92422084396087,2.05769844174449,1002782.50599765,0.0,1.0
1998-10-08,10.13,11.13,9.688,10.19,420300,1.97390958474163,2.16876739172501,1.88778243405498,1.98560105316064,2156957.45788543,0.0,1.0
1998-10-09,10.56,10.88,10.0,10.88,674300,2.05769844174449,2.12005293997917,1.94857806983379,2.12005293997917,3460472.07673601,0.0,1.0
1998-10-12,12.0,12.44,10.75,10.75,159700,2.33829368380055,2.42403111887324,2.09472142507133,2.09472142507133,819571.986734008,0.0,1.0
1998-10-13,11.75,12.5,11.5,11.88,222700,2.28957923205471,2.43572258729224,2.24086478030886,2.31491074696255,1142884.6677875,0.0,1.0
1998-10-14,12.25,12.25,11.06,11.63,225100,2.3870081355464,2.3870081355464,2.15512734523618,2.2661962952167,1155201.34135144,0.0,1.0
1998-10-15,13.25,13.5,11.75,12.25,146900,2.58186594252978,2.63058039427562,2.28957923205471,2.3870081355464,753883.061059647,0.0,1.0
1998-10-16,13.5,13.63,13.13,13.5,140400,2.63058039427562,2.65591190918346,2.55848300569177,2.63058039427562,720525.403490637,0.0,1.0
1998-10-19,13.69,13.88,13.0,13.63,148600,2.66760337760246,2.70462636092931,2.53315149078393,2.65591190918346,762607.371500774,0.0,1.0
1998-10-20,16.31,17.06,14.0,14.0,854500,3.17813083189892,3.32427418713645,2.72800929776731,2.72800929776731,4385248.98349536,0.0,1.0
1998-10-21,16.13,16.38,15.25,15.88,435100,3.14305642664191,3.19177087838775,2.97158155649653,3.09434197489606,2232910.27819641,0.0,1.0
1998-10-22,16.13,16.38,15.69,15.88,191600,3.14305642664191,3.19177087838775,3.05731899156922,3.09434197489606,983281.106188076,0.0,1.0
1998-10-23,15.88,16.25,15.5,16.0,193700,3.09434197489606,3.16643936347991,3.02029600824238,3.11772491173407,994058.195556528,0.0,1.0
1998-10-26,15.78,16.0,15.38,15.94,133700,3.07485619419773,3.11772491173407,2.99691307140437,3.10603344331507,686141.356457963,0.0,1.0
1998-10-27,15.5,16.0,15.25,15.75,92100,3.02029600824238,3.11772491173407,2.97158155649653,3.06901045998822,472652.348016294,0.0,1.0
1998-10-28,15.56,15.63,15.13,15.13,93300,3.03198747666138,3.04562752315022,2.94819861965853,2.94819861965853,478810.684798265,0.0,1.0
1998-10-29,15.56,15.69,15.38,15.38,59600,3.03198747666138,3.05731899156922,2.99691307140437,2.99691307140437,305864.060171239,0.0,1.0
1998-10-30,15.5,16.13,15.44,16.13,121500,3.02029600824238,3.14305642664191,3.00860453982338,3.14305642664191,623531.599174589,0.0,1.0
1998-11-02,15.25,15.94,15.25,15.88,158600,2.97158155649653,3.10603344331507,2.97158155649653,3.09434197489606,813926.844683869,0.0,1.0
1998-11-03,15.25,15.38,14.88,15.25,237200,2.97158155649653,2.99691307140437,2.89948416791268,2.97158155649653,1217297.90390299,0.0,1.0
1998-11-04,15.5,15.75,15.31,15.63,323900,3.02029600824238,3.06901045998822,2.98327302491554,3.04562752315022,1662237.73640041,0.0,1.0
1998-11-05,15.75,15.94,15.38,15.5,143900,3.06901045998822,3.10603344331507,2.99691307140437,3.02029600824238,738487.219104721,0.0,1.0
1998-11-06,16.81,17.0,15.5,15.88,281600,3.27555973539061,3.31258271871745,3.02029600824238,3.09434197489606,1445156.36483592,0.0,1.0
1998-11-09,17.28,17.5,16.56,16.56,244100,3.3671429046728,3.41001162220914,3.22684528364476,3.22684528364476,1252708.34039932,0.0,1.0
1998-11-10,17.63,18.06,17.0,17.5,467300,3.43534313711698,3.51913199411983,3.31258271871745,3.41001162220914,2398158.98184597,0.0,1.0
1998-11-11,17.75,18.13,17.5,17.5,260400,3.45872607395498,3.53277204060867,3.41001162220914,3.41001162220914,1336359.08168776,0.0,1.0
1998-11-12,17.88,18.0,17.25,17.63,345800,3.48405758886282,3.50744052570083,3.36129717046329,3.43534313711698,1774627.38267138,0.0,1.0
1998-11-13,16.75,18.0,16.75,18.0,187000,3.2638682669716,3.50744052570083,3.2638682669716,3.50744052570083,959674.148523855,0.0,1.0
1998-11-16,16.63,17.38,16.5,17.0,216500,3.2404853301336,3.38662868537113,3.21515381522576,3.31258271871745,1111066.59441398,0.0,1.0
1998-11-17,16.75,17.0,15.75,16.5,122500,3.2638682669716,3.31258271871745,3.06901045998822,3.21515381522576,628663.5464929,0.0,1.0
1998-11-18,16.88,17.0,16.25,16.38,35800,3.28919978187944,3.31258271871745,3.16643936347991,3.19177087838775,183723.713995476,0.0,1.0
1998-11-19,16.75,17.31,16.63,17.0,517200,3.2638682669716,3.3729886388823,3.2404853301336,3.31258271871745,2654243.15302961,0.0,1.0
1998-11-20,17.75,17.75,16.25,16.63,144900,3.45872607395498,3.45872607395498,3.16643936347991,3.2404853301336,743619.166423029,0.0,1.0
1998-11-23,18.25,18.44,17.5,17.63,390500,3.55615497744667,3.59317796077352,3.41001162220914,3.43534313711698,2004025.42779981,0.0,1.0
1998-11-24,17.63,18.38,17.0,18.38,106600,3.43534313711698,3.58148649235451,3.31258271871745,3.58148649235451,547065.584131779,0.0,1.0
1998-11-25,16.88,17.75,16.38,17.75,192300,3.28919978187944,3.45872607395498,3.19177087838775,3.45872607395498,986873.469310894,0.0,1.0
1998-11-27,17.19,17.19,16.75,17.13,25600,3.34960570204429,3.34960570204429,3.2638682669716,3.33791423362529,131377.85134872,0.0,1.0
1998-11-30,16.56,17.13,16.38,16.75,241200,3.22684528364476,3.33791423362529,3.19177087838775,3.2638682669716,1237825.69317622,0.0,1.0
1998-12-01,17.5,17.63,14.5,16.25,337000,3.41001162220914,3.43534313711698,2.825438201259,3.16643936347991,1729466.24627026,0.0,1.0
1998-12-02,17.63,17.75,16.5,17.0,206100,3.43534313711698,3.45872607395498,3.21515381522576,3.31258271871745,1057694.34230356,0.0,1.0
1998-12-03,17.75,18.13,17.0,17.13,292800,3.45872607395498,3.53277204060867,3.31258271871745,3.33791423362529,1502634.17480099,0.0,1.0
1998-12-04,17.81,18.0,17.75,17.75,153600,3.47041754237399,3.50744052570083,3.45872607395498,3.45872607395498,788267.10809232,0.0,1.0
1998-12-07,17.88,17.88,17.75,17.75,55400,3.48405758886282,3.48405758886282,3.45872607395498,3.45872607395498,284309.88143434,0.0,1.0
1998-12-08,19.0,19.88,17.38,17.88,400600,3.70229833268421,3.87377320282958,3.38662868537113,3.48405758886282,2055858.09571474,0.0,1.0
1998-12-09,18.94,19.88,18.88,19.0,367900,3.69060686426521,3.87377320282958,3.6789153958462,3.70229833268421,1888043.41840602,0.0,1.0
1998-12-10,18.22,18.88,18.0,18.5,135700,3.55030924323717,3.6789153958462,3.50744052570083,3.60486942919252,696405.251094583,0.0,1.0
1998-12-11,18.0,18.0,17.63,17.75,113900,3.50744052570083,3.50744052570083,3.43534313711698,3.45872607395498,584528.799555438,0.0,1.0
1998-12-14,16.0,17.94,16.0,17.94,211400,3.11772491173407,3.49574905728183,3.11772491173407,3.49574905728183,1084893.6630906,0.0,1.0
1998-12-15,16.06,16.5,15.88,16.0,177900,3.12941638015307,3.21515381522576,3.09434197489606,3.11772491173407,912973.427927239,0.0,1.0
1998-12-16,15.75,16.25,15.75,16.06,42800,3.06901045998822,3.16643936347991,3.06901045998822,3.12941638015307,219647.345223642,0.0,1.0
1998-12-17,17.0,17.0,15.38,15.63,225700,3.31258271871745,3.31258271871745,2.99691307140437,3.04562752315022,1158280.50974243,0.0,1.0
1998-12-18,18.0,18.13,16.88,16.94,268000,3.50744052570083,3.53277204060867,3.28919978187944,3.30089125029845,1375361.88130691,0.0,1.0
1998-12-21,18.38,18.5,17.75,18.0,108300,3.58148649235451,3.60486942919252,3.45872607395498,3.50744052570083,555789.894572906,0.0,1.0
1998-12-22,18.88,18.88,17.75,17.88,193300,3.6789153958462,3.6789153958462,3.45872607395498,3.48405758886282,992005.416629203,0.0,1.0
1998-12-23,19.13,19.25,18.25,18.63,156800,3.72762984759205,3.75101278443005,3.55615497744667,3.63020094410036,804689.33951091,0.0,1.0
1998-12-24,18.56,19.25,18.0,19.0,66300,3.61656089761152,3.75101278443005,3.50744052570083,3.70229833268421,340248.107203912,0.0,1.0
1998-12-28,18.75,18.88,18.0,18.0,136700,3.65358388093836,3.6789153958462,3.50744052570083,3.50744052570083,701537.198412893,0.0,1.0
1998-12-29,18.75,18.88,18.13,18.38,62600,3.65358388093836,3.6789153958462,3.53277204060867,3.58148649235451,321259.902126167,0.0,1.0
1998-12-30,19.5,19.5,18.75,18.75,111200,3.7997272361759,3.7997272361759,3.65358388093836,3.65358388093836,570672.541796002,0.0,1.0
1998-12-31,20.0,20.0,18.38,18.75,130500,3.89715613966759,3.89715613966759,3.58148649235451,3.65358388093836,669719.125039373,0.0,1.0
1999-01-04,20.5,20.81,19.0,20.25,271300,3.99458504315928,4.05499096332412,3.70229833268421,3.94587059141343,1392297.30745733,0.0,1.0
1999-01-05,21.13,21.13,19.63,20.38,155800,4.1173454615588,4.1173454615588,3.82505875108374,3.97120210632127,799557.392192602,0.0,1.0
1999-01-06,22.94,24.38,21.5,21.75,655800,4.47003809219872,4.75063333425479,4.18944285014266,4.2381573018885,3365531.05134729,0.0,1.0
1999-01-07,23.25,23.5,22.25,22.38,338000,4.53044401236357,4.57915846410941,4.33558620538019,4.36091772028803,1734598.19358857,0.0,1.0
1999-01-08,25.0,25.25,23.13,23.5,694900,4.87144517458448,4.92015962633033,4.50706107552556,4.57915846410941,3566190.19149319,0.0,1.0
1999-01-11,24.38,25.25,22.63,25.25,376800,4.75063333425479,4.92015962633033,4.40963217203387,4.92015962633033,1933717.74953897,0.0,1.0
1999-01-12,24.19,24.19,22.75,24.13,134200,4.71361035092795,4.71361035092795,4.43301510887188,4.70191888250894,688707.330117118,0.0,1.0
1999-01-13,23.88,24.0,22.25,23.0,206600,4.6532044307631,4.6765873676011,4.33558620538019,4.48172956061772,1060260.31596272,0.0,1.0
1999-01-14,23.5,23.69,22.88,23.0,143900,4.57915846410941,4.61618144743626,4.45834662377972,4.48172956061772,738487.21910472,0.0,1.0
1999-01-15,23.5,24.0,23.06,23.56,91100,4.57915846410941,4.6765873676011,4.49342102903673,4.59084993252842,467520.400697985,0.0,1.0
1999-01-19,23.25,23.75,23.0,23.13,59600,4.53044401236357,4.62787291585526,4.48172956061772,4.50706107552556,305864.060171239,0.0,1.0
1999-01-20,24.25,24.25,23.19,23.75,177100,4.72530181934695,4.72530181934695,4.51875254394457,4.62787291585526,908867.870072591,0.0,1.0
1999-01-21,23.88,24.25,23.13,23.56,145800,4.6532044307631,4.72530181934695,4.50706107552556,4.59084993252842,748237.919009507,0.0,1.0
1999-01-22,25.0,25.0,23.0,23.56,196800,4.87144517458448,4.87144517458448,4.48172956061772,4.59084993252842,1009967.23224329,0.0,1.0
1999-01-25,24.25,24.75,23.63,24.38,185800,4.72530181934695,4.82273072283864,4.60448997901725,4.75063333425479,953515.811741882,0.0,1.0
1999-01-26,24.88,25.06,24.13,24.25,226700,4.84806223774648,4.88313664300349,4.70191888250894,4.72530181934695,1163412.45706074,0.0,1.0
1999-01-27,23.75,25.25,23.63,24.5,147200,4.62787291585526,4.92015962633033,4.60448997901725,4.77401627109279,755422.64525514,0.0,1.0
1999-01-28,25.38,27.13,23.44,23.88,837500,4.94549114123817,5.28649230345908,4.56746699569041,4.6532044307631,4298005.8790841,0.0,1.0
1999-01-29,27.75,27.88,25.75,26.0,1530800,5.40730414378878,5.43263565869662,5.01758852982202,5.06630298156786,7855984.95486799,0.0,1.0
1999-02-01,27.66,28.38,27.0,28.0,603800,5.38976694116027,5.53006456218831,5.26116078855124,5.45601859553462,3098669.7907952,0.0,1.0
1999-02-02,25.88,27.13,25.38,27.0,400100,5.04292004472986,5.28649230345908,4.94549114123817,5.26116078855124,2053292.12205558,0.0,1.0
1999-02-03,25.38,26.0,24.31,25.88,304000,4.94549114123817,5.06630298156786,4.73699328776595,5.04292004472986,1560111.98476605,0.0,1.0
1999-02-04,26.25,27.13,25.13,25.13,1108800,5.11501743331371,5.28649230345908,4.89677668949232,4.89677668949232,5690303.18654144,0.0,1.0
1999-02-05,26.38,26.5,26.06,26.06,193900,5.14034894822155,5.16373188505955,5.07799444998686,5.07799444998686,995084.585020188,0.0,1.0
1999-02-08,27.38,28.25,26.75,27.06,455100,5.33520675520493,5.50473304728047,5.2124463368054,5.27285225697024,2335549.2245626,0.0,1.0
1999-02-09,26.25,26.88,25.38,26.63,258700,5.11501743331371,5.23777785171324,4.94549114123817,5.18906339996739,1327634.77124664,0.0,1.0
1999-02-10,25.63,25.81,25.0,25.63,303800,4.99420559298401,5.02927999824102,4.87144517458448,4.99420559298401,1559085.59530239,0.0,1.0
1999-02-11,27.0,27.38,25.5,25.5,153200,5.26116078855124,5.33520675520493,4.96887407807617,4.96887407807617,786214.329164997,0.0,1.0
1999-02-12,26.31,27.0,25.63,26.5,243900,5.12670890173271,5.26116078855124,4.99420559298401,5.16373188505955,1251681.95093566,0.0,1.0
1999-02-16,26.38,26.63,25.75,26.25,105000,5.14034894822155,5.18906339996739,5.01758852982202,5.11501743331371,538854.468422484,0.0,1.0
1999-02-17,26.19,26.75,25.5,25.75,106200,5.10332596489471,5.2124463368054,4.96887407807617,5.01758852982202,545012.805204456,0.0,1.0
1999-02-18,26.38,26.81,26.0,26.0,123300,5.14034894822155,5.2241378052244,5.06630298156786,5.06630298156786,632769.104347546,0.0,1.0
1999-02-19,25.94,26.88,25.75,26.5,122300,5.05461151314886,5.23777785171324,5.01758852982202,5.16373188505955,627637.157029237,0.0,1.0
1999-02-22,26.13,26.5,25.88,25.88,151800,5.0916344964757,5.16373188505955,5.04292004472986,5.04292004472986,779029.602919364,0.0,1.0
1999-02-23,25.0,26.31,24.75,26.13,268000,4.87144517458448,5.12670890173271,4.82273072283864,5.0916344964757,1375361.88130691,0.0,1.0
1999-02-24,26.13,26.5,25.5,25.75,513100,5.0916344964757,5.16373188505955,4.96887407807617,5.01758852982202,2633202.16902454,0.0,1.0
1999-02-25,26.0,26.5,25.63,26.19,278400,5.06630298156786,5.16373188505955,4.99420559298401,5.10332596489471,1428734.13341733,0.0,1.0
1999-02-26,25.0,26.0,25.0,25.88,194000,4.87144517458448,5.06630298156786,4.87144517458448,5.04292004472986,995597.77975202,0.0,1.0
1999-03-01,25.13,25.25,24.13,24.75,342800,4.89677668949232,4.92015962633033,4.70191888250894,4.82273072283864,1759231.54071646,0.0,1.0
1999-03-02,24.5,25.25,24.5,24.63,373800,4.77401627109279,4.92015962633033,4.77401627109279,4.79934778600063,1918321.90758405,0.0,1.0
1999-03-03,23.94,24.63,23.88,24.63,124900,4.6648958991821,4.79934778600063,4.6532044307631,4.79934778600063,640980.220056842,0.0,1.0
1999-03-04,23.88,24.5,23.5,23.75,239200,4.6532044307631,4.77401627109279,4.57915846410941,4.62787291585526,1227561.7985396,0.0,1.0
1999-03-05,23.63,24.5,23.5,24.13,62800,4.60448997901725,4.77401627109279,4.57915846410941,4.70191888250894,322286.291589829,0.0,1.0
1999-03-08,24.16,24.75,23.5,23.5,302100,4.70776461671844,4.82273072283864,4.57915846410941,4.57915846410941,1550361.28486126,0.0,1.0
1999-03-09,23.94,24.44,23.94,24.31,312000,4.6648958991821,4.76232480267379,4.6648958991821,4.73699328776595,1601167.56331253,0.0,1.0
1999-03-10,24.0,24.13,23.81,23.88,70100,4.6765873676011,4.70191888250894,4.63956438427426,4.6532044307631,359749.507013488,0.0,1.0
1999-03-11,24.13,24.5,23.56,24.25,142000,4.70191888250894,4.77401627109279,4.59084993252842,4.72530181934695,728736.519199932,0.0,1.0
1999-03-12,24.25,24.38,23.88,23.88,124300,4.72530181934695,4.75063333425479,4.6532044307631,4.6532044307631,637901.051665855,0.0,1.0
1999-03-15,23.22,24.88,22.88,24.0,84800,4.52459827815407,4.84806223774648,4.45834662377972,4.6765873676011,435189.132592635,0.0,1.0
1999-03-16,24.0,24.0,22.88,22.88,128800,4.6765873676011,4.6765873676011,4.45834662377972,4.45834662377972,660994.814598248,0.0,1.0
1999-03-17,23.88,23.94,23.25,23.63,153800,4.6532044307631,4.6648958991821,4.53044401236357,4.60448997901725,789293.497555982,0.0,1.0
1999-03-18,23.63,24.38,23.5,23.5,138100,4.60448997901725,4.75063333425479,4.57915846410941,4.57915846410941,708721.924658526,0.0,1.0
1999-03-19,24.38,24.38,23.5,23.5,182700,4.75063333425479,4.75063333425479,4.57915846410941,4.57915846410941,937606.775055123,0.0,1.0
1999-03-22,23.63,24.19,23.06,24.0,161800,4.60448997901725,4.71361035092795,4.49342102903673,4.6765873676011,830349.076102458,0.0,1.0
1999-03-23,22.81,23.63,22.75,23.25,112800,4.44470657729088,4.60448997901725,4.43301510887188,4.53044401236357,578883.657505298,0.0,1.0
1999-03-24,22.56,22.81,22.5,22.81,185900,4.39599212554504,4.44470657729088,4.38430065712604,4.44470657729088,954029.006473713,0.0,1.0
1999-03-25,23.81,24.0,22.5,22.63,163200,4.63956438427426,4.6765873676011,4.38430065712604,4.40963217203387,837533.802348091,0.0,1.0
1999-03-26,23.38,23.88,23.25,23.38,466600,4.55577552727141,4.6532044307631,4.53044401236357,4.55577552727141,2394566.61872315,0.0,1.0
1999-03-29,23.75,24.13,23.5,23.5,42200,4.62787291585526,4.70191888250894,4.57915846410941,4.57915846410941,216568.176832656,0.0,1.0
1999-03-30,24.06,24.44,23.38,23.38,167700,4.68827883602011,4.76232480267379,4.55577552727141,4.55577552727141,860627.565280482,0.0,1.0
1999-03-31,23.69,24.0,23.13,23.75,355000,4.61618144743626,4.6765873676011,4.50706107552556,4.62787291585526,1821841.29799983,0.0,1.0
1999-04-01,24.0,24.13,23.56,23.75,59400,4.6765873676011,4.70191888250894,4.59084993252842,4.62787291585526,304837.670707577,0.0,1.0
1999-04-05,24.5,24.5,23.63,24.25,139500,4.77401627109279,4.77401627109279,4.60448997901725,4.72530181934695,715906.650904159,0.0,1.0
1999-04-06,24.91,25.0,24.06,24.13,185500,4.85390797195598,4.87144517458448,4.68827883602011,4.70191888250894,951976.227546389,0.0,1.0
1999-04-07,25.38,25.88,24.38,24.75,184500,4.94549114123817,5.04292004472986,4.75063333425479,4.82273072283864,946844.28022808,0.0,1.0
1999-04-08,25.25,25.88,24.81,25.44,80400,4.92015962633033,5.04292004472986,4.83442219125764,4.95718260965717,412608.564392074,0.0,1.0
1999-04-09,25.69,25.88,25.0,25.25,64000,5.00589706140302,5.04292004472986,4.87144517458448,4.92015962633033,328444.6283718,0.0,1.0
1999-04-12,24.69,26.13,24.63,25.75,244700,4.81103925441964,5.0916344964757,4.79934778600063,5.01758852982202,1255787.5087903,0.0,1.0
1999-04-13,24.75,25.63,24.63,24.63,195300,4.82273072283864,4.99420559298401,4.79934778600063,4.79934778600063,1002269.31126582,0.0,1.0
1999-04-14,24.56,25.63,24.56,24.88,147100,4.7857077395118,4.99420559298401,4.7857077395118,4.84806223774648,754909.450523309,0.0,1.0
1999-04-15,24.97,25.0,23.88,24.5,188600,4.86559944037498,4.87144517458448,4.6532044307631,4.77401627109279,967885.264233149,0.0,1.0
1999-04-16,24.88,25.25,24.56,25.0,55100,4.84806223774648,4.92015962633033,4.7857077395118,4.87144517458448,282770.297238847,0.0,1.0
1999-04-19,24.69,24.94,24.31,24.94,111500,4.81103925441964,4.85975370616548,4.73699328776595,4.85975370616548,572212.125991495,0.0,1.0
1999-04-20,25.81,27.0,24.63,24.75,306800,5.02927999824102,5.26116078855124,4.79934778600063,4.82273072283864,1574481.43725732,0.0,1.0
1999-04-21,27.25,27.25,25.75,26.0,203600,5.30987524029709,5.30987524029709,5.01758852982202,5.06630298156786,1044864.47400779,0.0,1.0
1999-04-22,29.13,29.88,27.13,27.13,470400,5.67620791742584,5.82235127266337,5.28649230345908,5.28649230345908,2414068.01853273,0.0,1.0
1999-04-23,28.38,29.13,26.88,29.13,313500,5.53006456218831,5.67620791742584,5.23777785171324,5.67620791742584,1608865.48428999,0.0,1.0
1999-04-26,29.72,29.72,28.19,28.75,389900,5.79117402354603,5.79117402354603,5.49304157886146,5.60216195077216,2000946.25940883,0.0,1.0
1999-04-27,29.5,29.88,28.75,29.25,414300,5.74830530600969,5.82235127266337,5.60216195077216,5.69959085426385,2126165.77397558,0.0,1.0
1999-04-28,30.0,30.38,29.38,29.5,862100,5.84573420950138,5.91978017615506,5.72492236917168,5.74830530600969,4424251.78311452,0.0,1.0
1999-04-29,29.25,30.25,28.25,30.06,595000,5.69959085426385,5.89444866124722,5.50473304728047,5.85742567792038,3053508.65439408,0.0,1.0
1999-04-30,29.0,29.38,28.75,28.88,510100,5.650876402518,5.72492236917168,5.60216195077216,5.62749346568,2617806.32706961,0.0,1.0
1999-05-03,29.0,29.5,28.38,29.0,237600,5.650876402518,5.74830530600969,5.53006456218831,5.650876402518,1219350.68283031,0.0,1.0
1999-05-04,28.97,29.25,28.63,28.63,123300,5.6450306683085,5.69959085426385,5.57877901393415,5.57877901393415,632769.104347546,0.0,1.0
1999-05-05,29.0,29.19,28.5,28.75,334400,5.650876402518,5.68789938584484,5.55344749902631,5.60216195077216,1716123.18324266,0.0,1.0
1999-05-06,28.88,29.0,28.75,29.0,160800,5.62749346568,5.650876402518,5.60216195077216,5.650876402518,825217.128784147,0.0,1.0
1999-05-07,29.0,29.0,28.75,28.75,73600,5.650876402518,5.650876402518,5.60216195077216,5.60216195077216,377711.32262757,0.0,1.0
1999-05-10,28.97,29.13,28.81,28.88,114800,5.6450306683085,5.67620791742584,5.61385341919116,5.62749346568,589147.552141916,0.0,1.0
1999-05-11,28.63,29.13,28.13,29.0,206700,5.57877901393415,5.67620791742584,5.48135011044246,5.650876402518,1060773.51069455,0.0,1.0
1999-05-12,28.94,28.94,27.75,28.75,217400,5.639184934099,5.639184934099,5.40730414378878,5.60216195077216,1115685.34700046,0.0,1.0
1999-05-13,29.63,30.0,28.75,28.88,210400,5.77363682091753,5.84573420950138,5.60216195077216,5.62749346568,1079761.71577229,0.0,1.0
1999-05-14,29.38,29.63,28.75,29.25,67400,5.72492236917168,5.77363682091753,5.60216195077216,5.69959085426385,345893.249254052,0.0,1.0
1999-05-17,27.63,28.5,27.0,28.5,280600,5.38392120695077,5.55344749902631,5.26116078855124,5.55344749902631,1440024.41751761,0.0,1.0
1999-05-18,28.5,29.56,28.0,28.0,175700,5.55344749902631,5.75999677442869,5.45601859553462,5.45601859553462,901683.143826958,0.0,1.0
1999-05-19,29.56,29.63,28.25,28.75,117000,5.75999677442869,5.77363682091753,5.50473304728047,5.60216195077216,600437.836242198,0.0,1.0
1999-05-20,28.75,30.06,28.5,29.63,124800,5.60216195077216,5.85742567792038,5.55344749902631,5.77363682091753,640467.02532501,0.0,1.0
1999-05-21,29.0,29.25,28.5,28.75,275600,5.650876402518,5.69959085426385,5.55344749902631,5.60216195077216,1414364.68092606,0.0,1.0
1999-05-24,28.5,29.13,28.38,29.0,294800,5.55344749902631,5.67620791742584,5.53006456218831,5.650876402518,1512898.0694376,0.0,1.0
1999-05-25,27.88,28.75,27.5,28.44,449700,5.43263565869662,5.60216195077216,5.35858969204293,5.54175603060731,2307836.70904373,0.0,1.0
1999-05-26,27.0,28.25,26.13,28.25,120600,5.26116078855124,5.50473304728047,5.0916344964757,5.50473304728047,618912.846588111,0.0,1.0
1999-05-27,26.75,27.25,25.88,26.75,208900,5.2124463368054,5.30987524029709,5.04292004472986,5.2124463368054,1072063.79479483,0.0,1.0
1999-05-28,26.88,28.0,26.63,26.63,160800,5.23777785171324,5.45601859553462,5.18906339996739,5.18906339996739,825217.128784147,0.0,1.0
1999-06-01,26.88,27.38,26.38,26.63,106500,5.23777785171324,5.33520675520493,5.14034894822155,5.18906339996739,546552.389399948,0.0,1.0
1999-06-02,28.63,28.75,26.5,26.5,169000,5.57877901393415,5.60216195077216,5.16373188505955,5.16373188505955,867299.096794285,0.0,1.0
1999-06-03,28.06,29.5,28.0,29.0,248500,5.46771006395362,5.74830530600969,5.45601859553462,5.650876402518,1275288.90859988,0.0,1.0
1999-06-04,28.5,29.13,28.25,28.75,703000,5.55344749902631,5.67620791742584,5.50473304728047,5.60216195077216,3607758.96477149,0.0,1.0
1999-06-07,30.19,30.25,28.38,28.38,424900,5.88275719282822,5.89444866124722,5.53006456218831,5.53006456218831,2180564.41554966,0.0,1.0
1999-06-08,30.38,30.63,30.13,30.5,364000,5.91978017615506,5.96849462790091,5.87106572440922,5.94316311299307,1868028.82386462,0.0,1.0
1999-06-09,32.28,32.44,30.44,30.5,219200,6.29001000942348,6.32118725854083,5.93147164457407,5.94316311299307,1124922.85217342,0.0,1.0
1999-06-10,32.0,32.13,31.5,31.63,302000,6.23544982346814,6.26078133837598,6.13802091997645,6.16335243488429,1549848.09012943,0.0,1.0
1999-06-11,31.13,31.94,30.5,31.88,205200,6.0659235313926,6.22375835504914,5.94316311299307,6.21206688663013,1053075.58971708,0.0,1.0
1999-06-14,32.19,32.5,29.63,30.5,190100,6.27247280679498,6.33287872695983,5.77363682091753,5.94316311299307,975583.185210613,0.0,1.0
1999-06-15,32.13,33.25,32.0,32.0,414700,6.26078133837598,6.47902208219736,6.23544982346814,6.23544982346814,2128218.5529029,0.0,1.0
1999-06-16,32.13,32.25,31.0,31.25,248200,6.26078133837598,6.28416427521398,6.04059201648476,6.0893064682306,1273749.32440439,0.0,1.0
1999-06-17,32.94,33.02,31.5,31.75,266400,6.41861616203251,6.43420478659119,6.13802091997645,6.18673537172229,1367150.76559762,0.0,1.0
1999-06-18,32.13,33.5,31.63,33.25,145100,6.26078133837598,6.52773653394321,6.16335243488429,6.47902208219736,744645.555886691,0.0,1.0
1999-06-21,32.53,32.88,30.81,32.0,99200,6.33872446116933,6.40692469361351,6.00356903315792,6.23544982346814,509089.17397629,0.0,1.0
1999-06-22,32.56,32.88,32.0,32.5,146200,6.34457019537883,6.40692469361351,6.23544982346814,6.33287872695983,750290.697936831,0.0,1.0
1999-06-23,32.0,32.63,31.88,32.5,271600,6.23544982346814,6.35821024186767,6.21206688663013,6.33287872695983,1393836.89165283,0.0,1.0
1999-06-24,31.5,32.25,31.25,31.88,134400,6.13802091997645,6.28416427521398,6.0893064682306,6.21206688663013,689733.71958078,0.0,1.0
1999-06-25,31.38,32.13,31.38,31.38,43200,6.11463798313844,6.26078133837598,6.11463798313844,6.11463798313844,221700.124150965,0.0,1.0
1999-06-28,30.88,32.0,30.63,31.38,182000,6.01720907964675,6.23544982346814,5.96849462790091,6.11463798313844,934014.411932308,0.0,1.0
1999-06-29,31.25,31.25,30.56,30.75,254000,6.0893064682306,6.0893064682306,5.95485458141207,5.99187756473891,1303514.61885058,0.0,1.0
1999-06-30,31.56,31.56,30.63,30.63,270300,6.14971238839545,6.14971238839545,5.96849462790091,5.96849462790091,1387165.36013903,0.0,1.0
1999-07-01,31.81,32.13,31.63,31.63,128800,6.1984268401413,6.26078133837598,6.16335243488429,6.16335243488429,660994.814598248,0.0,1.0
1999-07-02,32.59,32.94,31.63,31.75,300700,6.35041592958833,6.41861616203251,6.16335243488429,6.18673537172229,1543176.55861563,0.0,1.0
1999-07-06,33.0,33.25,32.38,32.38,271400,6.43030763045152,6.47902208219736,6.30949579012182,6.30949579012182,1392810.50218916,0.0,1.0
1999-07-07,32.56,32.97,31.75,32.94,158900,6.34457019537883,6.42446189624202,6.18673537172229,6.41861616203251,815466.42887936,0.0,1.0
1999-07-08,32.5,33.0,32.13,32.13,210000,6.33287872695983,6.43030763045152,6.26078133837598,6.26078133837598,1077708.93684497,0.0,1.0
1999-07-09,32.38,33.0,32.13,32.88,96500,6.30949579012182,6.43030763045152,6.26078133837598,6.40692469361351,495232.916216855,0.0,1.0
1999-07-12,33.0,33.19,32.25,32.88,59000,6.43030763045152,6.46733061377836,6.28416427521398,6.40692469361351,302784.891780253,0.0,1.0
1999-07-13,32.88,33.0,32.5,33.0,273100,6.40692469361351,6.43030763045152,6.33287872695983,6.43030763045152,1401534.81263029,0.0,1.0
1999-07-14,32.38,32.75,32.0,32.75,207000,6.30949579012182,6.38159317870567,6.23544982346814,6.38159317870567,1062313.09489004,0.0,1.0
1999-07-15,34.81,34.94,33.0,33.0,444200,6.78300026109144,6.80833177599927,6.43030763045152,6.43030763045152,2279610.99879302,0.0,1.0
1999-07-16,35.41,35.88,34.5,34.75,317900,6.89991494528146,6.99149811456365,6.72259434092659,6.77130879267243,1631446.05249055,0.0,1.0
1999-07-19,34.41,35.44,34.25,35.38,478800,6.70505713829808,6.90576067949096,6.67387988918074,6.89406921107196,2457176.37600653,0.0,1.0
1999-07-20,31.5,34.19,31.19,34.0,139700,6.13802091997645,6.66218842076174,6.0776149998116,6.6251654374349,716933.04036782,0.0,1.0
1999-07-21,31.44,32.0,31.13,31.25,338100,6.12632945155745,6.23544982346814,6.0659235313926,6.0893064682306,1735111.3883204,0.0,1.0
1999-07-22,31.0,32.13,30.94,31.75,211500,6.04059201648476,6.26078133837598,6.02890054806576,6.18673537172229,1085406.85782243,0.0,1.0
1999-07-23,31.31,31.31,30.88,31.0,151100,6.10099793664961,6.10099793664961,6.01720907964675,6.04059201648476,775437.239796547,0.0,1.0
1999-07-26,31.44,32.0,31.0,31.0,87600,6.12632945155745,6.23544982346814,6.04059201648476,6.04059201648476,449558.585083901,0.0,1.0
1999-07-27,31.88,32.63,31.44,31.44,221300,6.21206688663013,6.35821024186767,6.12632945155745,6.12632945155745,1135699.94154187,0.0,1.0
1999-07-28,31.94,32.19,31.63,31.81,72100,6.22375835504914,6.27247280679498,6.16335243488429,6.1984268401413,370013.401650106,0.0,1.0
1999-07-29,32.0,32.63,31.13,31.38,182200,6.23544982346814,6.35821024186767,6.0659235313926,6.11463798313844,935040.801395969,0.0,1.0
1999-07-30,31.88,32.38,31.25,32.13,53100,6.21206688663013,6.30949579012182,6.0893064682306,6.26078133837598,272506.402602228,0.0,1.0
1999-08-02,31.88,31.88,31.5,31.75,46500,6.21206688663013,6.21206688663013,6.13802091997645,6.18673537172229,238635.550301386,0.0,1.0
1999-08-03,31.13,32.38,31.13,32.38,67500,6.0659235313926,6.30949579012182,6.0659235313926,6.30949579012182,346406.443985883,0.0,1.0
1999-08-04,32.47,32.75,30.81,31.0,263700,6.32703299275033,6.38159317870567,6.00356903315792,6.04059201648476,1353294.50783818,0.0,1.0
1999-08-05,32.75,32.88,31.38,32.41,94100,6.38159317870567,6.40692469361351,6.11463798313844,6.31534152433132,482916.242652913,0.0,1.0
1999-08-06,32.06,32.5,31.88,31.88,285600,6.24714129188714,6.33287872695983,6.21206688663013,6.21206688663013,1465684.15410916,0.0,1.0
1999-08-09,32.0,32.5,32.0,32.0,68700,6.23544982346814,6.33287872695983,6.23544982346814,6.23544982346814,352564.780767854,0.0,1.0
1999-08-10,31.38,32.25,31.0,31.88,50200,6.11463798313844,6.28416427521398,6.04059201648476,6.21206688663013,257623.755379131,0.0,1.0
1999-08-11,31.94,32.0,31.5,31.5,56100,6.22375835504914,6.23544982346814,6.13802091997645,6.13802091997645,287902.244557156,0.0,1.0
1999-08-12,31.88,32.0,31.69,31.75,62400,6.21206688663013,6.23544982346814,6.17504390330329,6.18673537172229,320233.512662505,0.0,1.0
1999-08-13,33.0,33.0,32.0,32.0,104100,6.43030763045152,6.43030763045152,6.23544982346814,6.23544982346814,534235.715836006,0.0,1.0
1999-08-16,30.63,32.75,30.63,32.69,109400,5.96849462790091,6.38159317870567,5.96849462790091,6.36990171028667,561435.036623046,0.0,1.0
1999-08-17,31.63,31.63,30.94,31.0,84700,6.16335243488429,6.16335243488429,6.02890054806576,6.04059201648476,434675.937860804,0.0,1.0
1999-08-18,31.5,32.13,31.25,32.0,533400,6.13802091997645,6.26078133837598,6.0893064682306,6.23544982346814,2737380.69958622,0.0,1.0
1999-08-19,30.81,31.53,30.38,31.53,272700,6.00356903315792,6.14386665418595,5.91978017615506,6.14386665418595,1399482.03370297,0.0,1.0
1999-08-20,30.25,31.06,30.25,30.63,281400,5.89444866124722,6.05228348490376,5.89444866124722,5.96849462790091,1444129.97537226,0.0,1.0
1999-08-23,30.31,30.63,30.25,30.38,120900,5.90614012966623,5.96849462790091,5.89444866124722,5.91978017615506,620452.430783603,0.0,1.0
1999-08-24,29.75,30.63,29.5,30.25,125100,5.79701975775554,5.96849462790091,5.74830530600969,5.89444866124722,642006.609520503,0.0,1.0
1999-08-25,29.06,30.0,28.5,29.63,251200,5.662567870937,5.84573420950138,5.55344749902631,5.77363682091753,1289145.16635932,0.0,1.0
1999-08-26,29.09,29.25,28.78,29.25,291100,5.6684136051465,5.69959085426385,5.60800768498166,5.69959085426385,1493909.86435986,0.0,1.0
1999-08-27,29.81,30.06,28.88,29.06,326300,5.80871122617454,5.85742567792038,5.62749346568,5.662567870937,1674554.40996435,0.0,1.0
1999-08-30,30.09,30.13,29.63,29.91,307000,5.86327141212988,5.87106572440922,5.77363682091753,5.82819700687288,1575507.82672098,0.0,1.0
1999-08-31,30.19,30.38,29.75,30.13,177800,5.88275719282822,5.91978017615506,5.79701975775554,5.87106572440922,912460.233195408,0.0,1.0
1999-09-01,30.56,30.81,30.19,30.25,146400,5.95485458141207,6.00356903315792,5.88275719282822,5.89444866124722,751317.087400493,0.0,1.0
1999-09-02,30.25,30.31,29.63,29.88,31300,5.89444866124722,5.90614012966623,5.77363682091753,5.82235127266337,160629.951063084,0.0,1.0
1999-09-03,31.63,31.94,30.25,30.25,87700,6.16335243488429,6.22375835504914,5.89444866124722,5.89444866124722,450071.779815732,0.0,1.0
1999-09-07,32.13,32.38,30.75,31.5,146100,6.26078133837598,6.30949579012182,5.99187756473891,6.13802091997645,749777.503205,0.0,1.0
1999-09-08,31.5,32.5,30.75,31.5,126700,6.13802091997645,6.33287872695983,5.99187756473891,6.13802091997645,650217.725229798,0.0,1.0
1999-09-09,31.38,31.75,30.63,31.5,103600,6.11463798313844,6.18673537172229,5.96849462790091,6.13802091997645,531669.742176852,0.0,1.0
1999-09-10,33.38,33.38,31.0,31.0,487000,6.5043535971052,6.5043535971052,6.04059201648476,6.04059201648476,2499258.34401667,0.0,1.0
1999-09-13,33.19,33.44,31.75,32.66,313100,6.46733061377836,6.5160450655242,6.18673537172229,6.36405597607717,1606812.70536267,0.0,1.0
1999-09-14,33.13,33.19,32.63,33.0,153900,6.45563914535936,6.46733061377836,6.35821024186767,6.43030763045152,789806.692287813,0.0,1.0
1999-09-15,33.0,34.75,32.88,33.56,216800,6.43030763045152,6.77130879267243,6.40692469361351,6.53942800236221,1112606.17860947,0.0,1.0
1999-09-16,32.75,33.13,32.5,33.0,172200,6.38159317870567,6.45563914535936,6.33287872695983,6.43030763045152,883721.328212875,0.0,1.0
1999-09-17,32.75,33.75,32.75,32.94,125800,6.38159317870567,6.57645098568905,6.38159317870567,6.41861616203251,645598.97264332,0.0,1.0
1999-09-20,32.63,33.0,32.38,32.44,237400,6.35821024186767,6.43030763045152,6.30949579012182,6.32118725854083,1218324.29336665,0.0,1.0
1999-09-21,32.38,32.75,31.88,32.5,344100,6.30949579012182,6.38159317870567,6.21206688663013,6.33287872695983,1765903.07223026,0.0,1.0
1999-09-22,32.16,32.5,31.81,32.5,336700,6.26662707258548,6.33287872695983,6.1984268401413,6.33287872695983,1727926.66207477,0.0,1.0
1999-09-23,31.63,33.44,31.63,32.06,371400,6.16335243488429,6.5160450655242,6.16335243488429,6.24714129188714,1906005.2340201,0.0,1.0
1999-09-24,30.94,31.63,30.63,31.0,114800,6.02890054806576,6.16335243488429,5.96849462790091,6.04059201648476,589147.552141916,0.0,1.0
1999-09-27,30.88,31.31,30.38,31.0,232900,6.01720907964675,6.10099793664961,5.91978017615506,6.04059201648476,1195230.53043426,0.0,1.0
1999-09-28,29.25,30.94,29.25,30.88,376700,5.69959085426385,6.02890054806576,5.69959085426385,6.01720907964675,1933204.55480714,0.0,1.0
1999-09-29,30.0,30.13,29.25,29.25,258100,5.84573420950138,5.87106572440922,5.69959085426385,5.69959085426385,1324555.60285565,0.0,1.0
1999-09-30,30.19,30.38,29.13,30.06,176900,5.88275719282822,5.91978017615506,5.67620791742584,5.85742567792038,907841.480608929,0.0,1.0
1999-10-01,30.03,30.5,28.94,30.5,84600,5.85157994371088,5.94316311299307,5.639184934099,5.94316311299307,434162.743128973,0.0,1.0
1999-10-04,31.5,31.69,29.75,29.75,92500,6.13802091997645,6.17504390330329,5.79701975775554,5.79701975775554,474705.126943617,0.0,1.0
1999-10-05,31.94,32.63,31.5,32.5,156000,6.22375835504914,6.35821024186767,6.13802091997645,6.33287872695983,800583.781656262,0.0,1.0
1999-10-06,31.69,32.25,31.63,31.94,41000,6.17504390330329,6.28416427521398,6.16335243488429,6.22375835504914,210409.840050685,0.0,1.0
1999-10-07,30.94,31.56,30.06,31.5,73000,6.02890054806576,6.14971238839545,5.85742567792038,6.13802091997645,374632.154236584,0.0,1.0
1999-10-08,30.13,30.94,30.0,30.25,60700,5.87106572440922,6.02890054806576,5.84573420950138,5.89444866124722,311509.202221379,0.0,1.0
1999-10-11,31.31,31.88,30.25,30.31,157600,6.10099793664961,6.21206688663013,5.89444866124722,5.90614012966623,808794.897365558,0.0,1.0
1999-10-12,30.94,32.56,30.75,31.41,212900,6.02890054806576,6.34457019537883,5.99187756473891,6.12048371734794,1092591.58406807,0.0,1.0
1999-10-13,29.5,31.5,29.38,30.75,111700,5.74830530600969,6.13802091997645,5.72492236917168,5.99187756473891,573238.515455158,0.0,1.0
1999-10-14,29.75,30.25,29.44,29.44,32300,5.79701975775554,5.89444866124722,5.73661383759069,5.73661383759069,165761.898381393,0.0,1.0
1999-10-15,30.22,30.25,28.5,29.13,135500,5.88860292703772,5.89444866124722,5.55344749902631,5.67620791742584,695378.861630921,0.0,1.0
1999-10-18,28.09,30.13,27.88,30.0,204900,5.47355579816313,5.87106572440922,5.43263565869662,5.84573420950138,1051536.00552159,0.0,1.0
1999-10-19,27.63,28.75,27.63,28.0,73700,5.38392120695077,5.60216195077216,5.38392120695077,5.45601859553462,378224.517359401,0.0,1.0
1999-10-20,26.56,29.25,26.38,28.81,835100,5.17542335347856,5.69959085426385,5.14034894822155,5.61385341919116,4285689.20552016,0.0,1.0
1999-10-21,26.75,27.13,26.13,26.31,181400,5.2124463368054,5.28649230345908,5.0916344964757,5.12670890173271,930935.243541321,0.0,1.0
1999-10-22,27.69,27.88,26.88,26.94,390900,5.39561267536977,5.43263565869662,5.23777785171324,5.24946932013224,2006078.20672714,0.0,1.0
1999-10-25,27.06,27.88,26.5,27.88,113300,5.27285225697024,5.43263565869662,5.16373188505955,5.43263565869662,581449.631164453,0.0,1.0
1999-10-26,27.06,27.25,27.0,27.13,134000,5.27285225697024,5.30987524029709,5.26116078855124,5.28649230345908,687680.940653457,0.0,1.0
1999-10-27,27.5,27.5,26.5,27.13,90200,5.35858969204293,5.35858969204293,5.16373188505955,5.28649230345908,462901.648111506,0.0,1.0
1999-10-28,29.12,29.12,27.5,27.88,1191600,5.67425933935601,5.67425933935601,5.35858969204293,5.43263565869662,6115228.42449745,0.0,1.0
1999-10-29,29.94,29.94,28.88,29.0,231400,5.83404274108238,5.83404274108238,5.62749346568,5.650876402518,1187532.60945679,0.0,1.0
1999-11-01,30.13,30.38,29.5,30.0,226100,5.87106572440922,5.91978017615506,5.74830530600969,5.84573420950138,1160333.28866975,0.0,1.0
1999-11-02,30.31,31.0,29.88,29.94,157000,5.90614012966623,6.04059201648476,5.82235127266337,5.83404274108238,805715.728974572,0.0,1.0
1999-11-03,30.5,31.06,30.38,30.44,323400,5.94316311299307,6.05228348490376,5.91978017615506,5.93147164457407,1659671.76274125,0.0,1.0
1999-11-04,31.13,31.13,30.5,30.94,167400,6.0659235313926,6.0659235313926,5.94316311299307,6.02890054806576,859087.98108499,0.0,1.0
1999-11-05,32.25,32.5,30.88,31.0,370800,6.28416427521398,6.33287872695983,6.01720907964675,6.04059201648476,1902926.06562912,0.0,1.0
1999-11-08,32.38,32.5,31.75,31.75,202700,6.30949579012182,6.33287872695983,6.18673537172229,6.18673537172229,1040245.72142131,0.0,1.0
1999-11-09,33.5,33.63,32.0,32.5,246600,6.52773653394321,6.55306804885105,6.23544982346814,6.33287872695983,1265538.20869509,0.0,1.0
1999-11-10,33.38,33.69,32.69,33.5,64500,6.5043535971052,6.56475951727005,6.36990171028667,6.52773653394321,331010.602030955,0.0,1.0
1999-11-11,33.75,33.88,33.0,33.25,187200,6.57645098568905,6.60178250059689,6.43030763045152,6.47902208219736,960700.537987516,0.0,1.0
1999-11-12,33.13,34.0,32.63,34.0,60300,6.45563914535936,6.6251654374349,6.35821024186767,6.6251654374349,309456.423294055,0.0,1.0
1999-11-15,33.06,33.38,32.81,33.38,55000,6.44199909887052,6.5043535971052,6.39328464712468,6.5043535971052,282257.102507016,0.0,1.0
1999-11-16,33.0,33.5,33.0,33.0,77600,6.43030763045152,6.52773653394321,6.43030763045152,6.43030763045152,398239.111900808,0.0,1.0
1999-11-17,33.44,34.25,33.13,33.38,349900,6.5160450655242,6.67387988918074,6.45563914535936,6.5043535971052,1795668.36667645,0.0,1.0
1999-11-18,33.38,33.84,33.25,33.75,87300,6.5043535971052,6.59398818831756,6.47902208219736,6.57645098568905,448019.000888409,0.0,1.0
1999-11-19,33.94,34.0,33.5,33.81,328500,6.61347396901589,6.6251654374349,6.52773653394321,6.58814245410806,1685844.69406463,0.0,1.0
1999-11-22,34.06,34.13,33.5,33.5,339000,6.6368569058539,6.65049695234274,6.52773653394321,6.52773653394321,1739730.14090688,0.0,1.0
1999-11-23,32.06,34.0,31.38,33.56,135000,6.24714129188714,6.6251654374349,6.11463798313844,6.53942800236221,692812.887971766,0.0,1.0
1999-11-24,32.47,32.56,31.25,32.0,151400,6.32703299275033,6.34457019537883,6.0893064682306,6.23544982346814,776976.823992039,0.0,1.0
1999-11-26,32.06,32.56,31.94,32.5,43500,6.24714129188714,6.34457019537883,6.22375835504914,6.33287872695983,223239.708346458,0.0,1.0
1999-11-29,32.63,33.13,32.25,32.69,172500,6.35821024186767,6.45563914535936,6.28416427521398,6.36990171028667,885260.912408368,0.0,1.0
1999-11-30,32.5,32.94,32.38,32.5,138200,6.33287872695983,6.41861616203251,6.30949579012182,6.33287872695983,709235.119390356,0.0,1.0
1999-12-01,31.5,32.69,31.38,32.56,73600,6.13802091997645,6.36990171028667,6.11463798313844,6.34457019537883,377711.32262757,0.0,1.0
1999-12-02,31.88,31.94,31.31,31.44,86500,6.21206688663013,6.22375835504914,6.10099793664961,6.12632945155745,443913.443033761,0.0,1.0
1999-12-03,31.72,32.44,31.5,31.94,219600,6.18088963751279,6.32118725854083,6.13802091997645,6.22375835504914,1126975.63110074,0.0,1.0
1999-12-06,31.94,32.06,31.25,31.63,139000,6.22375835504914,6.24714129188714,6.0893064682306,6.16335243488429,713340.677245003,0.0,1.0
1999-12-07,31.88,32.13,31.25,32.03,403700,6.21206688663013,6.26078133837598,6.0893064682306,6.24129555767764,2071767.1324015,0.0,1.0
1999-12-08,31.38,31.75,31.13,31.75,209600,6.11463798313844,6.18673537172229,6.0659235313926,6.18673537172229,1075656.15791765,0.0,1.0
1999-12-09,31.63,32.0,29.5,31.38,307700,6.16335243488429,6.23544982346814,5.74830530600969,6.11463798313844,1579100.1898438,0.0,1.0
1999-12-10,31.06,32.56,30.63,32.06,159500,6.05228348490376,6.34457019537883,5.96849462790091,6.24714129188714,818545.597270346,0.0,1.0
1999-12-13,31.25,31.31,30.31,30.5,724800,6.0893064682306,6.10099793664961,5.90614012966623,5.94316311299307,3719635.41631064,0.0,1.0
1999-12-14,31.06,31.25,30.94,30.94,412000,6.05228348490376,6.0893064682306,6.02890054806576,6.02890054806576,2114362.29514346,0.0,1.0
1999-12-15,31.38,31.69,30.75,31.06,429500,6.11463798313844,6.17504390330329,5.99187756473891,6.05228348490376,2204171.37321388,0.0,1.0
1999-12-16,32.06,32.06,31.06,31.06,143600,6.24714129188714,6.24714129188714,6.05228348490376,6.05228348490376,736947.634909227,0.0,1.0
1999-12-17,32.81,32.88,32.0,32.0,312200,6.39328464712468,6.40692469361351,6.23544982346814,6.23544982346814,1602193.95277619,0.0,1.0
1999-12-20,33.81,33.88,32.75,32.88,596700,6.58814245410806,6.60178250059689,6.38159317870567,6.40692469361351,3062232.9648352,0.0,1.0
1999-12-21,35.56,35.63,33.5,33.88,1078300,6.92914361632897,6.94278366281781,6.52773653394321,6.60178250059689,5533778.793333,0.0,1.0
1999-12-22,35.81,36.13,34.38,35.5,709900,6.97785806807481,7.0402125663095,6.69921140408858,6.91745214790997,3643169.40126783,0.0,1.0
1999-12-23,36.13,36.5,35.5,35.5,404500,7.0402125663095,7.11230995489335,6.91745214790997,6.91745214790997,2075872.69025614,0.0,1.0
1999-12-27,36.94,37.0,35.75,36.13,286900,7.19804738996603,7.20973885838504,6.96616659965581,7.0402125663095,1472355.68562296,0.0,1.0
1999-12-28,37.28,38.25,36.0,36.88,397300,7.26429904434038,7.45331111711426,7.01488105140166,7.18635592154703,2038922.66956432,0.0,1.0
1999-12-29,38.31,38.88,37.25,37.25,266100,7.46500258553326,7.57607153551379,7.25845331013088,7.25845331013088,1365611.18140213,0.0,1.0
1999-12-30,38.03,38.63,37.5,38.0,146200,7.41044239957792,7.52735708376794,7.30716776187673,7.40459666536841,750290.697936831,0.0,1.0
1999-12-31,39.0,39.06,37.44,37.44,78700,7.59945447235179,7.6111459407708,7.29547629345772,7.29547629345772,403884.253950948,0.0,1.0
2000-01-03,37.03,38.62,35.44,38.25,373000,7.21558459259454,7.52540850569811,6.90576067949096,7.45331111711426,1914216.3497294,0.0,1.0
2000-01-04,35.88,37.0,35.5,36.5,370900,6.99149811456365,7.20973885838504,6.91745214790997,7.11230995489335,1903439.26036095,0.0,1.0
2000-01-05,35.38,36.0,35.0,35.41,255800,6.89406921107196,7.01488105140166,6.82002324441828,6.89991494528146,1312752.12402354,0.0,1.0
2000-01-06,35.13,35.75,35.06,35.06,331700,6.84535475932612,6.96616659965581,6.83171471283728,6.83171471283728,1702266.92548322,0.0,1.0
2000-01-07,35.47,35.5,34.69,34.75,209200,6.91160641370046,6.91745214790997,6.75961732425343,6.77130879267243,1073603.37899032,0.0,1.0
2000-01-10,37.22,37.38,35.5,35.56,453700,7.25260757592138,7.28378482503872,6.91745214790997,6.92914361632897,2328364.49831696,0.0,1.0
2000-01-11,35.88,37.19,35.88,37.03,118400,6.99149811456365,7.24676184171188,6.99149811456365,7.21558459259454,607622.562487831,0.0,1.0
2000-01-12,36.31,36.48,35.63,35.75,125400,7.0752869715665,7.10841279875368,6.94278366281781,6.96616659965581,643546.193715996,0.0,1.0
2000-01-13,38.97,39.0,36.38,36.38,487800,7.59360873814229,7.59945447235179,7.08892701805534,7.08892701805534,2503363.90187132,0.0,1.0
2000-01-14,42.25,42.38,38.88,38.94,836200,8.23274234504778,8.25807385995562,7.57607153551379,7.58776300393279,4291334.3475703,0.0,1.0
2000-01-18,42.72,43.69,39.38,42.0,465400,8.32432551432997,8.51333758710384,7.67350043900548,8.18402789330193,2388408.28194118,0.0,1.0
2000-01-19,40.97,42.75,40.88,42.69,340900,7.98332435210905,8.33017124853947,7.96578714948055,8.31847978012046,1749480.84081167,0.0,1.0
2000-01-20,42.19,43.5,41.5,41.69,800600,8.22105087662877,8.476314603777,8.08659898981024,8.12362197313708,4108637.02303849,0.0,1.0
2000-01-21,43.63,44.0,42.19,42.25,460700,8.50164611868484,8.57374350726869,8.22105087662877,8.23274234504778,2364288.12954513,0.0,1.0
2000-01-24,42.81,45.0,42.38,43.5,212100,8.34186271695847,8.76860131425207,8.25807385995562,8.476314603777,1088486.02621342,0.0,1.0
2000-01-25,42.94,43.5,41.75,43.0,289500,8.36719423186631,8.476314603777,8.13531344155609,8.37888570028531,1485698.74865056,0.0,1.0
2000-01-26,41.94,44.25,39.75,42.94,212600,8.17233642488293,8.62245795901454,7.74559782758933,8.36719423186631,1091051.99987257,0.0,1.0
2000-01-27,42.75,43.13,42.0,42.0,780600,8.33017124853947,8.40421721519315,8.18402789330193,8.18402789330193,4005998.0766723,0.0,1.0
2000-01-28,42.38,42.88,41.75,42.38,428500,8.25807385995562,8.35550276344731,8.13531344155609,8.25807385995562,2199039.42589557,0.0,1.0
2000-01-31,40.75,42.13,39.0,42.13,506700,7.94045563457271,8.20935940820977,7.59945447235179,8.20935940820977,2600357.70618736,0.0,1.0
2000-02-01,42.94,42.94,40.38,40.44,534000,8.36719423186631,8.36719423186631,7.86835824598886,7.88004971440786,2740459.86797721,0.0,1.0
2000-02-02,44.12,44.12,42.5,42.75,689700,8.5971264441067,8.5971264441067,8.28145679679362,8.33017124853947,3539504.06543798,0.0,1.0
2000-02-03,44.56,45.13,43.94,44.13,273700,8.68286387917938,8.79393282915991,8.56205203884969,8.59907502217653,1404613.98102128,0.0,1.0
2000-02-04,44.19,44.81,44.0,44.44,124000,8.61076649059553,8.73157833092523,8.57374350726869,8.65948094234138,636361.467470363,0.0,1.0
2000-02-07,43.72,44.31,43.13,44.19,226900,8.51918332131334,8.63414942743354,8.40421721519315,8.61076649059553,1164438.8465244,0.0,1.0
2000-02-08,43.94,44.13,43.25,43.63,241900,8.56205203884969,8.59907502217653,8.42760015203116,8.50164611868484,1241418.05629904,0.0,1.0
2000-02-09,43.56,46.0,43.13,43.94,384600,8.488006072196,8.96345912123545,8.40421721519315,8.56205203884969,1973746.93862179,0.0,1.0
2000-02-10,44.5,45.75,43.75,44.25,103800,8.67117241076038,8.9147446694896,8.52502905552284,8.62245795901454,532696.131640513,0.0,1.0
2000-02-11,43.88,45.19,42.63,44.31,116200,8.55036057043069,8.80562429757891,8.30678831170146,8.63414942743354,596332.278387549,0.0,1.0
2000-02-14,42.75,44.13,42.63,43.88,129600,8.33017124853947,8.59907502217653,8.30678831170146,8.55036057043069,665100.372452895,0.0,1.0
2000-02-15,42.63,43.38,42.13,43.13,225900,8.30678831170146,8.452931666939,8.20935940820977,8.40421721519315,1159306.89920609,0.0,1.0
2000-02-16,44.13,45.0,42.75,42.75,121700,8.59907502217653,8.76860131425207,8.33017124853947,8.33017124853947,624557.988638251,0.0,1.0
2000-02-17,46.06,46.25,44.38,44.5,306200,8.97515058965445,9.01217357298129,8.64778947392237,8.67117241076038,1571402.26886633,0.0,1.0
2000-02-18,43.19,45.88,43.0,45.88,176800,8.41590868361215,8.94007618439744,8.37888570028531,8.94007618439744,907328.285877098,0.0,1.0
2000-02-22,43.44,43.5,40.38,43.0,178100,8.464623135358,8.476314603777,7.86835824598886,8.37888570028531,913999.8173909,0.0,1.0
2000-02-23,45.81,46.25,42.88,43.5,320500,8.92643613790861,9.01217357298129,8.35550276344731,8.476314603777,1644789.11551816,0.0,1.0
2000-02-24,45.81,47.0,45.56,46.13,334400,8.92643613790861,9.15831692821883,8.87772168616276,8.98879063614329,1716123.18324266,0.0,1.0
2000-02-25,44.94,47.63,44.94,45.5,204500,8.75690984583307,9.28107734661836,8.75690984583307,8.86603021774376,1049483.22659427,0.0,1.0
2000-02-28,44.06,45.75,42.75,45.0,237600,8.58543497568769,8.9147446694896,8.33017124853947,8.76860131425207,1219350.68283031,0.0,1.0
2000-02-29,43.94,44.13,43.75,44.0,517800,8.56205203884969,8.59907502217653,8.52502905552284,8.57374350726869,2657322.3214206,0.0,1.0
2000-03-01,45.34,45.63,43.44,43.94,679800,8.83485296862642,8.8913617326516,8.464623135358,8.56205203884969,3488697.78698672,0.0,1.0
2000-03-02,47.06,47.25,45.0,45.63,744200,9.17000839663783,9.20703137996467,8.76860131425207,8.8913617326516,3819195.19428584,0.0,1.0
2000-03-03,48.53,48.75,47.13,47.63,332300,9.4564493729034,9.49931809043974,9.18364844312667,9.28107734661836,1705346.09387421,0.0,1.0
2000-03-06,49.25,50.0,48.25,48.25,256700,9.59674699393143,9.74289034916897,9.40188918694805,9.40188918694805,1317370.87661002,0.0,1.0
2000-03-07,48.88,50.38,48.38,49.31,452400,9.52464960534758,9.81693631582265,9.42722070185589,9.60843846235043,2321692.96680316,0.0,1.0
2000-03-08,49.25,50.0,48.5,49.0,245800,9.59674699393143,9.74289034916897,9.4506036386939,9.54803254218559,1261432.65084045,0.0,1.0
2000-03-09,56.0,56.5,48.88,49.13,504100,10.9120371910692,11.0094660945609,9.52464960534758,9.57336405709343,2587014.64315977,0.0,1.0
2000-03-10,54.56,56.25,53.75,56.13,270400,10.6314419490132,10.9607516428151,10.4736071253566,10.9373687059771,1387678.55487085,0.0,1.0
2000-03-13,54.0,55.75,52.0,53.63,157300,10.5223215771025,10.8633227393234,10.1326059631357,10.4502241885186,807255.313170064,0.0,1.0
2000-03-14,51.31,56.0,51.31,54.75,221000,9.99815407631719,10.9120371910692,9.99815407631719,10.66846493234,1134160.35734637,0.0,1.0
2000-03-15,47.88,52.38,46.5,52.19,309600,9.3297917983642,10.2066519297894,9.06088802472714,10.1696289464626,1588850.88974858,0.0,1.0
2000-03-16,47.75,48.41,46.56,48.13,546800,9.30446028345636,9.43306643606539,9.07257949314614,9.37850625011005,2806148.79365157,0.0,1.0
2000-03-17,49.94,50.0,46.38,46.88,208600,9.73119888074996,9.74289034916897,9.03750508788913,9.13493399138082,1070524.21059934,0.0,1.0
2000-03-20,48.06,50.25,47.88,50.0,137700,9.36486620362121,9.79160480091481,9.3297917983642,9.74289034916897,706669.145731202,0.0,1.0
2000-03-21,48.25,48.63,46.44,48.63,112400,9.40188918694805,9.47593515360174,9.04919655630814,9.47593515360174,576830.878577974,0.0,1.0
2000-03-22,49.0,49.19,47.75,48.38,421000,9.54803254218559,9.58505552551243,9.30446028345636,9.42722070185589,2160549.82100825,0.0,1.0
2000-03-23,58.3,73.13,56.75,63.0,2492300,11.360210147131,14.2499514246945,11.0581805463068,12.2760418399529,12790352.3014225,0.0,1.0
2000-03-24,58.0,62.0,57.38,61.5,617900,11.301752805036,12.0811840329695,11.1809409647063,11.9837551294778,3171030.24798337,0.0,1.0
2000-03-27,58.5,60.38,58.25,58.31,365700,11.3991817085277,11.7655143856564,11.3504672567818,11.3621587252008,1876753.13430574,0.0,1.0
2000-03-28,56.88,59.38,55.5,58.75,280700,11.0835120612146,11.5706565786731,10.8146082875776,11.4478961602735,1440537.61224944,0.0,1.0
2000-03-29,55.25,57.94,54.25,57.38,194600,10.7658938358317,11.290061336617,10.5710360288483,11.1809409647063,998676.948143006,0.0,1.0
2000-03-30,55.5,56.5,52.5,53.75,240500,10.8146082875776,11.0094660945609,10.2300348666274,10.4736071253566,1234233.3300534,0.0,1.0
2000-03-31,57.69,59.75,55.25,56.13,498100,11.2413468848712,11.6427539672569,10.7658938358317,10.9373687059771,2556222.95924989,0.0,1.0
2000-04-03,55.25,58.5,51.88,58.13,280400,10.7658938358317,11.3991817085277,10.1092230262977,11.3270843199438,1438998.02805395,0.0,1.0
2000-04-04,60.13,60.5,53.25,55.13,567900,11.7167999339106,11.7888973224944,10.3761782218649,10.7425108989937,2914432.8820679,0.0,1.0
2000-04-05,62.25,63.5,57.88,58.75,359600,12.1298984847154,12.3734707434446,11.278369868198,11.4478961602735,1845448.25566405,0.0,1.0
2000-04-06,62.0,64.81,60.75,63.06,410000,12.0811840329695,12.6287344705928,11.8376117742403,12.2877333083719,2104098.40050685,0.0,1.0
2000-04-07,64.5,64.63,61.69,62.88,516300,12.568328550428,12.5936600653358,12.0207781128047,12.2526589031149,2649624.40044313,0.0,1.0
2000-04-10,62.69,67.5,62.69,65.0,408200,12.215635919788,13.1529019713781,12.215635919788,12.6657574539197,2094860.8953339,0.0,1.0
2000-04-11,61.13,62.69,60.13,62.44,154300,11.911657740894,12.215635919788,11.7167999339106,12.1669214680422,791859.471215136,0.0,1.0
2000-04-12,60.59,63.75,60.0,61.0,239600,11.806434525123,12.4221851951904,11.6914684190028,11.8863262259861,1229614.57746692,0.0,1.0
2000-04-13,60.38,62.38,59.94,60.88,337700,11.7655143856564,12.1552299996232,11.6797769505838,11.8629432891481,1733058.60939308,0.0,1.0
2000-04-14,56.0,59.0,51.56,59.0,702300,10.9120371910692,11.4966106120194,10.046868528063,11.4966106120194,3604166.60164869,0.0,1.0
2000-04-17,52.06,58.38,47.56,54.13,537100,10.1442974315547,11.3757987716897,9.26743730012952,10.5476530920103,2756368.90466398,0.0,1.0
2000-04-18,52.0,55.0,51.5,51.75,835700,10.1326059631357,10.7171793840859,10.035177059644,10.0838915113899,4288768.37391116,0.0,1.0
2000-04-19,54.06,55.42,52.63,53.56,488700,10.5340130455215,10.7990196630189,10.2553663815353,10.4365841420298,2507982.65445779,0.0,1.0
2000-04-20,55.88,60.06,53.75,55.88,201000,10.8886542542312,11.7031598874218,10.4736071253566,10.8886542542312,1031521.41098019,0.0,1.0
2000-04-24,51.81,56.5,48.22,55.5,212500,10.0955829798089,11.0094660945609,9.39604345273855,10.8146082875776,1090538.80514074,0.0,1.0
2000-04-25,56.38,56.38,50.0,52.25,311700,10.9860831577229,10.9860831577229,9.74289034916897,10.1813204148816,1599627.97911704,0.0,1.0
2000-04-26,51.25,55.63,51.13,55.5,210800,9.98646260789819,10.8399398024854,9.96307967106019,10.8146082875776,1081814.49469962,0.0,1.0
2000-04-27,53.19,55.0,49.25,50.88,396900,10.3644867534459,10.7171793840859,9.59674699393143,9.91436521931434,2036869.890637,0.0,1.0
2000-04-28,56.88,57.0,52.75,53.0,567600,11.0835120612146,11.1068949980526,10.2787493183733,10.3274637701191,2912893.29787241,0.0,1.0
2000-05-01,56.0,58.5,54.88,57.13,257400,10.9120371910692,11.3991817085277,10.6937964472479,11.1322265129605,1320963.23973284,0.0,1.0
2000-05-02,54.0,56.0,52.5,54.75,173600,10.5223215771025,10.9120371910692,10.2300348666274,10.66846493234,890906.054458507,0.0,1.0
2000-05-03,53.5,55.13,51.13,52.63,158000,10.4248926736108,10.7425108989937,9.96307967106019,10.2553663815353,810847.676292881,0.0,1.0
2000-05-04,54.94,55.0,52.88,54.63,80000,10.7054879156669,10.7171793840859,10.3040808332811,10.645081995502,410555.785464749,0.0,1.0
2000-05-05,56.13,57.5,55.0,55.0,174600,10.9373687059771,11.2043239015443,10.7171793840859,10.7171793840859,896038.001776816,0.0,1.0
2000-05-08,53.25,55.63,53.25,55.13,189000,10.3761782218649,10.8399398024854,10.3761782218649,10.7425108989937,969938.043160477,0.0,1.0
2000-05-09,53.0,54.44,51.63,54.19,261900,10.3274637701191,10.6080590121752,10.0605085745519,10.5593445604293,1344057.00266523,0.0,1.0
2000-05-10,51.88,52.75,51.5,52.19,689700,10.1092230262977,10.2787493183733,10.035177059644,10.1696289464626,3539504.06543799,0.0,1.0
2000-05-11,55.13,55.19,51.88,52.0,323100,10.7425108989937,10.7542023674127,10.1092230262977,10.1326059631357,1658132.17854576,0.0,1.0
2000-05-12,54.38,55.13,54.19,55.0,227000,10.5963675437562,10.7425108989937,10.5593445604293,10.7171793840859,1164952.04125623,0.0,1.0
2000-05-15,55.06,55.13,52.25,54.63,205900,10.7288708525049,10.7425108989937,10.1813204148816,10.645081995502,1056667.9528399,0.0,1.0
2000-05-16,55.56,56.75,54.02,55.06,216100,10.8262997559966,11.0581805463068,10.5262187332422,10.7288708525049,1109013.81548665,0.0,1.0
2000-05-17,54.94,56.0,54.25,54.75,143200,10.7054879156669,10.9120371910692,10.5710360288483,10.66846493234,734894.8559819,0.0,1.0
2000-05-18,52.5,56.0,52.5,55.06,137600,10.2300348666274,10.9120371910692,10.2300348666274,10.7288708525049,706155.950999371,0.0,1.0
2000-05-19,49.56,52.5,48.5,52.5,411700,9.65715291409628,10.2300348666274,9.4506036386939,10.2300348666274,2112822.71094797,0.0,1.0
2000-05-22,52.5,52.94,48.25,49.88,495900,10.2300348666274,10.3157723017001,9.40188918694805,9.71950741233096,2544932.67514962,0.0,1.0
2000-05-23,52.31,54.31,52.25,52.25,695800,10.1930118833006,10.5827274972673,10.1813204148816,10.1813204148816,3570808.94407966,0.0,1.0
2000-05-24,55.06,55.5,51.0,52.25,465100,10.7288708525049,10.8146082875776,9.93774815615235,10.1813204148816,2386868.69774568,0.0,1.0
2000-05-25,51.75,55.75,51.75,55.06,326600,10.0838915113899,10.8633227393234,10.0838915113899,10.7288708525049,1676093.99415984,0.0,1.0
2000-05-26,53.13,53.94,50.5,52.0,192000,10.3527952850269,10.5106301086835,9.84031925266066,10.1326059631357,985333.885115405,0.0,1.0
2000-05-30,54.0,55.06,53.06,53.25,267200,10.5223215771025,10.7288708525049,10.3391552385381,10.3761782218649,1371256.32345226,0.0,1.0
2000-05-31,54.06,54.38,53.25,53.38,519800,10.5340130455215,10.5963675437562,10.3761782218649,10.4015097367728,2667586.21605721,0.0,1.0
2000-06-01,57.25,57.88,54.25,54.88,396900,11.1556094497985,11.278369868198,10.5710360288483,10.6937964472479,2036869.89063699,0.0,1.0
2000-06-02,57.94,60.5,57.5,57.5,393300,11.290061336617,11.7888973224944,11.2043239015443,11.2043239015443,2018394.88029108,0.0,1.0
2000-06-05,58.5,59.88,57.0,57.13,192700,11.3991817085277,11.6680854821648,11.1068949980526,11.1322265129605,988926.248238217,0.0,1.0
2000-06-06,59.88,62.94,59.0,59.13,396600,11.6680854821648,12.2643503715339,11.4966106120194,11.5219421269272,2035330.30644149,0.0,1.0
2000-06-07,59.0,59.75,57.0,59.75,238200,11.4966106120194,11.6427539672569,11.1068949980526,11.6427539672569,1222429.85122129,0.0,1.0
2000-06-08,58.63,60.0,56.63,58.94,234300,11.4245132234355,11.6914684190028,11.0347976094688,11.4849191436004,1202415.25667989,0.0,1.0
2000-06-09,60.38,61.5,58.38,58.75,277400,11.7655143856564,11.9837551294778,11.3757987716897,11.4478961602735,1423602.18609903,0.0,1.0
2000-06-12,59.0,61.0,58.63,60.88,404600,11.4966106120194,11.8863262259861,11.4245132234355,11.8629432891481,2076385.88498797,0.0,1.0
2000-06-13,59.69,59.75,57.81,58.5,153100,11.6310624988379,11.6427539672569,11.2647298217092,11.3991817085277,785701.134433167,0.0,1.0
2000-06-14,58.75,60.5,58.69,59.0,122200,11.4478961602735,11.7888973224944,11.4362046918545,11.4966106120194,627123.962297408,0.0,1.0
2000-06-15,61.56,64.0,58.06,58.44,337200,11.9954465978968,12.4708996469363,11.313444273455,11.3874902401087,1730492.63573393,0.0,1.0
2000-06-16,62.0,62.75,60.88,61.75,298600,12.0811840329695,12.2273273882071,11.8629432891481,12.0324695812237,1532399.46924718,0.0,1.0
2000-06-19,60.5,62.38,59.5,61.94,257400,11.7888973224944,12.1552299996232,11.5940395155111,12.0694925645505,1320963.23973284,0.0,1.0
2000-06-20,58.94,61.25,58.38,60.94,272900,11.4849191436004,11.935040677732,11.3757987716897,11.8746347575671,1400508.42316663,0.0,1.0
2000-06-21,59.75,60.0,58.25,58.88,337900,11.6427539672569,11.6914684190028,11.3504672567818,11.4732276751814,1734084.99885674,0.0,1.0
2000-06-22,58.13,61.88,58.13,60.69,329600,11.3270843199438,12.0578010961315,11.3270843199438,11.8259203058213,1691489.83611478,0.0,1.0
2000-06-23,58.44,59.38,58.0,58.03,329500,11.3874902401087,11.5706565786731,11.301752805036,11.3075985392455,1690976.64138294,0.0,1.0
2000-06-26,57.75,59.88,57.69,58.75,234300,11.2530383532902,11.6680854821648,11.2413468848712,11.4478961602735,1202415.25667988,0.0,1.0
2000-06-27,50.75,58.38,50.06,57.56,344400,9.8890337044065,11.3757987716897,9.75458181758797,11.2160153699633,1767442.65642575,0.0,1.0
2000-06-28,53.5,53.69,51.56,51.66,668900,10.4248926736108,10.4619156569376,10.046868528063,10.0663543087614,3432759.56121714,0.0,1.0
2000-06-29,50.5,53.38,46.75,52.84,645400,9.84031925266066,10.4015097367728,9.10960247647298,10.2962865210018,3312158.79923687,0.0,1.0
2000-06-30,51.75,53.5,49.38,49.63,1009500,10.0838915113899,10.4248926736108,9.62207850883927,9.67079296058512,5180700.81783331,0.0,1.0
2000-07-03,52.63,52.63,50.94,51.03,96800,10.2553663815353,10.2553663815353,9.92605668773334,9.94359389036185,496772.500412346,0.0,1.0
2000-07-05,47.63,52.5,46.5,52.5,288900,9.28107734661836,10.2300348666274,9.06088802472714,10.2300348666274,1482619.58025958,0.0,1.0
2000-07-06,50.56,50.88,45.25,47.31,747300,9.85201072107966,9.91436521931434,8.81731576599791,9.21872284838368,3835104.2309726,0.0,1.0
2000-07-07,49.75,52.63,49.75,49.88,237700,9.69417589742312,10.2553663815353,9.69417589742312,9.71950741233096,1219863.87756214,0.0,1.0
2000-07-10,47.0,50.31,46.38,50.0,789600,9.15831692821883,9.80329626933382,9.03750508788913,9.74289034916897,4052185.60253708,0.0,1.0
2000-07-11,47.25,47.38,45.13,46.53,814900,9.20703137996467,9.23236289487251,8.79393282915991,9.06673375893664,4182023.86969031,0.0,1.0
2000-07-12,47.0,49.0,46.63,47.63,187000,9.15831692821883,9.54803254218559,9.08621953963498,9.28107734661836,959674.148523854,0.0,1.0
2000-07-13,48.06,48.75,46.38,47.41,424500,9.36486620362121,9.49931809043974,9.03750508788913,9.23820862908201,2178511.63662233,0.0,1.0
2000-07-14,50.63,54.5,49.0,49.06,656300,9.8656507675685,10.6197504805942,9.54803254218559,9.55972401060459,3368097.02500644,0.0,1.0
2000-07-17,53.44,54.25,50.0,54.0,811000,10.4132012051918,10.5710360288483,9.74289034916897,10.5223215771025,4162009.2751489,0.0,1.0
2000-07-18,54.77,56.19,52.13,53.69,528000,10.6723620884797,10.9490601743961,10.1579374780436,10.4619156569376,2709668.18406735,0.0,1.0
2000-07-19,49.64,55.94,49.64,55.25,300500,9.67274153865495,10.9003457226502,9.67274153865495,10.7658938358317,1542150.16915197,0.0,1.0
2000-07-20,50.0,50.88,49.25,50.88,303200,9.74289034916897,9.91436521931434,9.59674699393143,9.91436521931434,1556006.4269114,0.0,1.0
2000-07-21,46.88,50.0,45.94,50.0,340700,9.13493399138082,9.74289034916897,8.95176765281645,9.74289034916897,1748454.45134801,0.0,1.0
2000-07-24,50.0,50.5,46.88,46.88,495200,9.74289034916897,9.84031925266066,9.13493399138082,9.13493399138082,2541340.3120268,0.0,1.0
2000-07-25,51.0,51.63,49.0,50.44,311600,9.93774815615235,10.0605085745519,9.54803254218559,9.82862778424165,1599114.7843852,0.0,1.0
2000-07-26,50.75,51.25,49.63,51.13,408300,9.8890337044065,9.98646260789819,9.67079296058512,9.96307967106019,2095374.09006572,0.0,1.0
2000-07-27,47.0,50.75,46.25,50.56,264400,9.15831692821883,9.8890337044065,9.01217357298129,9.85201072107966,1356886.870961,0.0,1.0
2000-07-28,45.44,48.56,45.44,47.06,333500,8.85433874932476,9.4622951071129,8.85433874932476,9.17000839663783,1711504.43065618,0.0,1.0
2000-07-31,49.06,49.13,45.38,45.38,338300,9.55972401060459,9.57336405709343,8.84264728090576,8.84264728090576,1736137.77778406,0.0,1.0
2000-08-01,49.13,49.56,48.0,49.56,224600,9.57336405709343,9.65715291409628,9.35317473520221,9.65715291409628,1152635.36769229,0.0,1.0
2000-08-02,47.88,49.25,47.0,49.25,260000,9.3297917983642,9.59674699393143,9.15831692821883,9.59674699393143,1334306.30276044,0.0,1.0
2000-08-03,43.44,45.41,42.13,45.41,760000,8.464623135358,8.84849301511525,8.20935940820977,8.84849301511525,3900279.96191513,0.0,1.0
2000-08-04,44.06,46.0,43.75,44.16,497200,8.58543497568769,8.96345912123545,8.52502905552284,8.60492075638603,2551604.20666342,0.0,1.0
2000-08-07,44.13,45.38,44.0,44.25,534300,8.59907502217653,8.84264728090576,8.57374350726869,8.62245795901454,2741999.4521727,0.0,1.0
2000-08-08,42.5,44.88,42.44,44.38,317900,8.28145679679362,8.74521837741407,8.26976532837462,8.64778947392237,1631446.05249055,0.0,1.0
2000-08-09,43.31,44.5,42.88,43.25,565100,8.43929162045016,8.67117241076038,8.35550276344731,8.42760015203116,2900063.42957663,0.0,1.0
2000-08-10,42.31,44.75,42.13,43.69,141600,8.24443381346678,8.71988686250623,8.20935940820977,8.51333758710384,726683.740272608,0.0,1.0
2000-08-11,41.06,42.69,40.0,42.09,228300,8.00086155473756,8.31847978012046,7.79431227933517,8.20156509593044,1171623.57277003,0.0,1.0
2000-08-14,40.89,41.56,40.38,41.16,260800,7.96773572755038,8.09829045822925,7.86835824598886,8.02034733543589,1338411.86061509,0.0,1.0
2000-08-15,43.75,44.88,40.75,40.81,281100,8.52502905552284,8.74521837741407,7.94045563457271,7.95214710299171,1442590.39117677,0.0,1.0
2000-08-16,44.31,45.06,44.13,44.56,196400,8.63414942743354,8.78029278267107,8.59907502217653,8.68286387917938,1007914.45331596,0.0,1.0
2000-08-17,43.13,44.0,41.94,42.5,108900,8.40421721519315,8.57374350726869,8.17233642488293,8.28145679679362,558869.062963891,0.0,1.0
2000-08-18,46.56,47.75,43.06,43.06,181800,9.07257949314614,9.30446028345636,8.39057716870431,8.39057716870431,932988.022468645,0.0,1.0
2000-08-21,46.5,47.0,45.56,46.63,152200,9.06088802472714,9.15831692821883,8.87772168616276,9.08621953963498,781082.381846687,0.0,1.0
2000-08-22,45.38,47.88,45.25,46.47,133500,8.84264728090576,9.3297917983642,8.81731576599791,9.05504229051764,685114.966994302,0.0,1.0
2000-08-23,44.0,45.38,43.63,45.31,120300,8.57374350726869,8.84264728090576,8.50164611868484,8.82900723441692,617373.262392618,0.0,1.0
2000-08-24,43.38,44.0,42.31,43.84,154800,8.452931666939,8.57374350726869,8.24443381346678,8.54256625815135,794425.444874291,0.0,1.0
2000-08-25,43.52,44.0,42.75,43.88,127000,8.48021175991667,8.57374350726869,8.33017124853947,8.55036057043069,651757.309425291,0.0,1.0
2000-08-28,44.5,44.75,43.31,43.31,154000,8.67117241076038,8.71988686250623,8.43929162045016,8.43929162045016,790319.887019644,0.0,1.0
2000-08-29,43.88,45.0,43.25,44.75,149900,8.55036057043069,8.76860131425207,8.42760015203116,8.71988686250623,769278.903014575,0.0,1.0
2000-08-30,40.61,44.03,40.25,44.03,396500,7.91317554159503,8.57958924147819,7.84302673108102,8.57958924147819,2034817.11170967,0.0,1.0
2000-08-31,40.0,41.25,38.13,40.38,666400,7.79431227933517,8.0378845380644,7.42992818027625,7.86835824598886,3419929.69292137,0.0,1.0
2000-09-01,40.88,41.75,40.13,40.94,555600,7.96578714948055,8.13531344155609,7.81964379424301,7.97747861789955,2851309.93005269,0.0,1.0
2000-09-05,39.88,40.63,39.5,40.59,324700,7.77092934249717,7.9170726977347,7.69688337584348,7.90927838545537,1666343.29425505,0.0,1.0
2000-09-06,39.0,40.38,38.88,40.34,532100,7.59945447235179,7.86835824598886,7.57607153551379,7.86056393370952,2730709.16807242,0.0,1.0
2000-09-07,39.5,39.69,38.75,38.91,374000,7.69688337584348,7.73390635917033,7.55074002060595,7.58191726972329,1919348.29704771,0.0,1.0
2000-09-08,39.06,40.5,38.94,39.69,386200,7.6111459407708,7.89174118282686,7.58776300393279,7.73390635917033,1981958.05433108,0.0,1.0
2000-09-11,39.5,40.0,39.0,39.0,245300,7.69688337584348,7.79431227933517,7.59945447235179,7.59945447235179,1258866.67718129,0.0,1.0
2000-09-12,38.44,39.31,38.06,39.25,166000,7.4903341004411,7.65986039251664,7.41628813378742,7.64816892409764,851903.254839357,0.0,1.0
2000-09-13,37.88,38.94,36.63,38.94,220400,7.38121372853041,7.58776300393279,7.13764146980119,7.58776300393279,1131081.18895539,0.0,1.0
2000-09-14,38.88,39.0,33.0,37.94,1729800,7.57607153551379,7.59945447235179,6.43030763045152,7.39290519694941,8877242.47121156,0.0,1.0
2000-09-15,38.63,39.75,37.75,39.75,300200,7.52735708376794,7.74559782758933,7.35588221362257,7.74559782758933,1540610.58495648,0.0,1.0
2000-09-18,36.63,39.13,36.5,39.0,224600,7.13764146980119,7.62478598725963,7.11230995489335,7.59945447235179,1152635.36769229,0.0,1.0
2000-09-19,37.13,37.75,36.69,37.75,201400,7.23507037329288,7.35588221362257,7.14933293822019,7.35588221362257,1033574.18990751,0.0,1.0
2000-09-20,37.25,37.63,35.75,37.53,160600,7.25845331013088,7.33249927678456,6.96616659965581,7.31301349608623,824190.739320486,0.0,1.0
2000-09-21,37.75,39.0,36.75,36.88,180400,7.35588221362257,7.59945447235179,7.16102440663919,7.18635592154703,925803.296223012,0.0,1.0
2000-09-22,38.88,38.88,35.0,35.44,242400,7.57607153551379,7.57607153551379,6.82002324441828,6.90576067949096,1243984.02995819,0.0,1.0
2000-09-25,35.25,39.13,33.63,39.06,658800,6.86873769616412,7.62478598725963,6.55306804885105,7.6111459407708,3380926.89330222,0.0,1.0
2000-09-26,34.31,35.63,34.25,35.31,194500,6.68557135759975,6.94278366281781,6.67387988918074,6.88042916458312,998163.753411173,0.0,1.0
2000-09-27,35.38,36.44,34.0,34.88,251800,6.89406921107196,7.10061848647434,6.6251654374349,6.79664030758027,1292224.3347503,0.0,1.0
2000-09-28,38.25,39.0,35.19,35.88,517200,7.45331111711426,7.59945447235179,6.85704622774512,6.99149811456365,2654243.15302961,0.0,1.0
2000-09-29,39.44,39.56,36.5,38.19,456500,7.68519190742448,7.70857484426249,7.11230995489335,7.44161964869526,2342733.95080823,0.0,1.0
2000-10-02,36.0,40.0,35.75,40.0,189600,7.01488105140166,7.79431227933517,6.96616659965581,7.79431227933517,973017.211551458,0.0,1.0
2000-10-03,35.25,37.13,34.63,37.0,202900,6.86873769616412,7.23507037329288,6.74792585583443,7.20973885838504,1041272.11088497,0.0,1.0
2000-10-04,36.5,37.25,34.75,35.02,78400,7.11230995489335,7.25845331013088,6.77130879267243,6.82392040055795,402344.669755455,0.0,1.0
2000-10-05,35.13,37.38,34.75,36.94,259400,6.84535475932612,7.28378482503872,6.77130879267243,7.19804738996603,1331227.13436945,0.0,1.0
2000-10-06,33.94,35.38,33.5,34.75,278100,6.61347396901589,6.89406921107196,6.52773653394321,6.77130879267243,1427194.54922184,0.0,1.0
2000-10-09,32.0,34.0,30.88,34.0,374600,6.23544982346814,6.6251654374349,6.01720907964675,6.6251654374349,1922427.46543869,0.0,1.0
2000-10-10,30.13,32.38,29.38,32.19,316600,5.87106572440922,6.30949579012182,5.72492236917168,6.27247280679498,1624774.52097675,0.0,1.0
2000-10-11,27.75,29.56,27.0,29.31,410900,5.40730414378878,5.75999677442869,5.26116078855124,5.71128232268285,2108717.15309332,0.0,1.0
2000-10-12,27.94,28.5,27.19,28.22,435900,5.44432712711562,5.55344749902631,5.29818377187808,5.49888731307096,2237015.83605106,0.0,1.0
2000-10-13,32.0,33.0,27.94,28.16,170000,6.23544982346814,6.43030763045152,5.44432712711562,5.48719584465196,872431.044112594,0.0,1.0
2000-10-16,28.75,32.44,27.13,32.44,435000,5.60216195077216,6.32118725854083,5.28649230345908,6.32118725854083,2232397.08346458,0.0,1.0
2000-10-17,25.81,32.69,25.63,32.06,504500,5.02927999824102,6.36990171028667,4.99420559298401,6.24714129188714,2589067.42208708,0.0,1.0
2000-10-18,28.44,28.75,25.34,25.81,387200,5.54175603060731,5.60216195077216,4.93769682895883,5.02927999824102,1987090.00164939,0.0,1.0
2000-10-19,30.63,31.63,29.5,30.63,188200,5.96849462790091,6.16335243488429,5.74830530600969,5.96849462790091,965832.485305825,0.0,1.0
2000-10-20,30.56,31.31,29.44,30.53,135900,5.95485458141207,6.10099793664961,5.73661383759069,5.94900884720257,697431.640558245,0.0,1.0
2000-10-23,28.81,31.5,28.5,30.16,302800,5.61385341919116,6.13802091997645,5.55344749902631,5.87691145861872,1553953.64798408,0.0,1.0
2000-10-24,28.81,30.5,28.0,29.63,265000,5.61385341919116,5.94316311299307,5.45601859553462,5.77363682091753,1359966.03935199,0.0,1.0
2000-10-25,27.75,27.88,26.25,26.88,258400,5.40730414378878,5.43263565869662,5.11501743331371,5.23777785171324,1326095.18705114,0.0,1.0
2000-10-26,29.45,29.81,26.5,27.94,196100,5.73856241566052,5.80871122617454,5.16373188505955,5.44432712711562,1006374.86912047,0.0,1.0
2000-10-27,28.06,30.75,27.5,30.56,179700,5.46771006395362,5.99187756473891,5.35858969204293,5.95485458141207,922210.933100196,0.0,1.0
2000-10-30,28.0,28.94,27.19,28.44,170600,5.45601859553462,5.639184934099,5.29818377187808,5.54175603060731,875510.21250358,0.0,1.0
2000-10-31,33.5,33.5,28.13,28.5,370200,6.52773653394321,6.52773653394321,5.48135011044246,5.55344749902631,1899846.89723813,0.0,1.0
2000-11-01,29.94,33.63,29.38,30.63,232600,5.83404274108238,6.55306804885105,5.72492236917168,5.96849462790091,1193690.94623876,0.0,1.0
2000-11-02,31.13,32.69,29.63,31.25,294600,6.0659235313926,6.36990171028667,5.77363682091753,6.0893064682306,1511871.67997394,0.0,1.0
2000-11-03,30.81,32.23,30.5,31.25,114700,6.00356903315792,6.28026711907432,5.94316311299307,6.0893064682306,588634.357410085,0.0,1.0
2000-11-06,32.44,32.5,30.77,31.25,200500,6.32118725854083,6.33287872695983,5.99577472087858,6.0893064682306,1028955.43732103,0.0,1.0
2000-11-07,32.44,33.13,32.06,32.38,182600,6.32118725854083,6.45563914535936,6.24714129188714,6.30949579012182,937093.580323292,0.0,1.0
2000-11-08,32.88,33.25,32.25,32.69,297600,6.40692469361351,6.47902208219736,6.28416427521398,6.36990171028667,1527267.52192887,0.0,1.0
2000-11-09,30.5,32.25,30.44,32.16,338800,5.94316311299307,6.28416427521398,5.93147164457407,6.26662707258548,1738703.75144322,0.0,1.0
2000-11-10,27.88,30.63,27.88,30.25,251800,5.43263565869662,5.96849462790091,5.43263565869662,5.89444866124722,1292224.3347503,0.0,1.0
2000-11-13,27.88,29.38,26.38,28.0,451000,5.43263565869662,5.72492236917168,5.14034894822155,5.45601859553462,2314508.24055753,0.0,1.0
2000-11-14,30.56,31.13,28.7,28.88,256000,5.95485458141207,6.0659235313926,5.59241906042299,5.62749346568,1313778.5134872,0.0,1.0
2000-11-15,29.0,30.81,28.38,30.81,260100,5.650876402518,6.00356903315792,5.53006456218831,6.00356903315792,1334819.49749227,0.0,1.0
2000-11-16,27.69,29.38,27.25,29.38,248900,5.39561267536977,5.72492236917168,5.30987524029709,5.72492236917168,1277341.68752721,0.0,1.0
2000-11-17,27.63,28.25,26.88,28.19,178300,5.38392120695077,5.50473304728047,5.23777785171324,5.49304157886146,915026.206854562,0.0,1.0
2000-11-20,26.94,27.56,25.81,27.56,209600,5.24946932013224,5.37028116046193,5.02927999824102,5.37028116046193,1075656.15791765,0.0,1.0
2000-11-21,27.5,27.81,25.0,27.09,315100,5.35858969204293,5.41899561220778,4.87144517458448,5.27869799117975,1617076.59999929,0.0,1.0
2000-11-22,26.19,27.38,24.63,27.0,300200,5.10332596489471,5.33520675520493,4.79934778600063,5.26116078855124,1540610.58495647,0.0,1.0
2000-11-24,26.13,26.81,25.08,26.67,100100,5.0916344964757,5.2241378052244,4.88703379914315,5.19685771224673,513707.926562769,0.0,1.0
2000-11-27,26.19,27.56,25.63,27.25,177500,5.10332596489471,5.37028116046193,4.99420559298401,5.30987524029709,910920.648999914,0.0,1.0
2000-11-28,19.13,20.0,16.75,16.94,2695100,3.72762984759205,3.89715613966759,3.2638682669716,3.30089125029845,13831111.2175756,0.0,1.0
2000-11-29,18.38,19.13,18.0,18.94,832200,3.58148649235451,3.72762984759205,3.50744052570083,3.69060686426521,4270806.55829707,0.0,1.0
2000-11-30,17.56,18.06,17.38,17.75,518800,3.42170309062814,3.51913199411983,3.38662868537113,3.45872607395498,2662454.26873891,0.0,1.0
2000-12-01,17.88,19.25,17.44,17.92,589300,3.48405758886282,3.75101278443005,3.39832015379014,3.49185190114216,3024256.55467972,0.0,1.0
2000-12-04,17.88,18.75,17.38,17.91,390300,3.48405758886282,3.65358388093836,3.38662868537113,3.48990332307232,2002999.03833615,0.0,1.0
2000-12-05,19.5,19.75,18.06,18.08,529500,3.7997272361759,3.84844168792174,3.51913199411983,3.5230291502595,2717366.10504481,0.0,1.0
2000-12-06,18.44,19.31,18.0,19.28,399900,3.59317796077352,3.76270425284905,3.50744052570083,3.75685851863955,2052265.73259192,0.0,1.0
2000-12-07,18.38,18.44,17.88,18.19,472200,3.58148649235451,3.59317796077352,3.48405758886282,3.54446350902767,2423305.52370569,0.0,1.0
2000-12-08,18.81,19.5,18.13,18.13,766400,3.66527534935737,3.7997272361759,3.53277204060867,3.53277204060867,3933124.4247523,0.0,1.0
2000-12-11,20.25,20.38,18.19,18.64,536000,3.94587059141343,3.97120210632127,3.54446350902767,3.63214952217019,2750723.76261383,0.0,1.0
2000-12-12,18.63,20.44,18.63,20.28,399700,3.63020094410036,3.98289357474027,3.63020094410036,3.95171632562293,2051239.34312826,0.0,1.0
2000-12-13,19.69,19.75,18.88,19.13,859400,3.83675021950274,3.84844168792174,3.6789153958462,3.72762984759205,4410395.52535508,0.0,1.0
2000-12-14,19.69,19.88,19.38,19.75,464100,3.83675021950274,3.87377320282958,3.77634429933789,3.84844168792174,2381736.75042738,0.0,1.0
2000-12-15,19.19,19.94,18.88,19.69,665700,3.73932131601105,3.88546467124858,3.6789153958462,3.83675021950274,3416337.32979855,0.0,1.0
2000-12-18,18.19,18.69,16.13,16.31,1347600,3.54446350902767,3.64189241251936,3.14305642664191,3.17813083189892,6915812.20615372,0.0,1.0
2000-12-19,18.25,19.44,17.63,17.63,518900,3.55615497744667,3.78803576775689,3.43534313711698,3.43534313711698,2662967.46347074,0.0,1.0
2000-12-20,18.31,18.5,17.75,17.84,671200,3.56784644586568,3.60486942919252,3.45872607395498,3.47626327658349,3444563.04004925,0.0,1.0
2000-12-21,18.75,20.25,17.44,18.03,859700,3.65358388093836,3.94587059141343,3.39832015379014,3.51328625991033,4411935.10955058,0.0,1.0
2000-12-22,21.19,22.38,18.88,18.94,901700,4.12903692997781,4.36091772028803,3.6789153958462,3.69060686426521,4627476.89691956,0.0,1.0
2000-12-26,19.69,21.69,19.59,20.88,223900,3.83675021950274,4.2264658334695,3.8172644388044,4.06863100981296,1149043.00456947,0.0,1.0
2000-12-27,19.19,20.69,19.13,20.66,563200,3.73932131601105,4.03160802648612,3.72762984759205,4.02576229227662,2890312.72967184,0.0,1.0
2000-12-28,21.69,22.38,18.94,18.94,495600,4.2264658334695,4.36091772028803,3.69060686426521,3.69060686426521,2543393.09095413,0.0,1.0
2000-12-29,22.13,22.63,19.78,21.5,578100,4.31220326854218,4.40963217203387,3.85428742213124,4.18944285014266,2966778.74471465,0.0,1.0
2001-01-02,19.13,22.44,19.0,22.06,695100,3.72762984759205,4.37260918870703,3.70229833268421,4.29856322205335,3567216.58095685,0.0,1.0
2001-01-03,22.06,22.38,18.81,19.08,420700,4.29856322205335,4.36091772028803,3.66527534935737,3.71788695724288,2159010.23681275,0.0,1.0
2001-01-04,22.75,23.25,21.5,21.94,447500,4.43301510887188,4.53044401236357,4.18944285014266,4.27518028521534,2296546.42494345,0.0,1.0
2001-01-05,20.88,22.81,20.44,22.81,237000,4.06863100981296,4.44470657729088,3.98289357474027,4.44470657729088,1216271.51443932,0.0,1.0
2001-01-08,21.0,21.22,19.88,21.19,294900,4.09201394665097,4.13488266418731,3.87377320282958,4.12903692997781,1513411.26416943,0.0,1.0
2001-01-09,20.31,21.56,20.25,21.13,154300,3.95756205983243,4.20113431856166,3.94587059141343,4.1173454615588,791859.471215138,0.0,1.0
2001-01-10,22.13,22.31,19.81,20.06,459700,4.31220326854218,4.34727767379919,3.86013315634074,3.90884760808659,2359156.18222682,0.0,1.0
2001-01-11,21.75,22.13,20.88,22.03,335000,4.2381573018885,4.31220326854218,4.06863100981296,4.29271748784385,1719202.35163364,0.0,1.0
2001-01-12,23.25,23.38,21.88,22.0,316000,4.53044401236357,4.55577552727141,4.26348881679634,4.28687175363435,1621695.35258576,0.0,1.0
2001-01-16,24.88,25.25,22.0,23.31,385000,4.84806223774648,4.92015962633033,4.28687175363435,4.54213548078257,1975799.71754911,0.0,1.0
2001-01-17,25.44,26.0,24.94,25.25,290400,4.95718260965717,5.06630298156786,4.85975370616548,4.92015962633033,1490317.50123704,0.0,1.0
2001-01-18,25.31,25.75,23.19,25.23,472500,4.93185109474933,5.01758852982202,4.51875254394457,4.91626247019066,2424845.10790118,0.0,1.0
2001-01-19,25.45,26.19,25.0,25.5,185500,4.959131187727,5.10332596489471,4.87144517458448,4.96887407807617,951976.22754639,0.0,1.0
2001-01-22,24.5,25.13,23.88,25.02,156900,4.77401627109279,4.89677668949232,4.6532044307631,4.87534233072415,805202.534242742,0.0,1.0
2001-01-23,27.44,27.75,25.0,25.64,468100,5.34689822362393,5.40730414378878,4.87144517458448,4.99615417105385,2402264.53970062,0.0,1.0
2001-01-24,27.25,27.5,26.5,27.44,442200,5.30987524029709,5.35858969204293,5.16373188505955,5.34689822362393,2269347.10415641,0.0,1.0
2001-01-25,26.38,26.94,25.75,26.94,443700,5.14034894822155,5.24946932013224,5.01758852982202,5.24946932013224,2277045.02513387,0.0,1.0
2001-01-26,25.31,26.31,24.88,26.13,362200,4.93185109474933,5.12670890173271,4.84806223774648,5.0916344964757,1858791.31869166,0.0,1.0
2001-01-29,26.75,27.5,25.75,25.91,190600,5.2124463368054,5.35858969204293,5.01758852982202,5.04876577893936,978149.158869767,0.0,1.0
2001-01-30,25.63,27.38,24.88,26.88,276400,4.99420559298401,5.33520675520493,4.84806223774648,5.23777785171324,1418470.23878071,0.0,1.0
2001-01-31,26.3,28.19,25.38,25.38,255600,5.12476032366288,5.49304157886146,4.94549114123817,4.94549114123817,1311725.73455988,0.0,1.0
2001-02-01,25.06,26.17,24.63,26.17,226900,4.88313664300349,5.09942880875504,4.79934778600063,5.09942880875504,1164438.8465244,0.0,1.0
2001-02-02,24.75,25.5,23.27,25.06,201100,4.82273072283864,4.96887407807617,4.53434116850324,4.88313664300349,1032034.60571202,0.0,1.0
2001-02-05,24.0,24.94,23.44,24.75,91700,4.6765873676011,4.85975370616548,4.56746699569041,4.82273072283864,470599.56908897,0.0,1.0
2001-02-06,23.94,26.31,23.94,24.63,105000,4.6648958991821,5.12670890173271,4.6648958991821,4.79934778600063,538854.468422485,0.0,1.0
2001-02-07,24.06,24.31,23.13,23.81,304300,4.68827883602011,4.73699328776595,4.50706107552556,4.63956438427426,1561651.56896154,0.0,1.0
2001-02-08,23.69,24.63,23.63,24.3,141500,4.61618144743626,4.79934778600063,4.60448997901725,4.73504470969612,726170.545540777,0.0,1.0
2001-02-09,23.13,24.0,22.25,23.75,223800,4.50706107552556,4.6765873676011,4.33558620538019,4.62787291585526,1148529.80983764,0.0,1.0
2001-02-12,24.69,25.13,22.69,23.16,221300,4.81103925441964,4.89677668949232,4.42132364045288,4.51290680973507,1135699.94154186,0.0,1.0
2001-02-13,24.25,26.13,24.25,24.75,141700,4.72530181934695,5.0916344964757,4.72530181934695,4.82273072283864,727196.935004439,0.0,1.0
2001-02-14,25.94,27.5,23.88,24.13,289900,5.05461151314886,5.35858969204293,4.6532044307631,4.70191888250894,1487751.52757789,0.0,1.0
2001-02-15,27.5,28.13,26.13,26.38,237700,5.35858969204293,5.48135011044246,5.0916344964757,5.14034894822155,1219863.87756214,0.0,1.0
2001-02-16,26.56,26.75,25.44,26.75,243200,5.17542335347856,5.2124463368054,4.95718260965717,5.2124463368054,1248089.58781284,0.0,1.0
2001-02-20,25.69,26.63,25.5,26.56,281900,5.00589706140302,5.18906339996739,4.96887407807617,5.17542335347856,1446695.94903141,0.0,1.0
2001-02-21,23.31,25.69,23.13,25.69,372900,4.54213548078257,5.00589706140302,4.50706107552556,5.00589706140302,1913703.15499757,0.0,1.0
2001-02-22,22.94,23.75,22.5,23.5,317900,4.47003809219872,4.62787291585526,4.38430065712604,4.57915846410941,1631446.05249055,0.0,1.0
2001-02-23,22.63,23.0,21.88,22.33,459300,4.40963217203387,4.48172956061772,4.26348881679634,4.35117482993886,2357103.4032995,0.0,1.0
2001-02-26,23.19,23.56,22.38,23.0,159600,4.51875254394457,4.59084993252842,4.36091772028803,4.48172956061772,819058.792002176,0.0,1.0
2001-02-27,21.31,23.0,21.25,22.94,279500,4.15241986681581,4.48172956061772,4.14072839839681,4.47003809219872,1434379.27546747,0.0,1.0
2001-02-28,20.56,21.94,20.0,21.75,209700,4.00627651157828,4.27518028521534,3.89715613966759,4.2381573018885,1076169.35264948,0.0,1.0
2001-03-01,20.56,21.0,19.88,20.5,492600,4.00627651157828,4.09201394665097,3.87377320282958,3.99458504315928,2527997.2489992,0.0,1.0
2001-03-02,21.13,22.0,20.0,20.31,265100,4.1173454615588,4.28687175363435,3.89715613966759,3.95756205983243,1360479.23408382,0.0,1.0
2001-03-05,22.06,22.5,21.5,22.44,228000,4.29856322205335,4.38430065712604,4.18944285014266,4.37260918870703,1170083.98857454,0.0,1.0
2001-03-06,22.69,24.0,22.25,22.38,307000,4.42132364045288,4.6765873676011,4.33558620538019,4.36091772028803,1575507.82672098,0.0,1.0
2001-03-07,23.25,24.0,22.75,23.06,161100,4.53044401236357,4.6765873676011,4.43301510887188,4.49342102903673,826756.712979641,0.0,1.0
2001-03-08,22.81,23.5,22.13,23.34,242500,4.44470657729088,4.57915846410941,4.31220326854218,4.54798121499207,1244497.22469002,0.0,1.0
2001-03-09,23.0,23.25,21.5,22.69,268600,4.48172956061772,4.53044401236357,4.18944285014266,4.42132364045288,1378441.0496979,0.0,1.0
2001-03-12,23.0,23.06,22.31,23.0,330300,4.48172956061772,4.49342102903673,4.34727767379919,4.48172956061772,1695082.19923759,0.0,1.0
2001-03-13,22.38,23.27,22.19,22.59,280500,4.36091772028803,4.53434116850324,4.32389473696119,4.40183785975454,1439511.22278578,0.0,1.0
2001-03-14,22.25,23.31,21.63,22.03,158100,4.33558620538019,4.54213548078257,4.21477436505049,4.29271748784385,811360.871024713,0.0,1.0
2001-03-15,21.0,23.0,20.91,22.0,163200,4.09201394665097,4.48172956061772,4.07447674402246,4.28687175363435,837533.80234809,0.0,1.0
2001-03-16,20.13,21.0,19.75,20.88,191900,3.92248765457543,4.09201394665097,3.84844168792174,4.06863100981296,984820.690383569,0.0,1.0
2001-03-19,21.88,22.19,20.0,20.13,230700,4.26348881679634,4.32389473696119,3.89715613966759,3.92248765457543,1183940.24633397,0.0,1.0
2001-03-20,21.56,22.44,21.25,21.56,150400,4.20113431856166,4.37260918870703,4.14072839839681,4.20113431856166,771844.87667373,0.0,1.0
2001-03-21,20.94,21.44,19.25,19.36,535400,4.08032247823196,4.17775138172365,3.75101278443005,3.77244714319822,2747644.59422284,0.0,1.0
2001-03-22,23.38,24.0,20.25,20.28,387000,4.55577552727141,4.6765873676011,3.94587059141343,3.95171632562293,1986063.61218573,0.0,1.0
2001-03-23,25.38,26.19,23.38,23.81,373300,4.94549114123817,5.10332596489471,4.55577552727141,4.63956438427426,1915755.93392489,0.0,1.0
2001-03-26,26.0,26.69,25.13,25.38,442700,5.06630298156786,5.20075486838639,4.89677668949232,4.94549114123817,2271913.07781556,0.0,1.0
2001-03-27,25.56,28.13,25.5,25.81,388700,4.98056554649518,5.48135011044246,4.96887407807617,5.02927999824102,1994787.92262685,0.0,1.0
2001-03-28,24.75,26.38,24.25,24.64,250500,4.82273072283864,5.14034894822155,4.72530181934695,4.80129636407047,1285552.8032365,0.0,1.0
2001-03-29,23.38,26.38,23.25,25.0,137200,4.55577552727141,5.14034894822155,4.53044401236357,4.87144517458448,704103.172072046,0.0,1.0
2001-03-30,24.75,25.11,22.88,23.41,339300,4.82273072283864,4.89287953335266,4.45834662377972,4.56162126148091,1741269.72510237,0.0,1.0
2001-04-02,22.81,25.03,21.69,25.03,213100,4.44470657729088,4.87729090879399,4.2264658334695,4.87729090879399,1093617.97353173,0.0,1.0
2001-04-03,21.44,24.88,21.44,22.81,232600,4.17775138172365,4.84806223774648,4.17775138172365,4.44470657729088,1193690.94623876,0.0,1.0
2001-04-04,21.75,22.63,21.31,21.38,355300,4.2381573018885,4.40963217203387,4.15241986681581,4.16605991330465,1823380.88219532,0.0,1.0
2001-04-05,24.19,25.13,21.94,22.0,381600,4.71361035092795,4.89677668949232,4.27518028521534,4.28687175363435,1958351.09666686,0.0,1.0
2001-04-06,24.5,24.75,23.5,24.5,294200,4.77401627109279,4.82273072283864,4.57915846410941,4.77401627109279,1509818.90104662,0.0,1.0
2001-04-09,24.57,25.4,24.55,24.75,313200,4.78765631758163,4.94938829737784,4.78375916144196,4.82273072283864,1607325.9000945,0.0,1.0
2001-04-10,26.25,26.87,24.77,24.86,170700,5.11501743331371,5.2358292736434,4.82662787897831,4.84416508160681,876023.40723541,0.0,1.0
2001-04-11,27.54,28.28,26.61,26.68,395700,5.36638400432227,5.51057878148997,5.18516624382772,5.19880629031656,2030711.55385502,0.0,1.0
2001-04-12,27.72,28.05,26.91,27.36,346000,5.40145840957928,5.46576148588379,5.24362358592274,5.33130959906526,1775653.77213504,0.0,1.0
2001-04-16,27.64,28.05,26.89,27.73,235000,5.3858697850206,5.46576148588379,5.23972642978307,5.40340698764911,1206007.61980271,0.0,1.0
2001-04-17,25.14,27.0,24.51,26.5,746700,4.89872526756216,5.26116078855124,4.77596484916263,5.16373188505955,3832025.06258161,0.0,1.0
2001-04-18,29.75,30.25,25.89,26.01,1061200,5.79701975775554,5.89444866124722,5.04486862279969,5.0682515596377,5446022.49418991,0.0,1.0
2001-04-19,31.68,32.25,29.8,30.49,641100,6.17309532523346,6.28416427521398,5.8067626481047,5.94121453492324,3290091.42576814,0.0,1.0
2001-04-20,31.05,32.43,30.81,31.45,667100,6.05033490683393,6.31923868047099,6.00356903315792,6.12827802962728,3423522.05604419,0.0,1.0
2001-04-23,28.65,30.79,28.05,30.5,345500,5.58267617007382,5.99967187701825,5.46576148588379,5.94316311299307,1773087.79847589,0.0,1.0
2001-04-24,28.7,29.0,28.4,28.41,329600,5.59241906042299,5.650876402518,5.53396171832797,5.53591029639781,1691489.83611477,0.0,1.0
2001-04-25,29.2,29.42,28.38,28.78,424400,5.68984796391468,5.73271668145102,5.53006456218831,5.60800768498166,2177998.4418905,0.0,1.0
2001-04-26,29.86,30.26,29.21,29.4,363700,5.81845411652371,5.89639723931706,5.69179654198451,5.72881952531135,1866489.23966912,0.0,1.0
2001-04-27,29.53,30.4,29.31,30.02,204900,5.75415104021919,5.92367733229473,5.71128232268285,5.84963136564105,1051536.00552159,0.0,1.0
2001-04-30,29.51,30.15,29.51,30.12,252300,5.75025388407952,5.87496288054889,5.75025388407952,5.86911714633939,1294790.30840946,0.0,1.0
2001-05-01,29.32,29.81,28.15,29.39,331100,5.71323090075268,5.80871122617454,5.48524726658213,5.72687094724152,1699187.75709224,0.0,1.0
2001-05-02,29.9,30.5,29.58,29.75,127300,5.82624842880304,5.94316311299307,5.76389393056836,5.79701975775554,653296.893620784,0.0,1.0
2001-05-03,28.96,29.5,27.61,29.4,233100,5.64308209023867,5.74830530600969,5.3800240508111,5.72881952531135,1196256.91989792,0.0,1.0
2001-05-04,30.0,30.74,27.5,28.56,189600,5.84573420950138,5.98992898666908,5.35858969204293,5.56513896744531,973017.211551458,0.0,1.0
2001-05-07,29.91,30.26,29.2,30.1,139300,5.82819700687288,5.89639723931706,5.68984796391468,5.86521999019972,714880.261440496,0.0,1.0
2001-05-08,29.86,30.45,29.65,30.04,158200,5.81845411652371,5.9334202226439,5.7775339770572,5.85352852178072,811874.065756543,0.0,1.0
2001-05-09,30.0,30.02,28.69,29.54,238500,5.84573420950138,5.84963136564105,5.59047048235315,5.75609961828903,1223969.43541679,0.0,1.0
2001-05-10,30.48,31.05,29.99,30.0,313700,5.9392659568534,6.05033490683393,5.84378563143155,5.84573420950138,1609891.87375365,0.0,1.0
2001-05-11,30.25,30.64,30.1,30.49,204200,5.89444866124722,5.97044320597074,5.86521999019972,5.94121453492324,1047943.64239878,0.0,1.0
2001-05-14,30.07,30.07,29.41,30.03,177000,5.85937425599022,5.85937425599022,5.73076810338119,5.85157994371088,908354.675340759,0.0,1.0
2001-05-15,29.74,29.99,29.4,29.79,142200,5.7950711796857,5.84378563143155,5.72881952531135,5.80481407003487,729762.908663594,0.0,1.0
2001-05-16,29.56,30.01,29.45,29.78,366700,5.75999677442869,5.84768278757121,5.73856241566052,5.80286549196504,1881885.08162405,0.0,1.0
2001-05-17,31.17,31.5,29.7,29.77,571300,6.07371784367193,6.13802091997645,5.78727686740637,5.8009169138952,2931881.50295015,0.0,1.0
2001-05-18,30.5,31.21,30.5,31.21,187500,5.94316311299307,6.08151215595127,5.94316311299307,6.08151215595127,962240.122183008,0.0,1.0
2001-05-21,32.45,32.81,30.6,30.65,375000,6.32313583661066,6.39328464712468,5.96264889369141,5.97239178404058,1924480.24436602,0.0,1.0
2001-05-22,34.29,34.4,32.47,32.81,377600,6.68167420146008,6.70310856022825,6.32703299275033,6.39328464712468,1937823.30739362,0.0,1.0
2001-05-23,33.06,33.66,32.85,33.51,426500,6.44199909887052,6.55891378306055,6.40107895940401,6.52968511201304,2188775.53125895,0.0,1.0
2001-05-24,33.16,33.96,32.8,32.81,352600,6.46148487956886,6.61737112515556,6.39133606905484,6.39328464712468,1809524.62443589,0.0,1.0
2001-05-25,33.14,34.0,33.05,33.19,466900,6.45758772342919,6.6251654374349,6.44005052080069,6.46733061377836,2396106.20291865,0.0,1.0
2001-05-29,32.65,33.05,32.08,33.05,294900,6.36210739800733,6.44005052080069,6.25103844802681,6.44005052080069,1513411.26416944,0.0,1.0
2001-05-30,29.88,32.61,29.79,32.61,487300,5.82235127266337,6.354313085728,5.80481407003487,6.354313085728,2500797.92821216,0.0,1.0
2001-05-31,29.93,31.1,29.75,30.23,334000,5.83209416301254,6.0600777971831,5.79701975775554,5.89055150510756,1714070.40431533,0.0,1.0
2001-06-01,30.18,30.6,29.8,30.35,453500,5.88080861475839,5.96264889369141,5.8067626481047,5.91393444194556,2327338.1088533,0.0,1.0
2001-06-04,29.78,30.31,29.3,30.18,248400,5.80286549196504,5.90614012966623,5.70933374461301,5.88080861475839,1274775.71386805,0.0,1.0
2001-06-05,29.68,30.25,29.67,29.85,409900,5.7833797112667,5.89444866124722,5.78143113319687,5.81650553845387,2103585.20577501,0.0,1.0
2001-06-06,29.26,30.15,29.25,30.13,226600,5.70153943233368,5.87496288054889,5.69959085426385,5.87106572440922,1162899.2623289,0.0,1.0
2001-06-07,29.06,29.26,28.26,29.26,351700,5.662567870937,5.70153943233368,5.5066816253503,5.70153943233368,1804905.87184941,0.0,1.0
2001-06-08,29.18,29.35,29.07,29.25,293500,5.68595080777501,5.71907663496218,5.66451644900684,5.69959085426385,1506226.5379238,0.0,1.0
2001-06-11,28.4,29.07,28.0,28.99,131700,5.53396171832797,5.66451644900684,5.45601859553462,5.64892782444817,675877.461821345,0.0,1.0
2001-06-12,27.94,28.3,27.4,28.3,307000,5.44432712711562,5.51447593762964,5.33910391134459,5.51447593762964,1575507.82672098,0.0,1.0
2001-06-13,27.36,28.39,26.64,28.25,268900,5.33130959906526,5.53201314025814,5.19101197803723,5.50473304728047,1379980.63389339,0.0,1.0
2001-06-14,26.0,27.0,24.89,26.69,306300,5.06630298156786,5.26116078855124,4.85001081581631,5.20075486838639,1571915.46359816,0.0,1.0
2001-06-15,25.91,26.25,25.38,26.0,400300,5.04876577893936,5.11501743331371,4.94549114123817,5.06630298156786,2054318.51151924,0.0,1.0
2001-06-18,25.58,25.99,25.08,25.79,301300,4.98446270263484,5.06435440349803,4.88703379914315,5.02538284210135,1546255.72700662,0.0,1.0
2001-06-19,25.67,26.23,25.44,25.56,165800,5.00199990526335,5.11112027717404,4.95718260965717,4.98056554649518,850876.865375694,0.0,1.0
2001-06-20,25.29,25.94,24.68,25.33,602700,4.92795393860966,5.05461151314886,4.8090906763498,4.935748250889,3093024.64874506,0.0,1.0
2001-06-21,24.27,25.83,24.2,25.37,527000,4.72919897548662,5.03317715438069,4.71555892899778,4.94354256316833,2704536.23674904,0.0,1.0
2001-06-22,25.21,25.21,24.11,24.16,327000,4.91236531405099,4.91236531405099,4.69802172636928,4.70776461671844,1678146.77308717,0.0,1.0
2001-06-25,25.22,25.45,24.86,25.15,170900,4.91431389212083,4.959131187727,4.84416508160681,4.90067384563199,877049.796699072,0.0,1.0
2001-06-26,27.1,27.3,24.8,25.26,289200,5.28064656924958,5.31961813064626,4.83247361318781,4.92210820440016,1484159.16445507,0.0,1.0
2001-06-27,26.56,27.11,26.21,27.1,247900,5.17542335347856,5.28259514731941,5.10722312103437,5.28064656924958,1272209.74020889,0.0,1.0
2001-06-28,28.61,29.0,26.56,26.6,350500,5.57488185779448,5.650876402518,5.17542335347856,5.18321766575789,1798747.53506744,0.0,1.0
2001-06-29,33.85,35.57,28.59,28.6,613000,6.59593676638739,6.9310921943988,5.57098470165482,5.57293327972465,3145883.70612365,0.0,1.0
2001-07-02,28.67,30.01,27.81,30.0,552600,5.58657332621349,5.84768278757121,5.41899561220778,5.84573420950138,2835914.08809776,0.0,1.0
2001-07-03,28.61,28.91,28.2,28.91,298500,5.57488185779448,5.6333391998895,5.4949901569313,5.6333391998895,1531886.27451535,0.0,1.0
2001-07-05,28.63,28.95,27.93,28.17,119500,5.57877901393415,5.64113351216883,5.44237854904578,5.4891444227218,613267.704537971,0.0,1.0
2001-07-06,27.35,28.25,26.75,28.25,139600,5.32936102099543,5.50473304728047,5.2124463368054,5.50473304728047,716419.845635989,0.0,1.0
2001-07-09,27.35,27.89,26.8,27.22,126400,5.32936102099543,5.43458423676645,5.22218922715457,5.30402950608759,648678.141034305,0.0,1.0
2001-07-10,28.24,28.87,27.65,27.76,355300,5.50278446921063,5.62554488761016,5.38781836309044,5.40925272185861,1823380.88219532,0.0,1.0
2001-07-11,27.85,28.14,27.69,28.0,215600,5.42678992448711,5.48329868851229,5.39561267536977,5.45601859553462,1106447.8418275,0.0,1.0
2001-07-12,30.0,30.05,28.25,28.25,385600,5.84573420950138,5.85547709985055,5.50473304728047,5.50473304728047,1978878.8859401,0.0,1.0
2001-07-13,29.35,30.45,29.05,29.3,148900,5.71907663496218,5.9334202226439,5.66061929286717,5.70933374461301,764146.955696267,0.0,1.0
2001-07-16,28.94,29.63,28.2,29.38,244200,5.639184934099,5.77363682091753,5.4949901569313,5.72492236917168,1253221.53513115,0.0,1.0
2001-07-17,29.24,29.35,27.21,28.98,267800,5.69764227619401,5.71907663496218,5.30208092801775,5.64697924637833,1374335.49184325,0.0,1.0
2001-07-18,28.6,28.99,27.69,28.9,229000,5.57293327972465,5.64892782444817,5.39561267536977,5.63139062181966,1175215.93589285,0.0,1.0
2001-07-19,29.55,29.76,28.65,28.69,168900,5.75804819635886,5.79896833582537,5.58267617007382,5.59047048235315,866785.902062454,0.0,1.0
2001-07-20,29.5,29.5,28.91,29.38,100400,5.74830530600969,5.74830530600969,5.6333391998895,5.72492236917168,515247.510758262,0.0,1.0
2001-07-23,28.4,29.18,27.52,28.75,270500,5.53396171832797,5.68595080777501,5.3624868481826,5.60216195077216,1388191.74960269,0.0,1.0
2001-07-24,28.17,30.0,27.85,28.28,379200,5.4891444227218,5.84573420950138,5.42678992448711,5.51057878148997,1946034.42310291,0.0,1.0
2001-07-25,28.84,29.11,27.91,28.35,127000,5.61969915340066,5.67231076128617,5.43848139290612,5.5242188279788,651757.309425291,0.0,1.0
2001-07-26,30.0,30.2,27.45,28.83,304100,5.84573420950138,5.88470577089806,5.34884680169376,5.61775057533083,1560625.17949788,0.0,1.0
2001-07-27,29.95,31.0,29.2,29.55,190500,5.83599131915221,6.04059201648476,5.68984796391468,5.75804819635886,977635.964137937,0.0,1.0
2001-07-30,30.38,30.75,29.5,29.88,92200,5.91978017615506,5.99187756473891,5.74830530600969,5.82235127266337,473165.542748125,0.0,1.0
2001-07-31,30.76,31.19,30.0,30.37,126600,5.99382614280875,6.0776149998116,5.84573420950138,5.91783159808523,649704.530497967,0.0,1.0
2001-08-01,31.05,32.29,30.77,31.15,834600,6.05033490683393,6.29195858749332,5.99577472087858,6.06982068753227,4283123.23186101,0.0,1.0
2001-08-02,31.08,31.45,30.76,31.25,367800,6.05618064104343,6.12827802962728,5.99382614280875,6.0893064682306,1887530.22367419,0.0,1.0
2001-08-03,31.0,31.37,30.37,31.05,228400,6.04059201648476,6.11268940506861,5.91783159808523,6.05033490683393,1172136.76750186,0.0,1.0
2001-08-06,30.3,31.2,30.08,30.75,177600,5.90419155159639,6.07956357788144,5.86132283406005,5.99187756473891,911433.843731746,0.0,1.0
2001-08-07,29.85,30.59,29.5,30.1,210200,5.81650553845387,5.96070031562157,5.74830530600969,5.86521999019972,1078735.32630863,0.0,1.0
2001-08-08,29.0,30.0,28.07,29.88,163500,5.650876402518,5.84573420950138,5.46965864202346,5.82235127266337,839073.386543583,0.0,1.0
2001-08-09,27.99,29.26,27.5,29.0,150700,5.45407001746479,5.70153943233368,5.35858969204293,5.650876402518,773384.460869223,0.0,1.0
2001-08-10,27.94,28.06,27.29,27.75,93200,5.44432712711562,5.46771006395362,5.31766955257642,5.40730414378878,478297.490066434,0.0,1.0
2001-08-13,28.04,28.1,27.56,28.0,43300,5.46381290781396,5.47550437623296,5.37028116046193,5.45601859553462,222213.318882796,0.0,1.0
2001-08-14,27.83,28.04,27.3,28.03,124400,5.42289276834745,5.46381290781396,5.31961813064626,5.46186432974412,638414.246397686,0.0,1.0
2001-08-15,27.9,28.1,27.25,27.83,158400,5.43653281483628,5.47550437623296,5.30987524029709,5.42289276834745,812900.455220206,0.0,1.0
2001-08-16,27.81,27.95,26.6,27.95,90700,5.41899561220778,5.44627570518545,5.18321766575789,5.44627570518545,465467.621770661,0.0,1.0
2001-08-17,26.9,27.34,26.25,27.18,128900,5.2416750078529,5.32741244292559,5.11501743331371,5.29623519380825,661508.009330079,0.0,1.0
2001-08-20,26.85,26.94,26.2,26.78,107800,5.23193211750374,5.24946932013224,5.10527454296454,5.2182920710149,553223.920913751,0.0,1.0
2001-08-21,25.99,27.05,25.36,27.03,107800,5.06435440349803,5.27090367890041,4.9415939850985,5.26700652276074,553223.920913751,0.0,1.0
2001-08-22,26.26,26.64,25.84,25.99,406800,5.11696601138354,5.19101197803723,5.03512573245052,5.06435440349803,2087676.16908826,0.0,1.0
2001-08-23,25.76,26.8,25.71,26.19,153800,5.01953710789185,5.22218922715457,5.00979421754268,5.10332596489471,789293.497555983,0.0,1.0
2001-08-24,26.64,26.64,25.82,26.15,237800,5.19101197803723,5.19101197803723,5.03122857631085,5.09553165261537,1220377.07229397,0.0,1.0
2001-08-27,26.77,27.28,26.13,26.61,144400,5.21634349294506,5.31572097450659,5.0916344964757,5.18516624382772,741053.192763875,0.0,1.0
2001-08-28,26.95,27.16,26.46,27.13,237700,5.25141789820207,5.29233803766858,5.15593757278022,5.28649230345908,1219863.87756214,0.0,1.0
2001-08-29,27.81,28.0,26.85,26.95,211600,5.41899561220778,5.45601859553462,5.23193211750374,5.25141789820207,1085920.05255426,0.0,1.0
2001-08-30,27.41,28.04,27.23,27.62,276500,5.34105248941443,5.46381290781396,5.30597808415742,5.38197262888094,1418983.43351254,0.0,1.0
2001-08-31,27.68,27.9,27.28,27.29,174500,5.39366409729994,5.43653281483628,5.31572097450659,5.31766955257642,895524.807044987,0.0,1.0
2001-09-04,26.97,27.89,26.94,27.4,328700,5.25531505434174,5.43458423676645,5.24946932013224,5.33910391134459,1686871.08352829,0.0,1.0
2001-09-05,25.05,27.0,24.88,27.0,395800,4.88118806493365,5.26116078855124,4.84806223774648,5.26116078855124,2031224.74858685,0.0,1.0
2001-09-06,24.3,24.9,23.14,24.59,574700,4.73504470969612,4.85195939388614,4.5090096535954,4.7915534737213,2949330.1238324,0.0,1.0
2001-09-07,24.21,25.0,23.67,24.28,172800,4.71750750706761,4.87144517458448,4.61228429129659,4.73114755355645,886800.496603861,0.0,1.0
2001-09-10,24.57,24.74,23.71,24.23,503600,4.78765631758163,4.8207821447688,4.62007860357592,4.72140466320728,2584448.6695006,0.0,1.0
2001-09-17,23.4,24.19,23.05,23.8,333500,4.55967268341108,4.71361035092795,4.49147245096689,4.63761580620443,1711504.43065618,0.0,1.0
2001-09-18,22.36,23.74,22.36,23.7,192000,4.35702056414836,4.62592433778542,4.35702056414836,4.61813002550609,985333.885115401,0.0,1.0
2001-09-19,20.95,22.9,19.6,22.9,475700,4.0822710563018,4.46224377991939,3.81921301687424,4.46224377991939,2441267.33931977,0.0,1.0
2001-09-20,21.37,21.89,20.4,21.89,267400,4.16411133523482,4.26543739486617,3.97509926246094,4.26543739486617,1372282.71291593,0.0,1.0
2001-09-21,21.21,22.46,19.75,22.46,483500,4.13293408611748,4.3765063448467,3.84844168792174,4.3765063448467,2481296.52840258,0.0,1.0
2001-09-24,22.28,22.99,21.6,22.15,128300,4.34143193958969,4.47978098254789,4.20892863084099,4.31610042468185,658428.840939094,0.0,1.0
2001-09-25,21.5,22.51,21.0,22.44,137900,4.18944285014266,4.38624923519587,4.09201394665097,4.37260918870703,707695.535194863,0.0,1.0
2001-09-26,21.04,21.56,19.87,21.56,361100,4.0998082589303,4.20113431856166,3.87182462475975,4.20113431856166,1853146.17664152,0.0,1.0
2001-09-27,20.47,20.97,19.8,20.85,244900,3.98873930894977,4.08616821244146,3.85818457827091,4.06278527560346,1256813.89825397,0.0,1.0
2001-09-28,19.62,21.39,19.62,20.29,354000,3.8231101730139,4.16800849137448,3.8231101730139,3.95366490369277,1816709.35068152,0.0,1.0
2001-10-01,19.55,19.81,18.9,19.59,437600,3.80947012652507,3.86013315634074,3.68281255198587,3.8172644388044,2245740.14649218,0.0,1.0
2001-10-02,17.67,19.85,17.67,19.74,632200,3.44313744939631,3.86792746862008,3.44313744939631,3.84649310985191,3244417.09463519,0.0,1.0
2001-10-03,18.89,18.98,17.6,18.98,883100,3.68086397391604,3.69840117654454,3.42949740290748,3.69840117654454,4532022.67679901,0.0,1.0
2001-10-04,21.76,21.82,18.8,21.82,790800,4.24010587995833,4.25179734837734,3.66332677128753,4.25179734837734,4058343.93931906,0.0,1.0
2001-10-05,20.76,21.84,20.43,21.84,137800,4.04524807297495,4.255694504517,3.98094499667044,4.255694504517,707182.340463033,0.0,1.0
2001-10-08,21.03,21.1,20.17,21.1,393000,4.09785968086047,4.1114997273493,3.93028196685476,4.1114997273493,2016855.29609558,0.0,1.0
2001-10-09,20.39,20.95,20.28,20.71,252100,3.9731506843911,4.0822710563018,3.95171632562293,4.03550518262579,1293763.9189458,0.0,1.0
2001-10-10,21.99,22.13,20.55,20.8,363500,4.28492317556451,4.31220326854218,4.00432793350845,4.05304238525429,1865462.85020546,0.0,1.0
2001-10-11,23.25,24.03,21.97,22.13,353400,4.53044401236357,4.68243310181061,4.28102601942484,4.31220326854218,1813630.18229053,0.0,1.0
2001-10-12,23.74,24.05,22.25,23.15,202500,4.62592433778542,4.68633025795027,4.33558620538019,4.51095823166523,1039219.33195765,0.0,1.0
2001-10-15,22.5,23.14,22.19,22.82,231300,4.38430065712604,4.5090096535954,4.32389473696119,4.44665515536072,1187019.41472496,0.0,1.0
2001-10-16,20.84,20.97,18.71,18.75,3817400,4.06083669753363,4.08616821244146,3.64578956865903,3.65358388093836,19590695.6929142,0.0,1.0
2001-10-17,19.94,21.02,19.94,20.6,582300,3.88546467124858,4.09591110279063,3.88546467124858,4.01407082385761,2988332.92345155,0.0,1.0
2001-10-18,19.6,19.99,19.43,19.95,366000,3.81921301687424,3.89520756159775,3.78608718968706,3.88741324931842,1878292.71850123,0.0,1.0
2001-10-19,19.65,19.78,19.25,19.5,1183000,3.8289559072234,3.85428742213124,3.75101278443005,3.7997272361759,6071093.67756,0.0,1.0
2001-10-22,20.15,20.41,19.59,19.6,754000,3.92638481071509,3.97704784053077,3.8172644388044,3.81921301687424,3869488.27800527,0.0,1.0
2001-10-23,19.45,20.25,19.4,20.25,1484900,3.78998434582673,3.94587059141343,3.78024145547756,3.94587059141343,7620428.57295759,0.0,1.0
2001-10-24,19.67,20.05,19.05,19.49,1851000,3.83285306336307,3.90689903001676,3.71204122303338,3.79777865810606,9499234.48619066,0.0,1.0
2001-10-25,19.6,20.09,18.98,19.64,1795800,3.81921301687424,3.91469334229609,3.69840117654454,3.82700732915357,9215950.99421997,0.0,1.0
2001-10-26,19.5,20.04,19.19,19.19,914400,3.7997272361759,3.90495045194692,3.73932131601105,3.73932131601105,4692652.62786209,0.0,1.0
2001-10-29,18.94,19.9,18.85,19.47,1012800,3.69060686426521,3.87767035896925,3.6730696616367,3.7938815019664,5197636.24398373,0.0,1.0
2001-10-30,19.06,19.39,18.75,19.39,704700,3.71398980110321,3.77829287740773,3.65358388093836,3.77829287740773,3616483.27521262,0.0,1.0
2001-10-31,18.98,19.62,18.78,18.92,476800,3.69840117654454,3.8231101730139,3.65942961514786,3.68670970812554,2446912.48136991,0.0,1.0
2001-11-01,19.26,19.62,18.85,19.03,602400,3.75296136249989,3.8231101730139,3.6730696616367,3.70814406689371,3091485.06454957,0.0,1.0
2001-11-02,19.87,20.04,19.3,19.44,239500,3.87182462475975,3.90495045194692,3.76075567477922,3.78803576775689,1229101.3827351,0.0,1.0
2001-11-05,21.03,21.35,19.73,19.73,584400,4.09785968086047,4.16021417909515,3.84454453178207,3.84454453178207,2999110.01282,0.0,1.0
2001-11-06,21.6,22.25,20.68,21.13,409600,4.20892863084099,4.33558620538019,4.02965944841628,4.1173454615588,2102045.62157952,0.0,1.0
2001-11-07,21.66,22.64,21.38,22.64,334500,4.22062009926,4.41158075010371,4.16605991330465,4.41158075010371,1716636.37797449,0.0,1.0
2001-11-08,20.89,22.08,20.89,21.65,510300,4.07057958788279,4.30246037819302,4.07057958788279,4.21867152119016,2618832.71653328,0.0,1.0
2001-11-09,20.5,20.9,19.96,20.85,496300,3.99458504315928,4.07252816595263,3.88936182738825,4.06278527560346,2546985.45407694,0.0,1.0
2001-11-12,21.12,21.37,20.16,20.7,93700,4.11539688348897,4.16411133523482,3.92833338878493,4.03355660455595,480863.463725589,0.0,1.0
2001-11-13,21.58,21.79,21.13,21.39,260300,4.20503147470133,4.24595161416784,4.1173454615588,4.16800849137448,1335845.88695593,0.0,1.0
2001-11-14,21.65,22.58,21.46,21.65,324900,4.21867152119016,4.3998892816847,4.18164853786332,4.21867152119016,1667369.68371872,0.0,1.0
2001-11-15,21.42,22.3,21.2,21.65,141200,4.17385422558399,4.34532909572936,4.13098550804764,4.21867152119016,724630.961345283,0.0,1.0
2001-11-16,21.52,21.88,20.95,21.52,76000,4.19334000628232,4.26348881679634,4.0822710563018,4.19334000628232,390027.996191513,0.0,1.0
2001-11-19,21.95,22.08,21.28,21.65,314200,4.27712886328518,4.30246037819302,4.14657413260631,4.21867152119016,1612457.84741281,0.0,1.0
2001-11-20,21.09,22.09,20.86,21.85,251900,4.10955114927947,4.30440895626285,4.06473385367329,4.25764308258684,1292737.52948213,0.0,1.0
2001-11-21,21.59,21.59,20.86,21.59,391800,4.20698005277116,4.20698005277116,4.06473385367329,4.20698005277116,2010696.95931361,0.0,1.0
2001-11-23,22.2,22.47,21.19,22.47,66400,4.32584331503102,4.37845492291653,4.12903692997781,4.37845492291653,340761.301935743,0.0,1.0
2001-11-26,22.71,22.84,21.87,22.2,262400,4.42522079659255,4.45055231150038,4.26154023872651,4.32584331503102,1346622.97632438,0.0,1.0
2001-11-27,23.02,23.1,22.26,22.83,196900,4.48562671675739,4.50121534131606,4.33753478345002,4.44860373343055,1010480.42697512,0.0,1.0
2001-11-28,22.46,23.05,22.07,23.05,222800,4.3765063448467,4.49147245096689,4.30051180012318,4.49147245096689,1143397.86251933,0.0,1.0
2001-11-29,23.1,23.1,22.46,22.5,308600,4.50121534131606,4.50121534131606,4.3765063448467,4.38430065712604,1583718.94243028,0.0,1.0
2001-11-30,22.4,23.07,21.93,23.07,446200,4.3648148764277,4.49536960710656,4.27323170714551,4.49536960710656,2289874.89342964,0.0,1.0
2001-12-03,21.79,22.69,21.77,22.69,187200,4.24595161416784,4.42132364045288,4.24205445802817,4.42132364045288,960700.537987515,0.0,1.0
2001-12-04,24.4,24.45,21.75,21.75,350400,4.75453049039446,4.76427338074362,4.2381573018885,4.2381573018885,1798234.3403356,0.0,1.0
2001-12-05,26.5,27.14,24.49,24.5,659100,5.16373188505955,5.28844088152892,4.77206769302296,4.77401627109279,3382466.47749771,0.0,1.0
2001-12-06,25.55,26.75,25.45,26.75,593100,4.97861696842534,5.2124463368054,4.959131187727,5.2124463368054,3043757.95448929,0.0,1.0
2001-12-07,24.77,25.79,24.37,25.79,344500,4.82662787897831,5.02538284210135,4.74868475618495,5.02538284210135,1767955.85115758,0.0,1.0
2001-12-10,24.01,25.04,24.01,24.75,146300,4.67853594567094,4.87923948686382,4.67853594567094,4.82273072283864,750803.892668662,0.0,1.0
2001-12-11,24.48,25.03,24.02,24.03,77500,4.77011911495313,4.87729090879399,4.68048452374077,4.68243310181061,397725.917168976,0.0,1.0
2001-12-12,25.03,25.5,23.88,24.27,88000,4.87729090879399,4.96887407807617,4.6532044307631,4.72919897548662,451611.364011225,0.0,1.0
2001-12-13,23.32,24.35,23.2,24.31,389000,4.54408405885241,4.74478760004529,4.5207011220144,4.73699328776595,1996327.50682235,0.0,1.0
2001-12-14,23.98,24.17,23.19,23.23,168200,4.67269021146144,4.70971319478828,4.51875254394457,4.5265468562239,863193.538939637,0.0,1.0
2001-12-17,24.35,24.53,23.4,23.41,154500,4.74478760004529,4.7798620053023,4.55967268341108,4.56162126148091,792885.860678798,0.0,1.0
2001-12-18,24.04,25.14,23.9,23.9,321500,4.68438167988044,4.89872526756216,4.65710158690277,4.65710158690277,1649921.06283646,0.0,1.0
2001-12-19,24.71,25.04,23.53,24.01,383400,4.8149364105593,4.87923948686382,4.58500419831892,4.67853594567094,1967588.60183982,0.0,1.0
2001-12-20,23.35,24.5,23.2,24.5,264000,4.54992979306191,4.77401627109279,4.5207011220144,4.77401627109279,1354834.09203368,0.0,1.0
2001-12-21,24.56,24.85,23.3,23.3,273700,4.7857077395118,4.84221650353698,4.54018690271274,4.54018690271274,1404613.98102128,0.0,1.0
2001-12-24,24.85,25.15,24.43,24.75,122500,4.84221650353698,4.90067384563199,4.76037622460396,4.82273072283864,628663.546492898,0.0,1.0
2001-12-26,25.97,26.12,24.95,25.0,136900,5.06045724735836,5.08968591840587,4.86170228423531,4.87144517458448,702563.587876554,0.0,1.0
2001-12-27,25.48,26.29,25.29,25.65,176200,4.96497692193651,5.12281174559304,4.92795393860966,4.99810274912368,904249.117486111,0.0,1.0
2001-12-28,25.64,25.92,25.47,25.7,150400,4.99615417105385,5.05071435700919,4.96302834386667,5.00784563947285,771844.87667373,0.0,1.0
2001-12-31,25.61,26.67,25.41,25.95,340700,4.99030843684434,5.19685771224673,4.95133687544767,5.05656009121869,1748454.45134801,0.0,1.0
2002-01-02,25.44,26.04,24.89,25.84,196800,4.95718260965717,5.0740972938472,4.85001081581631,5.03512573245052,1009967.23224329,0.0,1.0
2002-01-03,27.09,27.19,25.29,27.19,171100,5.27869799117975,5.29818377187808,4.92795393860966,5.29818377187808,878076.186162734,0.0,1.0
2002-01-04,26.99,27.3,26.63,27.08,265700,5.25921221048141,5.31961813064626,5.18906339996739,5.27674941310991,1363558.4024748,0.0,1.0
2002-01-07,26.36,27.33,26.36,26.95,171200,5.13645179208188,5.32546386485576,5.13645179208188,5.25141789820207,878589.380894565,0.0,1.0
2002-01-08,27.05,27.09,25.78,26.5,141500,5.27090367890041,5.27869799117975,5.02343426403152,5.16373188505955,726170.545540777,0.0,1.0
2002-01-09,27.58,27.75,27.09,27.09,223600,5.3741783166016,5.40730414378878,5.27869799117975,5.27869799117975,1147503.42037398,0.0,1.0
2002-01-10,27.05,27.63,26.68,27.44,170800,5.27090367890041,5.38392120695077,5.19880629031656,5.34689822362393,876536.601967242,0.0,1.0
2002-01-11,26.56,27.2,26.26,27.1,210900,5.17542335347856,5.30013234994792,5.11696601138354,5.28064656924958,1082327.68943145,0.0,1.0
2002-01-14,25.46,26.44,25.39,26.25,334500,4.96107976579684,5.15204041664055,4.947439719308,5.11501743331371,1716636.37797449,0.0,1.0
2002-01-15,24.87,25.49,24.51,25.41,379400,4.84611365967664,4.96692550000634,4.77596484916263,4.95133687544767,1947060.81256658,0.0,1.0
2002-01-16,24.03,24.8,23.61,24.78,311100,4.68243310181061,4.83247361318781,4.60059282287759,4.82857645704814,1596548.81072605,0.0,1.0
2002-01-17,25.05,25.17,23.77,24.06,113000,4.88118806493365,4.90457100177166,4.63177007199493,4.68827883602011,579910.04696896,0.0,1.0
2002-01-18,23.86,24.58,23.49,24.57,174700,4.64930727462343,4.78960489565146,4.57720988603958,4.78765631758163,896551.196508649,0.0,1.0
2002-01-22,23.14,23.94,22.85,23.86,217100,4.5090096535954,4.6648958991821,4.45250088957022,4.64930727462343,1114145.76280497,0.0,1.0
2002-01-23,23.75,24.2,22.61,24.2,312100,4.62787291585526,4.71555892899778,4.40573501589421,4.71555892899778,1601680.75804436,0.0,1.0
2002-01-24,24.74,25.0,23.75,23.75,213400,4.8207821447688,4.87144517458448,4.62787291585526,4.62787291585526,1095157.55772722,0.0,1.0
2002-01-25,24.61,25.05,24.32,24.84,421100,4.79545062986096,4.88118806493365,4.73894186583579,4.84026792546714,2161063.01574008,0.0,1.0
2002-01-28,25.12,25.27,24.65,24.79,184800,4.89482811142249,4.92405678247,4.8032449421403,4.83052503511797,948383.864423573,0.0,1.0
2002-01-29,24.17,24.6,22.25,23.22,902900,4.70971319478828,4.79350205179113,4.33558620538019,4.52459827815407,4633635.23370154,0.0,1.0
2002-01-30,23.6,24.08,22.72,24.06,588100,4.59864424480775,4.69217599215977,4.42716937466238,4.68827883602011,3018098.21789775,0.0,1.0
2002-01-31,24.1,24.25,23.2,23.3,176200,4.69607314829944,4.72530181934695,4.5207011220144,4.54018690271274,904249.117486113,0.0,1.0
2002-02-01,23.07,24.54,23.05,24.54,242200,4.49536960710656,4.78181058337213,4.49147245096689,4.78181058337213,1242957.64049453,0.0,1.0
2002-02-04,22.65,23.26,22.28,23.04,191600,4.41352932817354,4.5323925904334,4.34143193958969,4.48952387289706,983281.106188077,0.0,1.0
2002-02-05,22.2,22.32,21.2,22.27,348700,4.32584331503102,4.34922625186903,4.13098550804764,4.33948336151986,1789510.02989448,0.0,1.0
2002-02-06,21.95,22.46,21.66,22.33,135100,4.27712886328518,4.3765063448467,4.22062009926,4.35117482993886,693326.082703596,0.0,1.0
2002-02-07,21.41,22.51,21.38,21.95,251300,4.17190564751415,4.38624923519587,4.16605991330465,4.27712886328518,1289658.36109115,0.0,1.0
2002-02-08,22.1,22.14,21.34,21.35,230300,4.30635753433268,4.31415184661202,4.15826560102531,4.16021417909515,1181887.46740665,0.0,1.0
2002-02-11,22.3,23.08,22.01,22.1,148800,4.34532909572936,4.4973181851764,4.28882033170418,4.30635753433268,763633.760964435,0.0,1.0
2002-02-12,23.0,23.46,22.25,22.4,203900,4.48172956061772,4.57136415183008,4.33558620538019,4.3648148764277,1046404.05820328,0.0,1.0
2002-02-13,23.17,23.57,22.87,22.87,140600,4.5148553878049,4.59279851059825,4.45639804570989,4.45639804570989,721551.792954298,0.0,1.0
2002-02-14,23.26,23.7,23.01,23.12,153100,4.5323925904334,4.61813002550609,4.48367813868756,4.50511249745573,785701.134433166,0.0,1.0
2002-02-15,23.07,23.39,22.83,23.39,182400,4.49536960710656,4.55772410534124,4.44860373343055,4.55772410534124,936067.190859631,0.0,1.0
2002-02-19,22.2,23.26,22.08,23.12,82400,4.32584331503102,4.5323925904334,4.30246037819302,4.50511249745573,422872.459028693,0.0,1.0
2002-02-20,22.44,22.72,22.08,22.72,133200,4.37260918870703,4.42716937466238,4.30246037819302,4.42716937466238,683575.38279881,0.0,1.0
2002-02-21,21.63,22.94,21.45,22.6,118200,4.21477436505049,4.47003809219872,4.17969995979349,4.40378643782437,606596.173024169,0.0,1.0
2002-02-22,21.6,22.15,21.44,21.59,99300,4.20892863084099,4.31610042468185,4.17775138172365,4.20698005277116,509602.368708122,0.0,1.0
2002-02-25,22.59,23.05,21.44,21.44,87500,4.40183785975454,4.49147245096689,4.17775138172365,4.17775138172365,449045.390352071,0.0,1.0
2002-02-26,22.91,23.09,22.16,22.61,132100,4.46419235798922,4.49926676324623,4.31804900275169,4.40573501589421,677930.240748669,0.0,1.0
2002-02-27,23.13,23.47,22.9,23.0,120100,4.50706107552556,4.57331272989991,4.46224377991939,4.48172956061772,616346.872928957,0.0,1.0
2002-02-28,23.11,23.69,22.92,23.13,183000,4.5031639193859,4.61618144743626,4.46614093605905,4.50706107552556,939146.359250616,0.0,1.0
2002-03-01,23.71,24.0,22.87,23.14,115100,4.62007860357592,4.6765873676011,4.45639804570989,4.5090096535954,590687.13633741,0.0,1.0
2002-03-04,26.87,27.2,23.7,23.7,358100,5.2358292736434,5.30013234994792,4.61813002550609,4.61813002550609,1837750.33468659,0.0,1.0
2002-03-05,26.8,27.25,26.5,26.63,224500,5.22218922715457,5.30987524029709,5.16373188505955,5.18906339996739,1152122.17296045,0.0,1.0
2002-03-06,27.0,27.25,26.43,26.8,227600,5.26116078855124,5.30987524029709,5.15009183857072,5.22218922715457,1168031.20964722,0.0,1.0
2002-03-07,27.71,28.89,27.0,27.25,296700,5.39950983150944,5.62944204374983,5.26116078855124,5.30987524029709,1522648.76934239,0.0,1.0
2002-03-08,27.13,28.14,26.82,27.91,340500,5.28649230345908,5.48329868851229,5.22608638329423,5.43848139290612,1747428.06188434,0.0,1.0
2002-03-11,26.64,27.13,26.56,26.91,166300,5.19101197803723,5.28649230345908,5.17542335347856,5.24362358592274,853442.839034849,0.0,1.0
2002-03-12,25.98,26.48,25.53,26.47,432800,5.0624058254282,5.15983472891988,4.97471981228567,5.15788615085005,2221106.7993643,0.0,1.0
2002-03-13,25.88,26.36,25.49,25.8,141300,5.04292004472986,5.13645179208188,4.96692550000634,5.02733142017119,725144.156077115,0.0,1.0
2002-03-14,26.2,26.22,25.5,26.22,121300,5.10527454296454,5.10917169910421,4.96887407807617,5.10917169910421,622505.209710927,0.0,1.0
2002-03-15,25.6,25.9,24.61,25.39,601700,4.98835985877451,5.04681720086952,4.79545062986096,4.947439719308,3087892.70142675,0.0,1.0
2002-03-18,28.72,28.94,26.5,26.53,1061100,5.59631621656265,5.639184934099,5.16373188505955,5.16957761926905,5445509.29945808,0.0,1.0
2002-03-19,29.1,29.5,28.25,28.59,524300,5.67036218321634,5.74830530600969,5.50473304728047,5.57098470165482,2690679.97898961,0.0,1.0
2002-03-20,28.61,29.44,28.61,29.0,423200,5.57488185779448,5.73661383759069,5.57488185779448,5.650876402518,2171840.10510853,0.0,1.0
2002-03-21,29.51,29.83,28.26,29.83,211100,5.75025388407952,5.81260838231421,5.5066816253503,5.81260838231421,1083354.07889511,0.0,1.0
2002-03-22,29.21,30.0,29.2,29.69,179600,5.69179654198451,5.84573420950138,5.68984796391468,5.78532828933653,921697.738368365,0.0,1.0
2002-03-25,28.82,29.49,28.57,29.29,220600,5.61580199726099,5.74635672793986,5.56708754551515,5.70738516654318,1132107.57841905,0.0,1.0
2002-03-26,29.11,29.45,28.47,28.47,171100,5.67231076128617,5.73856241566052,5.54760176481681,5.54760176481681,878076.186162735,0.0,1.0
2002-03-27,28.71,29.24,28.18,29.06,283300,5.59436763849282,5.69764227619401,5.49109300079163,5.662567870937,1453880.67527705,0.0,1.0
2002-03-28,29.06,29.75,28.89,29.06,261200,5.662567870937,5.79701975775554,5.62944204374983,5.662567870937,1340464.63954241,0.0,1.0
2002-04-01,29.3,29.68,28.41,29.68,185800,5.70933374461301,5.7833797112667,5.53591029639781,5.7833797112667,953515.811741883,0.0,1.0
2002-04-02,29.04,29.68,28.54,29.29,148800,5.65867071479734,5.7833797112667,5.56124181130565,5.70738516654318,763633.760964435,0.0,1.0
2002-04-03,27.5,29.03,27.5,28.61,199300,5.35858969204293,5.6567221367275,5.35858969204293,5.57488185779448,1022797.10053906,0.0,1.0
2002-04-04,27.2,27.95,27.12,27.36,378000,5.30013234994792,5.44627570518545,5.28454372538925,5.33130959906526,1939876.08632094,0.0,1.0
2002-04-05,27.1,27.4,26.98,27.25,255000,5.28064656924958,5.33910391134459,5.25726363241157,5.30987524029709,1308646.56616889,0.0,1.0
2002-04-08,26.58,27.22,26.0,27.05,285500,5.17932050961822,5.30402950608759,5.06630298156786,5.27090367890041,1465170.95937733,0.0,1.0
2002-04-09,26.8,27.04,26.58,26.58,159000,5.22218922715457,5.26895510083058,5.17932050961822,5.17932050961822,815979.623611191,0.0,1.0
2002-04-10,27.04,27.52,26.68,26.99,165100,5.26895510083058,5.3624868481826,5.19880629031656,5.25921221048141,847284.502252878,0.0,1.0
2002-04-11,26.15,27.0,26.15,26.94,126900,5.09553165261537,5.26116078855124,5.09553165261537,5.24946932013224,651244.11469346,0.0,1.0
2002-04-12,26.6,26.75,25.85,26.14,260900,5.18321766575789,5.2124463368054,5.03707431052036,5.09358307454554,1338925.05534692,0.0,1.0
2002-04-15,26.87,27.07,26.57,26.62,133600,5.2358292736434,5.27480083504008,5.17737193154839,5.18711482189756,685628.161726133,0.0,1.0
2002-04-16,28.45,29.39,27.13,27.13,485900,5.54370460867714,5.72687094724152,5.28649230345908,5.28649230345908,2493613.20196653,0.0,1.0
2002-04-17,27.85,28.68,27.85,28.44,329900,5.42678992448711,5.58852190428332,5.42678992448711,5.54175603060731,1693029.42031027,0.0,1.0
2002-04-18,27.45,28.15,26.78,28.15,103100,5.34884680169376,5.48524726658213,5.2182920710149,5.48524726658213,529103.768517697,0.0,1.0
2002-04-19,27.09,27.73,27.0,27.63,89400,5.27869799117975,5.40340698764911,5.26116078855124,5.38392120695077,458796.090256858,0.0,1.0
2002-04-22,26.8,27.14,25.91,27.14,271500,5.22218922715457,5.28844088152892,5.04876577893936,5.28844088152892,1393323.696921,0.0,1.0
2002-04-23,26.48,27.0,26.14,26.57,121600,5.15983472891988,5.26116078855124,5.09358307454554,5.17737193154839,624044.793906421,0.0,1.0
2002-04-24,26.28,27.45,26.05,26.06,257400,5.12086316752321,5.34884680169376,5.07604587191703,5.07799444998686,1320963.23973283,0.0,1.0
2002-04-25,25.92,26.67,25.62,26.39,460100,5.05071435700919,5.19685771224673,4.99225701491418,5.14229752629138,2361208.96115415,0.0,1.0
2002-04-26,24.75,26.3,24.34,26.1,297500,4.82273072283864,5.12476032366288,4.74283902197545,5.0857887622662,1526754.32719704,0.0,1.0
2002-04-29,24.94,25.21,24.38,24.8,342700,4.85975370616548,4.91236531405099,4.75063333425479,4.83247361318781,1758718.34598462,0.0,1.0
2002-04-30,24.65,25.71,24.24,25.03,356100,4.8032449421403,5.00979421754268,4.72335324127712,4.87729090879399,1827486.44004997,0.0,1.0
2002-05-01,24.84,25.19,23.14,24.65,224000,4.84026792546714,4.90846815791133,4.5090096535954,4.8032449421403,1149556.1993013,0.0,1.0
2002-05-02,24.54,25.23,24.46,24.78,208400,4.78181058337213,4.91626247019066,4.76622195881346,4.82857645704814,1069497.82113567,0.0,1.0
2002-05-03,24.29,24.29,23.58,23.83,253300,4.73309613162628,4.73309613162628,4.59474708866808,4.64346154041393,1299922.25572777,0.0,1.0
2002-05-06,24.65,24.97,24.23,24.28,292900,4.8032449421403,4.86559944037498,4.72140466320728,4.73114755355645,1503147.36953282,0.0,1.0
2002-05-07,24.4,24.75,24.2,24.75,240600,4.75453049039446,4.82273072283864,4.71555892899778,4.82273072283864,1234746.52478524,0.0,1.0
2002-05-08,26.03,26.13,24.5,24.63,341100,5.07214871577736,5.0916344964757,4.77401627109279,4.79934778600063,1750507.23027533,0.0,1.0
2002-05-09,25.01,26.2,24.9,25.83,199200,4.87339375265432,5.10527454296454,4.85195939388614,5.03317715438069,1022283.90580723,0.0,1.0
2002-05-10,24.77,25.24,24.01,25.0,193400,4.82662787897831,4.91821104826049,4.67853594567094,4.87144517458448,992518.611361033,0.0,1.0
2002-05-13,25.48,25.52,24.37,24.9,219500,4.96497692193651,4.97277123421584,4.74868475618495,4.85195939388614,1126462.43636891,0.0,1.0
2002-05-14,26.34,26.5,25.74,25.75,1264800,5.13255463594221,5.16373188505955,5.01563995175218,5.01758852982202,6490886.9681977,0.0,1.0
2002-05-15,26.28,26.55,26.18,26.34,557800,5.12086316752321,5.17347477540872,5.10137738682487,5.13255463594221,2862600.21415297,0.0,1.0
2002-05-16,26.29,26.8,26.05,26.39,279800,5.12281174559304,5.22218922715457,5.07604587191703,5.14229752629138,1435918.85966296,0.0,1.0
2002-05-17,26.21,26.45,26.16,26.4,113600,5.10722312103437,5.15398899471038,5.0974802306852,5.14424610436121,582989.215359946,0.0,1.0
2002-05-20,25.82,26.23,25.4,26.15,152400,5.03122857631085,5.11112027717404,4.94938829737784,5.09553165261537,782108.77131035,0.0,1.0
2002-05-21,24.75,26.05,24.4,25.7,249700,4.82273072283864,5.07604587191703,4.75453049039446,5.00784563947285,1281447.24538185,0.0,1.0
2002-05-22,25.23,25.39,24.0,24.7,288300,4.91626247019066,4.947439719308,4.6765873676011,4.81298783248947,1479540.41186859,0.0,1.0
2002-05-23,25.5,25.5,24.6,25.35,295600,4.96887407807617,4.96887407807617,4.79350205179113,4.93964540702867,1517003.62729225,0.0,1.0
2002-05-24,24.58,25.15,24.12,24.82,155100,4.78960489565146,4.90067384563199,4.69997030443911,4.83637076932748,795965.029069785,0.0,1.0
2002-05-28,24.53,24.87,24.0,24.58,195700,4.7798620053023,4.84611365967664,4.6765873676011,4.78960489565146,1004322.09019314,0.0,1.0
2002-05-29,23.63,24.27,23.32,24.26,385900,4.60448997901725,4.72919897548662,4.54408405885241,4.72725039741678,1980418.47013559,0.0,1.0
2002-05-30,23.03,23.6,22.68,23.6,485500,4.48757529482723,4.59864424480775,4.41937506238304,4.59864424480775,2491560.4230392,0.0,1.0
2002-05-31,22.88,23.25,22.8,23.05,345000,4.45834662377972,4.53044401236357,4.44275799922105,4.49147245096689,1770521.82481674,0.0,1.0
2002-06-03,22.21,22.94,21.75,22.9,302600,4.32779189310085,4.47003809219872,4.2381573018885,4.46224377991939,1552927.25852042,0.0,1.0
2002-06-04,22.43,22.51,21.46,21.85,652500,4.3706606106372,4.38624923519587,4.18164853786332,4.25764308258684,3348595.62519687,0.0,1.0
2002-06-05,22.16,22.85,21.36,22.44,437200,4.31804900275169,4.45250088957022,4.16216275716498,4.37260918870703,2243687.36756486,0.0,1.0
2002-06-06,22.12,22.6,21.55,22.05,454500,4.31025469047235,4.40378643782437,4.19918574049183,4.29661464398351,2332470.05617161,0.0,1.0
2002-06-07,22.44,22.58,21.0,21.84,504000,4.37260918870703,4.3998892816847,4.09201394665097,4.255694504517,2586501.44842793,0.0,1.0
2002-06-10,21.65,22.35,21.6,22.06,438100,4.21867152119016,4.35507198607853,4.20892863084099,4.29856322205335,2248306.12015134,0.0,1.0
2002-06-11,20.83,22.15,20.61,21.91,282800,4.05888811946379,4.31610042468185,4.01601940192745,4.26933455100584,1451314.70161789,0.0,1.0
2002-06-12,20.19,20.6,19.75,20.46,489400,3.93417912299443,4.01407082385761,3.84844168792174,3.98679073087994,2511575.01758061,0.0,1.0
2002-06-13,19.95,20.35,19.55,20.26,402900,3.88741324931842,3.96535637211177,3.80947012652507,3.94781916948327,2067661.57454685,0.0,1.0
2002-06-14,19.78,19.85,18.82,19.6,373000,3.85428742213124,3.86792746862008,3.6672239274272,3.81921301687424,1914216.3497294,0.0,1.0
2002-06-17,20.69,21.31,20.06,20.2,748900,4.03160802648612,4.15241986681581,3.90884760808659,3.93612770106426,3843315.34668189,0.0,1.0
2002-06-18,20.71,21.51,20.21,20.45,316500,4.03550518262579,4.19139142821249,3.9380762791341,3.98484215281011,1624261.32624492,0.0,1.0
2002-06-19,19.81,20.62,19.5,20.62,552800,3.86013315634074,4.01796797999728,3.7997272361759,4.01796797999728,2836940.47756143,0.0,1.0
2002-06-20,19.61,20.07,19.24,19.55,334100,3.82116159494407,3.91079618615642,3.74906420636022,3.80947012652507,1714583.59904716,0.0,1.0
2002-06-21,19.57,19.91,19.36,19.75,677200,3.81336728266473,3.87961893703908,3.77244714319822,3.84844168792174,3475354.72395911,0.0,1.0
2002-06-24,20.03,20.47,19.07,19.45,378800,3.90300187387709,3.98873930894977,3.71593837917304,3.78998434582673,1943981.64417559,0.0,1.0
2002-06-25,19.25,20.4,19.03,19.92,398400,3.75101278443005,3.97509926246094,3.70814406689371,3.88156751510892,2044567.81161446,0.0,1.0
2002-06-26,19.69,19.75,18.55,18.97,430000,3.83675021950274,3.84844168792174,3.61461231954169,3.69645259847471,2206737.34687303,0.0,1.0
2002-06-27,20.02,20.47,19.09,19.8,305400,3.90105329580725,3.98873930894977,3.71983553531271,3.85818457827091,1567296.71101169,0.0,1.0
2002-06-28,20.05,20.7,19.95,20.0,417200,3.90689903001676,4.03355660455595,3.88741324931842,3.89715613966759,2141048.42119867,0.0,1.0
2002-07-01,20.04,20.31,19.66,19.97,260900,3.90495045194692,3.95756205983243,3.83090448529324,3.89131040545809,1338925.05534692,0.0,1.0
2002-07-02,19.01,19.95,18.95,19.84,492700,3.70424691075404,3.88741324931842,3.69255544233504,3.86597889055025,2528510.44373103,0.0,1.0
2002-07-03,18.99,19.49,18.7,19.0,576100,3.70034975461437,3.79777865810606,3.64384099058919,3.70229833268421,2956514.85007804,0.0,1.0
2002-07-05,20.5,20.85,18.94,18.94,143500,3.99458504315928,4.06278527560346,3.69060686426521,3.69060686426521,736434.440177395,0.0,1.0
2002-07-08,20.13,21.1,19.95,20.5,306800,3.92248765457543,4.1114997273493,3.88741324931842,3.99458504315928,1574481.43725732,0.0,1.0
2002-07-09,19.04,20.01,18.96,20.01,446900,3.71009264496354,3.89910471773742,3.69450402040487,3.89910471773742,2293467.25655246,0.0,1.0
2002-07-10,18.79,19.45,18.64,19.18,484900,3.6613781932177,3.78998434582673,3.63214952217019,3.73737273794122,2488481.25464822,0.0,1.0
2002-07-11,18.2,18.93,17.62,18.63,940700,3.5464120870975,3.68865828619537,3.43339455904714,3.63020094410036,4827622.84233364,0.0,1.0
2002-07-12,18.1,18.69,17.97,18.33,387600,3.52692630639917,3.64189241251936,3.50159479149133,3.57174360200534,1989142.78057671,0.0,1.0
2002-07-15,17.99,18.39,17.15,18.39,506200,3.50549194763099,3.58343507042435,3.34181138976496,3.58343507042435,2597791.73252821,0.0,1.0
2002-07-16,17.4,18.22,17.1,18.04,584100,3.3905258415108,3.55030924323717,3.33206849941579,3.51523483798016,2997570.42862451,0.0,1.0
2002-07-17,17.25,18.55,16.7,18.09,681100,3.36129717046329,3.61461231954169,3.25412537662243,3.52497772832933,3495369.31850052,0.0,1.0
2002-07-18,16.8,17.32,16.35,17.32,580700,3.27361115732077,3.37493721695213,3.18592514417825,3.37493721695213,2980121.80774226,0.0,1.0
2002-07-19,16.23,16.8,16.03,16.8,567300,3.16254220734025,3.27361115732077,3.12357064594357,3.27361115732077,2911353.71367691,0.0,1.0
2002-07-22,15.63,16.54,15.01,16.25,435900,3.04562752315022,3.22294812750509,2.92481568282052,3.16643936347991,2237015.83605106,0.0,1.0
2002-07-23,14.97,15.85,14.66,15.8,567100,2.91702137054119,3.08849624068656,2.85661545037634,3.07875335033739,2910327.32421325,0.0,1.0
2002-07-24,15.32,15.44,14.41,14.99,581500,2.98522160298537,3.00860453982338,2.8079009986305,2.92091852668086,2984227.3655969,0.0,1.0
2002-07-25,15.05,15.85,14.85,15.25,414500,2.93260999509986,3.08849624068656,2.89363843370318,2.97158155649653,2127192.16343924,0.0,1.0
2002-07-26,15.2,15.44,15.0,15.06,784300,2.96183866614737,3.00860453982338,2.92286710475069,2.93455857316969,4024986.28175004,0.0,1.0
2002-07-29,15.84,16.04,15.18,15.26,470900,3.08654766261673,3.1255192240134,2.9579415100077,2.97353013456637,2416633.99219189,0.0,1.0
2002-07-30,15.85,16.25,15.43,16.09,422800,3.08849624068656,3.16643936347991,3.00665596175354,3.13526211436257,2169787.32618121,0.0,1.0
2002-07-31,15.37,15.75,15.25,15.74,542000,2.99496449333454,3.06901045998822,2.97158155649653,3.06706188191839,2781515.44652368,0.0,1.0
2002-08-01,15.19,15.35,14.78,15.25,411600,2.95989008807753,2.99106733719487,2.87999838721435,2.97158155649653,2112309.51621614,0.0,1.0
2002-08-02,14.68,15.35,14.61,15.22,955500,2.86051260651601,2.99106733719487,2.84687256002717,2.96573582228703,4903575.66264461,0.0,1.0
2002-08-05,13.84,14.75,13.75,14.61,521100,2.69683204864997,2.87415265300485,2.67929484602147,2.84687256002717,2674257.74757102,0.0,1.0
2002-08-06,14.34,14.57,13.86,13.89,652300,2.79426095214166,2.83907824774784,2.70072920478964,2.70657493899914,3347569.23573321,0.0,1.0
2002-08-07,14.3,14.96,13.8,14.51,547700,2.78646663986232,2.91507279247136,2.68903773637064,2.82738677932883,2810767.54623805,0.0,1.0
2002-08-08,15.56,15.68,14.36,14.59,499100,3.03198747666138,3.05537041349939,2.79815810828133,2.8429754038875,2561354.90656821,0.0,1.0
2002-08-09,15.6,15.88,15.04,15.51,397200,3.03978178894072,3.09434197489606,2.93066141703002,3.02224458631221,2038409.47483248,0.0,1.0
2002-08-12,15.25,15.58,14.82,15.58,178700,2.97158155649653,3.03588463280105,2.88779269949368,3.03588463280105,917078.985781887,0.0,1.0
2002-08-13,15.03,15.9,15.03,15.25,390700,2.92871283896019,3.09823913103573,2.92871283896019,2.97158155649653,2005051.81726347,0.0,1.0
2002-08-14,15.67,15.74,14.93,15.03,230800,3.05342183542955,3.06706188191839,2.90922705826185,2.92871283896019,1184453.44106581,0.0,1.0
2002-08-15,16.13,16.48,15.71,15.75,547600,3.14305642664191,3.21125665908609,3.06121614770889,3.06901045998822,2810254.35150621,0.0,1.0
2002-08-16,16.85,17.24,15.99,16.25,440700,3.28335404766994,3.35934859239346,3.11577633366424,3.16643936347991,2261649.18317894,0.0,1.0
2002-08-19,17.83,18.15,16.87,16.87,389900,3.47431469851365,3.53666919674833,3.28725120380961,3.28725120380961,2000946.25940883,0.0,1.0
2002-08-20,17.62,17.92,17.35,17.83,184700,3.43339455904714,3.49185190114216,3.38078295116163,3.47431469851365,947870.669691743,0.0,1.0
2002-08-21,17.76,18.33,17.27,17.77,395800,3.46067465202482,3.57174360200534,3.36519432660296,3.46262323009465,2031224.74858685,0.0,1.0
2002-08-22,18.08,18.37,17.66,17.73,187800,3.5230291502595,3.57953791428468,3.44118887132648,3.45482891781532,963779.706378501,0.0,1.0
2002-08-23,17.09,18.0,17.08,18.0,174300,3.33011992134595,3.50744052570083,3.32817134327612,3.50744052570083,894498.417581325,0.0,1.0
2002-08-26,17.66,17.67,16.81,17.07,161400,3.44118887132648,3.44313744939631,3.27555973539061,3.32622276520629,828296.297175133,0.0,1.0
2002-08-27,16.82,17.68,16.53,17.58,272300,3.27750831346044,3.44508602746615,3.22099954943526,3.42560024676781,1397429.25477564,0.0,1.0
2002-08-28,16.08,16.68,16.0,16.68,180200,3.13331353629274,3.25022822048277,3.11772491173407,3.25022822048277,924776.90675935,0.0,1.0
2002-08-29,16.16,16.38,15.53,15.95,300600,3.14890216085141,3.19177087838775,3.02614174245188,3.1079820213849,1542663.3638838,0.0,1.0
2002-08-30,15.75,16.15,15.5,16.15,207400,3.06901045998822,3.14695358278158,3.02029600824238,3.14695358278158,1064365.87381737,0.0,1.0
2002-09-03,15.38,15.46,14.88,15.37,329700,2.99691307140437,3.01250169596304,2.89948416791268,2.99496449333454,1692003.0308466,0.0,1.0
2002-09-04,15.38,15.64,14.97,15.4,294200,2.99691307140437,3.04757610122005,2.91702137054119,3.00081022754404,1509818.90104662,0.0,1.0
2002-09-05,15.06,15.33,14.95,15.3,263300,2.93455857316969,2.98717018105521,2.91312421440152,2.9813244468457,1351241.72891086,0.0,1.0
2002-09-06,15.97,16.16,15.18,15.18,159300,3.11187917752457,3.14890216085141,2.9579415100077,2.9579415100077,817519.207806683,0.0,1.0
2002-09-09,15.91,16.03,15.35,15.94,145000,3.10018770910557,3.12357064594357,2.99106733719487,3.10603344331507,744132.361154859,0.0,1.0
2002-09-10,16.65,17.03,15.9,15.9,294100,3.24438248627327,3.31842845292695,3.09823913103573,3.09823913103573,1509305.70631479,0.0,1.0
2002-09-11,16.51,17.29,16.5,16.76,153800,3.21710239329559,3.36909148274263,3.21515381522576,3.26581684504144,789293.497555983,0.0,1.0
2002-09-12,15.85,16.54,15.61,16.5,171800,3.08849624068656,3.22294812750509,3.04173036701055,3.21515381522576,881668.549285552,0.0,1.0
2002-09-13,15.75,15.93,15.37,15.85,113900,3.06901045998822,3.10408486524523,2.99496449333454,3.08849624068656,584528.799555439,0.0,1.0
2002-09-16,15.12,15.64,15.1,15.6,96600,2.9462500415887,3.04757610122005,2.94235288544903,3.03978178894072,495746.110948685,0.0,1.0
2002-09-17,14.9,15.53,14.76,15.15,334900,2.90338132405235,3.02614174245188,2.87610123107468,2.9520957757982,1718689.15690181,0.0,1.0
2002-09-18,14.65,14.97,14.21,14.97,253200,2.85466687230651,2.91702137054119,2.76892943723382,2.91702137054119,1299409.06099593,0.0,1.0
2002-09-19,14.02,14.26,13.83,14.26,473400,2.73190645390698,2.77867232758299,2.69488347058014,2.77867232758299,2429463.86048766,0.0,1.0
2002-09-20,14.43,14.53,14.1,14.35,320500,2.81179815477016,2.8312839354685,2.74749507846565,2.79620953021149,1644789.11551816,0.0,1.0
2002-09-23,14.1,14.43,13.82,14.42,655600,2.74749507846565,2.81179815477016,2.6929348925103,2.80984957670033,3364504.66188363,0.0,1.0
2002-09-24,14.95,15.43,13.9,14.0,468600,2.91312421440152,3.00665596175354,2.70852351706897,2.72800929776731,2404830.51335978,0.0,1.0
2002-09-25,15.45,15.75,15.0,15.26,427200,3.01055311789321,3.06901045998822,2.92286710475069,2.97353013456637,2192367.89438177,0.0,1.0
2002-09-26,15.11,15.7,14.26,15.7,431600,2.94430146351886,3.05926756963906,2.77867232758299,3.05926756963906,2214948.46258233,0.0,1.0
2002-09-27,14.86,15.3,14.45,15.0,243200,2.89558701177302,2.9813244468457,2.81569531090983,2.92286710475069,1248089.58781284,0.0,1.0
2002-09-30,13.91,14.86,13.77,14.86,488100,2.71047209513881,2.89558701177302,2.68319200216113,2.89558701177302,2504903.4860668,0.0,1.0
2002-10-01,15.05,15.24,13.61,14.19,357300,2.93260999509986,2.9696329784267,2.65201475304379,2.76503228109415,1833644.77683194,0.0,1.0
2002-10-02,15.02,15.57,14.91,15.01,355600,2.92676426089036,3.03393605473122,2.90532990212219,2.92481568282052,1824920.46639081,0.0,1.0
2002-10-03,14.98,15.31,14.95,15.07,340300,2.91896994861102,2.98327302491554,2.91312421440152,2.93650715123953,1746401.67242068,0.0,1.0
2002-10-04,14.13,15.25,14.06,15.06,191400,2.75334081267515,2.97158155649653,2.73970076618631,2.93455857316969,982254.716724415,0.0,1.0
2002-10-07,14.03,14.55,13.8,14.16,125000,2.73385503197681,2.83518109160817,2.68903773637064,2.75918654688465,641493.414788673,0.0,1.0
2002-10-08,13.85,14.39,13.11,14.13,260400,2.6987806267198,2.80400384249083,2.5545858495521,2.75334081267515,1336359.08168776,0.0,1.0
2002-10-09,13.62,14.6,13.51,13.7,210900,2.65396333111363,2.84492398195734,2.63252897234545,2.6695519556723,1082327.68943145,0.0,1.0
2002-10-10,14.36,14.55,13.01,13.39,260300,2.79815810828133,2.83518109160817,2.53510006885377,2.60914603550745,1335845.88695593,0.0,1.0
2002-10-11,15.44,16.0,14.75,14.75,324500,3.00860453982338,3.11772491173407,2.87415265300485,2.87415265300485,1665316.90479139,0.0,1.0
2002-10-14,16.29,16.29,15.1,15.38,410600,3.17423367575925,3.17423367575925,2.94235288544903,2.99691307140437,2107177.56889783,0.0,1.0
2002-10-15,16.56,18.31,16.36,16.37,1186500,3.22684528364476,3.56784644586568,3.18787372224809,3.18982230031792,6089055.49317408,0.0,1.0
2002-10-16,16.34,16.88,16.09,16.58,790100,3.18397656610842,3.28919978187944,3.13526211436257,3.23074243978443,4054751.57619624,0.0,1.0
2002-10-17,17.25,17.82,16.75,16.95,529700,3.36129717046329,3.47236612044382,3.2638682669716,3.30283982836828,2718392.49450848,0.0,1.0
2002-10-18,18.05,18.16,16.93,17.22,369800,3.51718341605,3.53861777481817,3.29894267222861,3.35545143625379,1897794.11831081,0.0,1.0
2002-10-21,18.72,18.74,17.75,18.02,545300,3.64773814672886,3.65163530286853,3.45872607395498,3.5113376818405,2798450.8726741,0.0,1.0
2002-10-22,17.9,18.62,17.8,18.55,333300,3.48795474500249,3.62825236603052,3.46846896430415,3.61461231954169,1710478.04119252,0.0,1.0
2002-10-23,19.22,19.62,17.76,17.94,322400,3.74516705022055,3.8231101730139,3.46067465202482,3.49574905728183,1654539.81542294,0.0,1.0
2002-10-24,19.06,19.89,18.78,19.2,341600,3.71398980110321,3.87572178089941,3.65942961514786,3.74126989408088,1753073.20393448,0.0,1.0
2002-10-25,19.56,19.68,18.95,19.05,329900,3.8114187045949,3.83480164143291,3.69255544233504,3.71204122303338,1693029.42031026,0.0,1.0
2002-10-28,19.39,20.0,19.24,19.71,309200,3.77829287740773,3.89715613966759,3.74906420636022,3.84064737564241,1586798.11082126,0.0,1.0
2002-10-29,18.46,19.38,18.2,19.38,356300,3.59707511691318,3.77634429933789,3.5464120870975,3.77634429933789,1828512.82951363,0.0,1.0
2002-10-30,19.15,19.17,18.33,18.47,321000,3.73152700373171,3.73542415987138,3.57174360200534,3.59902369498302,1647355.08917731,0.0,1.0
2002-10-31,18.96,19.48,18.85,19.2,274600,3.69450402040487,3.79583008003623,3.6730696616367,3.74126989408088,1409232.73360776,0.0,1.0
2002-11-01,19.65,19.67,18.56,18.91,336600,3.8289559072234,3.83285306336307,3.61656089761152,3.6847611300557,1727413.46734294,0.0,1.0
2002-11-04,20.0,20.84,19.49,19.75,584100,3.89715613966759,4.06083669753363,3.79777865810606,3.84844168792174,2997570.42862451,0.0,1.0
2002-11-05,19.85,20.13,19.69,20.0,488400,3.86792746862008,3.92248765457543,3.83675021950274,3.89715613966759,2506443.0702623,0.0,1.0
2002-11-06,20.34,20.48,19.76,19.94,379400,3.96340779404194,3.99068788701961,3.85039026599158,3.88546467124858,1947060.81256658,0.0,1.0
2002-11-07,19.36,20.29,19.2,20.29,274900,3.77244714319822,3.95366490369277,3.74126989408088,3.95366490369277,1410772.31780325,0.0,1.0
2002-11-08,19.03,19.57,18.47,19.33,269900,3.70814406689371,3.81336728266473,3.59902369498302,3.76660140898872,1385112.5812117,0.0,1.0
2002-11-11,17.88,19.0,17.74,19.0,259900,3.48405758886282,3.70229833268421,3.45677749588515,3.70229833268421,1333793.10802861,0.0,1.0
2002-11-12,18.27,18.9,17.7,18.05,369400,3.56005213358634,3.68281255198587,3.44898318360581,3.51718341605,1895741.33938348,0.0,1.0
2002-11-13,18.75,19.0,17.85,18.27,323700,3.65358388093836,3.70229833268421,3.47821185465332,3.56005213358634,1661211.34693675,0.0,1.0
2002-11-14,20.0,20.1,18.85,18.85,269200,3.89715613966759,3.91664192036593,3.6730696616367,3.6730696616367,1381520.21808888,0.0,1.0
2002-11-15,20.03,20.35,19.41,19.9,188400,3.90300187387709,3.96535637211177,3.78219003354739,3.87767035896925,966858.874769486,0.0,1.0
2002-11-18,19.95,20.6,19.81,20.15,193100,3.88741324931842,4.01407082385761,3.86013315634074,3.92638481071509,990979.02716554,0.0,1.0
2002-11-19,19.73,20.09,19.3,19.6,256400,3.84454453178207,3.91469334229609,3.76075567477922,3.81921301687424,1315831.29241453,0.0,1.0
2002-11-20,20.0,20.21,19.55,19.55,230200,3.89715613966759,3.9380762791341,3.80947012652507,3.80947012652507,1181374.27267482,0.0,1.0
2002-11-21,21.45,21.85,20.0,20.0,513600,4.17969995979349,4.25764308258684,3.89715613966759,3.89715613966759,2635768.14268369,0.0,1.0
2002-11-22,21.95,22.0,20.76,21.3,295500,4.27712886328518,4.28687175363435,4.04524807297495,4.15047128874598,1516490.43256042,0.0,1.0
2002-11-25,22.65,22.75,21.68,21.91,175300,4.41352932817354,4.43301510887188,4.22451725539966,4.26933455100584,899630.364899634,0.0,1.0
2002-11-26,22.03,23.02,21.82,22.53,806000,4.29271748784385,4.48562671675739,4.25179734837734,4.39014639133554,4136349.53855736,0.0,1.0
2002-11-27,22.99,23.14,22.2,22.2,421600,4.47978098254789,4.5090096535954,4.32584331503102,4.32584331503102,2163628.98939923,0.0,1.0
2002-11-29,22.45,23.3,22.31,22.99,106700,4.37455776677687,4.54018690271274,4.34727767379919,4.47978098254789,547578.77886361,0.0,1.0
2002-12-02,22.97,23.2,22.35,22.6,484500,4.47588382640822,4.5207011220144,4.35507198607853,4.40378643782437,2486428.4757209,0.0,1.0
2002-12-03,22.01,22.89,21.76,22.89,377800,4.28882033170418,4.46029520184955,4.24010587995833,4.46029520184955,1938849.69685728,0.0,1.0
2002-12-04,20.86,21.9,19.28,21.9,954200,4.06473385367329,4.26738597293601,3.75685851863955,4.26738597293601,4896904.13113081,0.0,1.0
2002-12-05,20.0,21.4,19.49,21.05,298300,3.89715613966759,4.16995706944432,3.79777865810606,4.10175683700013,1530859.88505169,0.0,1.0
2002-12-06,19.65,19.75,19.19,19.72,360500,3.8289559072234,3.84844168792174,3.73932131601105,3.84259595371224,1850067.00825053,0.0,1.0
2002-12-09,18.08,19.58,17.96,19.54,324700,3.5230291502595,3.81531586073457,3.49964621342149,3.80752154845523,1666343.29425505,0.0,1.0
2002-12-10,18.72,19.22,18.07,18.11,346800,3.64773814672886,3.74516705022055,3.52108057218966,3.528874884469,1779759.32998969,0.0,1.0
2002-12-11,18.31,18.9,18.08,18.75,493100,3.56784644586568,3.68281255198587,3.5230291502595,3.65358388093836,2530563.22265835,0.0,1.0
2002-12-12,18.2,18.81,17.93,18.43,273200,3.5464120870975,3.66527534935737,3.49380047921199,3.59122938270368,1402048.00736212,0.0,1.0
2002-12-13,17.5,18.0,17.4,17.98,268700,3.41001162220914,3.50744052570083,3.3905258415108,3.50354336956116,1378954.24442973,0.0,1.0
2002-12-16,17.61,17.85,17.39,17.5,333000,3.43144598097731,3.47821185465332,3.38857726344097,3.41001162220914,1708938.45699702,0.0,1.0
2002-12-17,17.64,17.98,17.33,17.5,321200,3.43729171518681,3.50354336956116,3.37688579502196,3.41001162220914,1648381.47864097,0.0,1.0
2002-12-18,16.93,17.56,16.81,17.48,215400,3.29894267222861,3.42170309062814,3.27555973539061,3.40611446606947,1105421.45236384,0.0,1.0
2002-12-19,17.34,17.48,16.66,16.86,305900,3.3788343730918,3.40611446606947,3.2463310643431,3.28530262573978,1569862.68467084,0.0,1.0
2002-12-20,17.44,18.12,17.28,17.48,401400,3.39832015379014,3.53082346253883,3.3671429046728,3.40611446606947,2059963.65356938,0.0,1.0
2002-12-23,18.6,18.66,17.41,17.41,445600,3.62435520989086,3.63604667830986,3.39247441958063,3.39247441958063,2286795.72503866,0.0,1.0
2002-12-24,18.65,18.98,18.44,18.46,215400,3.63409810024002,3.69840117654454,3.59317796077352,3.59707511691318,1105421.45236384,0.0,1.0
2002-12-26,18.56,19.25,18.47,18.74,206300,3.61656089761152,3.75101278443005,3.59902369498302,3.65163530286853,1058720.73176722,0.0,1.0
2002-12-27,18.42,18.81,18.31,18.5,172200,3.58928080463385,3.66527534935737,3.56784644586568,3.60486942919252,883721.328212874,0.0,1.0
2002-12-30,18.47,18.83,17.96,18.48,259500,3.59902369498302,3.66917250549703,3.49964621342149,3.60097227305285,1331740.32910128,0.0,1.0
2002-12-31,18.43,19.02,18.24,18.48,266300,3.59122938270368,3.70619548882387,3.55420639937684,3.60097227305285,1366637.57086579,0.0,1.0
2003-01-02,19.2,19.47,18.43,18.44,156000,3.74126989408088,3.7938815019664,3.59122938270368,3.59317796077352,800583.781656264,0.0,1.0
2003-01-03,19.24,19.33,19.01,19.22,187100,3.74906420636022,3.76660140898872,3.70424691075404,3.74516705022055,960187.343255684,0.0,1.0
2003-01-06,20.36,20.78,19.28,19.31,366500,3.9673049501816,4.04914522911462,3.75685851863955,3.76270425284905,1880858.69216039,0.0,1.0
2003-01-07,20.33,20.86,20.23,20.35,229400,3.9614592159721,4.06473385367329,3.94197343527376,3.96535637211177,1177268.71482017,0.0,1.0
2003-01-08,20.8,21.47,20.34,20.45,559300,4.05304238525429,4.18359711593315,3.96340779404194,3.98484215281011,2870298.13513044,0.0,1.0
2003-01-09,20.99,21.26,20.75,20.84,478200,4.09006536858113,4.14267697646665,4.04329949490512,4.06083669753363,2454097.20761555,0.0,1.0
2003-01-10,21.82,22.3,20.64,20.97,371900,4.25179734837734,4.34532909572936,4.02186513613695,4.08616821244146,1908571.20767926,0.0,1.0
2003-01-13,21.75,22.67,21.62,22.0,449100,4.2381573018885,4.41742648431321,4.21282578698066,4.28687175363435,2304757.54065274,0.0,1.0
2003-01-14,21.7,22.2,21.41,21.72,248700,4.22841441153933,4.32584331503102,4.17190564751415,4.232311567679,1276315.29806354,0.0,1.0
2003-01-15,20.98,21.75,20.77,21.71,407000,4.0881167905113,4.2381573018885,4.04719665104479,4.23036298960917,2088702.55855192,0.0,1.0
2003-01-16,20.75,21.47,20.54,20.94,246700,4.04329949490512,4.18359711593315,4.00237935543861,4.08032247823196,1266051.40342692,0.0,1.0
2003-01-17,20.04,20.6,19.69,20.59,215600,3.90495045194692,4.01407082385761,3.83675021950274,4.01212224578778,1106447.8418275,0.0,1.0
2003-01-21,20.33,20.71,19.77,19.82,256100,3.9614592159721,4.03550518262579,3.85233884406141,3.86208173441058,1314291.70821903,0.0,1.0
2003-01-22,19.68,20.77,19.66,20.31,197900,3.83480164143291,4.04719665104479,3.83090448529324,3.95756205983243,1015612.37429342,0.0,1.0
2003-01-23,19.82,20.25,19.38,19.8,202400,3.86208173441058,3.94587059141343,3.77634429933789,3.85818457827091,1038706.13722582,0.0,1.0
2003-01-24,19.18,19.8,19.06,19.8,197600,3.73737273794122,3.85818457827091,3.71398980110321,3.85818457827091,1014072.79009793,0.0,1.0
2003-01-27,18.67,19.32,18.4,19.32,261200,3.63799525637969,3.76465283091889,3.58538364849418,3.76465283091889,1340464.63954241,0.0,1.0
2003-01-28,18.6,18.93,18.17,18.82,278600,3.62435520989086,3.68865828619537,3.540566352888,3.6672239274272,1429760.52288099,0.0,1.0
2003-01-29,18.6,18.93,18.17,18.82,1359400,3.62435520989086,3.68865828619537,3.540566352888,3.6672239274272,6976369.18450976,0.0,1.0
2003-01-30,21.23,22.65,21.07,22.18,753500,4.13683124225714,4.41352932817354,4.1056539931398,4.32194615889135,3866922.30434612,0.0,1.0
2003-01-31,21.27,22.2,20.87,21.25,673400,4.14462555453648,4.32584331503102,4.06668243174313,4.14072839839681,3455853.32414953,0.0,1.0
2003-02-03,22.25,22.85,21.25,21.34,822300,4.33558620538019,4.45250088957022,4.14072839839681,4.15826560102531,4220000.2798458,0.0,1.0
2003-02-04,21.71,22.16,21.5,22.0,494300,4.23036298960917,4.31804900275169,4.18944285014266,4.28687175363435,2536721.55944032,0.0,1.0
2003-02-05,22.54,23.39,21.85,21.85,563700,4.39209496940537,4.55772410534124,4.25764308258684,4.25764308258684,2892878.703331,0.0,1.0
2003-02-06,22.24,22.81,22.02,22.21,298800,4.33363762731036,4.44470657729088,4.29076890977401,4.32779189310085,1533425.85871084,0.0,1.0
2003-02-07,21.84,22.73,21.75,22.45,300500,4.255694504517,4.42911795273221,4.2381573018885,4.37455776677687,1542150.16915197,0.0,1.0
2003-02-10,21.73,22.06,21.47,21.94,226100,4.23426014574883,4.29856322205335,4.18359711593315,4.27518028521534,1160333.28866975,0.0,1.0
2003-02-11,21.36,22.06,21.1,21.89,327600,4.16216275716498,4.29856322205335,4.1114997273493,4.26543739486617,1681225.94147815,0.0,1.0
2003-02-12,20.95,21.72,20.83,21.37,310200,4.0822710563018,4.232311567679,4.05888811946379,4.16411133523482,1591930.05813957,0.0,1.0
2003-02-13,20.69,21.15,20.36,20.93,491200,4.03160802648612,4.12124261769847,3.9673049501816,4.07837390016213,2520812.52275357,0.0,1.0
2003-02-14,22.62,22.75,20.7,20.73,562000,4.40768359396404,4.43301510887188,4.03355660455595,4.03940233876545,2884154.39288987,0.0,1.0
2003-02-18,23.0,23.04,22.54,22.76,306200,4.48172956061772,4.48952387289706,4.39209496940537,4.43496368694171,1571402.26886633,0.0,1.0
2003-02-19,22.48,23.0,22.39,22.9,227400,4.38040350098637,4.48172956061772,4.36286629835786,4.46224377991939,1167004.82018355,0.0,1.0
2003-02-20,21.94,22.57,21.52,22.4,300200,4.27518028521534,4.39794070361487,4.19334000628232,4.3648148764277,1540610.58495648,0.0,1.0
2003-02-21,22.16,22.18,21.63,22.05,440500,4.31804900275169,4.32194615889135,4.21477436505049,4.29661464398351,2260622.79371528,0.0,1.0
2003-02-24,21.87,22.37,21.65,22.16,297800,4.26154023872651,4.3589691422182,4.21867152119016,4.31804900275169,1528293.91139253,0.0,1.0
2003-02-25,22.15,22.3,21.18,21.78,366600,4.31610042468185,4.34532909572936,4.12708835190797,4.244003036098,1881371.88689222,0.0,1.0
2003-02-26,22.0,22.68,21.96,22.15,220300,4.28687175363435,4.41937506238304,4.27907744135501,4.31610042468185,1130567.99422355,0.0,1.0
2003-02-27,22.56,22.83,22.12,22.12,748200,4.39599212554504,4.44860373343055,4.31025469047235,4.31025469047235,3839722.98355907,0.0,1.0
2003-02-28,22.7,22.95,22.42,22.59,273800,4.42327221852271,4.47198667026856,4.36871203256737,4.40183785975454,1405127.17575311,0.0,1.0
2003-03-03,22.28,23.34,22.22,23.0,486900,4.34143193958969,4.54798121499207,4.32974047117069,4.48172956061772,2498745.14928484,0.0,1.0
2003-03-04,21.68,22.39,21.52,22.24,223300,4.22451725539966,4.36286629835786,4.19334000628232,4.33363762731036,1145963.83617849,0.0,1.0
2003-03-05,21.9,22.0,21.34,21.8,463900,4.26738597293601,4.28687175363435,4.15826560102531,4.24790019223767,2380710.36096372,0.0,1.0
2003-03-06,22.71,22.91,21.37,21.76,654500,4.42522079659255,4.46419235798922,4.16411133523482,4.24010587995833,3358859.51983348,0.0,1.0
2003-03-07,22.72,23.0,21.79,22.49,788300,4.42716937466238,4.48172956061772,4.24595161416784,4.3823520790562,4045514.07102328,0.0,1.0
2003-03-10,22.39,22.77,22.26,22.72,558300,4.36286629835786,4.43691226501155,4.33753478345002,4.42716937466238,2865166.18781213,0.0,1.0
2003-03-11,22.0,22.55,21.75,22.3,271300,4.28687175363435,4.3940435474752,4.2381573018885,4.34532909572936,1392297.30745733,0.0,1.0
2003-03-12,22.05,22.15,21.41,21.86,233100,4.29661464398351,4.31610042468185,4.17190564751415,4.25959166065667,1196256.91989792,0.0,1.0
2003-03-13,22.59,22.65,22.02,22.23,403500,4.40183785975454,4.41352932817354,4.29076890977401,4.33168904924052,2070740.74293783,0.0,1.0
2003-03-14,23.18,23.74,22.55,22.55,554200,4.51680396587473,4.62592433778542,4.3940435474752,4.3940435474752,2844125.20380706,0.0,1.0
2003-03-17,24.34,24.4,22.99,23.04,398900,4.74283902197545,4.75453049039446,4.47978098254789,4.48952387289706,2047133.78527361,0.0,1.0
2003-03-18,23.98,24.25,23.42,24.22,390800,4.67269021146144,4.72530181934695,4.56356983955074,4.71945608513745,2005565.0119953,0.0,1.0
2003-03-19,24.03,24.2,23.73,23.91,574500,4.68243310181061,4.71555892899778,4.62397575971559,4.6590501649726,2948303.73436873,0.0,1.0
2003-03-20,24.18,24.24,23.56,24.0,385800,4.71166177285811,4.72335324127712,4.59084993252842,4.6765873676011,1979905.27540376,0.0,1.0
2003-03-21,24.1,24.25,23.87,24.17,415200,4.69607314829944,4.72530181934695,4.65125585269327,4.70971319478828,2130784.52656206,0.0,1.0
2003-03-24,22.99,23.73,22.75,23.67,250200,4.47978098254789,4.62397575971559,4.43301510887188,4.61228429129659,1284013.21904101,0.0,1.0
2003-03-25,23.19,23.22,22.62,22.93,293800,4.51875254394457,4.52459827815407,4.40768359396404,4.46808951412889,1507766.12211929,0.0,1.0
2003-03-26,22.3,22.51,21.63,22.33,649200,4.34532909572936,4.38624923519587,4.21477436505049,4.35117482993886,3331660.19904645,0.0,1.0
2003-03-27,22.03,22.26,21.51,22.13,247600,4.29271748784385,4.33753478345002,4.19139142821249,4.31220326854218,1270670.1560134,0.0,1.0
2003-03-28,21.69,22.03,21.52,22.0,159700,4.2264658334695,4.29271748784385,4.19334000628232,4.28687175363435,819571.986734007,0.0,1.0
2003-03-31,21.18,21.54,20.84,21.4,262600,4.12708835190797,4.19723716242199,4.06083669753363,4.16995706944432,1347649.36578804,0.0,1.0
2003-04-01,21.24,21.63,20.76,21.08,493900,4.13877982032698,4.21477436505049,4.04524807297495,4.10760257120964,2534668.780513,0.0,1.0
2003-04-02,22.1,22.11,21.52,21.56,273600,4.30635753433268,4.30830611240252,4.19334000628232,4.20113431856166,1404100.78628945,0.0,1.0
2003-04-03,22.08,22.61,21.61,22.53,195000,4.30246037819302,4.40573501589421,4.21087720891083,4.39014639133554,1000729.72707033,0.0,1.0
2003-04-04,21.52,22.35,21.45,22.27,208100,4.19334000628232,4.35507198607853,4.17969995979349,4.33948336151986,1067958.23694018,0.0,1.0
2003-04-07,22.52,22.75,21.85,22.06,367400,4.3881978132657,4.43301510887188,4.25764308258684,4.29856322205335,1885477.44474687,0.0,1.0
2003-04-08,21.9,22.51,21.73,22.5,315500,4.26738597293601,4.38624923519587,4.23426014574883,4.38430065712604,1619129.37892661,0.0,1.0
2003-04-09,20.37,21.9,19.28,21.89,867700,3.96925352825144,4.26738597293601,3.75685851863955,4.26543739486617,4452990.68809704,0.0,1.0
2003-04-10,18.74,20.2,18.24,20.1,1410000,3.65163530286853,3.93612770106426,3.55420639937684,3.91664192036593,7236045.71881622,0.0,1.0
2003-04-11,18.29,19.41,18.17,18.8,590600,3.56394928972601,3.78219003354739,3.540566352888,3.66332677128753,3030928.08619352,0.0,1.0
2003-04-14,18.85,18.95,17.91,18.28,748100,3.6730696616367,3.69255544233504,3.48990332307232,3.56200071165617,3839209.78882725,0.0,1.0
2003-04-15,21.21,21.75,20.7,21.04,1694300,4.13293408611748,4.2381573018885,4.03355660455595,4.0998082589303,8695058.34141157,0.0,1.0
2003-04-16,21.52,21.95,21.07,21.38,550800,4.19334000628232,4.27712886328518,4.1056539931398,4.16605991330465,2826676.58292481,0.0,1.0
2003-04-17,21.68,21.83,21.4,21.59,393800,4.22451725539966,4.25374592644717,4.16995706944432,4.20698005277116,2020960.85395023,0.0,1.0
2003-04-21,22.04,22.15,21.6,21.6,469300,4.29466606591368,4.31610042468185,4.20892863084099,4.20892863084099,2408422.87648259,0.0,1.0
2003-04-22,22.27,22.49,21.9,21.95,344000,4.33948336151986,4.3823520790562,4.26738597293601,4.27712886328518,1765389.87749843,0.0,1.0
2003-04-23,22.24,22.43,22.08,22.35,291600,4.33363762731036,4.3706606106372,4.30246037819302,4.35507198607853,1496475.83801901,0.0,1.0
2003-04-24,22.0,22.34,21.95,22.21,280700,4.28687175363435,4.35312340800869,4.27712886328518,4.32779189310085,1440537.61224944,0.0,1.0
2003-04-25,21.56,22.04,21.37,22.01,318100,4.20113431856166,4.29466606591368,4.16411133523482,4.28882033170418,1632472.44195421,0.0,1.0
2003-04-28,21.96,22.1,21.36,21.45,201000,4.27907744135501,4.30635753433268,4.16216275716498,4.17969995979349,1031521.41098019,0.0,1.0
2003-04-29,22.19,22.4,21.75,21.97,168000,4.32389473696119,4.3648148764277,4.2381573018885,4.28102601942484,862167.149475975,0.0,1.0
2003-04-30,21.89,22.17,21.56,22.14,176000,4.26543739486617,4.31999758082152,4.20113431856166,4.31415184661202,903222.728022451,0.0,1.0
2003-05-01,21.86,22.01,21.45,21.89,234100,4.25959166065667,4.28882033170418,4.17969995979349,4.26543739486617,1201388.86721623,0.0,1.0
2003-05-02,22.71,23.03,21.8,21.8,242700,4.42522079659255,4.48757529482723,4.24790019223767,4.24790019223767,1245523.61415368,0.0,1.0
2003-05-05,22.67,23.11,22.51,22.81,213900,4.41742648431321,4.5031639193859,4.38624923519587,4.44470657729088,1097723.53138638,0.0,1.0
2003-05-06,23.12,23.12,22.65,22.65,198000,4.50511249745573,4.50511249745573,4.41352932817354,4.41352932817354,1016125.56902526,0.0,1.0
2003-05-07,22.25,23.14,22.15,23.14,182700,4.33558620538019,4.5090096535954,4.31610042468185,4.5090096535954,937606.775055123,0.0,1.0
2003-05-08,22.3,22.33,21.86,22.18,182100,4.34532909572936,4.35117482993886,4.25959166065667,4.32194615889135,934527.606664138,0.0,1.0
2003-05-09,22.59,22.8,22.12,22.35,280000,4.40183785975454,4.44275799922105,4.31025469047235,4.35507198607853,1436945.24912663,0.0,1.0
2003-05-12,23.06,23.14,22.5,22.72,197600,4.49342102903673,4.5090096535954,4.38430065712604,4.42716937466238,1014072.79009793,0.0,1.0
2003-05-13,22.51,23.1,22.27,23.1,306100,4.38624923519587,4.50121534131606,4.33948336151986,4.50121534131606,1570889.0741345,0.0,1.0
2003-05-14,22.06,22.52,21.75,22.45,357500,4.29856322205335,4.3881978132657,4.2381573018885,4.37455776677687,1834671.1662956,0.0,1.0
2003-05-15,22.39,22.39,21.68,21.93,228600,4.36286629835786,4.36286629835786,4.22451725539966,4.27323170714551,1173163.15696552,0.0,1.0
2003-05-16,21.54,22.29,21.04,22.11,189700,4.19723716242199,4.34338051765952,4.0998082589303,4.30830611240252,973530.406283289,0.0,1.0
2003-05-19,20.7,21.32,20.66,21.1,210300,4.03355660455595,4.15436844488565,4.02576229227662,4.1114997273493,1079248.52104046,0.0,1.0
2003-05-20,20.67,21.12,20.31,20.72,337700,4.02771087034645,4.11539688348897,3.95756205983243,4.03745376069562,1733058.60939308,0.0,1.0
2003-05-21,20.421,20.6,20.2,20.6,204800,3.97919127640759,4.01407082385761,3.93612770106426,4.01407082385761,1051022.81078976,0.0,1.0
2003-05-22,21.24,21.41,20.4,20.4,283400,4.13877982032698,4.17190564751415,3.97509926246094,3.97509926246094,1454393.87000888,0.0,1.0
2003-05-23,21.6,21.67,21.0,21.15,180600,4.20892863084099,4.22256867732983,4.09201394665097,4.12124261769847,926829.685686675,0.0,1.0
2003-05-27,22.3,22.41,21.03,21.05,214600,4.34532909572936,4.36676345449753,4.09785968086047,4.10175683700013,1101315.89450919,0.0,1.0
2003-05-28,22.08,22.53,21.93,22.25,328800,4.30246037819302,4.39014639133554,4.27323170714551,4.33558620538019,1687384.27826012,0.0,1.0
2003-05-29,22.41,22.69,22.01,22.06,136100,4.36676345449753,4.42132364045288,4.28882033170418,4.29856322205335,698458.030021906,0.0,1.0
2003-05-30,22.88,22.88,22.31,22.41,239100,4.45834662377972,4.45834662377972,4.34727767379919,4.36676345449753,1227048.60380777,0.0,1.0
2003-06-02,22.77,23.28,22.61,23.02,173700,4.43691226501155,4.53628974657307,4.40573501589421,4.48562671675739,891419.249190339,0.0,1.0
2003-06-03,23.11,23.18,22.49,22.6,257000,4.5031639193859,4.51680396587473,4.3823520790562,4.40378643782437,1318910.46080551,0.0,1.0
2003-06-04,23.06,23.46,23.0,23.2,273300,4.49342102903673,4.57136415183008,4.48172956061772,4.5207011220144,1402561.20209395,0.0,1.0
2003-06-05,23.47,23.5,22.8,22.82,296600,4.57331272989991,4.57915846410941,4.44275799922105,4.44665515536072,1522135.57461056,0.0,1.0
2003-06-06,22.7,24.0,22.7,23.04,404500,4.42327221852271,4.6765873676011,4.42327221852271,4.48952387289706,2075872.69025614,0.0,1.0
2003-06-09,22.16,22.75,22.02,22.72,128600,4.31804900275169,4.43301510887188,4.29076890977401,4.42716937466238,659968.425134585,0.0,1.0
2003-06-10,22.35,22.36,21.9,22.26,122500,4.35507198607853,4.35702056414836,4.26738597293601,4.33753478345002,628663.546492899,0.0,1.0
2003-06-11,23.11,23.13,21.96,22.36,187600,4.5031639193859,4.50706107552556,4.27907744135501,4.35702056414836,962753.316914839,0.0,1.0
2003-06-12,23.1,23.16,22.71,22.71,153700,4.50121534131606,4.51290680973507,4.42522079659255,4.42522079659255,788780.302824152,0.0,1.0
2003-06-13,22.72,23.2,22.63,23.01,199900,4.42716937466238,4.5207011220144,4.40963217203387,4.48367813868756,1025876.26893004,0.0,1.0
2003-06-16,22.76,23.106,22.55,22.625,251900,4.43496368694171,4.50238448815796,4.3940435474752,4.40865788299896,1292737.52948213,0.0,1.0
2003-06-17,22.4,22.78,22.31,22.74,157500,4.3648148764277,4.43886084308138,4.34727767379919,4.43106653080205,808281.702633727,0.0,1.0
2003-06-18,23.32,23.73,22.33,22.36,217700,4.54408405885241,4.62397575971559,4.35117482993886,4.35702056414836,1117224.93119595,0.0,1.0
2003-06-19,22.23,23.74,22.22,23.53,258200,4.33168904924052,4.62592433778542,4.32974047117069,4.58500419831892,1325068.79758748,0.0,1.0
2003-06-20,22.0,22.35,21.71,22.12,214900,4.28687175363435,4.35507198607853,4.23036298960917,4.31025469047235,1102855.47870468,0.0,1.0
2003-06-23,21.75,22.12,21.55,21.75,181500,4.2381573018885,4.31025469047235,4.19918574049183,4.2381573018885,931448.438273152,0.0,1.0
2003-06-24,21.26,21.95,21.096,21.53,316400,4.14267697646665,4.27712886328518,4.11072029612137,4.19528858435216,1623748.13151309,0.0,1.0
2003-06-25,21.62,22.15,21.17,21.17,205500,4.21282578698066,4.31610042468185,4.12513977383814,4.12513977383814,1054615.17391258,0.0,1.0
2003-06-26,22.23,22.4,21.52,21.71,213500,4.33168904924052,4.3648148764277,4.19334000628232,4.23036298960917,1095670.75245905,0.0,1.0
2003-06-27,21.92,22.65,21.76,22.15,159500,4.27128312907567,4.41352932817354,4.24010587995833,4.31610042468185,818545.597270347,0.0,1.0
2003-06-30,22.33,22.68,20.55,21.98,345700,4.35117482993886,4.41937506238304,4.00432793350845,4.28297459749468,1774114.18793955,0.0,1.0
2003-07-01,22.48,22.74,21.01,22.25,301300,4.38040350098637,4.43106653080205,4.0939625247208,4.33558620538019,1546255.72700661,0.0,1.0
2003-07-02,23.08,23.22,22.12,22.53,225200,4.4973181851764,4.52459827815407,4.31025469047235,4.39014639133554,1155714.53608327,0.0,1.0
2003-07-03,23.0,23.3,22.88,23.24,102500,4.48172956061772,4.54018690271274,4.45834662377972,4.52849543429374,526024.600126712,0.0,1.0
2003-07-07,24.08,24.2,23.21,23.4,249600,4.69217599215977,4.71555892899778,4.52264970008423,4.55967268341108,1280934.05065002,0.0,1.0
2003-07-08,25.28,25.56,23.53,23.67,424000,4.92600536053983,4.98056554649518,4.58500419831892,4.61228429129659,2175945.66296318,0.0,1.0
2003-07-09,25.91,26.05,24.97,25.0,746600,5.04876577893936,5.07604587191703,4.86559944037498,4.87144517458448,3831511.86784978,0.0,1.0
2003-07-10,25.49,25.9,25.1,25.9,203800,4.96692550000634,5.04681720086952,4.89093095528282,5.04681720086952,1045890.86347145,0.0,1.0
2003-07-11,25.15,25.38,24.51,25.03,209200,4.90067384563199,4.94549114123817,4.77596484916263,4.87729090879399,1073603.37899032,0.0,1.0
2003-07-14,25.6,26.0,25.45,25.55,191500,4.98835985877451,5.06630298156786,4.959131187727,4.97861696842534,982767.911456246,0.0,1.0
2003-07-15,25.95,25.96,25.4,25.85,527600,5.05656009121869,5.05850866928853,4.94938829737784,5.03707431052036,2707615.40514003,0.0,1.0
2003-07-16,25.43,26.0,25.0,25.97,168000,4.95523403158734,5.06630298156786,4.87144517458448,5.06045724735836,862167.149475975,0.0,1.0
2003-07-17,24.82,25.35,24.46,25.28,217900,4.83637076932748,4.93964540702867,4.76622195881346,4.92600536053983,1118251.32065961,0.0,1.0
2003-07-18,24.65,24.91,23.99,24.7,226600,4.8032449421403,4.85390797195598,4.67463878953127,4.81298783248947,1162899.26232891,0.0,1.0
2003-07-21,23.68,24.87,23.68,24.75,242900,4.61423286936642,4.84611365967664,4.61423286936642,4.82273072283864,1246550.00361735,0.0,1.0
2003-07-22,24.701,25.01,23.74,23.75,379100,4.81318269029645,4.87339375265432,4.62592433778542,4.62787291585526,1945521.22837109,0.0,1.0
2003-07-23,25.0,25.36,24.65,25.01,312400,4.87144517458448,4.9415939850985,4.8032449421403,4.87339375265432,1603220.34223985,0.0,1.0
2003-07-24,27.46,28.87,24.99,25.0,1489400,5.3507953797636,5.62554488761016,4.86949659651465,4.87144517458448,7643522.33588998,0.0,1.0
2003-07-25,27.0,27.1,26.22,27.04,605500,5.26116078855124,5.28064656924958,5.10917169910421,5.26895510083058,3107394.10123633,0.0,1.0
2003-07-28,27.5,27.88,26.78,27.01,484600,5.35858969204293,5.43263565869662,5.2182920710149,5.26310936662108,2486941.67045273,0.0,1.0
2003-07-29,28.05,28.5,27.281,27.49,562800,5.46576148588379,5.55344749902631,5.31591583231357,5.3566411139731,2888259.95074452,0.0,1.0
2003-07-30,27.99,28.29,27.55,28.18,290800,5.45407001746479,5.5125273595598,5.3683325823921,5.49109300079163,1492370.28016437,0.0,1.0
2003-07-31,28.5,28.97,28.11,28.35,397100,5.55344749902631,5.6450306683085,5.47745295430279,5.5242188279788,2037896.28010065,0.0,1.0
2003-08-01,27.85,28.57,27.31,28.5,403100,5.42678992448711,5.56708754551515,5.32156670871609,5.55344749902631,2068687.96401051,0.0,1.0
2003-08-04,27.8,27.98,27.25,27.93,259200,5.41704703413795,5.45212143939495,5.30987524029709,5.44237854904578,1330200.74490579,0.0,1.0
2003-08-05,27.45,27.8,27.23,27.8,329300,5.34884680169376,5.41704703413795,5.30597808415742,5.41704703413795,1689950.25191928,0.0,1.0
2003-08-06,27.0,27.58,26.7,27.35,362000,5.26116078855124,5.3741783166016,5.20270344645623,5.32936102099543,1857764.929228,0.0,1.0
2003-08-07,26.45,27.17,26.28,26.93,530400,5.15398899471038,5.29428661573842,5.12086316752321,5.24752074206241,2721984.8576313,0.0,1.0
2003-08-08,25.771,26.6,25.74,26.46,511300,5.02168054376867,5.18321766575789,5.01563995175218,5.15593757278022,2623964.66385158,0.0,1.0
2003-08-11,25.96,26.18,25.71,25.74,350200,5.05850866928853,5.10137738682487,5.00979421754268,5.01563995175218,1797207.95087194,0.0,1.0
2003-08-12,26.13,26.2,25.76,25.98,462400,5.0916344964757,5.10527454296454,5.01953710789185,5.0624058254282,2373012.43998626,0.0,1.0
2003-08-13,27.38,27.72,26.18,26.18,353000,5.33520675520493,5.40145840957928,5.10137738682487,5.10137738682487,1811577.40336321,0.0,1.0
2003-08-14,27.87,28.0,27.02,27.5,330200,5.43068708062678,5.45601859553462,5.26505794469091,5.35858969204293,1694569.00450576,0.0,1.0
2003-08-15,28.0,28.18,27.81,27.94,232100,5.45601859553462,5.49109300079163,5.41899561220778,5.44432712711562,1191124.97257961,0.0,1.0
2003-08-18,29.14,29.22,27.8,28.05,284600,5.67815649549567,5.69374512005434,5.41704703413795,5.46576148588379,1460552.20679085,0.0,1.0
2003-08-19,29.65,29.85,28.9,28.9,424100,5.7775339770572,5.81650553845387,5.63139062181966,5.63139062181966,2176458.85769501,0.0,1.0
2003-08-20,29.22,29.8,28.85,29.8,245700,5.69374512005434,5.8067626481047,5.62164773147049,5.8067626481047,1260919.45610862,0.0,1.0
2003-08-21,29.15,29.44,28.96,29.21,209300,5.68010507356551,5.73661383759069,5.64308209023867,5.69179654198451,1074116.57372215,0.0,1.0
2003-08-22,28.81,29.66,28.61,29.33,335900,5.61385341919116,5.77948255512703,5.57488185779448,5.71517947882252,1723821.10422012,0.0,1.0
2003-08-25,28.51,28.77,28.21,28.6,160300,5.55539607709615,5.60605910691182,5.49693873500113,5.57293327972465,822651.155124993,0.0,1.0
2003-08-26,29.4,29.45,28.18,28.6,224700,5.72881952531135,5.73856241566052,5.49109300079163,5.57293327972465,1153148.56242412,0.0,1.0
2003-08-27,29.09,29.2,28.771,28.8,130600,5.68010507356551,5.70158364208019,5.61781722487292,5.62347975657224,668852.767826564,0.06,1.0
2003-08-28,30.4,30.71,28.64,29.2,497900,5.93589529860404,5.9964258098727,5.59223820236907,5.70158364208019,2549937.16003711,0.0,1.0
2003-08-29,30.66,30.96,29.804,29.87,344600,5.9866628241842,6.04524073831516,5.81952050919719,5.83240765030601,1764828.97238158,0.0,1.0
2003-09-02,30.95,31.2,30.7,30.97,423600,6.04328814117746,6.09210306961993,5.994473212735,6.04719333545286,2169418.31892292,0.0,1.0
2003-09-03,30.85,31.48,30.85,30.85,388900,6.02376216980048,6.14677578947549,6.02376216980048,6.02376216980048,1991706.28949273,0.0,1.0
2003-09-04,31.19,31.69,30.65,30.76,317400,6.09015047248223,6.18778032936717,5.9847102270465,6.00618879556119,1625527.32395216,0.0,1.0
2003-09-05,30.79,31.42,30.75,31.04,206700,6.01204658697428,6.1350602066493,6.00423619842349,6.06086151541675,1058590.10038094,0.0,1.0
2003-09-08,31.77,31.79,30.54,30.59,221000,6.20340110646876,6.20730630074415,5.96323165853182,5.97299464422031,1131825.89348906,0.0,1.0
2003-09-09,31.33,31.75,31.01,31.75,171500,6.11748683241001,6.19949591219336,6.05500372400366,6.19949591219336,878317.378884042,0.0,1.0
2003-09-10,29.71,31.3,29.6,31.3,269800,5.80116609610283,6.11162904099692,5.77968752758814,6.11162904099692,1381749.43920067,0.0,1.0
2003-09-11,28.72,29.8,28.35,29.76,601900,5.60785897947066,5.81873947034211,5.5356128853758,5.81092908179132,3082561.10991431,0.0,1.0
2003-09-12,28.75,29.17,28.6,28.75,399900,5.61371677088375,5.6957258506671,5.58442781381827,5.61371677088375,2048041.51496051,0.0,1.0
2003-09-15,28.5,29.12,28.5,28.8,165200,5.56490184244128,5.6859628649786,5.56490184244128,5.62347975657224,846052.658843403,0.0,1.0
2003-09-16,29.41,29.41,28.6,28.9,382500,5.74258818197186,5.74258818197186,5.58442781381827,5.64300572794923,1958929.43103875,0.0,1.0
2003-09-17,29.28,29.7,29.05,29.46,273200,5.71720441918178,5.79921349896513,5.67229468501471,5.75235116766036,1399162.14525434,0.0,1.0
2003-09-18,30.2,30.2,28.81,29.32,402800,5.89684335585006,5.89684335585006,5.62543235370994,5.72501480773258,2062893.52894747,0.0,1.0
2003-09-19,29.85,30.18,29.65,29.88,204000,5.82850245603061,5.89293816157466,5.78945051327663,5.8343602474437,1044762.36322067,0.0,1.0
2003-09-22,29.58,30.03,29.271,29.5,310000,5.77578233331274,5.86364920450918,5.71544708175785,5.76016155621115,1587629.08136474,0.0,1.0
2003-09-23,28.91,29.58,28.75,29.57,259100,5.64495832508693,5.77578233331274,5.61371677088375,5.77382973617504,1326950.62897292,0.0,1.0
2003-09-24,27.62,28.9,27.35,28.72,344400,5.3930732943238,5.64300572794923,5.34035317160593,5.60785897947066,1763804.69555489,0.0,1.0
2003-09-25,26.74,27.87,26.7,27.35,466400,5.22124474620631,5.44188822276627,5.21343435765552,5.34035317160593,2388613.55983392,0.0,1.0
2003-09-26,26.09,27.16,26.02,26.47,332300,5.0943259322559,5.30325382598966,5.08065775229201,5.16852462348845,1701835.94754033,0.0,1.0
2003-09-29,27.0,27.2,25.9,25.96,456900,5.27201227178648,5.31106421454045,5.05722658663962,5.06894216946581,2339960.41056629,0.0,1.0
2003-09-30,26.28,27.0,26.28,26.88,301700,5.13142527787217,5.27201227178648,5.13142527787217,5.2485811061341,1545121.59305723,0.0,1.0
2003-10-01,27.24,27.37,26.39,26.6,246700,5.31887460309125,5.34425836588133,5.15290384638686,5.19390838627853,1263445.46571833,0.0,1.0
2003-10-02,27.55,27.83,27.16,27.16,262100,5.37940511435991,5.43407783421547,5.30325382598966,5.30325382598966,1342314.78137322,0.0,1.0
2003-10-03,29.1,29.35,27.85,27.93,299700,5.68205767070321,5.73087259914567,5.43798302849087,5.45360380559246,1534878.82479036,0.0,1.0
2003-10-06,29.33,29.49,28.8899,29.22,202600,5.72696740487028,5.75820895907345,5.64103360484016,5.70548883635559,1037592.42543386,0.0,1.0
2003-10-07,29.94,29.97,29.0,29.16,189900,5.8460758302699,5.85193362168299,5.66253169932622,5.6937732535294,972550.846939238,0.0,1.0
2003-10-08,29.652,29.98,29.56,29.86,311300,5.78984103270417,5.85388621882069,5.77187713903735,5.83045505316831,1594286.88073821,0.0,1.0
2003-10-09,29.96,30.17,29.54,29.97,196500,5.84998102454529,5.89098556443697,5.76797194476195,5.85193362168299,1006351.98221991,0.0,1.0
2003-10-10,30.03,30.11,29.49,29.96,170300,5.86364920450918,5.87926998161077,5.75820895907345,5.84998102454529,872171.71792392,0.0,1.0
2003-10-13,30.17,30.24,29.68,30.2,186400,5.89098556443697,5.90465374440086,5.79530830468973,5.89684335585006,954626.002472217,0.0,1.0
2003-10-14,31.1,31.11,29.82,30.22,302800,6.07257709824294,6.07452969538064,5.82264466461751,5.90074855012546,1550755.11560401,0.0,1.0
2003-10-15,30.02,30.96,29.0,30.85,646000,5.86169660737148,6.04524073831516,5.66253169932622,6.02376216980048,3308414.15019878,0.0,1.0
2003-10-16,30.54,30.97,29.85,29.85,251600,5.96323165853182,6.04719333545286,5.82850245603061,5.82850245603061,1288540.24797216,0.0,1.0
2003-10-17,28.86,30.11,27.69,30.1,380600,5.63519533939844,5.87926998161077,5.40674147428769,5.87731738447308,1949198.80118522,0.0,1.0
2003-10-20,28.7,29.3,28.35,28.55,353100,5.60395378519526,5.72110961345718,5.5356128853758,5.57466482812978,1808360.73751577,0.0,1.0
2003-10-21,28.62,28.73,28.5,28.53,188100,5.58833300809367,5.60981157660835,5.56490184244128,5.57075963385438,963332.355499056,0.0,1.0
2003-10-22,26.31,28.52,26.25,28.51,666100,5.13728306928527,5.56880703671668,5.12556748645908,5.56685443957898,3411353.97128082,0.0,1.0
2003-10-23,25.33,26.19,25.0,26.15,554600,4.9459285497908,5.11385190363289,4.88149284424674,5.10604151508209,2840319.64040285,0.0,1.0
2003-10-24,25.73,25.99,25.05,25.36,299100,5.02403243529874,5.07479996087891,4.89125582993523,4.95178634120389,1531805.9943103,0.0,1.0
2003-10-27,25.951,26.4,25.61,26.19,141900,5.06718483204189,5.15485644352456,5.00060126964636,5.11385190363289,726724.408534375,0.0,1.0
2003-10-28,27.09,27.27,25.9,25.9,447600,5.28958564602577,5.32473239450434,5.05722658663962,5.05722658663962,2292331.53812535,0.0,1.0
2003-10-29,27.26,27.26,26.68,27.14,463600,5.32277979736665,5.32277979736665,5.20952916338012,5.29934863171426,2374273.6842603,0.0,1.0
2003-10-30,26.93,27.58,26.83,27.4,158200,5.25834409182259,5.385262905773,5.2388181204456,5.35011615729443,810202.96990936,0.0,1.0
2003-10-31,26.85,27.5,26.82,26.94,153700,5.242723314721,5.36964212867141,5.2368655233079,5.26029668896029,787156.741308904,0.0,1.0
2003-11-03,27.92,28.43,26.85,26.95,475200,5.45165120845476,5.55123366247739,5.242723314721,5.26224928609799,2433681.74020814,0.0,1.0
2003-11-04,28.0,28.4,27.8,27.8,198100,5.46727198555635,5.5453758710643,5.42822004280237,5.42822004280237,1014546.1968334,0.0,1.0
2003-11-05,27.77,28.26,27.31,27.9,195300,5.42236225138928,5.51803951113652,5.33254278305514,5.44774601417936,1000206.32125979,0.0,1.0
2003-11-06,28.0,28.17,27.45,27.6,134600,5.47898756838254,5.51225285004772,5.37136459828931,5.40071631740565,687864.309411564,0.06,1.0
2003-11-07,28.04,28.43,27.97,28.0,166700,5.48681469348023,5.5631291631827,5.47311722455927,5.47898756838254,851909.215296491,0.0,1.0
2003-11-10,27.29,28.05,27.23,28.04,239400,5.34005609789855,5.48877147475465,5.32831541025202,5.48681469348023,1223437.70931002,0.0,1.0
2003-11-11,26.87,27.52,26.55,27.28,73200,5.25787128437282,5.38506206721027,5.1952542835913,5.33809931662413,374083.710616095,0.0,1.0
2003-11-12,27.62,27.74,26.84,27.0,268500,5.40462987995449,5.42811125524756,5.25200094054955,5.28330944094031,1372151.31557953,0.0,1.0
2003-11-13,27.66,27.81,27.49,27.49,173500,5.41245700505218,5.44180872416852,5.379191723387,5.379191723387,886660.161091429,0.0,1.0
2003-11-14,27.25,27.8,27.03,27.55,223700,5.33222897280086,5.43985194289409,5.28917978476357,5.39093241103353,1143203.90798935,0.0,1.0
2003-11-17,26.72,27.29,26.05,27.11,263500,5.22851956525648,5.34005609789855,5.09741521987018,5.30483403495895,1346599.14955384,0.0,1.0
2003-11-18,26.56,26.88,26.5,26.88,192000,5.19721106486572,5.25982806564724,5.18547037721919,5.25982806564724,981203.175386481,0.0,1.0
2003-11-19,26.92,27.18,26.46,26.74,148300,5.26765519074493,5.31853150387991,5.1776432521215,5.23243312780533,757877.244321953,0.0,1.0
2003-11-20,26.4,26.98,26.18,26.65,162700,5.16590256447497,5.27939587839146,5.12285337643767,5.21482209633552,831467.482475939,0.0,1.0
2003-11-21,26.08,26.92,25.9,26.75,167800,5.10328556369345,5.26765519074493,5.06806350075385,5.23438990907975,857530.691822143,0.0,1.0
2003-11-24,26.59,26.75,26.16,26.3,222800,5.20308140868899,5.23438990907975,5.11893981388883,5.14633475173074,1138604.51810473,0.0,1.0
2003-11-25,26.5,26.74,26.2,26.68,275400,5.18547037721919,5.23243312780533,5.12676693898652,5.22069244015879,1407413.30469498,0.0,1.0
2003-11-26,27.42,28.0,27.0,27.5,356600,5.36549425446604,5.47898756838254,5.28330944094031,5.38114850466142,1822380.48095218,0.0,1.0
2003-11-28,27.47,28.01,27.4,28.0,134700,5.37527816083816,5.48094434965696,5.3615806919172,5.47898756838254,688375.352732077,0.0,1.0
2003-12-01,28.0,28.06,27.65,28.05,272600,5.47898756838254,5.49072825602907,5.41050022377776,5.48877147475465,1393104.0917206,0.0,1.0
2003-12-02,27.9,28.12,27.78,28.0,328000,5.45941975563832,5.50246894367561,5.43593838034525,5.47898756838254,1676222.09128524,0.0,1.0
2003-12-03,27.27,28.389,27.1,28.27,325800,5.33614253534971,5.55510635995757,5.30287725368453,5.53182066279194,1664979.13823393,0.0,1.0
2003-12-04,27.221,27.6,26.95,27.6,229400,5.32655430710504,5.40071631740565,5.27352553456819,5.40071631740565,1172333.37725864,0.0,1.0
2003-12-05,27.6,27.64,27.054,27.26,249900,5.40071631740565,5.40854344250334,5.29387605982219,5.33418575407529,1277097.25796397,0.0,1.0
2003-12-08,27.33,28.0,27.05,27.9,283600,5.34788322299624,5.47898756838254,5.29309334731242,5.45941975563832,1449318.85697711,0.0,1.0
2003-12-09,26.65,27.95,26.62,27.57,285800,5.21482209633552,5.46920366201043,5.20895175251226,5.39484597358238,1460561.81002842,0.0,1.0
2003-12-10,26.26,27.01,26.17,26.66,177900,5.13850762663305,5.28526622221473,5.12089659516325,5.21677887760995,909146.067194037,0.0,1.0
2003-12-11,27.13,27.33,26.114,26.37,271800,5.3087475975078,5.34788322299624,5.10993862002649,5.1600322206517,1389015.74515649,0.0,1.0
2003-12-12,27.5,27.61,27.03,27.27,172800,5.38114850466142,5.40267309868007,5.28917978476357,5.33614253534971,883082.857847833,0.0,1.0
2003-12-15,26.54,28.25,26.35,28.25,189300,5.19329750231688,5.5279071002431,5.15611865810286,5.5279071002431,967405.005732608,0.0,1.0
2003-12-16,26.58,26.89,26.25,26.53,215700,5.20112462741457,5.26178484692166,5.13655084535863,5.19134072104246,1102320.44234825,0.0,1.0
2003-12-17,26.37,27.0,26.236,26.96,109800,5.1600322206517,5.28330944094031,5.13381135157444,5.27548231584262,561125.565924144,0.0,1.0
2003-12-18,27.39,27.54,26.34,26.45,166900,5.35962391064278,5.38897562975911,5.15416187682843,5.17568647084708,852931.301937519,0.0,1.0
2003-12-19,26.98,27.8,26.77,27.41,446700,5.27939587839146,5.43985194289409,5.23830347162859,5.36353747319162,2282830.51273511,0.0,1.0
2003-12-22,27.33,27.35,26.75,26.92,189600,5.34788322299624,5.35179678554509,5.23438990907975,5.26765519074493,968938.13569415,0.0,1.0
2003-12-23,28.19,28.19,27.2,27.36,210700,5.51616641259657,5.51616641259657,5.32244506642875,5.35375356681951,1076768.27632256,0.0,1.0
2003-12-24,27.48,28.24,27.33,28.114,104600,5.37723494211258,5.52595031896868,5.34788322299624,5.50129487491095,534551.313257426,0.0,1.0
2003-12-26,27.66,27.99,27.21,27.36,70200,5.41245700505218,5.47703078710812,5.32440184770318,5.35375356681951,358752.411000682,0.0,1.0
2003-12-29,28.66,28.69,27.75,27.76,197100,5.60813513249441,5.61400547631768,5.43006803652198,5.4320248177964,1007266.38473268,0.0,1.0
2003-12-30,28.85,29.15,28.45,28.76,186900,5.64531397670844,5.70401741494111,5.56704272573154,5.62770294523864,955139.966040277,0.0,1.0
2003-12-31,28.29,29.16,28.24,28.75,313400,5.53573422534079,5.70597419621553,5.52595031896868,5.62574616396422,1601609.76649022,0.0,1.0
2004-01-02,28.39,29.096,28.24,28.4,185500,5.55530203808501,5.69345079605923,5.52595031896868,5.55725881935943,947985.359553084,0.0,1.0
2004-01-05,29.5,29.55,28.52,28.85,183700,5.77250475954589,5.782288665918,5.5807401946525,5.64531397670844,938786.579783836,0.0,1.0
2004-01-06,29.18,30.08,29.18,29.3,251700,5.70988775876438,5.88599807346239,5.70988775876438,5.73336913405744,1286296.03773321,0.0,1.0
2004-01-07,30.46,30.46,29.06,29.06,351700,5.96035576189044,5.96035576189044,5.68640638347131,5.68640638347131,1797339.358247,0.0,1.0
2004-01-08,31.17,31.5,30.27,30.35,355200,6.09928723237442,6.16386101443036,5.92317691767641,5.93883116787179,1815225.87446499,0.0,1.0
2004-01-09,30.71,31.17,30.24,30.9,238600,6.00927529375099,6.09928723237442,5.91730657385314,6.04645413796502,1219349.36274591,0.0,1.0
2004-01-12,30.9,30.9,30.21,30.29,198700,6.04645413796502,6.04645413796502,5.91143623002988,5.92709048022525,1015443.0778609,0.0,1.0
2004-01-13,31.28,31.39,30.66,30.774,252400,6.12081182639307,6.14233642041171,5.99949138737888,6.0217986939073,1289873.34097681,0.0,1.0
2004-01-14,31.41,31.5,30.85,31.24,158000,6.14624998296056,6.16386101443036,6.03667023159291,6.11298470129538,807448.446411791,0.0,1.0
2004-01-15,31.4,31.5,30.7,31.35,170600,6.14429320168613,6.16386101443036,6.00731851247657,6.13450929531402,871839.90479653,0.0,1.0
2004-01-16,31.7,32.1,31.18,31.5,243400,6.2029966399188,6.2812678908957,6.10124401364884,6.16386101443036,1243879.44213057,0.0,1.0
2004-01-20,31.12,32.64,30.94,31.99,476600,6.08950332600231,6.3869340797145,6.05428126306271,6.25974329687705,2435632.46556873,0.0,1.0
2004-01-21,31.29,31.4,30.11,30.88,337500,6.12276860766749,6.14429320168613,5.89186841728565,6.04254057541617,1724771.20673405,0.0,1.0
2004-01-22,30.35,31.35,30.32,31.07,141300,5.93883116787179,6.13450929531402,5.93296082404852,6.0797194196302,722104.211885988,0.0,1.0
2004-01-23,30.99,30.99,30.3,30.3,236600,6.06406516943482,6.06406516943482,5.92904726149968,5.92904726149968,1209128.49633563,0.0,1.0
2004-01-26,33.05,33.09,31.06,31.8,431800,6.46716211196582,6.47498923706351,6.07776263835577,6.22256445266303,2206685.05797855,0.0,1.0
2004-01-27,33.48,34.5,32.89,33.17,1325000,6.55130370676598,6.75089539675706,6.43585361157506,6.49064348725889,6771323.99680774,0.0,1.0
2004-01-28,33.55,35.05,33.44,34.75,762700,6.56500117568694,6.85851836685029,6.54347658166829,6.79981492861762,3897727.40555869,0.0,1.0
2004-01-29,32.07,34.0,31.33,33.94,634400,6.27539754707243,6.65305633303594,6.13059573276518,6.64131564538941,3242058.8253395,0.0,1.0
2004-01-30,32.05,32.45,31.25,31.91,357600,6.27148398452359,6.34975523550048,6.1149414825698,6.24408904668167,1827490.91415732,0.0,1.0
2004-02-02,31.5,32.96,31.35,32.0,352500,6.16386101443036,6.44955108049602,6.13450929531402,6.26170007815147,1801427.70481112,0.0,1.0
2004-02-03,31.21,31.54,30.64,31.54,374800,6.10711435747211,6.17168813952805,5.99557782483004,6.17168813952805,1915390.36528569,0.0,1.0
2004-02-04,29.5,31.21,29.15,31.2,620500,5.77250475954589,6.10711435747211,5.70401741494111,6.10515757619769,3171023.80378808,0.0,1.0
2004-02-05,29.6,30.12,29.39,29.84,392800,5.79207257229011,5.89382519856008,5.75098016552724,5.83903532287625,2007378.16297818,0.0,1.0
2004-02-06,31.03,31.31,29.85,29.99,424700,6.07189229453251,6.12668217021633,5.84099210415067,5.86838704199258,2170400.98222207,0.0,1.0
2004-02-09,30.79,31.1,30.52,30.87,261200,6.02492954394637,6.08558976345346,5.97209644953697,6.04058379414175,1334845.15318202,0.0,1.0
2004-02-10,31.25,31.26,30.42,30.87,214300,6.1149414825698,6.11689826384422,5.95252863679275,6.04058379414175,1095165.83586106,0.0,1.0
2004-02-11,31.68,31.68,30.95,31.3,343200,6.19908307736996,6.19908307736996,6.05623804433713,6.12472538894191,1753900.67600333,0.0,1.0
2004-02-12,31.6,31.75,31.42,31.62,332300,6.18342882717458,6.21278054629092,6.14820676423498,6.18734238972343,1698196.95406733,0.0,1.0
2004-02-13,31.6,31.86,31.4,31.6,328000,6.18342882717458,6.23430514030956,6.14429320168613,6.18342882717458,1676222.09128524,0.0,1.0
2004-02-17,32.39,32.39,31.65,31.75,511800,6.33801454785395,6.33801454785395,6.19321273354669,6.21278054629092,2615519.71438959,0.0,1.0
2004-02-18,32.65,32.99,31.7,31.8,418100,6.40063154863546,6.46728437333794,6.21439571490794,6.23399948687925,2132752.8223227,0.06,1.0
2004-02-19,32.67,33.29,32.61,33.01,513600,6.40455230302973,6.5260956892519,6.39279003984693,6.47120512773221,2619903.96925362,0.0,1.0
2004-02-20,32.47,32.76,31.99,32.76,538500,6.36534475908709,6.42219569780391,6.27124665362476,6.42219569780391,2746920.34159477,0.0,1.0
2004-02-23,31.95,32.68,31.81,32.61,378900,6.26340514483623,6.40651268022686,6.23595986407639,6.39279003984693,1932791.30442017,0.0,1.0
2004-02-24,31.68,32.41,31.471,31.8,419100,6.21047496051367,6.3535824959043,6.16950307709362,6.23399948687925,2137853.88145287,0.0,1.0
2004-02-25,32.7,32.71,31.6,31.63,227800,6.41043343462112,6.41239381181825,6.19479194293662,6.20067307452801,1162021.26985198,0.0,1.0
2004-02-26,33.0,33.0,32.09,32.68,200900,6.46924475053508,6.46924475053508,6.29085042559608,6.40651268022686,1024802.77925049,0.0,1.0
2004-02-27,33.26,33.45,32.9,32.92,315500,6.5202145576605,6.55746172440601,6.44964097856376,6.45356173295802,1609384.1555676,0.0,1.0
2004-03-01,33.76,33.91,32.99,33.12,489000,6.6182334175171,6.64763907547407,6.46728437333794,6.49276927690066,2494417.91465152,0.0,1.0
2004-03-02,34.01,34.54,33.31,33.41,331700,6.66724284744539,6.77114283889338,6.53001644364616,6.54962021561748,1692021.3134763,0.0,1.0
2004-03-03,33.84,34.15,33.37,34.12,277500,6.63391643509415,6.69468812820524,6.54177870682895,6.68880699661384,1415543.90862126,0.0,1.0
2004-03-04,34.43,34.43,33.7,33.88,228700,6.74957868972493,6.74957868972493,6.60647115433431,6.64175794388268,1166612.22306913,0.0,1.0
2004-03-05,34.72,34.74,33.95,34.01,216400,6.80642962844175,6.81035038283602,6.6554805842626,6.66724284744539,1103869.19576808,0.0,1.0
2004-03-08,33.6,34.85,33.4,34.38,501000,6.58686738236299,6.83191453200447,6.54765983842035,6.73977680373927,2555630.62421352,0.0,1.0
2004-03-09,33.0,33.82,33.0,33.82,304900,6.46924475053508,6.62999568069989,6.46924475053508,6.62999568069989,1555312.92878783,0.0,1.0
2004-03-10,32.79,33.17,32.66,33.11,275500,6.42807682939531,6.50257116288632,6.40259192583259,6.49080889970353,1405341.79036093,0.0,1.0
2004-03-11,30.93,32.92,30.83,32.65,501300,6.06344667072878,6.45356173295802,6.04384289875747,6.40063154863546,2557160.94195257,0.0,1.0
2004-03-12,32.86,33.37,30.91,31.12,339100,6.44179946977523,6.54177870682895,6.05952591633452,6.10069383747429,1729769.15103953,0.0,1.0
2004-03-15,31.12,33.07,30.68,33.07,289400,6.10069383747429,6.482967390915,6.01443724080049,6.482967390915,1476246.51227025,0.0,1.0
2004-03-16,30.75,31.73,30.11,31.45,336000,6.02815988118041,6.22027684649933,5.90269574056397,6.16538628497964,1713955.86773601,0.0,1.0
2004-03-17,31.71,31.81,30.95,31.08,292100,6.21635609210507,6.23595986407639,6.06736742512305,6.09285232868576,1490019.3719217,0.0,1.0
2004-03-18,31.2,32.07,30.81,31.64,151600,6.11637685505134,6.28692967120181,6.0399221443632,6.20263345172515,773320.564133274,0.0,1.0
2004-03-19,30.69,31.6,30.5,31.44,185900,6.01639761799762,6.19479194293662,5.97915045125212,6.16342590778251,948286.892297991,0.0,1.0
2004-03-22,29.91,30.75,29.4,30.55,299600,5.86348819662134,6.02815988118041,5.76350895956761,5.98895233723777,1528277.31539795,0.0,1.0
2004-03-23,30.38,31.08,30.0,30.0,141500,5.95562592488653,6.09285232868576,5.88113159139552,5.88113159139552,721799.86691859,0.0,1.0
2004-03-24,29.75,30.7,29.75,30.25,218400,5.83212216146723,6.01835799519475,5.83212216146723,5.93014102132382,1114071.31402841,0.0,1.0
2004-03-25,30.76,30.86,29.9,30.0,418800,6.03012025837754,6.04972403034886,5.8615278194242,5.88113159139552,2136323.56371382,0.0,1.0
2004-03-26,32.4,32.59,30.6,30.9,499800,6.35162211870716,6.38886928545267,5.99875422322343,6.05756553913739,2549509.35325732,0.0,1.0
2004-03-29,33.1,33.31,32.45,32.56,279800,6.48884852250639,6.53001644364616,6.36142400469283,6.38298815386127,1427276.34462065,0.0,1.0
2004-03-30,33.27,33.31,32.6,32.95,231300,6.52217493485764,6.53001644364616,6.3908296626498,6.45944286454942,1179874.97680756,0.0,1.0
2004-03-31,33.25,33.47,32.82,33.4,175600,6.51825418046337,6.56138247880027,6.4339579609867,6.54765983842035,895745.983257274,0.0,1.0
2004-04-01,33.74,34.1,33.02,33.25,202600,6.61431266312283,6.68488624221958,6.47316550492934,6.51825418046337,1033474.57977178,0.0,1.0
2004-04-02,34.89,34.89,33.93,34.11,507100,6.83975604079299,6.83975604079299,6.65155982986834,6.68684661941671,2586747.08490754,0.0,1.0
2004-04-05,34.87,34.98,33.93,34.7,239700,6.83583528639873,6.85739943556718,6.65155982986834,6.80250887404749,1222723.87350096,0.0,1.0
2004-04-06,34.37,34.8,34.15,34.7,175800,6.73781642654214,6.82211264601881,6.69468812820524,6.80250887404749,896766.195083307,0.0,1.0
2004-04-07,34.76,35.01,34.05,34.45,314200,6.81427113723028,6.86328056715858,6.67508435623392,6.75349944411919,1602752.77869838,0.0,1.0
2004-04-08,35.66,35.86,34.9,35.11,537600,6.99070508497215,7.02991262891478,6.84171641799013,6.88288433912989,2742329.38837762,0.0,1.0
2004-04-12,35.11,35.89,34.8,35.71,248100,6.88288433912989,7.03579376050618,6.82211264601881,7.0005069709578,1265572.77019436,0.0,1.0
2004-04-13,34.49,35.38,34.19,34.93,250000,6.76134095290772,6.93581452345245,6.70252963699376,6.84759754958152,1275264.78254168,0.0,1.0
2004-04-14,34.68,34.939,34.0,34.27,349500,6.79858811965322,6.84936188905894,6.66528247024826,6.71821265457082,1782820.16599327,0.0,1.0
2004-04-15,34.34,34.62,33.562,34.62,358400,6.73193529495074,6.78682585647043,6.57941794901388,6.78682585647043,1828219.59225175,0.0,1.0
2004-04-16,33.84,34.53,33.44,34.36,249200,6.63391643509415,6.76918246169625,6.55550134720888,6.73585604934501,1271183.93523754,0.0,1.0
2004-04-19,33.51,33.905,32.93,33.82,313600,6.5692239875888,6.64665888687551,6.45552211015515,6.62999568069989,1599692.14322028,0.0,1.0
2004-04-20,32.7,34.47,32.7,33.5,322300,6.41043343462112,6.75742019851346,6.41043343462112,6.56726361039167,1644071.35765273,0.0,1.0
2004-04-21,33.62,34.04,31.91,33.95,666000,6.59078813675725,6.67312397903679,6.2555636360477,6.6554805842626,3397305.38069103,0.0,1.0
2004-04-22,34.99,35.19,33.45,33.6,464300,6.85935981276431,6.89856735670695,6.55746172440601,6.58686738236299,2368421.7541364,0.0,1.0
2004-04-23,35.11,35.5,34.77,35.5,167300,6.88288433912989,6.95933904981804,6.81623151442741,6.95933904981804,853407.192476891,0.0,1.0
2004-04-26,34.08,35.12,33.9,34.69,266200,6.68096548782531,6.88484471632703,6.64567869827694,6.80054849685036,1357901.94045038,0.0,1.0
2004-04-27,33.96,34.57,33.56,34.0,400100,6.65744096145973,6.77702397048478,6.57902587357446,6.66528247024826,2040933.7579797,0.0,1.0
2004-04-28,33.25,34.0,33.03,33.95,265200,6.51825418046337,6.66528247024826,6.47512588212647,6.6554805842626,1352800.88132021,0.0,1.0
2004-04-29,33.29,34.05,32.95,33.1,593400,6.5260956892519,6.67508435623392,6.45944286454942,6.48884852250639,3026968.48784092,0.0,1.0
2004-04-30,31.86,33.49,31.53,33.47,387600,6.24576175006205,6.56530323319454,6.1810693025567,6.56138247880027,1977170.51885262,0.0,1.0
2004-05-03,32.1,32.6,31.6,32.19,680300,6.29281080279321,6.3908296626498,6.19479194293662,6.3104541975674,3470250.52625241,0.0,1.0
2004-05-04,32.36,32.98,31.85,32.0,315700,6.34378060991864,6.46532399614081,6.24380137286491,6.27320703082189,1610404.36739363,0.0,1.0
2004-05-05,32.39,33.11,32.25,32.25,336700,6.36142400469282,6.50283262721147,6.33392788364753,6.33392788364753,1714350.90507328,0.06,1.0
2004-05-06,32.5,32.7,31.71,32.28,269400,6.38302809979984,6.42230827272168,6.22787141675855,6.33981990958581,1371684.38914981,0.0,1.0
2004-05-07,31.57,33.29,31.51,32.37,247400,6.20037529571326,6.53818478284113,6.18859124383671,6.35749598740064,1259668.58899652,0.0,1.0
2004-05-10,31.3,31.63,30.25,31.4881,297700,6.14734706226877,6.21215934758981,5.94112615442908,6.18429006490176,1515777.44116517,0.0,1.0
2004-05-11,32.08,32.08,30.93,31.06,141100,6.30053973666396,6.30053973666396,6.07467874236335,6.10021085476255,718428.609164952,0.0,1.0
2004-05-12,31.9,32.12,30.66,31.91,259900,6.2651875810343,6.30839577124833,6.02165050891886,6.2671515896804,1323313.92999271,0.0,1.0
2004-05-13,32.21,32.5,31.25,31.99,300700,6.32607184906316,6.38302809979984,6.13752701903831,6.28286365884913,1531052.32300426,0.0,1.0
2004-05-14,31.2,32.37,31.11,32.36,153300,6.12770697580785,6.35749598740064,6.11003089799302,6.35553197875455,780546.461977228,0.0,1.0
2004-05-17,30.25,30.97,30.25,30.72,258200,5.94112615442908,6.08253477694772,5.94112615442908,6.03343456079542,1314658.16361723,0.0,1.0
2004-05-18,30.94,31.1,30.09,30.3,172800,6.07664275100945,6.10806688934692,5.9097020160916,5.95094619765954,879833.193931279,0.0,1.0
2004-05-19,31.7,32.13,31.11,31.15,332800,6.22590740811246,6.31035977989443,6.11003089799302,6.11788693257738,1694493.55868246,0.0,1.0
2004-05-20,31.9,32.08,31.64,31.76,209300,6.2651875810343,6.30053973666396,6.2141233562359,6.23769145998901,1065677.58964014,0.0,1.0
2004-05-21,32.13,32.4,31.8,32.03,198600,6.31035977989443,6.36338801333892,6.24554749457338,6.2907196934335,1011197.17774741,0.0,1.0
2004-05-24,32.26,32.35,31.8,32.35,148800,6.33589189229362,6.35356797010845,6.24554749457338,6.35356797010845,757634.139218603,0.0,1.0
2004-05-25,32.29,32.54,31.94,32.08,249800,6.3417839182319,6.39088413438421,6.27304361561867,6.30053973666396,1271888.49446779,0.0,1.0
2004-05-26,32.7,32.7,32.2,32.49,310700,6.42230827272168,6.42230827272168,6.32410784041707,6.38106409115375,1581968.59580121,0.0,1.0
2004-05-27,32.82,33.01,32.3,32.58,252300,6.44587637647479,6.48319254075054,6.34374792687799,6.39874016896858,1284617.56266703,0.0,1.0
2004-05-28,33.02,33.14,32.15,32.7,309900,6.48515654939664,6.50872465314974,6.31428779718661,6.42230827272168,1577895.29397745,0.0,1.0
2004-06-01,33.28,33.4,32.63,32.63,203400,6.53622077419504,6.55978887794814,6.40856021219904,6.40856021219904,1035636.98868994,0.0,1.0
2004-06-02,32.67,33.33,32.47,33.08,147400,6.41641624678341,6.5460408174255,6.37713607386156,6.49694060127319,750505.861027029,0.0,1.0
2004-06-03,31.46,32.42,31.45,32.32,141000,6.17877120060624,6.3673160306311,6.17680719196015,6.34767594417018,717919.446436982,0.0,1.0
2004-06-04,32.86,33.19,31.85,32.0,226700,6.45373241105916,6.5185446963802,6.25536753780384,6.28482766749523,1154271.90430684,0.0,1.0
2004-06-07,33.57,33.88,32.78,33.1,304400,6.59317702493171,6.65406129296057,6.43802034189042,6.50086861856537,1549891.34393913,0.0,1.0
2004-06-08,33.41,33.9,33.23,33.57,240500,6.56175288659423,6.65798931025275,6.52640073096457,6.59317702493171,1224536.36076663,0.0,1.0
2004-06-09,33.38,33.92,33.01,33.38,389700,6.55586086065596,6.66191732754494,6.48319254075054,6.55586086065596,1984207.1508971,0.0,1.0
2004-06-10,33.86,34.0,33.35,33.57,330000,6.65013327566839,6.67762939671368,6.54996883471768,6.59317702493171,1680237.00229932,0.0,1.0
2004-06-14,33.26,33.99,32.9,33.99,228300,6.53229275690285,6.67566538806759,6.46158844564353,6.67566538806759,1162418.50795435,0.0,1.0
2004-06-15,34.72,34.91,33.65,34.0,525700,6.81903801923232,6.85635418350807,6.60888909410045,6.67762939671368,2676668.46093561,0.0,1.0
2004-06-16,35.46,35.62,34.31,35.0,417400,6.96437465904315,6.99579879738062,6.73851366474254,6.8740302613229,2125245.22654465,0.0,1.0
2004-06-17,36.0,36.0,35.36,35.5,689000,7.07043112593213,7.07043112593213,6.94473457258222,6.97223069362752,3508131.19570979,0.0,1.0
2004-06-18,36.14,36.29,35.58,35.59,774500,7.09792724697742,7.1273873766688,6.98794276279625,6.98990677144235,3943465.32812371,0.0,1.0
2004-06-21,35.72,36.52,35.59,36.52,454800,7.01543888384155,7.17255957552893,6.98990677144235,7.17255957552893,2315672.08680524,0.0,1.0
2004-06-22,36.33,36.44,35.61,35.71,224000,7.13524341125317,7.15684750636019,6.99383478873453,7.01347487519545,1140524.51065166,0.0,1.0
2004-06-23,36.87,37.0,35.87,36.25,293700,7.24129987814216,7.26683199054136,7.04489901353293,7.11953134208444,1495410.93204639,0.0,1.0
2004-06-24,36.76,37.19,36.41,36.95,438400,7.21969578303514,7.30414815481711,7.15095548042191,7.25701194731089,2232169.39941825,0.0,1.0
2004-06-25,36.75,37.0,36.3,36.83,449000,7.21773177438905,7.26683199054136,7.1293513853149,7.23344384355779,2286140.64858301,0.0,1.0
2004-06-28,36.13,37.15,35.95,36.96,357900,7.09596323833133,7.29629212023274,7.06061108270167,7.25897595595699,1822293.40340281,0.0,1.0
2004-06-29,36.79,36.95,36.15,36.15,416500,7.22558780897342,7.25701194731089,7.09989125562351,7.09989125562351,2120662.76199293,0.0,1.0
2004-06-30,38.48,38.48,36.7,36.899,639300,7.55750527016301,7.55750527016301,7.20791173115859,7.24699550321582,3255077.31990895,0.0,1.0
2004-07-01,37.11,38.35,36.95,38.16,525900,7.28843608564837,7.53197315776381,7.25701194731089,7.49465699348806,2677686.78639155,0.0,1.0
2004-07-02,37.11,37.41,36.65,37.41,426000,7.28843608564837,7.34735634503114,7.19809168792813,7.34735634503114,2169033.22115003,0.0,1.0
2004-07-06,36.1,37.06,35.99,37.06,403900,7.09007121239305,7.27861604241791,7.06846711728604,7.27861604241791,2056508.25826877,0.0,1.0
2004-07-07,36.03,36.68,36.03,36.12,378200,7.07632315187041,7.2039837138664,7.07632315187041,7.09399922968524,1925653.43718061,0.0,1.0
2004-07-08,36.04,36.75,35.72,35.92,353800,7.0782871605165,7.21773177438905,7.01543888384155,7.05471905676339,1801417.73155606,0.0,1.0
2004-07-09,35.58,36.71,35.44,36.14,428100,6.98794276279625,7.20987573980468,6.96044664175096,7.09792724697742,2179725.63843739,0.0,1.0
2004-07-12,32.91,35.62,32.91,35.42,774900,6.46355245428962,6.99579879738062,6.46355245428962,6.95651862445878,3945501.97903558,0.0,1.0
2004-07-13,33.12,33.63,33.04,33.04,177500,6.50479663585756,6.60496107680826,6.48908456668882,6.48908456668882,903763.842145846,0.0,1.0
2004-07-14,32.11,32.99,31.82,32.71,600400,6.30643176260224,6.47926452345836,6.24947551186557,6.42427228136778,3057013.01872882,0.0,1.0
2004-07-15,32.23,32.93,32.23,32.34,188400,6.32999986635535,6.46748047158181,6.32999986635535,6.35160396146236,959262.57949452,0.0,1.0
2004-07-16,32.09,32.6,31.95,32.42,448800,6.30250374531006,6.40266818626076,6.27500762426476,6.3673160306311,2285122.32312707,0.0,1.0
2004-07-19,32.88,33.85,32.13,32.41,705800,6.45766042835135,6.64816926702229,6.31035977989443,6.36535202198501,3593670.53400866,0.0,1.0
2004-07-20,29.24,30.97,26.1,30.93,6395100,5.74276128117376,6.08253477694772,5.12606256630079,6.07467874236335,32561465.6163769,0.0,1.0
2004-07-21,28.23,30.5,28.2,29.58,1308300,5.54439640791844,5.99022637058139,5.53850438198017,5.8095375751409,6661375.97002485,0.0,1.0
2004-07-22,28.83,29.05,27.48,27.49,749700,5.66223692668398,5.70544511689801,5.39709575946152,5.39905976810762,3817192.97158727,0.0,1.0
2004-07-23,28.4,28.97,28.04,28.67,587400,5.57778455490201,5.68973304772927,5.50708024364269,5.6308127883465,2990821.86409279,0.0,1.0
2004-07-26,28.06,28.89,27.79,28.33,646500,5.51100826093488,5.67402097856053,5.45798002749039,5.56403649437937,3291737.03632275,0.0,1.0
2004-07-27,28.31,28.43,27.95,27.95,684100,5.56010847708718,5.58367658084029,5.48940416582786,5.48940416582786,3483182.22203929,0.0,1.0
2004-07-28,28.24,28.45,27.8,28.14,419000,5.54636041656454,5.58760459813247,5.45994403613648,5.52672033010361,2133391.83019216,0.0,1.0
2004-07-29,29.01,29.19,28.1,28.45,873700,5.69758908231364,5.7329412379433,5.51886429551925,5.58760459813247,4448554.75426944,0.0,1.0
2004-07-30,30.08,30.8,28.46,28.97,643000,5.90773800744551,6.04914662996415,5.58956860677857,5.68973304772927,3273916.34084383,0.0,1.0
2004-08-02,28.87,29.8,28.4,29.74,418300,5.67009296126835,5.85274576535493,5.57778455490201,5.84096171347838,2129827.69109638,0.0,1.0
2004-08-03,28.71,29.11,28.46,29.11,319300,5.63866882293087,5.71722916877456,5.58956860677857,5.71722916877456,1625756.59040658,0.0,1.0
2004-08-04,28.23,28.9,27.96,28.8,338200,5.56010847708718,5.69206996060289,5.50692996880473,5.67237421679457,1717122.25388122,0.08,1.0
2004-08-05,28.5,28.84,28.14,28.14,429100,5.61328698536963,5.6802525143179,5.5423823076597,5.5423823076597,2178643.28545367,0.0,1.0
2004-08-06,27.1,28.15,27.1,28.15,368900,5.33754657205323,5.54435188204053,5.33754657205323,5.54435188204053,1872993.49336718,0.0,1.0
2004-08-09,27.04,27.33,26.85,27.1,547900,5.32572912576824,5.38284678281235,5.28830721253244,5.33754657205323,2781819.28711271,0.0,1.0
2004-08-10,27.77,27.85,26.96,27.04,1145200,5.46950805556894,5.48526465061559,5.30997253072159,5.32572912576824,5814454.1843429,0.0,1.0
2004-08-11,26.25,27.32,26.08,27.27,1206600,5.17013274968255,5.38087720843152,5.13664998520842,5.37102933652736,6126196.66331484,0.0,1.0
2004-08-12,25.62,26.35,25.51,26.08,613100,5.04604956369017,5.18982849349087,5.02438424550103,5.13664998520842,3112855.27455522,0.0,1.0
2004-08-13,25.48,25.97,25.15,25.73,479800,5.01847552235853,5.11498466701927,4.9534795677911,5.06771488187932,2436059.30636371,0.0,1.0
2004-08-16,25.9,26.05,25.27,25.27,449000,5.10119764635345,5.13074126206593,4.97711446036107,4.97711446036107,2279680.34297063,0.0,1.0
2004-08-17,26.38,26.55,25.74,25.9,693900,5.19573721663336,5.2292199811075,5.06968445626015,5.10119764635345,3523096.19150851,0.0,1.0
2004-08-18,27.91,27.92,25.94,26.16,373900,5.49708209690058,5.49905167128141,5.10907594387678,5.15240658025507,1898379.6887232,0.0,1.0
2004-08-19,27.525,27.91,27.11,27.91,261900,5.42125348323856,5.49708209690058,5.33951614643406,5.49708209690058,1329728.91274835,0.0,1.0
2004-08-20,28.19,28.44,27.28,27.35,226900,5.55223017956386,5.60146953908464,5.3729989109082,5.38678593157401,1152025.5452562,0.0,1.0
2004-08-23,28.01,28.5,27.81,28.49,214700,5.51677784070889,5.61328698536963,5.47738635309226,5.6113174109888,1090083.22858751,0.0,1.0
2004-08-24,28.12,28.38,27.84,28.29,442100,5.53844315889804,5.58965209279965,5.48329507623476,5.57192592337217,2244647.39337932,0.0,1.0
2004-08-25,28.54,28.55,27.57,28.15,178000,5.62116528289296,5.62313485727379,5.43011656795231,5.54435188204053,903748.554674324,0.0,1.0
2004-08-26,27.97,28.34,27.63,28.33,261700,5.50889954318556,5.58177379527633,5.44193401423729,5.5798042208955,1328713.46493411,0.0,1.0
2004-08-27,28.2,28.35,27.73,27.81,126800,5.55419975394469,5.58374336965716,5.46162975804561,5.47738635309226,643793.914228676,0.0,1.0
2004-08-30,27.5,28.18,27.46,28.18,164400,5.41632954728649,5.55026060518303,5.40845124976316,5.55026060518303,834698.103305949,0.0,1.0
2004-08-31,26.77,27.66,26.47,27.6,398700,5.27255061748579,5.44784273737979,5.21346338606085,5.4360252910948,2024295.21768906,0.0,1.0
2004-09-01,27.73,27.75,26.68,26.68,198000,5.46162975804561,5.46556890680727,5.25482444805831,5.25482444805831,1005293.33609841,0.0,1.0
2004-09-02,28.66,28.7,27.54,27.67,207200,5.64480017546293,5.65267847298626,5.42420784480981,5.44981231176062,1052003.93555348,0.0,1.0
2004-09-03,27.44,28.5,26.99,28.45,222900,5.4045121010015,5.61328698536963,5.31588125386408,5.60343911346547,1131716.58897139,0.0,1.0
2004-09-07,27.34,27.97,27.17,27.53,257000,5.38481635719318,5.50889954318556,5.35133359271905,5.42223827042898,1304850.44129945,0.0,1.0
2004-09-08,26.4,27.39,26.31,27.18,427600,5.19967636539503,5.39466422909734,5.18195019596754,5.35330316709988,2171027.42684686,0.0,1.0
2004-09-09,27.02,27.14,26.13,26.42,441000,5.32178997700658,5.34542486957655,5.14649785711258,5.20361551415669,2239062.43040099,0.0,1.0
2004-09-10,28.11,28.21,26.4,26.97,386100,5.5364735845172,5.55616932832552,5.19967636539503,5.31194210510242,1960322.00539189,0.0,1.0
2004-09-13,28.44,28.5,27.92,28.15,305900,5.60146953908464,5.61328698536963,5.49905167128141,5.54435188204053,1553127.43188133,0.0,1.0
2004-09-14,28.39,28.6,27.98,28.16,291400,5.59162166718049,5.63298272917795,5.5108691175664,5.54632145642136,1479507.46534886,0.0,1.0
2004-09-15,27.9,28.38,27.38,28.38,378500,5.49511252251974,5.58965209279965,5.39269465471651,5.58965209279965,1921734.98845074,0.0,1.0
2004-09-16,28.17,28.3,27.891,28.05,168600,5.54829103080219,5.573895497753,5.493339905577,5.52465613823222,856022.507405007,0.0,1.0
2004-09-17,28.1,28.82,27.55,28.28,291500,5.53450401013637,5.67631336555624,5.42617741919064,5.56995634899134,1480015.18925599,0.0,1.0
2004-09-20,28.32,28.44,27.67,28.05,282000,5.57783464651467,5.60146953908464,5.44981231176062,5.52465613823222,1431781.41807955,0.0,1.0
2004-09-21,28.29,28.75,27.76,28.5,338100,5.57192592337217,5.66252634489042,5.4675384811881,5.61328698536963,1716614.5299741,0.0,1.0
2004-09-22,27.02,27.93,27.02,27.92,283600,5.32178997700658,5.50102124566224,5.32178997700658,5.49905167128141,1439905.00059347,0.0,1.0
2004-09-23,24.2,26.7,23.7,26.6,2159700,4.76637000161211,5.25876359681997,4.66789128257053,5.23906785301166,10965313.2220794,0.0,1.0
2004-09-24,24.97,25.48,23.5,23.54,1538100,4.91802722893613,5.01847552235853,4.62849979495391,4.63637809247723,7809301.41541898,0.0,1.0
2004-09-27,24.91,25.11,24.66,24.85,1111800,4.90620978265114,4.94560127026777,4.85697042313035,4.89439233636615,5644874.39936469,0.0,1.0
2004-09-28,25.29,25.34,24.75,24.75,748300,4.98105360912274,4.99090148102689,4.87469659255784,4.87469659255784,3799297.996982,0.0,1.0
2004-09-29,26.18,26.18,25.16,25.16,424800,5.15634572901673,5.15634572901673,4.95544914217193,4.95544914217193,2156811.15744749,0.0,1.0
2004-09-30,26.2,26.52,25.67,25.92,335200,5.1602848777784,5.223311257965,5.05589743559433,5.10513679511512,1701890.5366676,0.0,1.0
2004-10-01,27.32,27.41,26.23,26.41,504000,5.38087720843152,5.398603377859,5.16619360092089,5.20164593977586,2558928.49188685,0.0,1.0
2004-10-04,27.43,28.3,27.26,27.46,771300,5.40254252662067,5.573895497753,5.36905976214653,5.40845124976316,3916074.4956197,0.0,1.0
2004-10-05,26.91,27.59,26.85,27.26,420100,5.30012465881743,5.43405571671397,5.28830721253244,5.36905976214653,2132948.13381283,0.0,1.0
2004-10-06,26.8,26.96,26.25,26.82,251600,5.27845934062829,5.30997253072159,5.17013274968255,5.28239848938995,1277433.35031494,0.0,1.0
2004-10-07,26.24,26.93,26.24,26.8,165800,5.16816317530172,5.30406380757909,5.16816317530172,5.27845934062829,841806.238005635,0.0,1.0
2004-10-08,25.52,26.29,25.5,26.1,315300,5.02635381988186,5.17801104720588,5.0224146711202,5.14058913397008,1600853.47915064,0.0,1.0
2004-10-11,25.88,26.0,25.18,25.5,178400,5.09725849759179,5.12089339016177,4.95938829093359,5.0224146711202,905779.450302806,0.0,1.0
2004-10-12,25.81,25.95,25.16,25.5,252700,5.08347147692597,5.11104551825761,4.95544914217193,5.0224146711202,1283018.31329327,0.0,1.0
2004-10-13,25.88,26.15,25.67,26.0,529400,5.09725849759179,5.15043700587424,5.05589743559433,5.12089339016177,2687890.36429544,0.0,1.0
2004-10-14,24.59,25.87,24.39,25.73,782700,4.84318340246453,5.09528892321096,4.80379191484791,5.06771488187932,3973955.02103143,0.0,1.0
2004-10-15,24.54,25.09,24.51,24.78,478500,4.83333553056038,4.94166212150611,4.82742680741788,4.88060531570033,2429458.89557115,0.0,1.0
2004-10-18,24.74,24.78,24.15,24.44,689900,4.87272701817701,4.88060531570033,4.75652212970795,4.81363978675206,3502787.23522368,0.0,1.0
2004-10-19,24.1,25.0,23.14,23.3,2008400,4.74667425780379,4.92393595207862,4.55759511724397,4.58910830733728,10197126.9506063,0.0,1.0
2004-10-20,24.31,24.54,23.75,23.75,705000,4.78803531980125,4.83333553056038,4.67773915447469,4.67773915447469,3579453.54519887,0.0,1.0
2004-10-21,25.98,26.07,24.09,24.68,1023700,5.11695424140011,5.13468041082759,4.74470468342296,4.86090957189202,5197569.6371916,0.0,1.0
2004-10-22,25.0,26.3,24.9,25.95,356800,4.92393595207862,5.17998062158671,4.90424020827031,5.11104551825761,1811558.90060561,0.0,1.0
2004-10-25,25.0,25.15,24.8,24.91,366900,4.92393595207862,4.9534795677911,4.884544464462,4.90620978265114,1862839.01522477,0.0,1.0
2004-10-26,25.01,25.01,24.64,24.94,619800,4.92590552645946,4.92590552645946,4.85303127436869,4.91211850579364,3146872.77633228,0.0,1.0
2004-10-27,25.8,25.8,24.75,24.75,672100,5.08150190254514,5.08150190254514,4.87469659255784,4.87469659255784,3412412.37975626,0.0,1.0
2004-10-28,25.69,25.96,25.48,25.66,162400,5.05983658435599,5.11301509263844,5.01847552235853,5.0539278612135,824543.625163542,0.0,1.0
2004-10-29,25.6,25.96,25.19,25.51,125700,5.04211041492851,5.11301509263844,4.96135786531442,5.02438424550103,638208.951250352,0.0,1.0
2004-11-01,25.63,25.88,25.31,25.31,168100,5.04801913807101,5.09725849759179,4.9849927578844,4.9849927578844,853483.887869403,0.0,1.0
2004-11-02,26.02,26.57,25.69,25.78,367400,5.12483253892343,5.23315912986916,5.05983658435599,5.07756275378348,1865377.63476038,0.0,1.0
2004-11-03,25.9,27.31,25.59,26.79,407300,5.11695424140011,5.39552202056513,5.05570884314397,5.29278780413548,2061591.62312805,0.08,1.0
2004-11-04,26.69,26.74,25.44,25.85,315300,5.27303122405285,5.28290951409416,5.02607397302003,5.10707595135879,1595923.98421869,0.0,1.0
2004-11-05,26.97,27.2,26.61,26.8,370500,5.3283496482842,5.37378978247424,5.25722595998675,5.29476346214374,1875324.56756431,0.0,1.0
2004-11-08,26.74,27.09,26.64,27.09,162800,5.28290951409416,5.35205754438335,5.26315293401154,5.35205754438335,824029.25667873,0.0,1.0
2004-11-09,26.4,26.71,26.08,26.6,208600,5.21573714181323,5.27698254006938,5.15251608554883,5.25525030197849,1055850.75517926,0.0,1.0
2004-11-10,26.21,26.41,26.17,26.22,128400,5.17819963965625,5.2177127998215,5.1702970076232,5.18017529766451,649910.052564796,0.0,1.0
2004-11-11,26.4,26.5117,26.3,26.32,277800,5.21573714181323,5.23780524176553,5.19598056173061,5.19993187774713,1406113.80531542,0.0,1.0
2004-11-12,26.4,26.41,26.21,26.3,180700,5.21573714181323,5.2177127998215,5.17819963965625,5.19598056173061,914631.982075224,0.0,1.0
2004-11-15,26.99,26.99,26.15,26.3,281000,5.33230096430073,5.33230096430073,5.16634569160667,5.19598056173061,1422310.94058184,0.0,1.0
2004-11-16,26.7,27.19,26.57,26.87,260900,5.27500688206111,5.37181412446598,5.2493233279537,5.30859306820158,1320572.68468968,0.0,1.0
2004-11-17,27.58,27.7,26.8,26.8,316800,5.44886478678822,5.47257268288737,5.29476346214374,5.29476346214374,1603516.39137482,0.0,1.0
2004-11-18,27.63,27.74,27.23,27.58,326500,5.45874307682953,5.48047531492042,5.37971675649903,5.44886478678822,1652613.95765114,0.0,1.0
2004-11-19,26.7,27.7,26.64,27.39,234400,5.27500688206111,5.47257268288737,5.26315293401154,5.41132728463123,1186440.15826471,0.0,1.0
2004-11-22,26.18,26.69,25.97,26.55,444300,5.17227266563146,5.27303122405285,5.13078384745794,5.24537201193717,2248870.99964594,0.0,1.0
2004-11-23,25.94,26.35,25.7,26.35,351700,5.12485687343316,5.20585885177192,5.07744108123485,5.20585885177192,1780166.39787413,0.0,1.0
2004-11-24,25.92,26.13,25.79,26.0,247900,5.12090555741663,5.16239437559014,5.09522200330922,5.13671082148273,1254771.82266988,0.0,1.0
2004-11-26,25.8,26.07,25.78,25.87,61000,5.09719766131748,5.15054042754057,5.09324634530095,5.11102726737532,308757.891015986,0.0,1.0
2004-11-29,25.93,26.249,25.65,26.06,257300,5.12288121542489,5.18590470588847,5.06756279119354,5.14856476953231,1302350.90751497,0.0,1.0
2004-11-30,25.8,26.1,25.7,25.85,264700,5.09719766131748,5.15646740156536,5.07744108123485,5.10707595135879,1339806.78281855,0.0,1.0
2004-12-01,26.45,26.85,25.71,26.05,280300,5.22561543185455,5.30464175218505,5.07941673924312,5.14658911152404,1418767.81724231,0.0,1.0
2004-12-02,26.54,26.89,26.12,26.36,283400,5.24339635392891,5.3125443842181,5.16041871758188,5.20783450978018,1434458.79203165,0.0,1.0
2004-12-03,27.93,28.08,26.66,26.8,482300,5.51801281707741,5.54764768720135,5.26710425002806,5.29476346214374,2441211.98093459,0.0,1.0
2004-12-06,29.58,29.82,27.86,28.05,1011500,5.84399638844074,5.89141218063904,5.50418321101957,5.54172071317656,5119813.22561753,0.0,1.0
2004-12-07,29.0,29.9,28.88,29.67,500500,5.72940822396151,5.90721744470514,5.70570032786236,5.8617773105151,2533333.18776231,0.0,1.0
2004-12-08,28.71,29.12,28.54,29.1,298400,5.67211414172189,5.75311612006066,5.63852795558143,5.74916480404413,1510382.86359295,0.0,1.0
2004-12-09,28.55,28.8,27.78,28.5,355500,5.64050361358969,5.68989506379626,5.48837794695347,5.63062532354838,1799400.496003,0.0,1.0
2004-12-10,27.1,27.5,26.83,27.5,698400,5.35403320239162,5.43305952272212,5.30069043616853,5.43305952272212,3535024.7718945,0.0,1.0
2004-12-13,27.02,27.34,26.97,27.3,243000,5.33822793832552,5.40144899458992,5.3283496482842,5.39354636255687,1229969.95929319,0.0,1.0
2004-12-14,27.62,27.65,27.05,27.22,311300,5.45676741882127,5.46269439284606,5.3441549123503,5.37774109849077,1575677.56513568,0.0,1.0
2004-12-15,27.98,27.98,27.39,27.51,138700,5.52789110711872,5.52789110711872,5.41132728463123,5.43503518073038,702044.581703562,0.0,1.0
2004-12-16,27.62,28.0,27.33,27.85,155900,5.45676741882127,5.53184242313525,5.39947333658166,5.50220755301131,789104.183760528,0.0,1.0
2004-12-17,27.34,27.98,27.17,27.7,276000,5.40144899458992,5.52789110711872,5.36786280844945,5.47257268288737,1397002.91672807,0.0,1.0
2004-12-20,27.26,27.82,26.986,27.28,157500,5.38564373052382,5.49628057898652,5.33151070109742,5.38959504654034,797202.751393733,0.0,1.0
2004-12-21,27.72,27.72,27.06,27.06,270900,5.4765239989039,5.4765239989039,5.34613057035857,5.34613057035857,1371188.73239722,0.0,1.0
2004-12-22,27.9,27.97,27.4,27.4,169700,5.51208584305262,5.52591544911046,5.41330294263949,5.41330294263949,858954.329596931,0.0,1.0
2004-12-23,27.97,28.07,27.85,27.99,90400,5.52591544911046,5.54567202919309,5.50220755301131,5.52986676512699,457569.071276149,0.0,1.0
2004-12-27,27.5,28.18,27.4,28.1,188100,5.43305952272212,5.56740426728398,5.41330294263949,5.55159900321788,952087.857378802,0.0,1.0
2004-12-28,28.04,28.3,27.52,27.68,216600,5.5397450551683,5.59111216338313,5.43701083873864,5.46862136687085,1096343.59334529,0.0,1.0
2004-12-29,28.04,28.24,27.9,27.91,46700,5.5397450551683,5.57925821533355,5.51208584305262,5.51406150106089,236376.942794205,0.0,1.0
2004-12-30,28.0,28.18,27.91,27.91,92400,5.53184242313525,5.56740426728398,5.51406150106089,5.51406150106089,467692.280817657,0.0,1.0
2004-12-31,27.9,28.09,27.75,27.94,133700,5.51208584305262,5.54962334520961,5.48245097292868,5.51998847508567,676736.557849792,0.0,1.0
2005-01-03,26.98,27.85,26.8,27.8,378200,5.33032530629247,5.50220755301131,5.29476346214374,5.49232926297,1914298.92429911,0.0,1.0
2005-01-04,25.81,27.09,25.72,26.89,384200,5.09917331932574,5.35205754438335,5.08139239725138,5.3125443842181,1944668.55292364,0.0,1.0
2005-01-05,25.2,26.04,25.17,25.89,294700,4.97865818082172,5.14461345351578,4.97273120679694,5.11497858339184,1491654.92594117,0.0,1.0
2005-01-06,25.0,25.73,24.98,25.33,263300,4.93914502065647,5.08336805525964,4.93519370463995,5.00434173492914,1332720.53613949,0.0,1.0
2005-01-07,24.81,25.33,24.71,25.12,215400,4.90160751849948,5.00434173492914,4.88185093841686,4.96285291675562,1090269.66762038,0.0,1.0
2005-01-10,25.22,25.64,24.7,24.7,223400,4.98260949683825,5.06558713318528,4.8798752804086,4.8798752804086,1130762.50578641,0.0,1.0
2005-01-11,24.76,25.14,24.7,25.08,135700,4.89172922845817,4.96680423277215,4.8798752804086,4.95495028472257,686859.7673913,0.0,1.0
2005-01-12,25.0,25.39,24.63,24.74,207800,4.93914502065647,5.01619568297871,4.86604567435076,4.88777791244164,1051801.47136265,0.0,1.0
2005-01-13,24.61,25.15,24.49,25.0,129900,4.86209435833423,4.96877989078041,4.83838646223508,4.93914502065647,657502.459720927,0.0,1.0
2005-01-14,24.98,25.11,24.46,24.71,193300,4.93519370463995,4.96087725874736,4.83245948821029,4.88185093841686,978408.202186722,0.0,1.0
2005-01-18,25.245,25.34,24.86,25.11,214100,4.98754864185891,5.0063173929374,4.9114858085408,4.96087725874736,1083689.5814184,0.0,1.0
2005-01-19,24.69,25.36,24.52,25.18,249200,4.87789962240033,5.01026870895393,4.84431343625987,4.9747068648052,1261351.90887186,0.0,1.0
2005-01-20,24.38,24.99,24.26,24.51,267700,4.81665422414419,4.93716936264821,4.79294632804504,4.84233777825161,1354991.59713081,0.0,1.0
2005-01-21,24.12,24.92,23.8,24.4,279800,4.76528711592936,4.92333975659037,4.70206605966496,4.82060554016072,1416237.01485693,0.0,1.0
2005-01-24,24.83,26.09,24.68,25.5,582000,4.90555883451601,5.1544917435571,4.87592396439207,5.0379279210696,2945853.97657875,0.0,1.0
2005-01-25,24.85,26.17,24.61,24.74,836400,4.90951015053253,5.1702970076232,4.86209435833423,4.88777791244164,4233526.23025854,0.0,1.0
2005-01-26,25.51,25.59,24.96,25.11,387500,5.03990357907787,5.05570884314397,4.93124238862342,4.96087725874736,1961371.84866712,0.0,1.0
2005-01-27,25.22,25.62,24.95,25.34,213400,4.98260949683825,5.06163581716875,4.92926673061516,5.0063173929374,1080146.45807887,0.0,1.0
2005-01-28,25.24,25.38,25.03,25.31,165400,4.98656081285477,5.01422002497045,4.94507199468126,5.00039041891261,837189.42908269,0.0,1.0
2005-01-31,26.11,26.18,25.17,25.17,258700,5.15844305957362,5.17227266563146,4.97273120679694,4.97273120679694,1309437.15419402,0.0,1.0
2005-02-01,26.33,26.69,25.86,25.89,232700,5.2019075357554,5.27303122405285,5.10905160936706,5.11497858339184,1177835.43015442,0.0,1.0
2005-02-02,26.3,26.55,25.97,26.51,243400,5.19598056173061,5.24537201193717,5.13078384745794,5.23746937990412,1231994.60120149,0.0,1.0
2005-02-03,26.16,26.16,25.89,26.09,238800,5.16832134961493,5.16832134961493,5.11497858339184,5.1544917435571,1208711.21925602,0.0,1.0
2005-02-04,26.92,26.92,26.06,26.06,229300,5.31847135824289,5.31847135824289,5.14856476953231,5.14856476953231,1160625.97393386,0.0,1.0
2005-02-07,26.76,27.15,26.5,26.5,204600,5.28686083011069,5.36391149243293,5.23549372189586,5.23549372189586,1035604.33609624,0.0,1.0
2005-02-08,27.77,27.77,26.66,26.79,268100,5.48640228894521,5.48640228894521,5.26710425002806,5.29278780413548,1357016.23903911,0.0,1.0
2005-02-09,27.0,27.99,26.84,27.41,274200,5.35008188637509,5.54625155554218,5.31837769741879,5.4313238705756,1383791.90398077,0.08,1.0
2005-02-10,27.02,27.29,26.57,27.0,233900,5.35404490999463,5.40754572885838,5.26487687855504,5.35008188637509,1180411.83931839,0.0,1.0
2005-02-11,28.25,28.32,26.81,26.99,276800,5.59777086259616,5.61164144526454,5.31243316198949,5.34810037456532,1396913.19847511,0.0,1.0
2005-02-14,28.06,28.43,27.83,28.05,256100,5.56012213821056,5.63343807517199,5.51454736658588,5.55814062640079,1292447.5076932,0.0,1.0
2005-02-15,28.3,28.4,27.85,28.03,195500,5.607678421645,5.62749353974269,5.51851039020542,5.55417760278125,986620.412940336,0.0,1.0
2005-02-16,28.27,28.4,27.68,28.0,270300,5.6017338862157,5.62749353974269,5.48482468943935,5.54823306735195,1364109.96223925,0.0,1.0
2005-02-17,28.03,28.44,27.9,28.19,246900,5.55417760278125,5.63541958698176,5.52841794925426,5.58588179173755,1246018.31179012,0.0,1.0
2005-02-18,27.98,28.32,27.76,28.16,165700,5.54427004373241,5.61164144526454,5.5006767839175,5.57993725630824,836230.191428202,0.0,1.0
2005-02-22,27.4,27.959,27.31,27.8,386300,5.42934235876583,5.54010886893189,5.41150875247792,5.50860283115657,1949521.56275628,0.0,1.0
2005-02-23,27.5,27.7,27.03,27.69,278900,5.44915747686352,5.48878771305889,5.3560264218044,5.48680620124912,1407511.16710516,0.0,1.0
2005-02-24,27.82,27.95,27.08,27.28,488700,5.51256585477611,5.5383255083031,5.36593398085324,5.40556421704861,2466298.69976441,0.0,1.0
2005-02-25,28.26,28.26,27.66,27.86,202800,5.59975237440593,5.59975237440593,5.48086166581981,5.52049190201519,1023460.97055908,0.0,1.0
2005-02-28,27.7,28.25,27.49,28.25,187700,5.48878771305889,5.59777086259616,5.44717596505375,5.59777086259616,947256.529457294,0.0,1.0
2005-03-01,28.19,28.3,27.71,27.71,182400,5.58588179173755,5.607678421645,5.49076922486866,5.49076922486866,920509.27529574,0.0,1.0
2005-03-02,27.64,28.28,27.58,27.95,179000,5.47689864220028,5.60371539802547,5.46500957134167,5.5383255083031,903350.659418516,0.0,1.0
2005-03-03,27.65,28.02,27.47,27.83,198000,5.47888015401005,5.55219609097148,5.44321294143421,5.51454736658588,999237.042261822,0.0,1.0
2005-03-04,27.89,28.11,27.59,27.82,367900,5.52643643744449,5.5700296972594,5.46699108315144,5.51256585477611,1856663.17095013,0.0,1.0
2005-03-07,28.2,28.43,27.77,27.97,279600,5.58786330354732,5.63343807517199,5.50265829572727,5.54228853192264,1411043.82331518,0.0,1.0
2005-03-08,27.9,28.32,27.67,28.16,313500,5.52841794925426,5.61164144526454,5.48284317762958,5.57993725630824,1582125.31691455,0.0,1.0
2005-03-09,26.86,28.06,26.85,28.06,345500,5.32234072103833,5.56012213821056,5.32035920922856,5.56012213821056,1743618.1722296,0.0,1.0
2005-03-10,27.3,27.5,26.91,27.08,550900,5.40952724066815,5.44915747686352,5.33224828008717,5.36593398085324,2780200.43728302,0.0,1.0
2005-03-11,26.9,27.58,26.62,27.26,163500,5.3302667682774,5.46500957134167,5.27478443760389,5.40160119342907,825127.557625294,0.0,1.0
2005-03-14,27.0,27.47,26.67,26.77,163600,5.35008188637509,5.44321294143421,5.28469199665273,5.30450711475041,825632.222798153,0.0,1.0
2005-03-15,26.47,27.37,26.42,26.97,197000,5.24506176045736,5.42339782333653,5.23515420140851,5.34413735094578,994190.390533227,0.0,1.0
2005-03-16,26.24,26.73,26.06,26.41,156100,5.19948698883268,5.29658106751134,5.16381977625685,5.23317268959875,787782.33483369,0.0,1.0
2005-03-17,25.75,26.37,25.59,26.37,227500,5.10239291015402,5.22524664235967,5.07068872119772,5.22524664235967,1148113.26825538,0.0,1.0
2005-03-18,25.65,25.9,25.41,25.84,262100,5.08257779205634,5.13211558730055,5.03502150862189,5.12022651644194,1322727.41806477,0.0,1.0
2005-03-21,25.67,25.95,25.43,25.53,105500,5.08654081567587,5.14202314634939,5.03898453224143,5.05879965033911,532421.75736678,0.0,1.0
2005-03-22,25.48,26.26,25.44,25.91,88100,5.04889209129027,5.20345001245222,5.0409660440512,5.13409709911032,444610.017289225,0.0,1.0
2005-03-23,25.13,25.71,25.1,25.39,161000,4.97953917794837,5.09446686291495,4.97359464251907,5.03105848500235,812510.928303806,0.0,1.0
2005-03-24,24.8,25.47,24.8,25.17,207400,4.91414928822601,5.0469105794805,4.91414928822601,4.98746522518745,1046675.56851062,0.0,1.0
2005-03-28,24.67,25.2,24.66,24.78,163400,4.88838963469902,4.99340976061675,4.88640812288925,4.91018626460647,824622.892452433,0.0,1.0
2005-03-29,23.98,24.61,23.92,24.56,238000,4.75166531982499,4.87650056384041,4.73977624896638,4.86659300479156,1201103.11140563,0.0,1.0
2005-03-30,24.74,24.78,24.14,24.15,260700,4.9022602173674,4.91018626460647,4.78336950878128,4.78535102059105,1315662.10564473,0.0,1.0
2005-03-31,24.88,25.0,24.33,24.91,245600,4.93000138270416,4.95377952442138,4.82101823316689,4.93594591813346,1239457.66454295,0.0,1.0
2005-04-01,25.14,25.34,24.59,25.05,422300,4.98152068975814,5.02115092595351,4.87253754022087,4.96368708347022,2131201.0249857,0.0,1.0
2005-04-04,24.97,25.23,24.82,25.11,326200,4.94783498899207,4.99935429604606,4.91811231184555,4.97557615432883,1646217.79386771,0.0,1.0
2005-04-05,25.0,25.31,24.72,24.96,194000,4.95377952442138,5.01520639052421,4.89829719374786,4.94585347718231,979050.435347443,0.0,1.0
2005-04-06,25.64,25.71,25.06,25.24,355700,5.08059628024657,5.09446686291495,4.96566859527999,5.00133580785582,1795094.01986126,0.0,1.0
2005-04-07,26.14,26.17,25.35,25.54,229400,5.179671870735,5.1856164061643,5.02313243776328,5.06078116214888,1157701.90653971,0.0,1.0
2005-04-08,25.9,26.21,25.65,26.21,240500,5.13211558730055,5.19354245340338,5.08257779205634,5.19354245340338,1213719.74072711,0.0,1.0
2005-04-11,25.06,25.95,25.05,25.94,240700,4.96566859527999,5.14202314634939,4.96368708347022,5.14004163453962,1214729.07107283,0.0,1.0
2005-04-12,25.15,25.23,24.4,25.0,195200,4.98350220156791,4.99935429604606,4.83488881583527,4.95377952442138,985106.417421757,0.0,1.0
2005-04-13,24.58,25.11,24.36,25.06,301400,4.8705560284111,4.97557615432883,4.82696276859619,4.96566859527999,1521060.83099855,0.0,1.0
2005-04-14,23.76,24.7,23.7,24.6,373300,4.70807206001008,4.89433417012832,4.69618298915147,4.87451905203064,1883915.09028454,0.0,1.0
2005-04-15,23.31,24.0,23.24,23.87,277500,4.61890402857049,4.75562834344453,4.60503344590211,4.72986868991753,1400445.85468513,0.0,1.0
2005-04-18,23.44,23.8,23.2,23.31,246200,4.64466368209749,4.71599810724915,4.59710739866304,4.61890402857049,1242485.6555801,0.0,1.0
2005-04-19,23.95,24.03,23.57,23.62,172200,4.74572078439568,4.76157287887383,4.67042333562448,4.68033089467332,869033.427664071,0.0,1.0
2005-04-20,23.64,24.52,23.56,24.37,259400,4.68429391829286,4.85866695755249,4.66844182381471,4.82894428040596,1309101.45839756,0.0,1.0
2005-04-21,23.8,24.13,23.5,23.98,269400,4.71599810724915,4.78138799697152,4.6565527529561,4.75166531982499,1359567.97568351,0.0,1.0
2005-04-22,23.2,23.73,22.97,23.73,195000,4.59710739866304,4.70212752458077,4.55153262703836,4.70212752458077,984097.087076038,0.0,1.0
2005-04-25,22.85,23.44,22.8,23.12,306100,4.52775448532114,4.64466368209749,4.5178469262723,4.58125530418489,1544780.09412295,0.0,1.0
2005-04-26,22.18,22.97,22.05,22.9,478200,4.39499319406665,4.55153262703836,4.36923354053966,4.53766204436998,2413308.85661416,0.0,1.0
2005-04-27,22.11,22.17,21.4,22.17,480400,4.38112261139827,4.39301168225688,4.2404352729047,4.39301168225688,2424411.49041707,0.0,1.0
2005-04-28,21.7,22.07,21.6,21.93,267600,4.29988062719776,4.37319656415919,4.28006550910007,4.34545539882243,1350484.00257204,0.0,1.0
2005-04-29,21.84,22.26,21.48,21.73,509300,4.32762179253452,4.4108452885448,4.25628736738285,4.30582516262706,2570259.72537347,0.0,1.0
2005-05-02,22.04,22.19,21.7,21.76,187500,4.36725202872989,4.39697470587642,4.29988062719776,4.31176969805637,946247.199111575,0.0,1.0
2005-05-03,22.05,22.18,21.77,21.96,220100,4.36923354053966,4.39499319406665,4.31375120986614,4.35139993425174,1110768.04546377,0.0,1.0
2005-05-04,22.8,22.82,21.84,22.05,371300,4.53369902075045,4.53767594971602,4.34280643040306,4.38456418454155,1867269.96239788,0.08,1.0
2005-05-05,23.7,23.84,22.81,22.92,531100,4.71266082420112,4.74049932696012,4.53568748523323,4.55756059454387,2670905.13608811,0.0,1.0
2005-05-06,23.9,23.97,23.49,23.82,319200,4.75243011385683,4.76634936523632,4.67090307006263,4.73652239799455,1605258.74494318,0.0,1.0
2005-05-09,24.13,24.13,23.36,23.95,187400,4.79816479696089,4.79816479696089,4.64505303178642,4.76237243627075,942435.741862006,0.0,1.0
2005-05-10,24.83,25.4,23.82,24.15,425700,4.93735731075586,5.05069978627462,4.73652239799455,4.80214172592646,2140847.8938669,0.0,1.0
2005-05-11,24.72,24.94,24.23,24.77,211300,4.91548420144522,4.9592304200665,4.81804944178874,4.92542652385915,1062628.98748902,0.0,1.0
2005-05-12,24.55,25.18,24.2,24.78,264400,4.88168030523787,5.00695356765334,4.81208404834039,4.92741498834193,1329669.2110369,0.0,1.0
2005-05-13,24.63,24.821,24.26,24.53,352600,4.89758802110015,4.93556769272135,4.8240148352371,4.8777033762723,1773227.54845541,0.0,1.0
2005-05-16,25.54,25.54,24.49,24.73,303600,5.07853828903361,5.07853828903361,4.86974951834116,4.91747266592801,1526806.24988957,0.0,1.0
2005-05-17,25.59,25.6,25.14,25.33,187800,5.08848061144754,5.09046907593033,4.9989997097222,5.03678053489512,944447.344299279,0.0,1.0
2005-05-18,26.33,26.39,25.3,25.3,324200,5.23562698317365,5.24755777007036,5.03081514144677,5.03081514144677,1630403.77540909,0.0,1.0
2005-05-19,26.06,26.46,25.93,26.46,197100,5.18193844213845,5.26147702144986,5.15608840386224,5.26147702144986,991217.100965856,0.0,1.0
2005-05-20,26.0,26.18,25.85,26.18,113000,5.17000765524174,5.20580001593187,5.14018068799996,5.20580001593187,568277.688529385,0.0,1.0
2005-05-23,25.69,26.18,25.58,25.92,245500,5.10836525627539,5.20580001593187,5.08649214696476,5.15409993937946,1234620.99587579,0.0,1.0
2005-05-24,25.95,26.07,25.52,25.52,145700,5.16006533282781,5.18392690662124,5.07456136006804,5.07456136006804,732726.187776384,0.0,1.0
2005-05-25,25.55,26.0,25.4,25.89,73700,5.0805267535164,5.17000765524174,5.05069978627462,5.1481345459311,370637.749067395,0.0,1.0
2005-05-26,25.99,26.04,25.7,25.74,107300,5.16801919075895,5.17796151317288,5.11035372075818,5.11830757868932,539612.353798257,0.0,1.0
2005-05-27,25.97,26.13,25.7,26.13,86300,5.16404226179338,5.19585769351795,5.11035372075818,5.19585769351795,434003.225841468,0.0,1.0
2005-05-31,25.96,26.09,25.81,25.89,237400,5.1620537973106,5.18790383558681,5.13222683006882,5.1481345459311,1193886.04652103,0.0,1.0
2005-06-01,25.88,25.98,25.6,25.9,185700,5.14614608144831,5.16603072627617,5.09046907593033,5.15012301041388,933886.431503601,0.0,1.0
2005-06-02,26.05,26.1,25.7,25.94,214300,5.17994997765566,5.18989230006959,5.11035372075818,5.15807686834503,1077716.00576856,0.0,1.0
2005-06-03,25.7,26.13,25.69,26.12,202200,5.11035372075818,5.19585769351795,5.10836525627539,5.19386922903516,1016865.03204108,0.0,1.0
2005-06-06,26.34,26.35,25.62,25.62,195300,5.23761544765644,5.23960391213922,5.0944460048959,5.0944460048959,982164.889998131,0.0,1.0
2005-06-07,26.3,26.93,26.18,26.29,207200,5.2296615897253,5.35493485214077,5.20580001593187,5.22767312524251,1042010.06250698,0.0,1.0
2005-06-08,26.25,26.62,26.14,26.3,170900,5.21971926731137,5.29329245317443,5.19784615800073,5.2296615897253,859457.14132453,0.0,1.0
2005-06-09,26.44,26.54,26.0,26.27,125000,5.25750009248429,5.27738473731214,5.17000765524174,5.22369619627694,628625.76164755,0.0,1.0
2005-06-10,26.42,26.63,26.29,26.51,78800,5.25352316351872,5.29528091765721,5.22767312524251,5.27141934386379,396285.680142615,0.0,1.0
2005-06-13,26.4,26.78,26.15,26.29,76400,5.24954623455315,5.32510788489899,5.19983462248352,5.22767312524251,384216.065518982,0.0,1.0
2005-06-14,26.55,26.58,26.21,26.29,80700,5.27937320179493,5.28533859524328,5.21176540938023,5.22767312524251,405840.791719658,0.0,1.0
2005-06-15,26.25,26.69,25.88,26.68,263400,5.21971926731137,5.30721170455392,5.14614608144831,5.30522324007114,1324640.20494372,0.0,1.0
2005-06-16,26.55,26.71,26.16,26.17,263300,5.27937320179493,5.31118863351949,5.2018230869663,5.20381155144909,1324137.3043344,0.0,1.0
2005-06-17,26.55,26.84,26.17,26.75,269600,5.27937320179493,5.3370386717957,5.20381155144909,5.31914249145063,1355820.04272143,0.0,1.0
2005-06-20,26.44,26.85,26.34,26.44,69100,5.25750009248429,5.33902713627849,5.23761544765644,5.25750009248429,347504.321038766,0.0,1.0
2005-06-21,26.85,26.88,26.52,26.62,102200,5.33902713627849,5.34499252972684,5.27340780834657,5.29329245317443,513964.422723036,0.0,1.0
2005-06-22,26.97,27.19,26.73,26.8,110500,5.36288871007191,5.40663492869319,5.31516556248506,5.32908481386456,555705.173296434,0.0,1.0
2005-06-23,26.59,27.28,26.59,26.9,152600,5.28732705972607,5.42453110903825,5.28732705972607,5.34896945869241,767426.329819329,0.0,1.0
2005-06-24,25.59,26.69,25.46,26.52,187800,5.08848061144754,5.30721170455392,5.06263057317133,5.27340780834657,944447.344299279,0.0,1.0
2005-06-27,25.33,25.69,25.12,25.69,254800,5.03678053489512,5.10836525627539,4.99502278075663,5.10836525627539,1281390.75254237,0.0,1.0
2005-06-28,26.06,26.06,25.25,25.39,151300,5.18193844213845,5.18193844213845,5.02087281903284,5.04871132179184,760888.621898194,0.0,1.0
2005-06-29,26.13,26.49,25.9,26.1,134600,5.19585769351795,5.26744241489822,5.15012301041388,5.18989230006959,676904.220142081,0.0,1.0
2005-06-30,26.19,26.47,26.1,26.22,167000,5.20778848041466,5.26346548593265,5.18989230006959,5.21375387386301,839844.017561126,0.0,1.0
2005-07-01,26.26,26.72,26.0,26.25,177200,5.22170773179416,5.31317709800228,5.17000765524174,5.21971926731137,891139.879711566,0.0,1.0
2005-07-05,27.06,27.06,25.96,26.13,218900,5.38078489041698,5.38078489041698,5.1620537973106,5.19585769351795,1100849.43379719,0.0,1.0
2005-07-06,26.62,27.13,26.5,27.1,124400,5.29329245317443,5.39470414179647,5.269430879381,5.38873874834812,625608.357991641,0.0,1.0
2005-07-07,25.97,26.5,25.4259,26.42,333100,5.16404226179338,5.269430879381,5.05584990928503,5.25352316351872,1675161.92963839,0.0,1.0
2005-07-08,27.44,27.5,25.85,25.85,171400,5.45634654076282,5.46827732765953,5.14018068799996,5.14018068799996,861971.64437112,0.0,1.0
2005-07-11,28.34,28.34,27.45,27.6,204300,5.63530834421349,5.63530834421349,5.4583350052456,5.48816197248738,1027425.94483676,0.0,1.0
2005-07-12,28.09,28.41,27.85,28.1,148100,5.58559673214386,5.64922759559299,5.53787358455702,5.58758519662665,744795.802400017,0.0,1.0
2005-07-13,28.06,28.11,27.25,27.95,206800,5.57963133869551,5.58957366110943,5.4185657155899,5.55775822938487,1039998.46006971,0.0,1.0
2005-07-14,28.57,28.72,28.35,28.41,159900,5.68104302731756,5.71086999455934,5.63729680869628,5.64922759559299,804138.074299545,0.0,1.0
2005-07-15,28.75,28.75,28.32,28.32,135600,5.71683538800769,5.71683538800769,5.63133141524792,5.63133141524792,681933.226235262,0.0,1.0
2005-07-18,28.29,28.79,28.27,28.72,164800,5.62536602179957,5.72478924593883,5.621389092834,5.71086999455934,828780.204156129,0.0,1.0
2005-07-19,28.93,29.0,28.37,28.39,136200,5.75262774869783,5.76654700007732,5.64127373766185,5.64525066662742,684950.62989117,0.0,1.0
2005-07-20,33.64,33.76,30.76,30.87,2034100,6.68919452008969,6.71305609388312,6.11651674904753,6.13838985835817,10229501.2941383,0.0,1.0
2005-07-21,32.85,33.72,32.56,32.58,850200,6.53210582594966,6.70510223595198,6.47444035594889,6.47841728491445,4275660.98042197,0.0,1.0
2005-07-22,32.93,33.0,31.17,32.95,399300,6.54801354181194,6.56193279319144,6.19804379284173,6.55199047077751,2008082.13300693,0.0,1.0
2005-07-25,32.02,33.24,31.72,32.81,257800,6.36706327387848,6.60965594077828,6.30740933939492,6.52415196801852,1296477.77082191,0.0,1.0
2005-07-26,32.26,32.75,31.82,31.82,202700,6.41478642146533,6.5122211811218,6.32729398422277,6.32729398422277,1019379.53508767,0.0,1.0
2005-07-27,32.22,32.75,31.61,32.52,181300,6.40683256353418,6.5122211811218,6.28553623008428,6.46648649801774,911758.804693607,0.0,1.0
2005-07-28,33.19,33.19,32.03,32.22,125900,6.59971361836436,6.59971361836436,6.36905173836126,6.40683256353418,633151.867131412,0.0,1.0
2005-07-29,33.37,33.49,32.92,32.94,278000,6.63550597905449,6.65936755284792,6.54602507732915,6.55000200629472,1398063.69390415,0.0,1.0
2005-08-01,33.23,33.58,32.82,33.2,162100,6.6076674762955,6.67726373319298,6.5261404325013,6.60170208284714,815201.887704542,0.0,1.0
2005-08-02,33.44,33.48,32.78,33.01,138400,6.64942523043399,6.65737908836513,6.51818657457016,6.56392125767422,696014.443296167,0.0,1.0
2005-08-03,33.12,33.48,32.97,33.39,214600,6.60170208284714,6.67345971418244,6.57180306979077,6.65552030634861,1076624.16613243,0.08,1.0
2005-08-04,31.8,33.01,31.42,33.0,197300,6.33859076795106,6.57977613993913,6.26284660154158,6.57778287240204,989832.003625012,0.0,1.0
2005-08-05,31.05,31.86,30.9651,31.72,225900,6.1890957026692,6.35055037317361,6.17217286127929,6.32264462765433,1133315.00060258,0.0,1.0
2005-08-08,31.17,31.4,30.81,31.35,192900,6.21301491311429,6.2588600664674,6.141257281779,6.24889372878194,967757.696397693,0.0,1.0
2005-08-09,31.33,31.58,31.05,31.27,115700,6.24490719370776,6.29473888213505,6.1890957026692,6.23294758848521,580453.942318367,0.0,1.0
2005-08-10,31.36,31.97,30.93,31.45,158000,6.25088699631903,6.37247631608162,6.1651764922241,6.26882640415286,792668.304981003,0.0,1.0
2005-08-11,30.88,31.46,30.88,31.29,241400,6.15521015453864,6.27081967168995,6.15521015453864,6.23693412355939,1211076.76469882,0.0,1.0
2005-08-12,30.89,31.1,30.45,30.77,171800,6.15720342207573,6.19906204035465,6.0694996504437,6.13328421163063,861901.359466685,0.0,1.0
2005-08-15,31.38,31.41,30.57,30.84,160000,6.25487353139322,6.26085333400449,6.0934188608888,6.14723708439027,802702.08099342,0.0,1.0
2005-08-16,30.46,31.44,30.19,31.4,218000,6.0714929179808,6.26683313661577,6.01767469447932,6.2588600664674,1093681.58535353,0.0,1.0
2005-08-17,30.9,31.14,30.31,30.41,135000,6.15919668961282,6.20703511050302,6.04159390492442,6.06152658029534,677279.880838199,0.0,1.0
2005-08-18,30.36,30.75,30.06,30.71,184100,6.05156024260988,6.12929767655645,5.99176221649713,6.12132460640808,923609.081943055,0.0,1.0
2005-08-19,30.72,31.18,30.29,30.29,102800,6.12331787394518,6.21500818065139,6.03760736985024,6.03760736985024,515736.087038272,0.0,1.0
2005-08-22,31.09,31.34,30.81,30.94,133900,6.19706877281756,6.24690046124485,6.141257281779,6.16716975976119,671761.304031369,0.0,1.0
2005-08-23,30.6,31.12,30.55,31.0,126500,6.09939866350008,6.20304857542884,6.08943232581462,6.17912936498374,634636.332785423,0.0,1.0
2005-08-24,30.34,31.31,30.3,30.74,127500,6.0475737075357,6.24092065863358,6.03960063738733,6.12730440901936,639653.220791632,0.0,1.0
2005-08-25,30.38,30.72,30.21,30.29,193900,6.05554677768406,6.12331787394518,6.02166122955351,6.03760736985024,972774.584403902,0.0,1.0
2005-08-26,29.72,30.33,29.55,30.31,180900,5.92399112023602,6.04558043999861,5.89010557210547,6.04159390492442,907555.040323186,0.0,1.0
2005-08-29,29.76,29.96,29.07,29.71,183600,5.93196419038439,5.97182954112622,5.79442873032507,5.92199785269893,921100.63793995,0.0,1.0
2005-08-30,29.4,29.88,28.79,29.69,147100,5.86020655904909,5.95588340082949,5.73861723928651,5.91801131762475,737984.225713326,0.0,1.0
2005-08-31,29.75,30.18,28.71,29.45,213400,5.9299709228473,6.01568142694223,5.72267109898978,5.87017289673455,1070603.90052497,0.0,1.0
2005-09-01,29.86,30.0,29.35,29.8,170700,5.9518968657553,5.97980261127459,5.85024022136364,5.93993726053275,856382.782659856,0.0,1.0
2005-09-02,30.35,30.67,29.74,29.74,168200,6.04956697507279,6.11335153625972,5.92797765531021,5.92797765531021,843840.562644333,0.0,1.0
2005-09-06,30.9,31.08,30.29,30.43,167500,6.15919668961282,6.19507550528047,6.03760736985024,6.06551311536952,840328.741039988,0.0,1.0
2005-09-07,30.18,30.94,29.97,30.815,169000,6.01568142694223,6.16716975976119,5.97382280866331,6.14225391554755,847854.073049301,0.0,1.0
2005-09-08,30.04,30.2,29.516,30.06,169400,5.98777568142295,6.01966796201642,5.88332846247935,5.99176221649713,849860.828251784,0.0,1.0
2005-09-09,30.57,30.73,29.98,30.03,194500,6.0934188608888,6.12531114148227,5.9758160762004,5.98578241388586,975784.717207627,0.0,1.0
2005-09-12,31.44,31.5,30.25,30.45,216500,6.26683313661577,6.27879274183831,6.02963429970187,6.0694996504437,1086156.25334422,0.0,1.0
2005-09-13,30.1,31.25,29.98,31.25,198700,5.9997352866455,6.22896105341103,5.9758160762004,6.22896105341103,996855.646833704,0.0,1.0
2005-09-14,29.62,30.26,29.28,30.11,175200,5.90405844486511,6.03162756723897,5.836287348604,6.00172855418259,878958.778687795,0.0,1.0
2005-09-15,30.2,30.25,29.54,29.54,211000,6.01966796201642,6.02963429970187,5.88811230456837,5.88811230456837,1058563.36931007,0.0,1.0
2005-09-16,31.25,31.25,30.07,30.3,674700,6.22896105341103,6.22896105341103,5.99375548403423,6.03960063738733,3384894.33778913,0.0,1.0
2005-09-19,30.31,31.34,30.12,31.17,159300,6.04159390492442,6.24690046124485,6.00372182171968,6.21301491311429,799190.259389075,0.0,1.0
2005-09-20,30.6,31.37,30.25,30.39,155900,6.09939866350008,6.25288026385612,6.02963429970187,6.05754004522116,782132.840167964,0.0,1.0
2005-09-21,29.37,30.5,29.12,30.46,149900,5.85422675643782,6.07946598812916,5.80439506801053,6.0714929179808,752031.512130711,0.0,1.0
2005-09-22,28.93,29.49,28.55,29.49,150800,5.76652298480579,5.87814596688292,5.69077881839631,5.87814596688292,756546.711336299,0.0,1.0
2005-09-23,29.01,29.21,28.36,28.86,110200,5.78246912510252,5.82233447584435,5.65290673519157,5.75257011204615,552861.058284219,0.0,1.0
2005-09-26,29.38,29.7,28.71,29.19,258600,5.85622002397491,5.92000458516184,5.72267109898978,5.81834794077017,1297367.23840562,0.0,1.0
2005-09-27,28.71,29.59,28.25,29.52,137800,5.72267109898978,5.89807864225383,5.63098079228357,5.88412576949419,691327.167255583,0.0,1.0
2005-09-28,29.06,29.37,28.32,28.63,128400,5.79243546278798,5.85422675643782,5.64493366504321,5.70672495869305,644168.41999722,0.0,1.0
2005-09-29,29.57,29.65,28.55,28.91,100600,5.89409210717965,5.91003824747638,5.69077881839631,5.76253644973161,504698.933424613,0.0,1.0
2005-09-30,30.07,30.35,29.14,29.77,180900,5.99375548403423,6.04956697507279,5.80838160308471,5.93395745792148,907555.040323186,0.0,1.0
2005-10-03,31.2,31.22,29.86,30.01,248800,6.21899471572557,6.22298125079975,5.9518968657553,5.98179587881168,1248201.73594477,0.0,1.0
2005-10-04,30.61,31.73,30.54,31.26,204600,6.10139193103717,6.32463789519142,6.08743905827753,6.23095432094812,1026455.28607034,0.0,1.0
2005-10-05,30.21,31.23,29.32,30.43,259000,6.02166122955351,6.22497451833684,5.84426041875236,6.06551311536952,1299373.9936081,0.0,1.0
2005-10-06,29.61,30.77,29.36,30.37,284100,5.90206517732802,6.13328421163063,5.85223348890073,6.05355351014697,1425297.88256394,0.0,1.0
2005-10-07,30.03,30.3,28.82,29.76,212600,5.98578241388586,6.03960063738733,5.74459704189779,5.93196419038439,1066590.39012001,0.0,1.0
2005-10-10,30.17,30.61,29.48,30.18,191100,6.01368815940514,6.10139193103717,5.87615269934583,6.01568142694223,958727.297986517,0.0,1.0
2005-10-11,29.1,30.36,29.09,30.25,164900,5.80040853293635,6.05156024260988,5.79841526539926,6.02963429970187,827284.832223844,0.0,1.0
2005-10-12,28.94,29.3,27.99,28.92,227900,5.76851625234288,5.84027388367818,5.57915583631919,5.7645297172687,1143348.776615,0.0,1.0
2005-10-13,29.77,30.05,28.42,28.83,589700,5.93395745792148,5.98976894896004,5.66486634041412,5.74659030943488,2958458.85726138,0.0,1.0
2005-10-14,29.43,30.03,28.8,30.03,260200,5.86618636166037,5.98578241388586,5.7406105068236,5.98578241388586,1305394.25921555,0.0,1.0
2005-10-17,29.2,29.34,28.3,29.34,240700,5.82034120830726,5.84824695382654,5.64094712996903,5.84824695382654,1207564.94309448,0.0,1.0
2005-10-18,27.87,29.6,26.82,28.68,561700,5.55523662587409,5.90007190979092,5.34594353447948,5.7166912963785,2817985.99308753,0.0,1.0
2005-10-19,27.61,27.84,26.78,27.69,490700,5.50341166990971,5.54925682326281,5.33797046433111,5.51935781020644,2461786.9446467,0.0,1.0
2005-10-20,27.87,28.14,27.11,27.68,253300,5.55523662587409,5.60905484937556,5.40374829305513,5.51736454266935,1270777.73197271,0.0,1.0
2005-10-21,28.16,28.6,27.74,27.74,164900,5.61304138444974,5.70074515608177,5.5293241478919,5.5293241478919,827284.832223845,0.0,1.0
2005-10-24,28.89,28.89,28.02,28.25,107200,5.75854991465743,5.75854991465743,5.58513563893046,5.63098079228357,537810.394265591,0.0,1.0
2005-10-25,28.61,28.81,28.18,28.71,152100,5.70273842361886,5.74260377436069,5.61702791952393,5.72267109898978,763068.665744371,0.0,1.0
2005-10-26,28.16,28.78,27.74,28.35,210800,5.61304138444974,5.73662397174942,5.5293241478919,5.65091346765448,1057559.99170883,0.0,1.0
2005-10-27,27.19,28.25,26.93,27.98,244100,5.41969443335187,5.63098079228357,5.36786947738749,5.5771625687821,1224622.36231559,0.0,1.0
2005-10-28,28.04,28.22,27.02,27.43,134200,5.58912217400465,5.62500098967229,5.38580888522131,5.46753285424206,673266.370433231,0.0,1.0
2005-10-31,28.58,28.74,28.02,28.18,203600,5.69675862100759,5.72865090160105,5.58513563893046,5.61702791952393,1021438.39806413,0.0,1.0
2005-11-01,28.21,28.66,27.96,28.4,165000,5.6230077221352,5.71270476130432,5.57317603370791,5.66087980533994,827786.521024465,0.0,1.0
2005-11-02,29.4,29.66,28.35,28.35,172300,5.86020655904909,5.91203151501347,5.65091346765448,5.65091346765448,864409.80346979,0.0,1.0
2005-11-03,30.16,30.2,29.67,29.67,248800,6.01169489186805,6.01966796201642,5.91402478255057,5.91402478255057,1248201.73594477,0.0,1.0
2005-11-04,30.66,30.77,30.2,30.24,246300,6.11135826872263,6.13328421163063,6.01966796201642,6.02764103216478,1235659.51592925,0.0,1.0
2005-11-07,30.49,30.99,30.34,30.83,276400,6.07747272059207,6.17713609744665,6.0475737075357,6.14524381685318,1386667.84491613,0.0,1.0
2005-11-08,30.59,30.79,30.0,30.19,138300,6.11335153625972,6.15332114421173,5.99544119280129,6.0334123203557,692025.802034668,0.08,1.0
2005-11-09,30.74,30.91,30.24,30.39,145400,6.14332874222372,6.17730290898293,6.0434047223437,6.07338192830771,727552.795486918,0.0,1.0
2005-11-10,31.16,31.42,30.249,30.65,241900,6.22726491892294,6.27922540926055,6.04520335470154,6.12534241864532,1210419.67832383,0.0,1.0
2005-11-11,30.87,31.11,30.66,30.94,53400,6.16930898739253,6.21727251693494,6.12734089904292,6.18329835017573,267203.021176076,0.0,1.0
2005-11-14,30.9,31.22,30.79,30.82,145700,6.17530442858533,6.23925580130854,6.15332114421173,6.15931658540453,729053.936055323,0.0,1.0
2005-11-15,30.01,30.98,29.99,30.74,170000,5.99743967319889,6.19129227176613,5.99344271240369,6.14332874222372,850646.322096121,0.0,1.0
2005-11-16,30.25,30.44,29.99,30.02,142300,6.0454032027413,6.08337433029571,5.99344271240369,5.99943815359649,712041.0096134,0.0,1.0
2005-11-17,30.45,30.68,30.08,30.25,284000,6.08537281069331,6.13133785983812,6.01142903598209,6.0454032027413,1421079.73808999,0.0,1.0
2005-11-18,30.7,30.92,30.55,30.63,199200,6.13533482063332,6.17930138938053,6.10535761466932,6.12134545785012,996757.337420867,0.0,1.0
2005-11-21,30.68,30.9,30.62,30.74,226100,6.13133785983812,6.17530442858533,6.11934697745252,6.14332874222372,1131359.60838784,0.0,1.0
2005-11-22,31.02,31.14,30.68,30.9,165000,6.19928619335654,6.22326795812774,6.13133785983812,6.17530442858533,825627.312622705,0.0,1.0
2005-11-23,31.02,31.5,30.89,30.89,104400,6.19928619335654,6.29521325244136,6.17330594818773,6.17330594818773,522396.917804912,0.0,1.0
2005-11-25,31.21,31.3,30.92,30.92,18400,6.23725732091094,6.25524364448935,6.17930138938053,6.17930138938053,92069.9548621685,0.0,1.0
2005-11-28,30.52,31.44,30.48,31.44,229700,6.09936217347651,6.28322237005575,6.09136825188611,6.28322237005575,1149373.2952087,0.0,1.0
2005-11-29,30.84,30.93,30.35,30.75,196800,6.16331354619973,6.18129986977813,6.06538800671731,6.14532722262132,984748.212873627,0.0,1.0
2005-11-30,30.94,31.03,29.87,30.54,225100,6.18329835017573,6.20128467375414,5.96946094763249,6.10335913427171,1126355.80649316,0.0,1.0
2005-12-01,31.46,31.7,30.85,31.03,221100,6.28721933085095,6.33518286039336,6.16531202659733,6.20128467375414,1106340.59891443,0.0,1.0
2005-12-02,31.31,31.45,30.76,31.3,122700,6.25724212488695,6.28522085045335,6.14732570301892,6.25524364448935,613966.492477612,0.0,1.0
2005-12-05,30.4,31.15,30.04,31.15,225500,6.07538040870531,6.22526643852534,6.00343511439169,6.22526643852534,1128357.32725103,0.0,1.0
2005-12-06,30.22,30.73,30.12,30.4,154900,6.0394077615485,6.14133026182612,6.0194229575725,6.07538040870531,775088.913486407,0.0,1.0
2005-12-07,29.61,30.62,29.23,30.39,279200,5.91750045729487,6.11934697745252,5.84155820218606,6.07338192830771,1397061.48899551,0.0,1.0
2005-12-08,28.75,30.02,28.57,29.8,301200,5.74563114310124,5.99943815359649,5.70965849594443,5.95547158484928,1507145.13067854,0.0,1.0
2005-12-09,29.55,29.73,28.6,28.6,184500,5.90550957490927,5.94148222206608,5.71565393713723,5.71565393713723,923201.449569026,0.0,1.0
2005-12-12,29.89,30.04,29.48,29.48,121600,5.97345790842769,6.00343511439169,5.89152021212607,5.89152021212607,608462.31039346,0.0,1.0
2005-12-13,32.0,32.6,31.35,31.67,835100,6.39513727232138,6.5150460961774,6.26523604647735,6.32918741920056,4178674.96224983,0.0,1.0
2005-12-14,32.27,32.7,32.011,32.29,310400,6.44909624305659,6.53503090015341,6.39733560075874,6.45309320385179,1553180.10810962,0.0,1.0
2005-12-15,31.4,32.29,31.06,32.28,189800,6.27522844846535,6.45309320385179,6.20728011494694,6.45109472345419,949721.599610846,0.0,1.0
2005-12-16,31.53,31.82,30.93,31.48,422900,6.30120869363416,6.35916462516457,6.18129986977813,6.29121629164615,2116107.82126147,0.0,1.0
2005-12-19,31.28,31.9,30.81,31.29,171300,6.25124668369415,6.37515246834537,6.15731810500693,6.25324516409175,857151.264559209,0.0,1.0
2005-12-20,31.15,31.75,31.02,31.12,101600,6.22526643852534,6.34517526238137,6.19928619335654,6.21927099733254,508386.272499799,0.0,1.0
2005-12-21,31.15,31.56,30.72,31.0,138700,6.22526643852534,6.30720413482696,6.13933178142852,6.19528923256133,694027.322792541,0.0,1.0
2005-12-22,30.95,31.42,30.47,31.08,136700,6.18529683057333,6.27922540926055,6.08936977148851,6.21127707574214,684019.719003175,0.0,1.0
2005-12-23,31.38,31.55,31.04,31.13,54100,6.27123148767015,6.30520565442936,6.20328315415174,6.22126947773014,270705.682502354,0.0,1.0
2005-12-27,30.36,31.71,30.36,31.46,124000,6.06738648711491,6.33718134079097,6.06738648711491,6.28721933085095,620471.4349407,0.0,1.0
2005-12-28,30.58,30.69,29.91,30.45,63700,6.11135305586212,6.13333634023572,5.97745486922289,6.08537281069331,318742.180691311,0.0,1.0
2005-12-29,30.44,30.86,30.26,30.49,70400,6.08337433029571,6.16731050699493,6.0474016831389,6.09336673228371,352267.653385688,0.0,1.0
2005-12-30,30.09,30.48,29.44,30.27,176100,6.0134275163797,6.09136825188611,5.88352629053567,6.0494001635365,881169.513653687,0.0,1.0
2006-01-03,29.76,30.54,29.23,30.32,378300,5.94747766325888,6.10335913427171,5.84155820218606,6.05939256552451,1892938.2567586,0.0,1.0
2006-01-04,30.37,31.0,29.53,29.53,244100,6.06938496751251,6.19528923256133,5.90151261411407,5.90151261411407,1221428.04249214,0.0,1.0
2006-01-05,31.35,31.7,30.26,30.28,491800,6.26523604647735,6.33518286039336,6.0474016831389,6.0513986439341,2460869.77180513,0.0,1.0
2006-01-06,32.21,32.36,31.5,31.5,215200,6.43710536067099,6.46708256663499,6.29521325244136,6.29521325244136,1076818.1677358,0.0,1.0
2006-01-09,32.22,33.24,31.37,32.33,460700,6.43910384106859,6.64294884162383,6.26923300727255,6.46108712544219,2305251.53288049,0.0,1.0
2006-01-10,30.88,31.23,28.66,29.5,1564300,6.17130746779013,6.24125428170614,5.72764481952283,5.89551717292127,7827447.30385272,0.0,1.0
2006-01-11,30.61,31.46,30.21,31.1,580000,6.11734849705492,6.28721933085095,6.0374092811509,6.21527403653734,2902205.09891618,0.0,1.0
2006-01-12,30.06,30.38,29.85,30.31,356100,6.00743207518689,6.07138344791011,5.96546398683729,6.0573940851269,1781853.85469664,0.0,1.0
2006-01-13,30.02,30.47,29.85,29.94,179300,5.99943815359649,6.08936977148851,5.96546398683729,5.98345031041569,897181.679716674,0.0,1.0
2006-01-17,29.79,30.19,29.7,30.02,192800,5.95347310445168,6.0334123203557,5.93548678087328,5.99943815359649,964733.005294895,0.0,1.0
2006-01-18,29.71,30.2,29.3,29.51,277500,5.93748526127088,6.0354108007533,5.85554756496926,5.89751565331887,1388555.02577455,0.0,1.0
2006-01-19,29.99,30.4,29.62,29.93,235900,5.99344271240369,6.07538040870531,5.91949893769247,5.98145183001809,1180396.86695574,0.0,1.0
2006-01-20,29.56,30.25,29.52,30.14,192800,5.90750805530687,6.0454032027413,5.89951413371647,6.0234199183677,964733.005294895,0.0,1.0
2006-01-23,29.51,29.94,29.11,29.94,273700,5.89751565331887,5.98345031041569,5.81757643741485,5.98345031041569,1369540.57857475,0.0,1.0
2006-01-24,29.64,30.2,29.49,29.66,296100,5.92349589848768,6.0354108007533,5.89351869252367,5.92749285928288,1481625.74101565,0.0,1.0
2006-01-25,29.62,29.89,29.46,29.86,283600,5.91949893769247,5.97345790842769,5.88752325133087,5.96746246723488,1419078.21733212,0.0,1.0
2006-01-26,27.81,28.8,27.18,28.57,1642200,5.5577739857268,5.75562354508924,5.43186972067797,5.70965849594443,8217243.47144853,0.0,1.0
2006-01-27,29.34,29.74,27.82,27.95,672900,5.86354148655966,5.94348070246368,5.5597724661244,5.5857527112932,3367058.29493224,0.0,1.0
2006-01-30,29.13,29.76,29.0,29.3,367700,5.82157339821005,5.94747766325888,5.79559315304125,5.85554756496926,1839897.95667496,0.0,1.0
2006-01-31,29.18,29.46,29.0,29.0,241900,5.83156580019806,5.88752325133087,5.79559315304125,5.79559315304125,1210419.67832383,0.0,1.0
2006-02-01,29.13,29.5,28.92,29.0,228400,5.82157339821005,5.89551717292127,5.77960530986044,5.79559315304125,1142868.35274561,0.0,1.0
2006-02-02,29.09,29.24,28.8,29.14,207600,5.81357947661965,5.84355668258366,5.75562354508924,5.82357187860765,1038789.2733362,0.0,1.0
2006-02-03,28.37,29.17,28.26,29.02,312900,5.66968888799242,5.82956731980046,5.64770560361882,5.79959011383645,1565689.61284633,0.0,1.0
2006-02-06,28.48,28.6,28.1,28.3,258700,5.69167217236603,5.71565393713723,5.61572991725721,5.65569952520922,1294483.55015451,0.0,1.0
2006-02-07,28.21,28.73,27.751,28.35,331700,5.63771320163081,5.74163418230604,5.54598295138095,5.66569192719722,1659761.08846637,0.0,1.0
2006-02-08,28.86,29.02,28.09,28.09,206300,5.78360227065565,5.81566659370848,5.62929271596386,5.62929271596386,1029430.74599164,0.08,1.0
2006-02-09,27.93,28.99,27.91,28.84,316500,5.59722839291102,5.80965453313608,5.59322035252942,5.77959423027404,1579325.4052659,0.0,1.0
2006-02-10,28.29,28.39,27.73,27.83,370100,5.66937311977991,5.68941332168793,5.55714798909498,5.577188191003,1846787.7803757,0.0,1.0
2006-02-13,27.96,28.42,27.96,28.08,176800,5.60324045348343,5.69542538226034,5.60324045348343,5.62728869577306,882226.640287555,0.0,1.0
2006-02-14,28.13,28.38,27.55,28.11,185300,5.63730879672707,5.68740930149713,5.52107562566053,5.63330075634547,924641.382609072,0.0,1.0
2006-02-15,28.24,28.42,27.9,28.03,184500,5.6593530188259,5.69542538226034,5.59121633233862,5.61726859481905,920649.406861163,0.0,1.0
2006-02-16,28.27,28.69,28.15,28.29,155700,5.66536507939831,5.74953392741201,5.64131683710868,5.66937311977991,776938.279936494,0.0,1.0
2006-02-17,27.96,28.42,27.9,28.37,125400,5.60324045348343,5.69542538226034,5.59121633233862,5.68540528130633,625742.198484499,0.0,1.0
2006-02-21,27.57,28.2,27.5,27.92,157900,5.52508366604214,5.65133693806269,5.51105552470652,5.59522437272022,787916.21324324,0.0,1.0
2006-02-22,27.98,28.09,27.5,27.75,110900,5.60724849386504,5.62929271596386,5.51105552470652,5.56115602947658,553387.638053675,0.0,1.0
2006-02-23,27.55,27.83,27.5,27.79,154900,5.52107562566053,5.577188191003,5.51105552470652,5.56917211023979,772946.304188588,0.0,1.0
2006-02-24,27.9,27.98,27.48,27.48,131800,5.59121633233862,5.60724849386504,5.50704748432492,5.50704748432492,657678.004467758,0.0,1.0
2006-02-27,27.83,28.4,27.75,27.91,155700,5.577188191003,5.69141734187874,5.56115602947658,5.59322035252942,776938.279936494,0.0,1.0
2006-02-28,27.51,28.3362,27.41,27.75,239900,5.51305954489733,5.67863169306142,5.4930193429893,5.56115602947658,1197093.72740376,0.0,1.0
2006-03-01,28.68,28.69,27.5,27.7,435900,5.7475299072212,5.74953392741201,5.51105552470652,5.55113592852257,2175127.78564109,0.0,1.0
2006-03-02,28.79,28.87,28.5,28.65,235700,5.76957412932003,5.78560629084645,5.71145754378676,5.7415178466488,1176135.85472724,0.0,1.0
2006-03-03,29.05,29.28,28.59,28.69,624800,5.82167865428089,5.86777111866934,5.72949372550398,5.74953392741201,3117733.05911575,0.0,1.0
2006-03-06,29.13,29.21,28.2992,29.21,228600,5.83771081580731,5.85374297733373,5.67121681835545,5.85374297733373,1140707.06996456,0.0,1.0
2006-03-07,28.62,29.16,28.46,29.0,326200,5.73550578607639,5.84372287637972,5.70344146302355,5.81165855332688,1627728.11120928,0.0,1.0
2006-03-08,28.26,28.61,28.21,28.61,288000,5.6633610592075,5.73350176588559,5.65334095825349,5.73350176588559,1437111.2692467,0.0,1.0
2006-03-09,28.5,28.67,28.0,28.29,173700,5.71145754378676,5.7455258870304,5.61125653424664,5.66937311977991,866757.734264413,0.0,1.0
2006-03-10,28.57,28.72,28.37,28.43,118700,5.72548568512238,5.75554598798441,5.68540528130633,5.69742940245114,592309.401595773,0.0,1.0
2006-03-13,28.47,29.0,28.43,28.49,173400,5.70544548321435,5.81165855332688,5.69742940245114,5.70945352359596,865260.743358948,0.0,1.0
2006-03-14,28.64,28.69,28.3,28.49,156800,5.73951382645799,5.74953392741201,5.67137713997071,5.70945352359596,782427.246589868,0.0,1.0
2006-03-15,28.61,28.75,28.32,28.71,135600,5.73350176588559,5.76155804855682,5.67538518035232,5.75354196779361,676639.889270318,0.0,1.0
2006-03-16,28.3,28.71,28.178,28.6,561600,5.67137713997071,5.75354196779361,5.64692809364292,5.73149774569478,2802366.97503106,0.0,1.0
2006-03-17,28.41,28.58,28.25,28.47,397100,5.69342136206954,5.72748970531318,5.6613570390167,5.70544548321435,1981516.96186758,0.0,1.0
2006-03-20,28.55,28.57,28.29,28.45,162000,5.72147764474077,5.72548568512238,5.66937311977991,5.70143744283275,808375.088951266,0.0,1.0
2006-03-21,28.02,28.53,27.82,28.46,193800,5.61526457462825,5.71746960435917,5.5751841708122,5.70344146302355,967056.124930588,0.0,1.0
2006-03-22,28.2,28.32,27.8,27.9,122000,5.65133693806269,5.67538518035232,5.57117613043059,5.59121633233862,608776.301555891,0.0,1.0
2006-03-23,28.1,28.18,27.82,28.07,207700,5.63129673615467,5.64732889768108,5.5751841708122,5.62528467558226,1036416.70355048,0.0,1.0
2006-03-24,28.43,28.43,27.87,28.15,103900,5.69742940245114,5.69742940245114,5.58520427176621,5.64131683710868,518457.850259485,0.0,1.0
2006-03-27,28.0,28.28,27.86,28.24,133500,5.61125653424664,5.66736909958911,5.58320025157541,5.6593530188259,666160.952932062,0.0,1.0
2006-03-28,27.96,28.25,27.9,27.98,108200,5.60324045348343,5.6613570390167,5.59121633233862,5.60724849386504,539914.719904488,0.0,1.0
2006-03-29,28.37,28.42,27.89,27.89,182500,5.68540528130633,5.69542538226034,5.58921231214781,5.58921231214781,910669.467491395,0.0,1.0
2006-03-30,28.99,29.14,28.43,28.5,299000,5.80965453313608,5.83971483599811,5.69742940245114,5.71145754378676,1492000.93578042,0.0,1.0
2006-03-31,29.64,29.7,28.77,28.77,307100,5.93991584553823,5.95193996668304,5.76556608893842,5.76556608893842,1532419.69022799,0.0,1.0
2006-04-03,29.55,30.0,29.52,29.64,231500,5.92187966382101,6.01206057240712,5.9158676032486,5.93991584553823,1155177.98205073,0.0,1.0
2006-04-04,29.56,29.89,29.45,29.76,160500,5.92388368401181,5.99001635030829,5.90183946191299,5.96396408782786,800890.134423939,0.0,1.0
2006-04-05,29.85,29.85,29.45,29.58,160900,5.98200026954508,5.98200026954508,5.90183946191299,5.92789172439342,802886.122297893,0.0,1.0
2006-04-06,29.98,30.0,29.55,29.76,146400,6.00805253202551,6.01206057240712,5.92187966382101,5.96396408782786,730531.56186707,0.0,1.0
2006-04-07,29.14,30.01,28.86,30.01,171300,5.83971483599811,6.01406459259792,5.78360227065565,6.01406459259792,854781.807020691,0.0,1.0
2006-04-10,27.99,29.14,27.9,29.13,225500,5.60925251405584,5.83971483599811,5.59121633233862,5.83771081580731,1125238.16394142,0.0,1.0
2006-04-11,27.7,28.38,27.51,28.1,157900,5.55113592852257,5.68740930149713,5.51305954489733,5.63129673615467,787916.21324324,0.0,1.0
2006-04-12,28.1,28.3,27.53,27.75,89800,5.63129673615467,5.67137713997071,5.51706758527893,5.56115602947658,448099.277702615,0.0,1.0
2006-04-13,28.47,28.76,27.66,28.15,129100,5.70544548321435,5.76356206874762,5.54311984775936,5.64131683710868,644205.086318571,0.0,1.0
2006-04-17,28.1,28.48,27.92,28.39,242100,5.63129673615467,5.70744950340516,5.59522437272022,5.68941332168793,1208071.6607105,0.0,1.0
2006-04-18,28.17,28.21,27.91,28.0,236400,5.64532487749028,5.65334095825349,5.59322035252942,5.61125653424664,1179628.83350666,0.0,1.0
2006-04-19,28.76,28.83,28.04,28.29,179700,5.76356206874762,5.77759021008324,5.61927261500985,5.66937311977991,896697.552373719,0.0,1.0
2006-04-20,29.62,29.67,28.6,28.6,274600,5.93590780515663,5.94592790611064,5.73149774569478,5.73149774569478,1370245.67546924,0.0,1.0
2006-04-21,29.1,29.85,28.95,29.85,227600,5.8316987552349,5.98200026954508,5.80163845237287,5.98200026954508,1135717.10027968,0.0,1.0
2006-04-24,29.0788,29.45,28.62,29.2,223500,5.8274502324304,5.90183946191299,5.73550578607639,5.85173895714293,1115258.22457165,0.0,1.0
2006-04-25,25.75,28.57,25.46,27.12,1333400,5.16035199131611,5.72548568512238,5.10223540578284,5.43490275745603,6653625.5778248,0.0,1.0
2006-04-26,26.41,26.83,25.55,25.74,772200,5.29261732390906,5.37678617192276,5.12027158750006,5.1583479711253,3853254.5906677,0.0,1.0
2006-04-27,26.57,26.93,25.76,26.21,417400,5.3246816469619,5.39682637383079,5.16235601150691,5.25253692009302,2082813.34647073,0.0,1.0
2006-04-28,26.65,26.93,26.17,26.41,257800,5.34071380848832,5.39682637383079,5.24452083932981,5.29261732390906,1286414.18476319,0.0,1.0
2006-05-01,26.24,26.87,26.14,26.54,362200,5.25854898066542,5.38480225268597,5.2385087787574,5.3186695863895,1807367.01986512,0.0,1.0
2006-05-02,26.67,26.79,25.81,26.44,261300,5.34472184886993,5.36877009115955,5.17237611246092,5.29862938448147,1303879.07866028,0.0,1.0
2006-05-03,27.03,27.22,26.43,26.65,311800,5.41686657573881,5.45494295936406,5.29662536429067,5.34071380848832,1555872.54774694,0.0,1.0
2006-05-04,27.59,27.69,26.96,27.13,349200,5.52909170642374,5.54913190833177,5.4028384344032,5.43690677764683,1742497.41396162,0.0,1.0
2006-05-05,27.94,28.0,27.47,27.74,174000,5.59923241310183,5.61125653424664,5.50504346413412,5.55915200928578,868254.725169878,0.0,1.0
2006-05-08,27.99,28.01,27.46,27.74,352400,5.60925251405584,5.61326055443744,5.50303944394331,5.55915200928578,1758465.31695325,0.0,1.0
2006-05-09,28.11,28.15,27.75,27.86,327200,5.63330075634547,5.64131683710868,5.56115602947658,5.58320025157541,1632718.08089416,0.0,1.0
2006-05-10,28.0,28.54,27.88,28.11,438800,5.61125653424664,5.71947362454997,5.58720829195701,5.63330075634547,2189598.69772726,0.0,1.0
2006-05-11,27.05,27.91,26.72,27.84,332700,5.43690677764683,5.609762224182,5.37057852490659,5.59569259481286,1655267.48352583,0.08,1.0
2006-05-12,26.73,27.13,26.18,27.01,315500,5.37258847195933,5.45298635406871,5.26204138405893,5.4288669894359,1569693.09002825,0.0,1.0
2006-05-15,26.43,26.86,25.99,26.66,313500,5.31229006037729,5.39871778364488,5.22385239005698,5.35851884259019,1559742.57915644,0.0,1.0
2006-05-16,25.94,26.61,25.83,26.37,223500,5.2138026547933,5.34846910732652,5.19169323721322,5.30023037806089,1111969.58992493,0.0,1.0
2006-05-17,25.77,26.16,25.73,25.75,335100,5.17963355489682,5.25802148995346,5.17159376668588,5.17561366079135,1667208.096572,0.0,1.0
2006-05-18,25.64,26.37,25.64,25.97,348800,5.15350424321127,5.30023037806089,5.15350424321127,5.21983249595151,1735369.09604391,0.0,1.0
2006-05-19,25.58,25.95,25.19,25.64,170400,5.14144456089486,5.21581260184604,5.06305662583822,5.15350424321127,847783.526278333,0.0,1.0
2006-05-22,26.0,26.38,25.09,25.45,271900,5.22586233710971,5.30224032511362,5.04295715531087,5.11531524920931,1352771.95302276,0.0,1.0
2006-05-23,26.32,26.85,26.01,26.18,273700,5.29018064279721,5.39670783659214,5.22787228416245,5.26204138405893,1361727.41280739,0.0,1.0
2006-05-24,26.37,26.67,25.49,26.38,237400,5.30023037806089,5.36052878964292,5.12335503742025,5.30224032511362,1181125.64048401,0.0,1.0
2006-05-25,26.76,26.76,26.14,26.56,187400,5.37861831311753,5.37861831311753,5.25400159584799,5.33841937206284,932362.86868873,0.0,1.0
2006-05-26,26.78,27.24,26.4,26.78,197300,5.382638207223,5.47509577164879,5.30626021921909,5.382638207223,981617.897504197,0.0,1.0
2006-05-30,25.03,26.77,25.01,26.77,456100,5.03089747299446,5.38062826017027,5.026877578889,5.38062826017027,2269214.0043166,0.0,1.0
2006-05-31,25.11,25.26,24.68,25.05,533500,5.04697704941634,5.07712625520736,4.96054932614876,5.03491736709993,2654298.77505569,0.0,1.0
2006-06-01,25.86,25.94,24.97,25.24,265700,5.19772307837143,5.2138026547933,5.01883779067806,5.07310636110189,1321925.36932015,0.0,1.0
2006-06-02,25.95,26.05,25.59,26.05,202200,5.21581260184604,5.23591207237338,5.1434545079476,5.23591207237338,1005996.64914013,0.0,1.0
2006-06-05,25.3,25.98,25.2299,25.95,266600,5.0851660434183,5.22184244300424,5.07107631457863,5.21581260184604,1326403.09921246,0.0,1.0
2006-06-06,24.98,25.47,24.66,25.47,274500,5.02084773773079,5.11933514331478,4.95652943204329,5.11933514331478,1365707.61715612,0.0,1.0
2006-06-07,24.83,25.69,24.75,25.0,136800,4.99069853193977,5.16355397847494,4.9746189555179,5.02486763183626,680614.943631901,0.0,1.0
2006-06-08,25.12,25.48,24.73,24.8,249800,5.04898699646907,5.12134509036752,4.97059906141243,4.98466869078157,1242818.80788925,0.0,1.0
2006-06-09,25.08,25.48,24.96,25.31,116500,5.04094720825814,5.12134509036752,5.01682784362532,5.08717599047103,579617.258283015,0.0,1.0
2006-06-12,24.5,25.1,24.408,24.96,210500,4.92437027919954,5.04496710236361,4.90587876631438,5.01682784362532,1047291.26925815,0.0,1.0
2006-06-13,25.4,25.64,24.25,24.5,301500,5.10526551394564,5.15350424321127,4.87412160288117,4.92437027919954,1500039.51392557,0.0,1.0
2006-06-14,25.74,25.93,25.04,25.32,368500,5.17360371373861,5.21179270774057,5.0329074200472,5.08918593752376,1833381.62813125,0.0,1.0
2006-06-15,26.18,26.44,25.78,25.86,272200,5.26204138405893,5.31430000743003,5.18164350194955,5.19772307837143,1354264.52965353,0.0,1.0
2006-06-16,25.77,26.25,25.75,26.11,840100,5.17963355489682,5.27611101342807,5.17561366079135,5.24797175468979,4179712.09170438,0.0,1.0
2006-06-19,25.37,25.82,25.06,25.76,339500,5.09923567278744,5.18968329016049,5.03692731415267,5.17762360784408,1689099.22048999,0.0,1.0
2006-06-20,25.46,25.77,25.09,25.3,106300,5.11732519626205,5.17963355489682,5.04295715531087,5.0851660434183,528869.652836777,0.0,1.0
2006-06-21,25.68,26.05,25.28,25.44,132600,5.16154403142221,5.23591207237338,5.08114614931283,5.11330530215658,659718.870801097,0.0,1.0
2006-06-22,25.14,25.55,24.92,25.55,260000,5.05300689057454,5.13541471973666,5.00878805541439,5.13541471973666,1293566.41333549,0.0,1.0
2006-06-23,25.05,25.25,24.72,25.04,148800,5.03491736709993,5.07511630815462,4.96858911435969,5.0329074200472,740318.00886277,0.0,1.0
2006-06-26,25.25,25.29,24.951,25.17,127900,5.07511630815462,5.08315609636556,5.01501889127786,5.05903673173275,636335.170252341,0.0,1.0
2006-06-27,24.53,25.3,24.36,25.3,146700,4.93040012035774,5.0851660434183,4.89623102046125,5.0851660434183,729869.972447367,0.0,1.0
2006-06-28,25.09,25.16,24.69,24.73,190700,5.04295715531087,5.05702678468001,4.96255927320149,4.97059906141243,948781.211627219,0.0,1.0
2006-06-29,26.07,26.07,24.99,25.26,161900,5.23993196647885,5.23993196647885,5.02285768478353,5.07712625520736,805493.855073135,0.0,1.0
2006-06-30,26.03,26.33,25.51,26.25,582700,5.23189217826791,5.29219058984995,5.12737493152572,5.27611101342807,2899081.34250226,0.0,1.0
2006-07-03,26.11,26.2,25.52,25.85,83100,5.24797175468979,5.2660612781644,5.12938487857845,5.19571313131869,413443.726723764,0.0,1.0
2006-07-05,25.5,25.99,25.11,25.84,160400,5.12536498447299,5.22385239005698,5.04697704941634,5.19370318426596,798030.971919275,0.0,1.0
2006-07-06,25.51,25.81,25.22,25.6,145000,5.12737493152572,5.18767334310775,5.06908646699642,5.14546445500033,721412.038206328,0.0,1.0
2006-07-07,25.02,25.64,25.01,25.41,152000,5.02888752594173,5.15350424321127,5.026877578889,5.10727546099838,756238.826257668,0.0,1.0
2006-07-10,24.98,25.41,24.97,25.07,144500,5.02084773773079,5.10727546099838,5.01883779067806,5.0389372612054,718924.410488375,0.0,1.0
2006-07-11,24.75,25.02,24.27,24.97,396000,4.9746189555179,5.02888752594173,4.87814149698664,5.01883779067806,1970201.15261866,0.0,1.0
2006-07-12,23.6,24.69,23.39,24.67,494600,4.74347504445343,4.96255927320149,4.70126615634601,4.95853937909602,2460761.33859896,0.0,1.0
2006-07-13,23.36,23.73,23.09,23.56,275700,4.6952363151878,4.76960435613898,4.64096774476397,4.73543525624249,1371677.9236792,0.0,1.0
2006-07-14,23.46,23.78,23.16,23.16,291600,4.71533578571515,4.77965409140265,4.65503737413311,4.65503737413311,1450784.4851101,0.0,1.0
2006-07-17,23.4,23.7,23.0,23.5,182900,4.70327610339874,4.76357451498077,4.62287822128936,4.72337557392609,909974.219227154,0.0,1.0
2006-07-18,23.75,24.12,23.19,23.58,370900,4.77362425024445,4.84799229119562,4.66106721529132,4.73945515034796,1845322.24117743,0.0,1.0
2006-07-19,22.25,22.83,21.57,22.26,794700,4.47213219233427,4.58870912139287,4.33545579274833,4.47414213938701,3953835.49491427,0.0,1.0
2006-07-20,21.73,22.45,21.71,22.22,554600,4.36761494559208,4.51233113338896,4.36359505148661,4.46610235117607,2759276.6647533,0.0,1.0
2006-07-21,21.16,21.74,20.87,21.6,289200,4.25304796358621,4.36962489264481,4.19475949905691,4.34148563390653,1438843.87206393,0.0,1.0
2006-07-24,22.28,22.6,21.37,21.37,260400,4.47816203349248,4.54248033917998,4.29525685169364,4.29525685169364,1295556.51550985,0.0,1.0
2006-07-25,22.44,22.89,22.09,22.23,238000,4.51032118633623,4.60076880370928,4.43997303949052,4.4681122982288,1184110.79374556,0.0,1.0
2006-07-26,22.02,22.45,21.96,22.28,237600,4.42590341012138,4.51233113338896,4.41384372780497,4.47816203349248,1182120.6915712,0.0,1.0
2006-07-27,21.46,22.33,21.32,22.2,324200,4.31334637516825,4.48821176875615,4.28520711642996,4.4620824570706,1612977.81232063,0.0,1.0
2006-07-28,23.49,23.54,21.63,21.64,334600,4.72136562687335,4.73141536213702,4.34751547506473,4.34952542211747,1664720.46885405,0.0,1.0
2006-07-31,23.6,23.76,23.04,23.38,320100,4.74347504445343,4.77563419729718,4.6309180095003,4.69925620929327,1592579.26503342,0.0,1.0
2006-08-01,23.16,23.79,22.87,23.45,281200,4.65503737413311,4.78166403845539,4.59674890960381,4.71332583866241,1399041.82857669,0.0,1.0
2006-08-02,24.02,24.08,23.28,23.28,288700,4.82789282066828,4.83995250298469,4.67915673876593,4.67915673876593,1436356.24434598,0.0,1.0
2006-08-03,24.34,24.45,23.13,23.74,264900,4.89221112635578,4.91432054393586,4.64900753297491,4.77161430319171,1317945.16497142,0.0,1.0
2006-08-04,24.35,25.59,24.04,24.67,333100,4.89422107340852,5.1434545079476,4.83191271477375,4.95853937909602,1657257.58570019,0.0,1.0
2006-08-07,23.57,24.35,23.42,24.07,221600,4.73744520329523,4.89422107340852,4.70729599750421,4.83794255593195,1102516.6045967,0.0,1.0
2006-08-08,23.2,23.87,23.2,23.65,305900,4.66307716234405,4.79774361487726,4.66307716234405,4.7535247797171,1521930.63784356,0.0,1.0
2006-08-09,22.77,23.7,22.68,23.46,388400,4.59373398902471,4.78135685287157,4.57557693768469,4.73293804929819,1925202.46516878,0.085,1.0
2006-08-10,22.91,23.1,22.39,22.53,367300,4.62197829110918,4.66030984393811,4.51707088336685,4.54531518545133,1820614.99860066,0.0,1.0
2006-08-11,23.18,23.31,22.57,22.81,156100,4.67644944512924,4.70267629706482,4.55338498604689,4.60180378962027,773748.982525353,0.0,1.0
2006-08-14,23.82,24.23,23.29,23.29,204100,4.80556625465826,4.88828171076279,4.69864139676704,4.69864139676704,1011673.07708792,0.0,1.0
2006-08-15,24.68,24.74,24.21,24.31,106600,4.97906696746288,4.99117166835623,4.88424681046501,4.90442131195392,528389.760007704,0.0,1.0
2006-08-16,25.04,25.16,24.72,24.82,288700,5.05169517282296,5.07590457460965,4.98713676805845,5.00731126954736,1431014.29375445,0.0,1.0
2006-08-17,25.18,25.33,24.88,24.88,152300,5.07993947490743,5.11020122714079,5.0194159704407,5.0194159704407,754913.32503915,0.0,1.0
2006-08-18,25.02,25.25,24.41,25.25,243500,5.04766027252518,5.09406162594967,4.92459581344283,5.09406162594967,1206969.10470803,0.0,1.0
2006-08-21,24.49,24.87,24.32,24.81,100700,4.94073541463395,5.01739852029181,4.90643876210281,5.00529381939846,499144.923384389,0.0,1.0
2006-08-22,24.35,24.47,24.21,24.38,146400,4.91249111254948,4.93670051433617,4.88424681046501,4.91854346299615,725668.488415834,0.0,1.0
2006-08-23,23.83,24.61,23.64,24.47,154400,4.80758370480715,4.96494481642065,4.76925215197822,4.93670051433617,765322.504176262,0.0,1.0
2006-08-24,23.79,24.01,23.55,23.95,131500,4.79951390421159,4.84389780748719,4.7510951006382,4.83179310659384,651812.884062036,0.0,1.0
2006-08-25,23.88,24.21,23.64,23.65,705400,4.81767095555161,4.88424681046501,4.76925215197822,4.77126960212711,3496492.83967574,0.0,1.0
2006-08-28,24.8,24.86,23.88,23.94,763700,5.00327636924957,5.01538107014292,4.81767095555161,4.82977565644495,3785471.47952987,0.0,1.0
2006-08-29,25.14,25.21,24.56,24.86,156800,5.07186967431187,5.0859918253541,4.95485756567619,5.01538107014292,777218.70890439,0.0,1.0
2006-08-30,25.61,25.96,25.16,25.19,201400,5.16668983130974,5.23730058652093,5.07590457460965,5.08195692505632,998289.846768777,0.0,1.0
2006-08-31,25.53,25.8,25.29,25.72,204600,5.15055023011861,5.20502138413867,5.10213142654523,5.18888178294754,1014151.45307295,0.0,1.0
2006-09-01,25.32,25.82,25.26,25.76,122000,5.1081837769919,5.20905628443645,5.09607907609856,5.19695158354311,604723.740346529,0.0,1.0
2006-09-05,25.77,25.89,25.19,25.43,136400,5.198969033692,5.22317843547869,5.08195692505632,5.1303757286297,676100.968715298,0.0,1.0
2006-09-06,25.23,25.8699,25.23,25.52,244700,5.09002672565189,5.21912336067942,5.09002672565189,5.14853277996972,1212917.20707209,0.0,1.0
2006-09-07,24.95,25.45,24.61,25.07,108300,5.03353812148294,5.13441062892749,4.96494481642065,5.05774752326963,536816.238356795,0.0,1.0
2006-09-08,25.02,25.31,24.85,24.96,100000,5.04766027252518,5.10616632684301,5.01336361999403,5.03555557163183,495675.197005351,0.0,1.0
2006-09-11,24.59,25.054,24.46,24.8,172600,4.96090991612286,5.0545196030314,4.93468306418728,5.00327636924957,855535.390031236,0.0,1.0
2006-09-12,25.35,25.61,24.41,24.66,187100,5.11423612743858,5.16668983130974,4.92459581344283,4.9750320671651,927408.293597011,0.0,1.0
2006-09-13,25.47,25.56,25.14,25.44,117500,5.13844552922527,5.15660258056529,5.07186967431187,5.1323931787786,582418.356481287,0.0,1.0
2006-09-14,25.23,25.57,25.09,25.45,159500,5.09002672565189,5.15862003071418,5.06178242356741,5.13441062892749,790601.939223534,0.0,1.0
2006-09-15,25.14,25.5,24.64,25.42,444700,5.07186967431187,5.14449787967194,4.97099716686732,5.12835827848081,2204267.60108279,0.0,1.0
2006-09-18,25.0,25.3,24.9,25.0,241800,5.04362537222739,5.10414887669412,5.02345087073848,5.04362537222739,1198542.62635894,0.0,1.0
2006-09-19,24.35,25.06,24.12,25.0,317900,4.91249111254948,5.05573007312074,4.86608975912499,5.04362537222739,1575751.45128001,0.0,1.0
2006-09-20,24.45,24.75,24.24,24.41,449700,4.93266561403839,4.99318911850512,4.89029916091168,4.92459581344283,2229051.36093306,0.0,1.0
2006-09-21,23.91,24.59,23.84,24.52,402800,4.82372330599828,4.96090991612286,4.80960115495604,4.94678776508063,1996579.69353755,0.0,1.0
2006-09-22,23.8,23.92,23.34,23.92,128100,4.80153135436048,4.82574075614717,4.70872864751149,4.82574075614717,634959.927363854,0.0,1.0
2006-09-25,24.2,24.24,23.79,23.86,288600,4.88222936031612,4.89029916091168,4.79951390421159,4.81363605525382,1430518.61855744,0.0,1.0
2006-09-26,24.13,24.7,24.09,24.25,363900,4.86810720927388,4.98310186776066,4.86003740867832,4.89231661106057,1803762.04190247,0.0,1.0
2006-09-27,24.41,24.49,24.06,24.06,323000,4.92459581344283,4.94073541463395,4.85398505823164,4.85398505823164,1601030.88632728,0.0,1.0
2006-09-28,25.38,25.59,24.51,24.54,688500,5.12028847788525,5.16265493101196,4.94477031493174,4.95082266537841,3412723.73138184,0.0,1.0
2006-09-29,25.26,25.57,25.22,25.35,285300,5.09607907609856,5.15862003071418,5.08800927550299,5.11423612743858,1414161.33705627,0.0,1.0
2006-10-02,24.73,25.29,24.6699,25.2,203000,4.98915421820734,5.10213142654523,4.9770293428125,5.08397437520521,1006220.64992086,0.0,1.0
2006-10-03,24.08,24.74,23.87,24.6,370000,4.85801995852943,4.99117166835623,4.81565350540272,4.96292736627176,1833998.2289198,0.0,1.0
2006-10-04,24.84,24.906,23.83,24.07,765700,5.01134616984514,5.02466134082782,4.80758370480715,4.85600250838053,3795384.98346997,0.0,1.0
2006-10-05,25.12,25.22,24.76,24.76,174500,5.06783477401409,5.08800927550299,4.99520656865401,4.99520656865401,864953.218774337,0.0,1.0
2006-10-06,25.0,25.26,24.73,24.95,96800,5.04362537222739,5.09607907609856,4.98915421820734,5.03353812148294,479813.59070118,0.0,1.0
2006-10-09,25.24,25.32,24.53,24.86,135200,5.09204417580078,5.1081837769919,4.94880521522952,5.01538107014292,670152.866351234,0.0,1.0
2006-10-10,25.27,25.31,24.71,25.22,247000,5.09809652624745,5.10616632684301,4.98511931790956,5.08800927550299,1224317.73660322,0.0,1.0
2006-10-11,25.27,25.69,25.07,25.07,222100,5.09809652624745,5.18282943250087,5.05774752326963,5.05774752326963,1100894.61254888,0.0,1.0
2006-10-12,26.38,26.38,25.38,25.38,205300,5.32203349277435,5.32203349277435,5.12028847788525,5.12028847788525,1017621.17945198,0.0,1.0
2006-10-13,26.36,26.67,26.24,26.32,329400,5.31799859247656,5.38053954709218,5.29378919068987,5.309928791881,1632754.09893563,0.0,1.0
2006-10-16,26.84,26.98,26.3,26.48,184100,5.41483619962333,5.4430805017078,5.30589389158322,5.34220799426325,912538.037686851,0.0,1.0
2006-10-17,26.71,26.9,26.21,26.57,446600,5.38860934768775,5.42694090051667,5.2877368402432,5.36036504560327,2213685.4298259,0.0,1.0
2006-10-18,22.72,23.93,21.65,22.91,2946200,4.58364673828025,4.82775820629606,4.36777957234892,4.62197829110918,14603582.6541717,0.0,1.0
2006-10-19,22.83,23.0,22.5,22.52,1097000,4.60583868991806,4.6401353424492,4.53926283500465,4.54329773530244,5437556.91114869,0.0,1.0
2006-10-20,22.76,23.1,22.7,23.1,376500,4.59171653887582,4.66030984393811,4.57961183798247,4.66030984393811,1866217.11672515,0.0,1.0
2006-10-23,22.58,22.8,22.4,22.72,279600,4.55540243619578,4.59978633947138,4.51908833351574,4.58364673828025,1385907.85082696,0.0,1.0
2006-10-24,22.49,22.78,22.27,22.58,266500,4.53724538485576,4.5957514391736,4.49286148158016,4.55540243619578,1320974.40001926,0.0,1.0
2006-10-25,23.16,23.16,22.42,22.42,419300,4.67241454483146,4.67241454483146,4.52312323381353,4.52312323381353,2078366.10104344,0.0,1.0
2006-10-26,23.48,23.49,22.88,23.36,377100,4.73697294959597,4.73899039974486,4.61592594066251,4.71276354780928,1869191.16790718,0.0,1.0
2006-10-27,23.03,23.66,22.92,23.31,235600,4.64618769289588,4.773287052276,4.62399574125807,4.70267629706482,1167810.76414461,0.0,1.0
2006-10-30,23.1,23.22,22.75,23.01,307900,4.66030984393811,4.6845192457248,4.58969908872693,4.64215279259809,1526183.93157948,0.0,1.0
2006-10-31,23.03,23.45,22.92,23.25,288400,4.64618769289588,4.73092059914929,4.62399574125807,4.69057159617148,1429527.26816343,0.0,1.0
2006-11-01,22.71,23.4,22.69,23.22,241700,4.58162928813136,4.72083334840484,4.57759438783358,4.6845192457248,1198046.95116193,0.0,1.0
2006-11-02,22.48,22.88,22.32,22.58,240600,4.53522793470687,4.61592594066251,4.50294873232462,4.55540243619578,1192594.52399488,0.0,1.0
2006-11-03,22.94,23.03,22.57,22.57,322800,4.62803064155586,4.64618769289588,4.55338498604689,4.55338498604689,1600039.53593327,0.0,1.0
2006-11-06,23.18,23.44,22.97,23.1,204900,4.67644944512924,4.7289031490004,4.63408299200253,4.66030984393811,1015638.47866396,0.0,1.0
2006-11-07,23.47,23.67,23.03,23.11,490600,4.73495549944708,4.7753045024249,4.64618769289588,4.662327294087,2431782.51650825,0.0,1.0
2006-11-08,23.69,23.94,23.19,23.31,204600,4.79648772898825,4.847104948585,4.69525328979475,4.71954955520119,1010525.67500728,0.085,1.0
2006-11-09,23.52,23.85,23.31,23.82,176400,4.76206801966246,4.82888274953017,4.71954955520119,4.82280868317856,871245.010123581,0.0,1.0
2006-11-10,23.94,23.94,23.4,23.59,148000,4.847104948585,4.847104948585,4.73777175425602,4.77624084114955,730976.539105953,0.0,1.0
2006-11-13,24.26,24.45,23.86,23.92,189400,4.91189498966885,4.95036407656238,4.83090743831404,4.84305557101726,935452.408828833,0.0,1.0
2006-11-14,24.88,24.95,23.86,24.1,279100,5.03742569426879,5.05159851575588,4.83090743831404,4.87949996912692,1378483.45989508,0.0,1.0
2006-11-15,25.42,25.64,24.82,24.98,248800,5.14675888859778,5.19130204184292,5.02527756156557,5.05767258210749,1228830.83060514,0.0,1.0
2006-11-16,25.42,25.68,25.12,25.46,192900,5.14675888859778,5.1994007969784,5.08601822508167,5.15485764373326,952739.016172555,0.0,1.0
2006-11-17,24.99,25.37,24.91,25.37,235600,5.05969727089136,5.13663544467843,5.0434997606204,5.13663544467843,1163635.62576596,0.0,1.0
2006-11-20,25.01,25.04,24.8,24.96,280600,5.0637466484591,5.06982071481071,5.02122818399783,5.05362320453975,1385892.00589953,0.0,1.0
2006-11-21,25.13,25.33,24.85,25.08,142500,5.08804291386554,5.12853668954295,5.03135162791718,5.07791946994619,703811.870422961,0.0,1.0
2006-11-22,25.34,25.47,25.09,25.23,65000,5.13056137832682,5.15688233251713,5.07994415873006,5.10828980170425,321036.993526263,0.0,1.0
2006-11-24,25.2,25.29,25.0,25.08,64500,5.10221573535263,5.12043793440747,5.06172195967523,5.07791946994619,318567.478191446,0.0,1.0
2006-11-27,24.52,25.4,24.48,25.18,332400,4.96453689804947,5.14270951103004,4.95643814291399,5.09816635778489,1641733.79458661,0.0,1.0
2006-11-28,24.45,24.63,24.19,24.41,199400,4.95036407656238,4.98680847467204,4.89772216818176,4.9422653214269,984842.715525181,0.0,1.0
2006-11-29,24.73,25.05,24.41,24.69,216300,5.00705536251074,5.07184540359458,4.9422653214269,4.99895660737526,1068312.33384201,0.0,1.0
2006-11-30,24.45,24.77,24.36,24.74,340500,4.95036407656238,5.01515411764622,4.93214187750755,5.00908005129461,1681739.94301065,0.0,1.0
2006-12-01,23.85,24.46,23.56,24.46,320400,4.82888274953017,4.95238876534625,4.77016677479794,4.95238876534625,1582465.42655099,0.0,1.0
2006-12-04,24.27,24.45,23.8,23.8,280300,4.91391967845272,4.95036407656238,4.81875930561082,4.81875930561082,1384410.29669864,0.0,1.0
2006-12-05,24.18,24.39,23.82,24.23,162600,4.89569747939789,4.93821594385916,4.82280868317856,4.90582092331724,803086.38688262,0.0,1.0
2006-12-06,23.96,24.27,23.91,24.08,188800,4.85115432615274,4.91391967845272,4.84103088223339,4.87545059155918,932488.990427053,0.0,1.0
2006-12-07,23.48,24.02,23.32,24.01,235700,4.75396926452698,4.86330245885596,4.72157424398506,4.86127777007209,1164129.52883292,0.0,1.0
2006-12-08,23.54,23.85,23.25,23.37,176100,4.7661173972302,4.82888274953017,4.70740142249797,4.73169768790441,869763.30092269,0.0,1.0
2006-12-11,23.41,23.77,23.29,23.62,201700,4.73979644303989,4.81268523925921,4.71550017763345,4.78231490750116,996202.486065341,0.0,1.0
2006-12-12,23.3,23.55,23.08,23.47,119000,4.71752486641732,4.76814208601407,4.67298171317217,4.75194457574311,587744.649686542,0.0,1.0
2006-12-13,23.26,23.65,23.1,23.43,235300,4.70942611128184,4.78838897385277,4.67703109073992,4.74384582060763,1162153.91656507,0.0,1.0
2006-12-14,23.39,23.61,23.24,23.35,261900,4.73574706547215,4.78029021871729,4.7053767337141,4.72764831033667,1293532.13237736,0.0,1.0
2006-12-15,23.31,23.71,23.16,23.28,456300,4.71954955520119,4.80053710655599,4.68917922344314,4.71347548884958,2253679.69455436,0.0,1.0
2006-12-18,23.17,23.53,23.16,23.34,226500,4.69120391222701,4.76409270844633,4.68917922344314,4.7256236215528,1118690.44667228,0.0,1.0
2006-12-19,23.0,23.14,22.69,23.1,286600,4.65678420290121,4.6851298458754,4.59401885060124,4.67703109073992,1415526.18991734,0.0,1.0
2006-12-20,23.29,23.7,22.96,23.12,191700,4.71550017763345,4.79851241777212,4.64868544776573,4.68108046830766,946812.179368993,0.0,1.0
2006-12-21,23.34,23.62,23.2,23.27,165100,4.7256236215528,4.78231490750116,4.69727797857862,4.71145080006571,815433.963556707,0.0,1.0
2006-12-22,23.39,23.48,23.1,23.38,148700,4.73574706547215,4.75396926452698,4.67703109073992,4.73372237668828,734433.860574696,0.0,1.0
2006-12-26,23.71,23.83,23.32,23.32,211000,4.80053710655599,4.82483337196243,4.72157424398506,4.72157424398506,1042135.47129295,0.0,1.0
2006-12-27,24.31,24.32,23.76,23.78,217500,4.9220184335882,4.92404312237207,4.81066055047534,4.81470992804308,1074239.17064557,0.0,1.0
2006-12-28,24.22,24.49,24.06,24.24,165900,4.90379623453336,4.95846283169786,4.87140121399144,4.90784561210111,819385.188092416,0.0,1.0
2006-12-29,23.82,24.41,23.72,24.22,194300,4.82280868317856,4.9422653214269,4.80256179533986,4.90379623453336,959653.659110044,0.0,1.0
2007-01-03,24.19,24.35,23.814,23.94,217100,4.89772216818176,4.93011718872368,4.82159386990824,4.847104948585,1072263.55837772,0.0,1.0
2007-01-04,24.43,24.5,23.83,24.1,152000,4.94631469899464,4.96048752048173,4.82483337196243,4.87949996912692,750732.661784491,0.0,1.0
2007-01-05,23.75,24.43,23.66,24.27,209600,4.80863586169147,4.94631469899464,4.79041366263664,4.91391967845272,1035220.82835546,0.0,1.0
2007-01-08,24.06,24.17,23.59,23.75,224400,4.87140121399144,4.89367279061402,4.77624084114955,4.80863586169147,1108318.48226605,0.0,1.0
2007-01-09,23.8,24.15,23.62,24.02,249600,4.81875930561082,4.88962341304627,4.78231490750116,4.86330245885596,1232782.05514085,0.0,1.0
2007-01-10,24.03,24.18,23.58,23.59,184200,4.86532714763983,4.89569747939789,4.77421615236568,4.77624084114955,909769.449346733,0.0,1.0
2007-01-11,24.25,24.59,24.02,24.02,159100,4.90987030088498,4.97870971953656,4.86330245885596,4.86330245885596,785799.779538898,0.0,1.0
2007-01-12,24.45,24.57,24.1,24.19,143600,4.95036407656238,4.97466034196882,4.87949996912692,4.89772216818176,709244.804159559,0.0,1.0
2007-01-16,24.07,24.85,23.96,24.57,246400,4.87342590277531,5.03135162791718,4.85115432615274,4.97466034196882,1216977.15699802,0.0,1.0
2007-01-17,24.21,24.66,23.87,23.87,305600,4.9017715457495,4.99288254102365,4.83293212709791,4.83293212709791,1509367.7726404,0.0,1.0
2007-01-18,23.4,24.05,23.14,23.91,505600,4.73777175425602,4.86937652520757,4.6851298458754,4.84103088223339,2497173.90656736,0.0,1.0
2007-01-19,23.51,23.65,23.31,23.4,411900,4.76004333087859,4.78838897385277,4.71954955520119,4.73777175425602,2034386.73282258,0.0,1.0
2007-01-22,23.48,23.66,23.17,23.35,198900,4.75396926452698,4.79041366263664,4.69120391222701,4.72764831033667,982373.200190364,0.0,1.0
2007-01-23,23.57,23.85,23.05,23.21,288400,4.77219146358181,4.82888274953017,4.66690764682057,4.69930266736249,1424416.44512268,0.0,1.0
2007-01-24,22.34,24.12,22.0,22.94,1435100,4.52315474316579,4.88354934669467,4.45431532451421,4.64463607019799,7088002.91399292,0.0,1.0
2007-01-25,22.15,22.66,22.08,22.46,607200,4.48468565627226,4.58794478424963,4.47051283478517,4.54745100857223,2998979.42260226,0.0,1.0
2007-01-26,22.03,22.47,21.87,22.22,383700,4.46038939086582,4.5494756973561,4.42799437032389,4.49885847775935,1895106.06793888,0.0,1.0
2007-01-29,21.66,21.97,21.39,21.97,514000,4.38547590586262,4.44824125816259,4.33080930869813,4.44824125816259,2538661.76419229,0.0,1.0
2007-01-30,21.97,22.16,21.49,21.66,390100,4.44824125816259,4.48671034505613,4.35105619653683,4.38547590586262,1926715.86422454,0.0,1.0
2007-01-31,21.82,22.04,21.68,21.91,340400,4.41787092640454,4.46241407964968,4.38952528343036,4.43609312545937,1681246.03994369,0.0,1.0
2007-02-01,22.36,22.38,21.77,21.89,267400,4.52720412073353,4.53125349830127,4.40774748248519,4.43204374789163,1320696.80106035,0.0,1.0
2007-02-02,22.23,22.5,22.15,22.45,225600,4.50088316654322,4.55554976370771,4.48468565627226,4.54542631978836,1114245.31906961,0.0,1.0
2007-02-05,22.15,22.32,21.9,22.16,323800,4.48468565627226,4.51910536559805,4.4340684366755,4.48671034505613,1599258.13082775,0.0,1.0
2007-02-06,22.33,22.44,22.16,22.17,197300,4.52113005438192,4.54340163100449,4.48671034505613,4.48873503384,974470.751118948,0.0,1.0
2007-02-07,22.59,22.6,22.07,22.41,165700,4.59098181742544,4.5930141245602,4.48530184641786,4.55440028899974,815329.519666692,0.085,1.0
2007-02-08,22.44,22.64,22.26,22.47,129800,4.56049721040402,4.60114335309924,4.52391568197832,4.5665941318083,638682.991265761,0.0,1.0
2007-02-09,22.29,22.75,22.12,22.4,248400,4.5300126033826,4.62349873158162,4.49546338209166,4.55236798186497,1222256.20208332,0.0,1.0
2007-02-12,22.39,22.55,22.15,22.23,146800,4.55033567473021,4.58285258888639,4.50156030349595,4.51781876057404,722331.765160353,0.0,1.0
2007-02-13,22.76,22.76,22.29,22.44,279100,4.62553103871638,4.62553103871638,4.5300126033826,4.56049721040402,1373316.04670473,0.0,1.0
2007-02-14,22.54,23.1,22.48,22.8,425200,4.58082028175163,4.69462948129826,4.56862643894306,4.63366026725542,2092203.45058707,0.0,1.0
2007-02-15,22.36,22.71,22.23,22.59,381400,4.54423875332593,4.61536950304257,4.51781876057404,4.59098181742544,1876684.84490571,0.0,1.0
2007-02-16,22.38,22.5,22.03,22.36,472800,4.54830336759545,4.57269105321259,4.47717261787881,4.54423875332593,2326420.01749193,0.0,1.0
2007-02-20,22.92,23.08,22.15,22.24,256400,4.65804795287255,4.69056486702873,4.50156030349595,4.5198510677088,1261620.3309749,0.0,1.0
2007-02-21,22.9,23.02,22.72,22.85,104500,4.65398333860303,4.67837102422017,4.61740181017733,4.64382180292923,514193.933646164,0.0,1.0
2007-02-22,23.12,23.15,22.79,22.9,162300,4.69869409556778,4.70479101697206,4.63162796012066,4.65398333860303,798599.764887774,0.0,1.0
2007-02-23,23.16,23.28,22.83,23.06,160600,4.70682332410682,4.73121100972396,4.6397571886597,4.68650025275921,790234.887498316,0.0,1.0
2007-02-26,23.12,23.36,22.83,23.26,226800,4.69869409556778,4.74746946680204,4.6397571886597,4.72714639545443,1115973.05407608,0.0,1.0
2007-02-27,22.11,22.99,22.06,22.77,282100,4.4934310749569,4.67227410281588,4.4832695392831,4.62756334585114,1388077.59503907,0.0,1.0
2007-02-28,21.93,22.56,21.72,22.09,230700,4.4568495465312,4.58488489602115,4.41417109670122,4.48936646068738,1135163.06691072,0.0,1.0
2007-03-01,21.95,22.14,21.16,21.67,158800,4.46091416080072,4.49952799636119,4.30036189715459,4.40400956102741,781377.958497712,0.0,1.0
2007-03-02,21.02,21.96,20.98,21.76,260000,4.27190959726794,4.46294646793548,4.26378036872889,4.42230032524026,1279334.1889761,0.0,1.0
2007-03-05,20.95,21.84,20.91,20.94,380900,4.25768344732461,4.43855878231835,4.24955421878556,4.25565114018985,1874224.58684999,0.0,1.0
2007-03-06,21.4,21.61,21.01,21.1,163600,4.34913726838886,4.39181571821884,4.26987729013318,4.28816805434603,804996.435832655,0.0,1.0
2007-03-07,21.33,21.71,21.18,21.32,242700,4.33491111844553,4.41213878956646,4.30442651142411,4.33287881131077,1194209.26024808,0.0,1.0
2007-03-08,21.33,21.72,21.19,21.61,211700,4.33491111844553,4.41417109670122,4.30645881855888,4.39181571821884,1041673.26079323,0.0,1.0
2007-03-09,21.46,21.55,21.15,21.54,144100,4.36133111119743,4.37962187541028,4.29832959001983,4.37758956827552,709046.371659447,0.0,1.0
2007-03-12,21.8,21.84,21.37,21.37,144600,4.43042955377931,4.43855878231835,4.34304034698458,4.34304034698458,711506.62971517,0.0,1.0
2007-03-13,21.14,21.74,21.11,21.63,230700,4.29629728288507,4.41823571097074,4.29020036148079,4.39588033248837,1135163.06691072,0.0,1.0
2007-03-14,21.05,21.37,20.83,21.05,234700,4.27800651867222,4.34304034698458,4.23329576170747,4.27800651867222,1154845.1313565,0.0,1.0
2007-03-15,21.47,21.68,20.96,21.12,278900,4.36336341833219,4.40604186816217,4.25971575445937,4.29223266861555,1372331.94348244,0.0,1.0
2007-03-16,21.36,21.6,21.28,21.46,485600,4.34100803984982,4.38978341108408,4.32474958277173,4.36133111119743,2389402.62371844,0.0,1.0
2007-03-19,21.41,21.71,21.29,21.48,181500,4.35116957552362,4.41213878956646,4.32678188990649,4.36539572546695,893073.674227548,0.0,1.0
2007-03-20,21.5,21.58,21.25,21.37,209700,4.36946033973647,4.38571879681456,4.31865266136744,4.34304034698458,1031832.22857034,0.0,1.0
2007-03-21,21.76,21.79,21.24,21.43,266600,4.42230032524026,4.42839724664454,4.31662035423268,4.35523418979314,1311809.59531165,0.0,1.0
2007-03-22,21.83,21.84,21.52,21.83,160600,4.43652647518359,4.43855878231835,4.37352495400599,4.43652647518359,790234.887498315,0.0,1.0
2007-03-23,21.93,22.06,21.73,21.88,149700,4.4568495465312,4.4832695392831,4.41620340383598,4.44668801085739,736601.261883548,0.0,1.0
2007-03-26,22.19,22.23,21.79,21.94,193900,4.50968953203499,4.51781876057404,4.42839724664454,4.45888185366596,954088.074009485,0.0,1.0
2007-03-27,21.94,22.07,21.7,22.06,178400,4.45888185366596,4.48530184641786,4.41010648243169,4.4832695392831,877820.074282064,0.0,1.0
2007-03-28,21.9,22.09,21.71,21.84,256100,4.45075262512692,4.48936646068738,4.41213878956646,4.43855878231835,1260144.17614146,0.0,1.0
2007-03-29,21.74,22.0,21.44,22.0,199300,4.41823571097074,4.47107569647453,4.35726649692791,4.47107569647453,980658.861011296,0.0,1.0
2007-03-30,21.67,21.7864,21.34,21.75,265300,4.40400956102741,4.42766561607603,4.33694342558029,4.4202680181055,1305412.92436677,0.0,1.0
2007-04-02,21.55,21.71,21.23,21.63,177100,4.37962187541028,4.41213878956646,4.31458804709792,4.39588033248837,871423.403337183,0.0,1.0
2007-04-03,21.67,21.92,21.47,21.6,160900,4.40400956102741,4.45481723939644,4.36336341833219,4.38978341108408,791711.042331749,0.0,1.0
2007-04-04,21.74,21.82,21.53,21.65,164000,4.41823571097074,4.43449416804883,4.37555726114075,4.39994494675789,806964.642277233,0.0,1.0
2007-04-05,21.8,21.89,21.65,21.78,163900,4.43042955377931,4.44872031799216,4.39994494675789,4.42636493950978,806472.590666088,0.0,1.0
2007-04-09,21.78,21.97,21.62,21.84,136300,4.42636493950978,4.46497877507025,4.39384802535361,4.43855878231835,670666.345990165,0.0,1.0
2007-04-10,22.02,22.05,21.84,21.85,93100,4.47514031074405,4.48123723214833,4.43855878231835,4.44059108945311,458100.049975673,0.0,1.0
2007-04-11,21.94,22.08,21.72,22.05,510000,4.45888185366596,4.48733415355262,4.41417109670122,4.48123723214833,2509463.21683774,0.0,1.0
2007-04-12,22.21,22.26,21.79,21.85,148400,4.51375414630451,4.52391568197832,4.42839724664454,4.44059108945311,730204.590938668,0.0,1.0
2007-04-13,22.31,22.31,22.03,22.18,107700,4.53407721765212,4.53407721765212,4.47717261787881,4.50765722490023,529939.585202793,0.0,1.0
2007-04-16,23.0,23.08,22.2,22.2,216300,4.67430640995064,4.69056486702873,4.51172183916975,4.51172183916975,1064307.63490589,0.0,1.0
2007-04-17,22.78,22.93,22.57,22.85,221600,4.6295956529859,4.66008026000732,4.58691720315591,4.64382180292923,1090386.37029655,0.0,1.0
2007-04-18,21.52,21.92,20.2,20.36,1179800,4.37352495400599,4.45481723939644,4.10526041221752,4.1377773263737,5805224.90828464,0.0,1.0
2007-04-19,21.26,21.53,21.03,21.43,465900,4.3206849685022,4.37555726114075,4.2739419044027,4.35523418979314,2292468.45632295,0.0,1.0
2007-04-20,21.56,21.68,21.23,21.34,280200,4.38165418254504,4.40604186816217,4.31458804709792,4.33694342558029,1378728.61442732,0.0,1.0
2007-04-23,21.38,21.52,21.2,21.47,229300,4.34507265411934,4.37352495400599,4.30849112569364,4.36336341833219,1128274.34435469,0.0,1.0
2007-04-24,21.39,21.66,21.2,21.35,244500,4.3471049612541,4.40197725389265,4.30849112569364,4.33897573271505,1203066.18924868,0.0,1.0
2007-04-25,21.66,21.79,21.32,21.48,383700,4.40197725389265,4.42839724664454,4.33287881131077,4.36539572546695,1888002.03196204,0.0,1.0
2007-04-26,21.87,21.93,21.61,21.74,231600,4.44465570372263,4.4568495465312,4.39181571821884,4.41823571097074,1139591.53141102,0.0,1.0
2007-04-27,21.78,21.97,21.68,21.74,175500,4.42636493950978,4.46497877507025,4.40604186816217,4.41823571097074,863550.577558869,0.0,1.0
2007-04-30,21.55,21.96,21.51,21.85,335700,4.37962187541028,4.46294646793548,4.37149264687123,4.44059108945311,1651817.2586126,0.0,1.0
2007-05-01,21.86,21.97,21.52,21.52,540700,4.44262339658787,4.46497877507025,4.37352495400599,4.37352495400599,2660523.06145915,0.0,1.0
2007-05-02,22.56,22.74,21.88,21.88,585600,4.58488489602115,4.62146642444685,4.44668801085739,4.44668801085739,2881454.2348631,0.0,1.0
2007-05-03,22.99,23.0,22.52,22.57,352400,4.67227410281588,4.67430640995064,4.57675566748211,4.58691720315591,1733989.87767376,0.0,1.0
2007-05-04,23.57,23.79,22.9,23.01,416400,4.79014791663203,4.83485867359677,4.65398333860303,4.67633871708541,2048902.90880634,0.0,1.0
2007-05-07,23.41,23.74,23.23,23.48,414400,4.75763100247585,4.82469713792297,4.72104947405015,4.77185715241918,2039061.87658345,0.0,1.0
2007-05-08,23.13,23.37,22.54,23.27,280700,4.70072640270254,4.74950177393681,4.58082028175163,4.72917870258919,1381188.87248304,0.0,1.0
2007-05-09,23.33,23.42,22.78,23.03,160700,4.75864715604323,4.77700456041717,4.64646301820252,4.69745580813012,787856.48043663,0.085,1.0
2007-05-10,22.8,23.34,22.75,23.34,313000,4.65054244139673,4.76068686764034,4.64034388341121,4.76068686764034,1534530.66818087,0.0,1.0
2007-05-11,23.3,23.36,22.76,22.8,333300,4.75252802125192,4.76476629083454,4.64238359500831,4.65054244139673,1634054.54218748,0.0,1.0
2007-05-14,23.24,23.41,22.97,23.22,481900,4.7402897516693,4.77496484882006,4.68521753854749,4.73621032847509,2362588.9105315,0.0,1.0
2007-05-15,23.3,23.44,22.97,23.27,422000,4.75252802125192,4.78108398361137,4.68521753854749,4.74640888646061,2068919.9424036,0.0,1.0
2007-05-16,23.3,23.36,23.01,23.33,521400,4.75252802125192,4.76476629083454,4.69337638493591,4.75864715604323,2556243.73926359,0.0,1.0
2007-05-17,23.19,23.37,23.05,23.26,268400,4.73009119368378,4.76680600243165,4.70153523132432,4.7443691748635,1315872.30459982,0.0,1.0
2007-05-18,23.6,23.75,23.0,23.28,306800,4.81371936916504,4.84431504312159,4.6913366733388,4.74844859805771,1504134.21405076,0.0,1.0
2007-05-21,24.01,24.24,23.48,23.57,277800,4.89734754464629,4.94426091137968,4.78924282999979,4.80760023437372,1361957.25118417,0.0,1.0
2007-05-22,23.62,23.94,23.4,23.94,364900,4.81779879235924,4.88306956346656,4.77292513722296,4.88306956346656,1788978.40517316,0.0,1.0
2007-05-23,23.4,23.74,23.36,23.71,330300,4.77292513722296,4.84227533152449,4.76476629083454,4.83615619673318,1619346.58051163,0.0,1.0
2007-05-24,23.07,23.46,22.98,23.42,305200,4.70561465451853,4.78516340680558,4.6872572501446,4.77700456041717,1496289.96782364,0.0,1.0
2007-05-25,23.18,23.21,22.97,22.97,349300,4.72805148208667,4.73417061687799,4.68521753854749,4.68521753854749,1712497.00445871,0.0,1.0
2007-05-29,23.37,23.44,23.07,23.3,244600,4.76680600243165,4.78108398361137,4.70561465451853,4.75252802125192,1199189.14197137,0.0,1.0
2007-05-30,23.22,23.28,22.9,23.12,269100,4.73621032847509,4.74844859805771,4.67093955736777,4.71581321250405,1319304.16232419,0.0,1.0
2007-05-31,23.53,23.55,23.1,23.31,537900,4.79944138798531,4.80352081117952,4.71173378930984,4.75456773284902,2637137.52848079,0.0,1.0
2007-06-01,23.46,23.65,23.3199,23.63,307900,4.78516340680558,4.82391792715055,4.75658704733016,4.81983850395635,1509527.13333191,0.0,1.0
2007-06-04,23.45,23.54,23.39,23.39,377200,4.78312369520848,4.80148109958241,4.77088542562585,4.77088542562585,1849281.04804416,0.0,1.0
2007-06-05,23.18,23.4,23.02,23.39,323000,4.72805148208667,4.77292513722296,4.69541609653301,4.77088542562585,1583557.20710038,0.0,1.0
2007-06-06,22.92,23.13,22.71,22.98,399900,4.67501898056197,4.71785292410115,4.63218503702279,4.6872572501446,1960571.29139147,0.0,1.0
2007-06-07,22.49,22.96,22.47,22.8,265800,4.58731138188651,4.68317782695039,4.5832319586923,4.65054244139673,1303125.40448075,0.0,1.0
2007-06-08,22.83,23.01,22.36,22.5,217800,4.65666157618804,4.69337638493591,4.56079513112416,4.58935109348361,1067798.01766707,0.0,1.0
2007-06-11,22.8,23.02,22.62,22.72,361500,4.65054244139673,4.69541609653301,4.61382763264886,4.6342247486199,1772309.38194052,0.0,1.0
2007-06-12,22.51,22.84,22.38,22.67,364000,4.59139080508072,4.65870128778514,4.56487455431837,4.62402619063438,1784566.0166704,0.0,1.0
2007-06-13,22.88,22.99,22.33,22.47,309600,4.66686013417356,4.6892969617417,4.55467599633285,4.5832319586923,1517861.64494823,0.0,1.0
2007-06-14,23.19,23.27,22.78,22.85,253700,4.73009119368378,4.74640888646061,4.64646301820252,4.66074099938225,1243803.29238813,0.0,1.0
2007-06-15,23.49,23.5,23.01,23.45,614800,4.79128254159689,4.793322253194,4.69337638493591,4.78312369520848,3014151.61277188,0.0,1.0
2007-06-18,23.38,23.56,23.21,23.49,414500,4.76884571402875,4.80556052277662,4.73417061687799,4.79128254159689,2032150.03821396,0.0,1.0
2007-06-19,23.24,23.47,23.03,23.23,249400,4.7402897516693,4.78720311840268,4.69745580813012,4.73825004007219,1222721.88065274,0.0,1.0
2007-06-20,23.31,23.51,23.17,23.28,333400,4.75456773284902,4.7953619647911,4.72601177048957,4.74844859805771,1634544.80757668,0.0,1.0
2007-06-21,23.71,23.72,22.97,23.16,345500,4.83615619673318,4.83819590833028,4.68521753854749,4.72397205889247,1693866.91966929,0.0,1.0
2007-06-22,23.1,23.71,23.01,23.61,640300,4.71173378930984,4.83615619673318,4.69337638493591,4.81575908076214,3139169.28701664,0.0,1.0
2007-06-25,22.79,23.28,22.62,23.1,274000,4.64850272979962,4.74844859805771,4.61382763264886,4.71173378930984,1343327.16639475,0.0,1.0
2007-06-26,22.81,22.92,22.47,22.87,386200,4.65258215299383,4.67501898056197,4.5832319586923,4.66482042257646,1893404.93307173,0.0,1.0
2007-06-27,23.03,23.08,22.43,22.88,246400,4.69745580813012,4.70765436611564,4.57507311230389,4.66686013417356,1208013.91897689,0.0,1.0
2007-06-28,22.84,23.3,22.79,23.08,315100,4.65870128778514,4.75252802125192,4.64850272979962,4.70765436611564,1544826.24135397,0.0,1.0
2007-06-29,22.51,22.99,22.45,22.92,244500,4.59139080508072,4.6892969617417,4.57915253549809,4.67501898056197,1198698.87658218,0.0,1.0
2007-07-02,22.52,22.78,22.31,22.66,393100,4.59343051667782,4.64646301820252,4.55059657313864,4.62198647903727,1927233.24492619,0.0,1.0
2007-07-03,22.66,22.72,22.26,22.52,99500,4.62198647903727,4.6342247486199,4.54039801515312,4.59343051667782,487814.06224919,0.0,1.0
2007-07-05,22.35,22.65,22.1,22.64,236100,4.55875541952706,4.61994676744017,4.50776262959946,4.61790705584307,1157516.58388978,0.0,1.0
2007-07-06,22.26,22.45,21.95,22.3,251300,4.54039801515312,4.57915253549809,4.4771669556429,4.54855686154154,1232036.92304745,0.0,1.0
2007-07-09,22.6,22.65,22.07,22.28,281700,4.60974820945465,4.61994676744017,4.50164349480815,4.54447743834733,1381077.60136278,0.0,1.0
2007-07-10,21.82,22.52,21.74,22.52,369300,4.45065070488055,4.59343051667782,4.43433301210372,4.59343051667782,1810550.08229775,0.0,1.0
2007-07-11,22.19,22.28,21.76,21.79,262300,4.5261200339734,4.54447743834733,4.43841243529793,4.44453157008924,1285966.11585892,0.0,1.0
2007-07-12,22.97,22.98,22.24,22.29,411900,4.68521753854749,4.6872572501446,4.53631859195891,4.54651714994443,2019403.13809489,0.0,1.0
2007-07-13,23.46,23.7,22.91,23.03,436700,4.78516340680558,4.83411648513607,4.67297926896487,4.69745580813012,2140988.95461529,0.0,1.0
2007-07-16,23.68,23.8,23.1,23.54,435500,4.83003706194186,4.85451360110711,4.71173378930984,4.80148109958241,2135105.76994495,0.0,1.0
2007-07-17,23.76,23.9,23.31,23.68,548000,4.8463547547187,4.87491071707815,4.75456773284902,4.83003706194186,2686654.3327895,0.0,1.0
2007-07-18,23.25,23.65,22.85,23.58,281600,4.7423294632664,4.82391792715055,4.66074099938225,4.80963994597083,1380587.33597359,0.0,1.0
2007-07-19,23.83,23.9,23.09,23.09,305300,4.86063273589842,4.87491071707815,4.70969407771274,4.70969407771274,1496780.23321284,0.0,1.0
2007-07-20,23.48,23.91,23.31,23.78,345600,4.78924282999979,4.87695042867525,4.75456773284902,4.8504341779129,1694357.18505849,0.0,1.0
2007-07-23,23.48,23.61,23.13,23.46,325400,4.78924282999979,4.81575908076214,4.71785292410115,4.78516340680558,1595323.57644107,0.0,1.0
2007-07-24,22.8,23.26,22.7,23.2,313800,4.65054244139673,4.7443691748635,4.63014532542569,4.73213090528088,1538452.79129443,0.0,1.0
2007-07-25,22.8,22.89,22.28,22.77,326200,4.65054244139673,4.66889984577066,4.54447743834733,4.64442330660542,1599245.69955463,0.0,1.0
2007-07-26,21.67,22.38,21.331,22.34,469500,4.420055030924,4.56487455431837,4.35090880778218,4.55671570792995,2301796.0022713,0.0,1.0
2007-07-27,21.03,21.81,20.98,21.53,307600,4.28951348870935,4.44861099328345,4.27931493072383,4.39149906856454,1508056.33716433,0.0,1.0
2007-07-30,21.52,21.65,20.91,20.97,391100,4.38945935696744,4.41597560772979,4.2650369495441,4.27727521912673,1917427.93714229,0.0,1.0
2007-07-31,21.03,21.75,20.98,21.75,284500,4.28951348870935,4.43637272370083,4.27931493072383,4.43637272370083,1394805.03226024,0.0,1.0
2007-08-01,21.17,21.36,20.78,20.97,273300,4.3180694510688,4.35682397141378,4.23852069878176,4.27727521912673,1339895.30867039,0.0,1.0
2007-08-02,21.46,21.49,21.09,21.24,224900,4.37722108738482,4.38334022217613,4.30175175829197,4.33234743224853,1102606.86029993,0.0,1.0
2007-08-03,20.38,21.49,20.36,21.44,277100,4.1569322348976,4.38334022217613,4.15285281170339,4.37314166419061,1358525.3934598,0.0,1.0
2007-08-06,21.54,21.62,20.22,20.52,410100,4.39353878016165,4.40985647293848,4.12429684934394,4.18548819725706,2010578.36108937,0.0,1.0
2007-08-07,22.68,22.71,21.4,21.4,556800,4.62606590223148,4.63218503702279,4.36498281780219,4.36498281780219,2729797.68703868,0.0,1.0
2007-08-08,24.07,25.87,23.15,23.15,1612000,4.9269233628043,5.29536798486694,4.73860722263895,4.73860722263895,7875267.61486206,0.085,1.0
2007-08-09,24.49,25.0,23.36,23.5,1243800,5.01289377461891,5.11728641753666,4.78159242854626,4.81024923248446,6076462.69191405,0.0,1.0
2007-08-10,22.93,24.41,21.95,24.14,799100,4.69357510216463,4.9965184580828,4.49297747459719,4.9412517647734,3903924.5353823,0.0,1.0
2007-08-13,22.07,23.21,21.9,23.2,413700,4.51754044940137,4.75088871004104,4.48274290176212,4.74884179547402,2021090.70239977,0.0,1.0
2007-08-14,21.49,22.31,21.37,22.12,322500,4.39881940451451,4.56666639900972,4.37425642971034,4.52777502223644,1575542.06314703,0.0,1.0
2007-08-15,21.66,22.55,21.19,21.53,346700,4.43361695215376,4.61579234861807,4.33741196750407,4.40700706278257,1693768.78540489,0.0,1.0
2007-08-16,19.09,20.09,17.23,19.86,1178800,3.90755990843099,4.11225136513246,3.52683379896627,4.06517233009112,5758911.57841155,0.0,1.0
2007-08-17,19.28,20.15,19.12,20.15,939600,3.94645128520427,4.12453285253455,3.91370065213204,4.12453285253455,4590323.48072234,0.0,1.0
2007-08-20,19.0,19.46,18.73,19.46,901000,3.88913767732786,3.98329574741054,3.83387098401847,3.98329574741054,4401746.97331931,0.0,1.0
2007-08-21,18.93,19.15,18.89,18.94,761300,3.87480927535876,3.91984139583308,3.8666216170907,3.87685618992578,3719256.34937624,0.0,1.0
2007-08-22,18.68,19.11,18.53,19.11,493100,3.82363641118339,3.91165373756502,3.79293269267817,3.91165373756502,2408991.60104745,0.0,1.0
2007-08-23,18.19,18.84,18.11,18.81,335600,3.72333759739968,3.85638704425563,3.70696228086356,3.85024630055458,1639540.82602215,0.0,1.0
2007-08-24,18.8,18.85,18.11,18.16,292400,3.84819938598757,3.85843395882264,3.70696228086356,3.71719685369863,1428491.47058664,0.0,1.0
2007-08-27,18.64,18.99,18.58,18.7,329700,3.81544875291533,3.88709076276085,3.80316726551325,3.82773024031742,1610716.95571962,0.0,1.0
2007-08-28,17.75,18.6,17.64,18.52,434200,3.63327335645103,3.80726109464728,3.61075729621387,3.79088577811116,2121241.43819672,0.0,1.0
2007-08-29,18.24,18.33,17.75,17.92,479700,3.73357217023475,3.75199440133788,3.63327335645103,3.66807090409028,2343527.21764847,0.0,1.0
2007-08-30,18.29,18.38,17.99,18.02,596800,3.74380674306982,3.76222897417295,3.68239930605938,3.68854004976043,2915607.7621276,0.0,1.0
2007-08-31,18.45,18.64,18.17,18.59,245500,3.77655737614206,3.81544875291533,3.71924376826565,3.80521418008026,1199366.12869022,0.0,1.0
2007-09-04,18.63,18.82,18.25,18.4,452500,3.81340183834832,3.8522932151216,3.73561908480176,3.76632280330698,2210644.29015204,0.0,1.0
2007-09-05,17.96,18.61,17.89,18.52,330300,3.67625856235834,3.80930800921429,3.66193016038924,3.79088577811116,1613648.19676733,0.0,1.0
2007-09-06,17.92,18.2,17.51,17.99,307300,3.66807090409028,3.72538451196669,3.58414740684268,3.68239930605938,1501283.95660491,0.0,1.0
2007-09-07,17.19,17.94,17.12,17.61,271300,3.51864614069821,3.67216473322431,3.50431773872911,3.60461655251282,1325409.49374198,0.0,1.0
2007-09-10,17.02,17.32,16.68,17.24,375600,3.48384859305896,3.5452560300694,3.41425349778046,3.52888071353328,1834956.89586985,0.0,1.0
2007-09-11,17.14,17.25,17.0,17.08,573700,3.50841156786314,3.5309276281003,3.47975476392493,3.49613008046105,2802754.98179055,0.0,1.0
2007-09-12,17.27,17.38,17.1,17.1,368200,3.53502145723433,3.55753751747149,3.50022390959508,3.50022390959508,1798804.92294802,0.0,1.0
2007-09-13,17.47,17.57,17.22,17.36,477600,3.57595974857462,3.59642889424477,3.52478688439925,3.55344368833746,2333267.87398147,0.0,1.0
2007-09-14,17.36,17.5,17.2,17.27,213400,3.55344368833746,3.58210049227566,3.52069305526522,3.53502145723433,1042544.73263745,0.0,1.0
2007-09-17,17.31,17.3435,17.21,17.29,701000,3.54320911550238,3.55006627930188,3.52273996983224,3.53911528636836,3424666.62408084,0.0,1.0
2007-09-18,17.97,17.99,17.23,17.43,410700,3.67830547692535,3.68239930605938,3.52683379896627,3.56777209030656,2006434.4971612,0.0,1.0
2007-09-19,17.85,18.43,17.79,18.16,249000,3.65374250212118,3.77246354700803,3.64146101471909,3.71719685369863,1216465.03480189,0.0,1.0
2007-09-20,17.95,18.11,17.71,17.77,216600,3.67421164779132,3.70696228086356,3.62508569818297,3.63736718558506,1058178.01822526,0.0,1.0
2007-09-21,17.66,18.12,17.65,18.12,407100,3.6148511253479,3.70900919543057,3.61280421078088,3.70900919543057,1988847.0508749,0.0,1.0
2007-09-24,17.27,17.71,17.25,17.68,207000,3.53502145723433,3.62508569818297,3.5309276281003,3.61894495448193,1011278.16146182,0.0,1.0
2007-09-25,17.62,17.66,17.1,17.13,322700,3.60666346707984,3.6148511253479,3.50022390959508,3.50636465329612,1576519.14349627,0.0,1.0
2007-09-26,17.89,18.17,17.66,17.75,261700,3.66193016038924,3.71924376826565,3.6148511253479,3.63327335645103,1278509.63697854,0.0,1.0
2007-09-27,17.79,18.05,17.6,17.93,236200,3.64146101471909,3.69468079346147,3.60256963794581,3.67011781865729,1153931.89245063,0.0,1.0
2007-09-28,17.76,18.05,17.49,17.85,218700,3.63532027101805,3.69468079346147,3.58005357770865,3.65374250212118,1068437.36189227,0.0,1.0
2007-10-01,18.04,18.48,17.67,17.71,292600,3.69263387889445,3.7826981198431,3.61689803991491,3.62508569818297,1429468.55093588,0.0,1.0
2007-10-02,18.22,18.3,17.81,18.07,172800,3.72947834110072,3.74585365763684,3.64555484385312,3.6987746225955,844197.421742038,0.0,1.0
2007-10-03,18.23,18.46,18.08,18.08,121600,3.73152525566773,3.77860429070907,3.70082153716251,3.70082153716251,594064.85233699,0.0,1.0
2007-10-04,18.67,18.67,17.95,18.27,231100,3.82158949661638,3.82158949661638,3.67421164779132,3.73971291393579,1129016.34354505,0.0,1.0
2007-10-05,19.02,19.28,18.75,18.85,176500,3.89323150646189,3.94645128520427,3.8379648131525,3.85843395882264,862273.40820295,0.0,1.0
2007-10-08,19.05,19.1294,18.94,18.94,324600,3.89937225016294,3.91562475182503,3.87685618992578,3.87685618992578,1585801.40681404,0.0,1.0
2007-10-09,18.98,19.16,18.85,19.07,467200,3.88504384819383,3.9218883104001,3.85843395882264,3.90346607929697,2282459.69582107,0.0,1.0
2007-10-10,19.0,19.17,18.92,18.92,344100,3.88913767732786,3.92393522496711,3.87276236079175,3.87276236079175,1681066.74086479,0.0,1.0
2007-10-11,18.98,19.19,18.76,19.06,557900,3.88504384819383,3.92802905410114,3.84001172771951,3.90141916472995,2725565.63420071,0.0,1.0
2007-10-12,18.89,19.08,18.76,19.03,165700,3.8666216170907,3.90551299386398,3.84001172771951,3.89527842102891,809511.069344073,0.0,1.0
2007-10-15,18.5,18.96,18.33,18.86,280400,3.78679194897713,3.8809500190598,3.75199440133788,3.86048087338966,1369866.64963233,0.0,1.0
2007-10-16,18.27,18.59,18.23,18.41,275200,3.73971291393579,3.80521418008026,3.73152525566773,3.768369717874,1344462.56055214,0.0,1.0
2007-10-17,18.38,18.61,18.11,18.52,210300,3.76222897417295,3.80930800921429,3.70696228086356,3.79088577811116,1027399.98722425,0.0,1.0
2007-10-18,18.14,18.36,17.86,18.31,162100,3.7131030245646,3.75813514503892,3.65578941668819,3.74790057220385,791923.62305778,0.0,1.0
2007-10-19,17.42,18.19,17.42,18.14,227700,3.56572517573955,3.72333759739968,3.56572517573955,3.7131030245646,1112405.977608,0.0,1.0
2007-10-22,17.93,18.03,17.29,17.29,149000,3.67011781865729,3.69058696432744,3.53911528636836,3.53911528636836,727924.860182661,0.0,1.0
2007-10-23,17.85,18.33,17.63,18.33,242900,3.65374250212118,3.75199440133788,3.60871038164685,3.75199440133788,1186664.08415012,0.0,1.0
2007-10-24,17.87,17.95,17.39,17.68,244900,3.65783633125521,3.67421164779132,3.5595844320385,3.61894495448193,1196434.88764251,0.0,1.0
2007-10-25,17.67,18.03,17.55,17.89,237600,3.61689803991491,3.69058696432744,3.59233506511074,3.66193016038924,1160771.4548953,0.0,1.0
2007-10-26,18.04,18.04,17.63,17.96,127000,3.69263387889445,3.69263387889445,3.60871038164685,3.67625856235834,620446.021766429,0.0,1.0
2007-10-29,17.7,18.3,17.49,18.13,267900,3.62303878361596,3.74585365763684,3.58005357770865,3.71105610999759,1308799.12780493,0.0,1.0
2007-10-30,17.81,17.99,17.62,17.66,201200,3.64555484385312,3.68239930605938,3.60666346707984,3.6148511253479,982942.8313339,0.0,1.0
2007-10-31,17.98,18.12,17.37,17.92,427200,3.68035239149237,3.70900919543057,3.55549060290447,3.66807090409028,2087043.62597337,0.0,1.0
2007-11-01,16.83,17.97,16.74,17.69,341700,3.44495721628568,3.67830547692535,3.42653498518255,3.62099186904894,1669341.77667393,0.0,1.0
2007-11-02,20.0,22.35,19.52,20.59,2194400,4.09382913402933,4.57485405727778,3.99557723481263,4.21459709348319,10720525.5918445,0.0,1.0
2007-11-05,20.85,21.13,19.57,19.57,865300,4.26781687222558,4.32513048010199,4.0058118076477,4.0058118076477,4227338.13098024,0.0,1.0
2007-11-06,21.33,21.5,20.83,21.1,554800,4.36606877144228,4.40086631908153,4.26372304309155,4.31898973640094,2710420.88878751,0.0,1.0
2007-11-07,20.39,21.22,20.37,21.03,443200,4.1736588021429,4.34355271120512,4.16956497300887,4.30466133443184,2165210.05391245,0.0,1.0
2007-11-08,20.7,21.03,20.47,20.53,434200,4.23711315372036,4.30466133443184,4.19003411867902,4.20231560608111,2121241.43819672,0.0,1.0
2007-11-09,20.69,21.03,20.35,20.4,323500,4.23506623915334,4.30466133443184,4.16547114387484,4.17570571670992,1580427.46489323,0.0,1.0
2007-11-12,20.77,21.72,20.65,20.71,391300,4.25144155568946,4.44589843955585,4.22687858088528,4.23916006828737,1911657.70328507,0.0,1.0
2007-11-13,21.04,21.23,20.75,21.01,287900,4.30670824899885,4.34559962577213,4.24734772655543,4.30056750529781,1406507.16272878,0.0,1.0
2007-11-14,21.05,21.36,20.81,21.13,268000,4.32615393738549,4.38986451793606,4.27682961695925,4.34259537752758,1304022.02086442,0.085,1.0
2007-11-15,20.49,20.92,20.36,20.92,199200,4.21106385639092,4.29943659715461,4.18434651616003,4.29943659715461,969258.158791762,0.0,1.0
2007-11-16,20.59,21.0,20.16,20.64,234600,4.23161565656852,4.31587803729669,4.14324291580482,4.24189155665732,1141505.84363729,0.0,1.0
2007-11-19,20.16,20.53,20.06,20.33,208900,4.14324291580482,4.21928457646196,4.12269111562722,4.17818097610675,1016455.97074096,0.0,1.0
2007-11-20,20.3,20.6,19.95,20.23,286200,4.17201543605347,4.23367083658628,4.10008413543186,4.15762917592915,1392578.74019178,0.0,1.0
2007-11-21,20.01,20.39,19.95,20.14,200100,4.11241521553842,4.19051205621331,4.10008413543186,4.1391325557693,973637.337220039,0.0,1.0
2007-11-23,20.65,20.78,20.1,20.21,52400,4.24394673667508,4.27066407690597,4.13091183569826,4.15351881589363,254965.499601849,0.0,1.0
2007-11-26,20.1,20.83,20.05,20.64,190300,4.13091183569826,4.28093997699477,4.12063593560946,4.24189155665732,925952.949889923,0.0,1.0
2007-11-27,20.61,21.2,20.04,20.38,449900,4.23572601660404,4.3569816376519,4.1185807555917,4.18845687619555,2189102.6387571,0.0,1.0
2007-11-28,21.03,21.26,20.56,20.9,271600,4.32204357734997,4.36931271775846,4.22545011651524,4.29532623711909,1321538.73457753,0.0,1.0
2007-11-29,20.93,21.25,20.73,21.02,196800,4.30149177717237,4.3672575377407,4.26038817681716,4.31998839733221,957580.349649694,0.0,1.0
2007-11-30,20.27,21.2,20.21,21.19,278000,4.16584989600019,4.3569816376519,4.15351881589363,4.35492645763414,1352679.55895638,0.0,1.0
2007-12-03,19.89,20.58,19.87,20.12,164200,4.0877530553253,4.22956047655076,4.08364269528978,4.13502219573378,798956.775469916,0.0,1.0
2007-12-04,19.85,20.12,19.71,19.75,181300,4.07953233525425,4.13502219573378,4.05075981500561,4.05898053507665,882161.165607163,0.0,1.0
2007-12-05,20.4,20.54,19.81,20.16,168700,4.19256723623107,4.22133975647972,4.07131161518321,4.14324291580482,820852.667611298,0.0,1.0
2007-12-06,20.98,20.98,20.14,20.4,165600,4.31176767726117,4.31176767726117,4.1391325557693,4.19256723623107,805768.830802791,0.0,1.0
2007-12-07,20.67,20.97,20.46,20.97,132100,4.2480570967106,4.30971249724341,4.20489831633764,4.30971249724341,642766.078194739,0.0,1.0
2007-12-10,20.49,20.94,20.32,20.67,132900,4.21106385639092,4.30354695719013,4.17612579608899,4.2480570967106,646658.681242094,0.0,1.0
2007-12-11,20.12,21.05,20.12,20.7,239200,4.13502219573378,4.32615393738549,4.13502219573378,4.25422263676388,1163888.31115959,0.0,1.0
2007-12-12,20.33,21.0,20.0,20.52,151100,4.17818097610675,4.31587803729669,4.11036003552066,4.2172293964442,735215.400569455,0.0,1.0
2007-12-13,20.02,20.29,19.87,20.15,405700,4.11447039555618,4.16996025603571,4.08364269528978,4.14118773578706,1974036.32039065,0.0,1.0
2007-12-14,19.57,20.15,19.57,19.79,213600,4.02198729475697,4.14118773578706,4.02198729475697,4.06720125514769,1039325.01364418,0.0,1.0
2007-12-17,19.42,20.0,19.41,19.51,161100,3.99115959449056,4.11036003552066,3.9891044144728,4.0096562146504,783872.938661411,0.0,1.0
2007-12-18,20.22,20.23,19.55,19.7,354800,4.15557399591139,4.15762917592915,4.01787693472144,4.04870463498785,1726369.4515026,0.0,1.0
2007-12-19,20.31,20.48,19.97,20.14,260200,4.17407061607123,4.20900867637316,4.10419449546738,4.1391325557693,1266069.14115269,0.0,1.0
2007-12-20,20.68,20.71,20.32,20.56,265500,4.25011227672836,4.25627781678164,4.17612579608899,4.22545011651524,1291857.63634143,0.0,1.0
2007-12-21,20.99,21.1,20.79,21.02,494800,4.31382285727893,4.3364298374743,4.27271925692373,4.31998839733221,2407574.98478998,0.0,1.0
2007-12-24,20.95,21.05,20.8,21.05,83700,4.30560213720789,4.32615393738549,4.27477443694149,4.32615393738549,407263.593829672,0.0,1.0
2007-12-26,21.12,21.24,20.7,20.94,146600,4.34054019750982,4.36520235772294,4.25422263676388,4.30354695719013,713319.508428074,0.0,1.0
2007-12-27,20.0,21.12,19.99,21.12,220800,4.11036003552066,4.34054019750982,4.1083048555029,4.34054019750982,1074358.44107039,0.0,1.0
2007-12-28,20.08,20.35,20.0325,20.08,197300,4.12680147566274,4.18229133614227,4.11703937057838,4.12680147566274,960013.226554292,0.0,1.0
2007-12-31,20.15,20.32,19.98,20.15,233600,4.14118773578706,4.17612579608899,4.10624967548514,4.14118773578706,1136640.08982809,0.0,1.0
2008-01-02,19.87,20.4,19.78,20.08,410900,4.08364269528978,4.19256723623107,4.06514607512993,4.12680147566274,1999338.24019847,0.0,1.0
2008-01-03,19.61,20.14,19.61,19.99,267300,4.03020801482801,4.1391325557693,4.03020801482801,4.1083048555029,1300615.99319798,0.0,1.0
2008-01-04,18.89,19.57,18.63,19.54,243400,3.88223505354926,4.02198729475697,3.82880037308749,4.01582175470368,1184324.47715821,0.0,1.0
2008-01-07,18.71,19.14,18.44,19.01,223900,3.84524181322958,3.93361455399327,3.78975195275005,3.90689721376239,1089442.27787889,0.0,1.0
2008-01-08,17.85,19.13,17.84,18.84,200800,3.66849633170219,3.93155937397551,3.66644115168443,3.87195915346046,977043.364886476,0.0,1.0
2008-01-09,18.28,18.48,17.87,17.87,244100,3.75686907246588,3.79797267282109,3.67260669173771,3.67260669173771,1187730.50482465,0.0,1.0
2008-01-10,18.44,18.56,17.81,18.03,211000,3.78975195275005,3.81441411296317,3.66027561163115,3.70548957202187,1026674.05374027,0.0,1.0
2008-01-11,17.54,18.25,17.5,18.25,172600,3.60478575115162,3.7507035324126,3.59656503108058,3.7507035324126,839829.10746716,0.0,1.0
2008-01-14,17.89,18.08,17.53,17.76,180900,3.67671705177323,3.71576547211068,3.60273057113386,3.64999971154235,880214.864083484,0.0,1.0
2008-01-15,17.61,17.9,17.42,17.61,137900,3.61917201127594,3.67877223179099,3.58012359093849,3.61917201127594,670987.450288073,0.0,1.0
2008-01-16,17.61,18.0,17.23,17.53,235900,3.61917201127594,3.69932403196859,3.54107517060105,3.60273057113386,1147831.32358924,0.0,1.0
2008-01-17,17.2,17.87,17.08,17.71,141000,3.53490963054777,3.67260669173771,3.51024747033464,3.63972381145354,686071.287096579,0.0,1.0
2008-01-18,16.51,17.47,16.45,17.19,271000,3.3931022093223,3.5903994910273,3.38077112921574,3.53285445053001,1318619.28229201,0.0,1.0
2008-01-22,16.77,17.44,15.9,16.15,276500,3.44653688978407,3.58423395097402,3.26773622823892,3.31911572868293,1345380.92824258,0.0,1.0
2008-01-23,16.35,16.91,15.52,16.47,494600,3.36021932903814,3.47530941003272,3.18963938756403,3.38488148925126,2406601.83402814,0.0,1.0
2008-01-24,15.93,16.32,15.59,16.32,483400,3.27390176829221,3.35405378898486,3.20402564768835,3.35405378898486,2352105.39136515,0.0,1.0
2008-01-25,16.18,16.2,15.89,16.19,898600,3.32528126873621,3.32939162877173,3.26568104822116,3.32733644875397,4372366.37294317,0.0,1.0
2008-01-28,16.0,16.15,15.89,16.02,564700,3.28828802841653,3.31911572868293,3.26568104822116,3.29239838845205,2747691.17605275,0.0,1.0
2008-01-29,15.92,16.16,15.82,16.07,442200,3.27184658827444,3.32117090870069,3.25129478809684,3.30267428854085,2151636.3344263,0.0,1.0
2008-01-30,15.51,15.87,15.31,15.81,607800,3.18758420754627,3.26157068818564,3.14648060719106,3.24923960807908,2957405.16522909,0.0,1.0
2008-01-31,15.3,15.68,15.11,15.23,508700,3.1444254271733,3.2225222678482,3.10537700683586,3.13003916704898,2475208.9627378,0.0,1.0
2008-02-01,16.18,16.26,15.25,15.39,343800,3.32528126873621,3.3417227088783,3.1341495270845,3.16292204733315,1672846.15960145,0.0,1.0
2008-02-04,16.19,16.41,15.94,16.17,295200,3.32733644875397,3.3725504091447,3.27595694830997,3.32322608871845,1436370.52447454,0.0,1.0
2008-02-05,15.67,16.03,15.66,15.83,235000,3.22046708783044,3.29445356846981,3.21841190781268,3.2533499681146,1143452.14516096,0.0,1.0
2008-02-06,15.62,16.1,15.6,15.82,156100,3.21019118774163,3.30883982859413,3.20608082770611,3.25129478809684,759544.169615434,0.0,1.0
2008-02-07,15.39,15.78,15.21,15.56,174700,3.16292204733315,3.2430740680258,3.12592880701346,3.19786010763507,850047.19046647,0.0,1.0
2008-02-08,15.02,15.33,14.87,15.32,335200,3.08688038667602,3.15059096722659,3.05605268640961,3.14853578720883,1631000.67684236,0.0,1.0
2008-02-11,14.8,15.23,14.67,15.06,332900,3.04166642628529,3.13003916704898,3.0149490860544,3.09510110674706,1619809.44308121,0.0,1.0
2008-02-12,15.27,15.43,14.81,14.91,311200,3.13825988712002,3.17114276740419,3.04372160630305,3.06427340648065,1514222.58542167,0.0,1.0
2008-02-13,15.96,16.0,15.1,15.45,309200,3.28006730834549,3.28828802841653,3.1033218268181,3.17525312743971,1504491.07780328,0.0,1.0
2008-02-14,15.39,16.15,15.31,16.15,270900,3.16292204733315,3.31911572868293,3.14648060719106,3.31911572868293,1318132.70691109,0.0,1.0
2008-02-15,19.43,20.06,17.18,17.61,2946300,3.99321477450832,4.12269111562722,3.53079927051225,3.61917201127594,14335970.448033,0.0,1.0
2008-02-19,18.7,19.71,18.55,19.43,707400,3.84318663321182,4.05075981500561,3.81235893294541,3.99321477450832,3442034.24462496,0.0,1.0
2008-02-20,19.03,19.22,18.5,18.54,502800,3.91100757379791,3.95005599413535,3.80208303285661,3.81030375292765,2446501.01526354,0.0,1.0
2008-02-21,18.86,19.51,18.81,19.13,502500,3.87606951349598,4.0096562146504,3.86579361340718,3.93155937397551,2445041.28912079,0.0,1.0
2008-02-22,18.85,19.05,18.56,18.93,355400,3.87401433347822,3.91511793383343,3.81441411296317,3.8904557736203,1729288.90378812,0.0,1.0
2008-02-25,19.57,19.65,18.74,18.82,380000,4.02198729475697,4.03842873489905,3.85140735328286,3.86784879342494,1848986.44749432,0.0,1.0
2008-02-26,19.41,19.97,19.4,19.48,460600,3.9891044144728,4.10419449546738,3.98704923445504,4.00349067459712,2241166.20451549,0.0,1.0
2008-02-27,19.89,19.94,19.18,19.18,515600,4.10522208547626,4.115541899668,3.95868072395348,3.95868072395348,2498106.99311052,0.085,1.0
2008-02-28,19.7,19.94,19.42,19.69,374100,4.06600679154763,4.115541899668,4.00821583207385,4.06394282870928,1812532.63406254,0.0,1.0
2008-02-29,19.33,19.81,19.3,19.6,356300,3.98964016652871,4.08871038276947,3.98344827801367,4.04536716316414,1726290.77122824,0.0,1.0
2008-03-03,19.47,19.77,19.05,19.38,326700,4.0185356462656,4.08045453141607,3.93184920705494,3.99995998072046,1582877.33640265,0.0,1.0
2008-03-04,19.55,19.69,19.15,19.23,367300,4.03504734897239,4.06394282870928,3.95248883543843,3.96900053814522,1779586.30444045,0.0,1.0
2008-03-05,19.33,19.82,19.29,19.68,288100,3.98964016652871,4.09077434560782,3.98138431517532,4.06187886587093,1395858.46531253,0.0,1.0
2008-03-06,19.54,19.83,19.27,19.27,302100,4.03298338613404,4.09283830844616,3.97725638949862,3.97725638949862,1463689.14394625,0.0,1.0
2008-03-07,19.72,20.0,19.29,19.39,440900,4.07013471722432,4.1279256766981,3.98138431517532,4.00202394355881,2136181.87211488,0.0,1.0
2008-03-10,19.32,19.83,19.21,19.83,422800,3.98757620369036,4.09283830844616,3.96487261246852,4.09283830844616,2048486.49473842,0.0,1.0
2008-03-11,19.81,19.99,19.44,19.8,516300,4.08871038276947,4.12586171385975,4.01234375775055,4.08664641993112,2501498.5270422,0.0,1.0
2008-03-12,19.87,20.46,19.85,19.86,572000,4.10109415979956,4.22286796726215,4.09696623412286,4.09903019696121,2771367.72703495,0.0,1.0
2008-03-13,20.4,20.51,19.61,19.79,391200,4.21048419023206,4.2331877814539,4.04743112600249,4.08458245709277,1895382.96296516,0.0,1.0
2008-03-14,20.25,20.702,19.93,20.51,444800,4.17952474765682,4.2728158679502,4.11347793682966,4.2331877814539,2155077.56116284,0.0,1.0
2008-03-17,19.82,20.32,19.38,19.62,529000,4.09077434560782,4.19397248752527,3.99995998072046,4.04949508884083,2563030.64265994,0.0,1.0
2008-03-18,20.61,20.76,19.89,20.25,391600,4.25382740983739,4.28478685241263,4.10522208547626,4.17952474765682,1897320.98235469,0.0,1.0
2008-03-19,20.15,20.88,20.15,20.79,291200,4.15888511927333,4.30955440647281,4.15888511927333,4.29097874092767,1410878.11558143,0.0,1.0
2008-03-20,21.11,21.11,20.06,20.37,956100,4.35702555175484,4.35702555175484,4.14030945372819,4.20429230171701,4632350.84583586,0.0,1.0
2008-03-24,21.71,22.16,21.11,21.15,387800,4.48086332205579,4.57374164978149,4.35702555175484,4.36528140310824,1878909.79815411,0.0,1.0
2008-03-25,21.91,22.03,21.48,21.8,190100,4.52214257882277,4.54691013288296,4.43339217677376,4.49943898760093,921043.714876474,0.0,1.0
2008-03-26,21.38,22.07,21.3,21.82,276400,4.41275254839027,4.55516598423635,4.39624084568347,4.50356691327763,1339171.39816863,0.0,1.0
2008-03-27,21.23,21.84,21.13,21.45,223100,4.38179310581503,4.50769483895432,4.36115347743154,4.42720028825871,1080930.31451311,0.0,1.0
2008-03-28,21.24,21.54,21.08,21.3,261200,4.38385706865338,4.44577595380385,4.3508336632398,4.39624084568347,1265526.66136631,0.0,1.0
2008-03-31,21.83,22.4,21.25,21.32,243200,4.50563087611597,4.62327675790187,4.38592103149173,4.40036877136017,1178315.78883724,0.0,1.0
2008-04-01,22.63,22.71,21.89,21.92,422200,4.6707479031839,4.68725960589069,4.51801465314607,4.52420654166112,2045579.46565411,0.0,1.0
2008-04-02,22.92,22.99,21.45,22.71,352300,4.73060282549602,4.74505056536446,4.42720028825871,4.68725960589069,1706910.57733289,0.0,1.0
2008-04-03,22.73,23.0,22.26,22.76,338300,4.69138753156739,4.74711452820281,4.59438127816498,4.69757942008244,1639079.89869916,0.0,1.0
2008-04-04,22.7,22.95,22.38,22.83,180100,4.68519564305234,4.73679471401107,4.61914883222517,4.71202715995088,872593.230138101,0.0,1.0
2008-04-07,22.94,23.26,22.75,22.96,126295,4.73473075117272,4.80077756199989,4.69551545724409,4.73885867684942,611905.397003284,0.0,1.0
2008-04-08,23.05,23.1,22.8,22.8,94362,4.75743434239456,4.7677541565863,4.70583527143583,4.70583527143583,457188.464088237,0.0,1.0
2008-04-09,22.93,23.34,22.71,23.07,176500,4.73266678833437,4.81728926470668,4.68725960589069,4.76156226807126,855151.055632286,0.0,1.0
2008-04-10,23.04,23.18,22.87,22.97,334500,4.75537037955621,4.7842658592931,4.72028301130428,4.74092263968777,1620668.71449858,0.0,1.0
2008-04-11,22.25,23.06,22.1,22.81,219200,4.59231731532663,4.75949830523291,4.5613578727514,4.70789923427418,1062034.62546514,0.0,1.0
2008-04-14,21.97,22.34,21.89,22.2,347800,4.53452635585286,4.61089298087178,4.51801465314607,4.58199750113489,1685107.85920062,0.0,1.0
2008-04-15,22.12,22.25,21.81,22.13,277600,4.5654857984281,4.59231731532663,4.50150295043928,4.56754976126645,1344985.45633724,0.0,1.0
2008-04-16,22.4,22.7,22.12,22.35,393200,4.62327675790187,4.68519564305234,4.5654857984281,4.61295694371013,1905073.05991283,0.0,1.0
2008-04-17,22.3,22.68,22.05,22.35,215000,4.60263712951838,4.68106771737564,4.55103805855965,4.61295694371013,1041685.42187502,0.0,1.0
2008-04-18,22.51,22.78,22.36,22.72,193700,4.64598034912371,4.70170734575913,4.61502090654847,4.68932356872904,938485.889382289,0.0,1.0
2008-04-21,22.46,22.6,21.96,22.37,264800,4.63566053493197,4.66455601466885,4.53246239301451,4.61708486938682,1282968.83587212,0.0,1.0
2008-04-22,22.61,22.91,22.27,22.4,306000,4.6666199775072,4.72853886265767,4.59644524100333,4.62327675790187,1482584.83299422,0.0,1.0
2008-04-23,22.67,22.95,22.513,22.72,148300,4.67900375453729,4.73679471401107,4.64659953797521,4.68932356872904,718520.688670075,0.0,1.0
2008-04-24,23.04,23.23,22.39,22.73,188700,4.75537037955621,4.79458567348484,4.62121279506352,4.69138753156739,914260.647013102,0.0,1.0
2008-04-25,22.87,23.2,22.36,23.09,150100,4.72028301130428,4.78839378496979,4.61502090654847,4.76569019374795,727241.775922981,0.0,1.0
2008-04-28,23.0,23.12,22.53,22.61,214400,4.74711452820281,4.771882082263,4.65010827480041,4.6666199775072,1038778.39279072,0.0,1.0
2008-04-29,25.87,26.45,24.11,24.11,1358500,5.33947186280899,5.45918170743323,4.97621440325956,4.97621440325956,6581998.351708,0.0,1.0
2008-04-30,25.2,26.0,25.05,25.05,587400,5.2011863526396,5.36630337970753,5.17022691006437,5.17022691006437,2845981.47353204,0.0,1.0
2008-05-01,25.43,25.63,25.02,25.23,410400,5.24865749792163,5.28993675468861,5.16403502154932,5.20737824115465,1988407.89366284,0.0,1.0
2008-05-02,24.96,25.79,24.87,25.73,301800,5.15165124451923,5.3229601601022,5.13307557897409,5.3105763830721,1462235.6294041,0.0,1.0
2008-05-05,25.25,25.81,24.73,24.96,373800,5.21150616683135,5.3270880857789,5.1041800992372,5.15165124451923,1811079.11952039,0.0,1.0
2008-05-06,25.29,25.71,25.05,25.12,231700,5.21976201818475,5.30644845739541,5.17022691006437,5.18467464993281,1122597.73138811,0.0,1.0
2008-05-07,25.37,25.96,25.27,25.27,251900,5.23627372089154,5.35804752835413,5.21563409250805,5.21563409250805,1220467.71055962,0.0,1.0
2008-05-08,25.69,25.82,25.26,25.42,218300,5.30232053171871,5.32915204861725,5.2135701296697,5.24659353508328,1057674.08183869,0.0,1.0
2008-05-09,25.53,25.8,25.25,25.47,171900,5.26929712630512,5.32502412294055,5.21150616683135,5.25691334927503,832863.832652635,0.0,1.0
2008-05-12,25.94,25.94,25.54,25.54,224400,5.35391960267743,5.35391960267743,5.27136108914347,5.27136108914347,1087228.87752909,0.0,1.0
2008-05-13,26.27,26.28,25.73,26.0,309200,5.42203037634295,5.4240943391813,5.3105763830721,5.36630337970753,1498088.9881105,0.0,1.0
2008-05-14,26.44,26.82,26.2201,26.31,372000,5.45711774459489,5.53554833245215,5.41173120177959,5.43028622769635,1802358.03226748,0.0,1.0
2008-05-15,26.5,26.58,26.02,26.39,207200,5.46950152162498,5.48601322433177,5.37043130538423,5.44679793040314,1003894.04377909,0.0,1.0
2008-05-16,26.67,26.77,26.19,26.64,315500,5.50458888987691,5.5252285182604,5.40551867363616,5.49839700136187,1528612.79349568,0.0,1.0
2008-05-19,26.51,27.2,26.41,26.63,393200,5.47156548446333,5.61397892030941,5.45092585607984,5.49633303852352,1905073.05991283,0.0,1.0
2008-05-20,26.32,26.44,26.0,26.35,257000,5.4323501905347,5.45711774459489,5.36630337970753,5.43854207904974,1245177.45777619,0.0,1.0
2008-05-21,26.41,26.95,26.1405,26.44,448000,5.45092585607984,5.56237984935069,5.39530205758633,5.45711774459489,2170581.71627912,0.0,1.0
2008-05-22,26.92,27.15,26.31,26.56,342600,5.55618796083564,5.60365910611767,5.43028622769635,5.48188529865507,1659913.60713667,0.0,1.0
2008-05-23,26.4,27.04,26.09,26.85,256200,5.44886189324149,5.58095551489583,5.38487904525267,5.5417402209672,1241301.41899712,0.0,1.0
2008-05-27,27.24,27.25,26.37,26.37,368400,5.62223477166281,5.62429873450116,5.44267000472644,5.44267000472644,1784915.85776167,0.0,1.0
2008-05-28,27.45,27.62,26.81,27.25,342800,5.68312167539411,5.71831769305593,5.55061902066725,5.64171459579196,1655755.50506711,0.085,1.0
2008-05-29,27.46,27.72,27.29,27.38,276800,5.68519202937421,5.739021232857,5.64999601171239,5.66862919753336,1336969.43933073,0.0,1.0
2008-05-30,27.86,27.93,27.2,27.54,350422,5.7680061885785,5.78249866643925,5.63136282589143,5.70175486121507,1692570.46556775,0.0,1.0
2008-06-02,27.61,27.98,27.16,27.72,182042,5.71624733907582,5.79285043633979,5.623081409971,5.739021232857,879279.590587592,0.0,1.0
2008-06-03,27.9,28.1,27.22,27.61,451300,5.77628760449893,5.81769468410107,5.63550353385164,5.71624733907582,2179820.47677009,0.0,1.0
2008-06-04,27.89,28.1,27.59,27.75,316100,5.77421725051882,5.81769468410107,5.71210663111561,5.74523229479732,1526792.05120103,0.0,1.0
2008-06-05,28.0,28.1,27.74,27.91,322700,5.7969911443,5.81769468410107,5.74316194081721,5.77835795847904,1558670.65777467,0.0,1.0
2008-06-06,27.37,27.85,27.35,27.76,209400,5.66655884355325,5.76593583459839,5.66241813559304,5.74730264877743,1011421.24492722,0.0,1.0
2008-06-09,27.09,27.5,26.55,27.5,291200,5.60858893211025,5.69347344529464,5.49678981718446,5.69347344529464,1406522.76276412,0.0,1.0
2008-06-10,26.96,27.2,26.77,26.94,293700,5.58167433036886,5.63136282589143,5.54233760474682,5.57753362240864,1418597.99252687,0.0,1.0
2008-06-11,26.46,27.04,26.46,26.94,207200,5.4781566313635,5.59823716220971,5.4781566313635,5.57753362240864,1000795.04273601,0.0,1.0
2008-06-12,26.35,26.99,26.27,26.55,146900,5.45538273758232,5.58788539230918,5.43881990574146,5.49678981718446,709540.500858688,0.0,1.0
2008-06-13,27.14,27.18,26.18,26.67,132600,5.61894070201079,5.62722211793121,5.4201867199205,5.52163406494575,640470.186615806,0.0,1.0
2008-06-16,26.92,27.22,26.79,27.09,313600,5.57339291444843,5.63550353385164,5.54647831270703,5.60858893211025,1514716.82143829,0.0,1.0
2008-06-17,27.13,27.35,26.84,27.06,225000,5.61687034803068,5.66241813559304,5.55683008260757,5.60237787016993,1086770.67864673,0.0,1.0
2008-06-18,26.66,27.2,26.53,27.09,146800,5.51956371096564,5.63136282589143,5.49264910922425,5.60858893211025,709057.491668179,0.0,1.0
2008-06-19,27.0,27.06,26.52,26.64,165700,5.58995574628929,5.60237787016993,5.49057875524414,5.51542300300543,800346.228674503,0.0,1.0
2008-06-20,26.23,27.15,25.93,26.24,489900,5.43053848982104,5.62101105599089,5.36842787041782,5.43260884380114,2366262.02430681,0.0,1.0
2008-06-23,26.26,26.48,26.23,26.34,204200,5.43674955176136,5.48229733932371,5.43053848982104,5.45331238360221,986304.767020721,0.0,1.0
2008-06-24,26.18,26.6,25.96,26.05,344500,5.4201867199205,5.507141587085,5.37463893235814,5.39327211817911,1663966.66130577,0.0,1.0
2008-06-25,27.0,27.33,26.32,26.35,308500,5.58995574628929,5.65827742763282,5.449171675642,5.45538273758232,1490083.35272229,0.0,1.0
2008-06-26,24.45,26.42,24.27,26.3,717700,5.06201548136196,5.46987521544307,5.02474910972004,5.44503096768179,3466556.96028782,0.0,1.0
2008-06-27,23.23,24.92,23.15,24.34,1105500,4.80943229578889,5.159322118427,4.79286946394804,5.03924158758079,5339666.60108427,0.0,1.0
2008-06-30,23.05,23.61,23.01,23.28,401300,4.77216592414696,4.88810574703296,4.76388450822654,4.81978406568943,1938315.88151526,0.0,1.0
2008-07-01,23.25,23.51,22.68,23.13,452100,4.81357300374911,4.86740220723189,4.695562826883,4.78872875598782,2183684.55029416,0.0,1.0
2008-07-02,22.41,23.44,22.39,23.18,311300,4.63966326942011,4.85290972937114,4.63552256145989,4.79908052588836,1503607.61005656,0.0,1.0
2008-07-03,21.96,22.47,21.9,22.43,124400,4.54649734031529,4.65208539330075,4.53407521643464,4.64380397738032,600863.432994014,0.0,1.0
2008-07-07,22.01,22.35,21.66,22.21,201200,4.55684911021582,4.62724114553946,4.48438672091207,4.59825618981796,971814.491305433,0.0,1.0
2008-07-08,22.64,22.75,21.83,21.9,291200,4.68728141096257,4.71005530474375,4.51958273857389,4.53407521643464,1406522.76276412,0.0,1.0
2008-07-09,22.17,23.06,22.15,22.74,371000,4.58997477389754,4.77423627812707,4.58583406593732,4.70798495076364,1791964.09679083,0.0,1.0
2008-07-10,22.37,22.84,22.07,22.11,271300,4.63138185349968,4.72868849056471,4.56927123409646,4.57755265001689,1310403.9338527,0.0,1.0
2008-07-11,22.0,22.25,21.735,22.23,526000,4.55477875623571,4.60653760573839,4.49991437576287,4.60239689777818,2540628.3420808,0.0,1.0
2008-07-14,22.12,22.35,21.74,22.23,211500,4.579623003997,4.62724114553946,4.50094955275293,4.60239689777818,1021564.43792793,0.0,1.0
2008-07-15,22.24,22.67,21.43,21.87,297100,4.60446725175828,4.69349247290289,4.43676857936961,4.52786415449432,1435020.3050042,0.0,1.0
2008-07-16,23.28,23.38,22.21,22.28,234900,4.81978406568943,4.8404876054905,4.59825618981796,4.61274866767871,1134588.58850719,0.0,1.0
2008-07-17,23.59,23.92,23.03,23.42,206300,4.88396503907275,4.95228672041629,4.76802521618675,4.84876902141093,996447.960021425,0.0,1.0
2008-07-18,23.27,23.48,23.02,23.45,128100,4.81771371170932,4.86119114529157,4.76595486220664,4.85498008335125,618734.773042872,0.0,1.0
2008-07-21,23.61,23.72,23.01,23.31,111200,4.88810574703296,4.91087964081414,4.76388450822654,4.82599512762975,537106.21984674,0.0,1.0
2008-07-22,24.32,24.41,23.5,23.5,243600,5.03510087962057,5.05373406544154,4.86533185325179,4.86533185325179,1176610.38808153,0.0,1.0
2008-07-23,24.0,24.6,23.91,24.38,208800,4.96884955225714,5.09307079106357,4.95021636643618,5.04752300350121,1008523.18978417,0.0,1.0
2008-07-24,23.35,24.34,23.27,24.31,252700,4.83427654355018,5.03924158758079,4.81771371170932,5.03303052564046,1220564.22441791,0.0,1.0
2008-07-25,23.82,24.16,23.36,23.64,565100,4.93158318061521,5.00197521593886,4.83634689753029,4.89431680897329,2729484.93557008,0.0,1.0
2008-07-28,21.94,23.95,21.94,23.95,997100,4.54235663235507,4.95849778235661,4.54235663235507,4.95849778235661,4816084.6385718,0.0,1.0
2008-07-29,18.27,18.71,16.57,16.96,2867900,3.78253672165575,3.87363229678046,3.43057654503754,3.51132035026171,13852220.5746265,0.0,1.0
2008-07-30,18.05,18.81,17.87,17.87,814100,3.73698893409339,3.89433583658154,3.69972256245146,3.69972256245146,3932177.81993913,0.0,1.0
2008-07-31,18.85,18.93,17.88,18.0,613200,3.90261725250196,3.91918008434282,3.70179291643157,3.72663716419286,2961812.35620523,0.0,1.0
2008-08-01,18.27,19.0,18.25,18.85,636200,3.78253672165575,3.93367256220357,3.77839601369554,3.90261725250196,3072904.47002245,0.0,1.0
2008-08-04,18.25,18.5,17.66,18.19,729100,3.77839601369554,3.83015486319821,3.65624512886921,3.76597388981489,3521620.00800591,0.0,1.0
2008-08-05,18.87,18.96,18.12,18.5,418200,3.90675796046218,3.92539114628314,3.75148141195414,3.83015486319821,2019944.43471139,0.0,1.0
2008-08-06,19.15,19.29,18.53,18.79,358600,3.96472787190518,3.99371282762668,3.83636592513854,3.89019512862132,1732070.95716763,0.0,1.0
2008-08-07,19.2,19.45,19.04,19.07,305400,3.97507964180571,4.02683849130839,3.941953978124,3.94816504006432,1475110.0678165,0.0,1.0
2008-08-08,20.04,20.32,18.96,19.31,454800,4.14898937613471,4.20695928757771,3.92539114628314,3.99785353558689,2196725.79843793,0.0,1.0
2008-08-11,21.02,21.05,19.93,20.04,314400,4.35188406618521,4.35809512812554,4.12621548235354,4.14898937613471,1518580.89496237,0.0,1.0
2008-08-12,20.49,21.22,20.16,21.0,355300,4.24215530523954,4.39329114578736,4.173833623896,4.347743358225,1716131.65388081,0.0,1.0
2008-08-13,19.98,20.67,19.9,20.57,500900,4.13656725225407,4.27942167688146,4.12000442041321,4.25871813708039,2419393.03526288,0.0,1.0
2008-08-14,20.02,20.28,19.74,19.77,304100,4.1448486681745,4.19867787165729,4.0868787567315,4.09308981867182,1468830.94833987,0.0,1.0
2008-08-15,20.2,20.66,19.844,20.19,312900,4.18211503981643,4.27735132290136,4.10841043812461,4.18004468583632,1511335.75710472,0.0,1.0
2008-08-18,20.06,20.7,19.95,20.34,207600,4.15313008409493,4.28563273882179,4.13035619031375,4.21109999553793,1002727.07949805,0.0,1.0
2008-08-19,19.71,20.26,19.57,19.96,227800,4.08066769479118,4.19453716369707,4.05168273906968,4.13242654429386,1100294.935981,0.0,1.0
2008-08-20,19.68,20.15,19.53,19.75,221800,4.07445663285086,4.17176326991589,4.04340132314925,4.08894911071161,1071314.38455042,0.0,1.0
2008-08-21,19.23,19.99,19.15,19.53,440200,3.98129070374604,4.13863760623418,3.96472787190518,4.04340132314925,2126206.45662351,0.0,1.0
2008-08-22,19.72,20.04,19.39,19.39,296400,4.08273804877128,4.14898937613471,4.01441636742775,4.01441636742775,1431639.24067063,0.0,1.0
2008-08-25,19.27,19.8,19.26,19.63,229700,3.98957211966646,4.09930088061214,3.98750176568636,4.06410486295032,1109472.11060069,0.0,1.0
2008-08-26,19.58,19.69,19.24,19.24,199500,4.05375309304979,4.07652698683096,3.98336105772614,3.98336105772614,963603.335066767,0.0,1.0
2008-08-27,20.08,20.36,19.59,19.59,259000,4.18832610175675,4.2467290553669,4.08612093293898,4.08612093293898,1241718.02138774,0.15,1.0
2008-08-28,20.5,20.8,20.07,20.17,185100,4.27593053217198,4.33850512532572,4.18624028198496,4.20709847970287,887420.871655868,0.0,1.0
2008-08-29,20.23,20.6,19.96,20.4,225500,4.21961339833362,4.29678872988989,4.16329626449525,4.25507233445407,1081109.70588006,0.0,1.0
2008-09-02,20.46,21.0,20.2,20.59,258700,4.26758725308482,4.38022152076154,4.21335593901824,4.2947029101181,1240279.73796528,0.0,1.0
2008-09-03,20.04,20.84,19.99,20.47,361100,4.17998282266958,4.34684840441288,4.16955372381063,4.26967307285661,1731213.81283055,0.0,1.0
2008-09-04,19.65,20.11,19.45,19.83,229700,4.09863585156973,4.19458356107212,4.0569194561339,4.13618060746197,1101245.67379445,0.0,1.0
2008-09-05,19.44,19.74,19.0,19.6,235100,4.05483363636211,4.11740822951585,3.9630575664033,4.08820675271077,1127134.77539868,0.0,1.0
2008-09-08,19.96,20.15,19.4,19.88,192300,4.16329626449525,4.20292684015929,4.04649035727495,4.14660970632093,921939.673794834,0.0,1.0
2008-09-09,19.6,20.77,19.43,20.06,236500,4.08820675271077,4.33224766601034,4.05274781659032,4.18415446221317,1133846.76470347,0.0,1.0
2008-09-10,19.95,20.16,19.53,19.86,219400,4.16121044472346,4.20501265993108,4.07360601430823,4.14243806677734,1051864.60962343,0.0,1.0
2008-09-11,20.32,20.38,19.41,19.76,278800,4.23838577627974,4.25090069491049,4.04857617704674,4.12157986905943,1336644.72726989,0.0,1.0
2008-09-12,20.0,20.35,19.76,20.25,240400,4.17163954358242,4.24464323559511,4.12157986905943,4.2237850378772,1152544.44919541,0.0,1.0
2008-09-15,19.41,20.34,19.35,19.71,330200,4.04857617704674,4.24255741582332,4.03606125841599,4.11115077020047,1583070.62031749,0.0,1.0
2008-09-16,20.53,21.08,19.27,19.27,530700,4.28218799148735,4.39690807893587,4.01937470024166,4.01937470024166,2544323.37432615,0.0,1.0
2008-09-17,20.07,20.94,19.92,19.92,501300,4.18624028198496,4.36770660213079,4.15495298540809,4.15495298540809,2403371.59892537,0.0,1.0
2008-09-18,22.21,22.3,19.86,20.42,529900,4.63260571314828,4.6513780910944,4.14243806677734,4.25924397399765,2540487.95186626,0.0,1.0
2008-09-19,23.0,25.0,22.52,23.0,1035600,4.79738547511978,5.21454942947802,4.6972661260738,4.79738547511978,4964954.374321,0.0,1.0
2008-09-22,22.24,23.09,21.85,22.68,235000,4.63886317246365,4.8161578530659,4.55751620136379,4.73063924242246,1126655.34759119,0.0,1.0
2008-09-23,21.13,22.52,21.07,22.21,241200,4.40733717779483,4.6972661260738,4.39482225916408,4.63260571314828,1156379.8716553,0.0,1.0
2008-09-24,20.53,21.54,20.31,21.2,207900,4.28218799148735,4.49285578843827,4.23629995650795,4.42193791619736,996730.411762589,0.0,1.0
2008-09-25,20.8,21.1,20.34,20.56,157000,4.33850512532572,4.40107971847945,4.24255741582332,4.28844545080273,752701.657752411,0.0,1.0
2008-09-26,21.29,21.34,20.25,20.59,181100,4.44071029414349,4.45113939300244,4.2237850378772,4.2947029101181,868243.759356443,0.0,1.0
2008-09-29,20.51,21.23,20.4,20.99,241800,4.27801635194377,4.42819537551274,4.25507233445407,4.37813570098975,1159256.43850021,0.0,1.0
2008-09-30,20.16,20.73,19.51,20.12,471700,4.20501265993108,4.32390438692318,4.06943437476465,4.19666938084391,2261460.96790963,0.0,1.0
2008-10-01,20.16,20.34,19.86,20.07,807700,4.20501265993108,4.24255741582332,4.14243806677734,4.18624028198496,3872338.40106129,0.0,1.0
2008-10-02,19.19,20.34,18.93,20.13,469200,4.00268814206733,4.24255741582332,3.94845682800076,4.19875520061571,2249475.27272249,0.0,1.0
2008-10-03,19.44,20.3,18.98,19.53,454800,4.05483363636211,4.23421413673616,3.95888592685972,4.07360601430823,2180437.66844457,0.0,1.0
2008-10-06,18.63,19.21,17.96,19.04,549000,3.88588223484702,4.00685978161091,3.74613231013701,3.97140084549046,2632058.66309601,0.0,1.0
2008-10-07,18.03,19.22,17.95,18.93,290300,3.76073304853955,4.00894560138271,3.74404649036522,3.94845682800076,1391778.92513073,0.0,1.0
2008-10-08,18.24,19.24,17.58,17.62,744300,3.80453526374717,4.01311724092629,3.66687115880895,3.67521443789611,3568381.17111541,0.0,1.0
2008-10-09,16.38,18.54,16.38,18.49,618600,3.416572786194,3.8671098569009,3.416572786194,3.85668075804195,2965740.417106,0.0,1.0
2008-10-10,17.11,17.26,14.75,15.81,549500,3.56883762953476,3.60012492611163,3.07658416339203,3.2976810592019,2634455.80213344,0.0,1.0
2008-10-13,18.13,18.13,17.12,17.73,355600,3.78159124625746,3.78159124625746,3.57092344930655,3.69815845538582,1704845.28341884,0.0,1.0
2008-10-14,16.72,18.41,16.41,18.41,285200,3.4874906584349,3.83999419986762,3.42283024550938,3.83999419986762,1367328.10694897,0.0,1.0
2008-10-15,15.27,16.63,15.26,16.4,245600,3.18504679152518,3.46871828048878,3.18296097175339,3.42074442573758,1177474.69518466,0.0,1.0
2008-10-16,16.37,16.44,14.85,15.69,354800,3.41448696642221,3.42908770482475,3.09744236110995,3.27265122194041,1701009.86095895,0.0,1.0
2008-10-17,15.74,18.3975,15.59,15.79,283500,3.28308032079936,3.83738692515288,3.2517930242225,3.29350941965832,1359177.83422171,0.0,1.0
2008-10-20,16.44,16.69,15.71,15.83,202200,3.42908770482475,3.48123319911953,3.27682286148399,3.30185269874549,969403.026735908,0.0,1.0
2008-10-21,15.75,16.65,15.37,16.18,199900,3.28516614057116,3.47288992003236,3.20590498924309,3.37485639075818,958376.187163738,0.0,1.0
2008-10-22,15.1,15.87,14.85,15.41,163800,3.14958785540473,3.31019597783265,3.09744236110995,3.21424826833025,785302.748661432,0.0,1.0
2008-10-23,15.33,15.63,14.57,15.18,326300,3.19756171015592,3.26013630330966,3.03903940749979,3.16627441357906,1564372.93582556,0.0,1.0
2008-10-24,14.44,15.11,14.16,14.29,197500,3.01192375046651,3.15167367517652,2.95352079685635,2.98063645388964,946869.919784083,0.0,1.0
2008-10-27,14.57,15.11,14.0,14.25,420800,3.03903940749979,3.15167367517652,2.92014768050769,2.97229317480247,2017432.21389946,0.0,1.0
2008-10-28,16.08,16.13,14.56,14.76,230000,3.35399819304026,3.36442729189922,3.036953587728,3.07866998316383,1102683.95721691,0.0,1.0
2008-10-29,15.72,16.5,15.59,16.46,345600,3.27890868125578,3.4416026234555,3.2517930242225,3.43325934436833,1656902.50267028,0.0,1.0
2008-10-30,15.49,15.95,14.55,14.61,525200,3.23093482650458,3.32688253600698,3.03486776795621,3.04738268658696,2517954.84491444,0.0,1.0
2008-10-31,16.02,16.23,15.02,15.43,309800,3.34148327440952,3.38528548961713,3.1329012972304,3.21841990787384,1485267.34759043,0.0,1.0
2008-11-03,16.83,16.9,15.71,15.95,372300,3.51043467592461,3.52503541432714,3.27682286148399,3.32688253600698,1784909.72726893,0.0,1.0
2008-11-04,16.98,17.35,16.71,17.17,258000,3.54172197250147,3.61889730405775,3.48540483866311,3.58135254816551,1236923.74331288,0.0,1.0
2008-11-05,16.42,17.06,16.37,16.78,253900,3.42491606528117,3.5584085306758,3.41448696642221,3.50000557706565,1217267.20320597,0.0,1.0
2008-11-06,15.71,16.448,15.6,16.31,317900,3.27682286148399,3.43075636064218,3.25387884399429,3.40197204779146,1524100.99999676,0.0,1.0
2008-11-07,15.84,16.13,15.34,15.85,216000,3.30393851851728,3.36442729189922,3.19964752992772,3.30602433828907,1035564.06416892,0.0,1.0
2008-11-10,15.39,16.23,15.21,16.17,236800,3.21007662878667,3.38528548961713,3.17253187289443,3.37277057098639,1135285.04812593,0.0,1.0
2008-11-11,15.06,15.7,14.95,15.22,205900,3.14124457631756,3.2747370417122,3.11830055882786,3.17461769266622,987141.855612876,0.0,1.0
2008-11-12,14.04,15.19,14.04,14.84,422700,2.92849095959486,3.16836023335085,2.92849095959486,3.09535654133816,2026541.34224168,0.0,1.0
2008-11-13,15.15,15.25,13.41,14.08,396800,3.16001695426368,3.1808751519816,2.79708431397201,2.93683423868202,1902369.54010291,0.0,1.0
2008-11-14,13.88,15.26,13.85,15.26,315200,2.8951178432462,3.18296097175339,2.88886038393083,3.18296097175339,1511156.44919465,0.0,1.0
2008-11-17,13.25,13.87,13.19,13.75,257700,2.76371119762335,2.89303202347441,2.75119627899261,2.86800218621291,1235485.45989042,0.0,1.0
2008-11-18,12.89,13.39,12.45,13.26,215400,2.68862168583887,2.79291267442843,2.59684561588006,2.76579701739514,1032687.49732401,0.0,1.0
2008-11-19,11.74,13.11,11.68,12.85,201700,2.44875241208288,2.73450972081828,2.43623749345213,2.6802784067517,967005.88769848,0.0,1.0
2008-11-20,11.02,12.46,11.0,11.74,633500,2.29857338851391,2.59893143565185,2.29440174897033,2.44875241208288,3037175.16042136,0.0,1.0
2008-11-21,11.74,11.8,10.82,11.22,656100,2.44875241208288,2.46126733071363,2.25685699307809,2.34028978394974,3145525.8449131,0.0,1.0
2008-11-24,12.55,12.72,11.74,11.85,492300,2.61770381359797,2.65316274971842,2.44875241208288,2.47169642957258,2360223.09625167,0.0,1.0
2008-11-25,12.31,12.79,11.9,12.63,354800,2.59893143565185,2.70027076051886,2.51237076232794,2.66649098556319,1680532.21415768,0.15,1.0
2008-11-26,13.09,13.14,11.93,12.04,349700,2.76360783856074,2.77416401823438,2.51870447013213,2.54192806541415,1656375.74771967,0.0,1.0
2008-11-28,13.63,13.65,12.85,13.01,142600,2.87761457903612,2.88183705090558,2.71293817612723,2.7467179510829,675433.747854807,0.0,1.0
2008-12-01,11.66,13.38,11.52,13.36,338600,2.46170109989444,2.82483368066789,2.43214379680823,2.82061120879843,1603799.90900166,0.0,1.0
2008-12-02,11.99,12.23,11.48,11.9,419100,2.53137188574051,2.58204154817401,2.42369885306931,2.51237076232794,1985093.15375841,0.0,1.0
2008-12-03,12.42,12.49,11.44,11.71,471300,2.62215503093387,2.63693368247698,2.41525390933039,2.47225727956809,2232341.69259446,0.0,1.0
2008-12-04,11.97,12.93,11.67,12.31,348000,2.52714941387105,2.72982806360507,2.46381233582917,2.59893143565185,1648323.59224034,0.0,1.0
2008-12-05,13.31,13.37,11.51,11.78,466500,2.81005502912478,2.82272244473316,2.4300325608735,2.48703593111119,2209606.19477046,0.0,1.0
2008-12-08,13.41,13.8,13.04,13.61,418900,2.83116738847208,2.91350558992652,2.75305165888709,2.87339210716666,1984145.84134908,0.0,1.0
2008-12-09,13.05,13.8882,12.82,12.82,326700,2.75516289482182,2.93212669087084,2.70660446832305,2.70660446832305,1547434.82064632,0.0,1.0
2008-12-10,13.18,13.47,12.83,13.21,234700,2.7826089619733,2.84383480408045,2.70871570425777,2.78894266977749,1111671.1123529,0.0,1.0
2008-12-11,12.7,13.17,12.35,13.03,246800,2.68126963710629,2.78049772603857,2.60737637939076,2.75094042295236,1168983.51311758,0.0,1.0
2008-12-12,13.14,13.23,12.15,12.47,223700,2.77416401823438,2.79316514164695,2.56515166069618,2.63271121060752,1059568.92983955,0.0,1.0
2008-12-15,12.88,13.28,12.45,13.23,218400,2.71927188393142,2.8037213213206,2.62848873873806,2.79316514164695,1034465.15099221,0.0,1.0
2008-12-16,13.49,13.64,12.63,13.05,240400,2.84805727594991,2.87972581497085,2.66649098556319,2.75516289482182,1138669.5160189,0.0,1.0
2008-12-17,13.43,13.71,12.97,13.33,315200,2.83538986034154,2.89450446651396,2.73827300734399,2.81427750099424,1492964.35710964,0.0,1.0
2008-12-18,13.16,13.51,12.8,13.36,405800,2.77838649010384,2.85227974781937,2.70238199645359,2.82061120879843,1922096.87853773,0.0,1.0
2008-12-19,13.62,14.14,12.91,14.11,805400,2.87550334310139,2.98528761170732,2.72560559173561,2.97895390390313,3814827.07238613,0.0,1.0
2008-12-22,13.46,13.7,12.82,13.7,383500,2.84172356814572,2.89239323057923,2.70660446832305,2.89239323057923,1816471.54489705,0.0,1.0
2008-12-23,13.29,13.82,13.17,13.58,252400,2.80583255725533,2.91772806179598,2.78049772603857,2.86705839936248,1195508.26057891,0.0,1.0
2008-12-24,13.61,13.71,13.22,13.32,146500,2.87339210716666,2.89450446651396,2.79105390571222,2.81216626505951,693906.339836811,0.0,1.0
2008-12-26,13.83,13.8876,13.65,13.75,132600,2.91983929773071,2.93200001671475,2.88183705090558,2.90294941025288,628068.12738813,0.0,1.0
2008-12-29,13.8,13.94,13.64,13.75,152100,2.91350558992652,2.94306289301273,2.87972581497085,2.90294941025288,720431.08729815,0.0,1.0
2008-12-30,14.52,14.54,13.89,13.93,137100,3.06551457722704,3.0697370490965,2.93250671333909,2.940951657078,649382.656598134,0.0,1.0
2008-12-31,14.8,14.95,14.56,14.6,219100,3.12462918339946,3.1562977224204,3.07395952096595,3.08240446470487,1037780.74442488,0.0,1.0
2009-01-02,15.2,15.3,14.42,14.84,151800,3.20907862078863,3.23019098013593,3.04440221787974,3.13307412713838,719010.11868415,0.0,1.0
2009-01-05,13.83,14.74,13.59,14.74,395100,2.91983929773071,3.11196176779108,2.86916963529721,3.11196176779108,1871415.66463839,0.0,1.0
2009-01-06,14.09,14.21,13.85,13.9,436500,2.97473143203367,3.00006626325043,2.92406176960017,2.93461794927382,2067509.33337043,0.0,1.0
2009-01-07,14.09,14.3,13.79,13.96,282700,2.97473143203367,3.01906738666299,2.91139435399179,2.94728536488219,1339026.09059295,0.0,1.0
2009-01-08,14.2,14.25,13.93,14.0,200000,2.9979550273157,3.00851120698934,2.940951657078,2.95573030862111,947312.409333528,0.0,1.0
2009-01-09,13.74,14.24,13.65,14.24,204600,2.90083817431815,3.00639997105461,2.88183705090558,3.00639997105461,969100.594748199,0.0,1.0
2009-01-12,13.66,13.85,13.5,13.5,252300,2.88394828684031,2.92406176960017,2.85016851188464,2.85016851188464,1195034.60437425,0.0,1.0
2009-01-13,13.48,13.89,13.3005,13.64,215200,2.84594604001518,2.93250671333909,2.80804935498679,2.87972581497085,1019308.15244288,0.0,1.0
2009-01-14,12.96,13.28,12.77,13.28,331600,2.73616177140926,2.8037213213206,2.6960482886494,2.8037213213206,1570643.97467499,0.0,1.0
2009-01-15,13.49,13.58,12.88,12.98,289200,2.84805727594991,2.86705839936248,2.71927188393142,2.74038424327872,1369813.74389628,0.0,1.0
2009-01-16,13.31,13.61,12.91,13.59,230900,2.81005502912478,2.87339210716666,2.72560559173561,2.86916963529721,1093672.17657556,0.0,1.0
2009-01-20,12.91,13.22,12.75,13.18,388900,2.72560559173561,2.79105390571222,2.69182581677994,2.7826089619733,1842048.97994905,0.0,1.0
2009-01-21,13.34,13.54,12.9,13.03,404800,2.81638873692897,2.85861345562356,2.72349435580088,2.75094042295236,1917360.31649106,0.0,1.0
2009-01-22,13.36,13.4875,12.96,13.19,313100,2.82061120879843,2.84752946696623,2.73616177140926,2.78472019790803,1483017.57681164,0.0,1.0
2009-01-23,13.24,13.57,13.0,13.08,180700,2.79527637758168,2.86494716342775,2.74460671514817,2.76149660262601,855896.761832843,0.0,1.0
2009-01-26,13.13,13.49,13.0,13.25,296000,2.77205278229966,2.84805727594991,2.74460671514817,2.79738761351641,1402022.36581362,0.0,1.0
2009-01-27,13.48,13.59,13.12,13.21,145300,2.84594604001518,2.86916963529721,2.76994154636493,2.78894266977749,688222.46538081,0.0,1.0
2009-01-28,13.9,13.9995,13.6,13.72,250600,2.93461794927382,2.95562474682437,2.87128087123194,2.89661570244869,1186982.44889491,0.0,1.0
2009-01-29,13.24,13.79,13.14,13.79,159300,2.79527637758168,2.91139435399179,2.77416401823438,2.91139435399179,754534.334034156,0.0,1.0
2009-01-30,13.06,13.63,12.95,13.43,280800,2.75727413075655,2.87761457903612,2.73405053547453,2.83538986034154,1330026.62270428,0.0,1.0
2009-02-02,13.12,13.315,12.84,12.94,349000,2.76994154636493,2.81111064709215,2.7108269401925,2.7319392995398,1653060.15428701,0.0,1.0
2009-02-03,13.17,13.31,12.81,13.15,226500,2.78049772603857,2.81005502912478,2.70449323238832,2.77627525416911,1072831.30357022,0.0,1.0
2009-02-04,13.32,13.65,13.17,13.17,148600,2.81216626505951,2.88183705090558,2.78049772603857,2.78049772603857,703853.120134813,0.0,1.0
2009-02-05,13.49,13.82,13.12,13.27,147400,2.84805727594991,2.91772806179598,2.76994154636493,2.80161008538587,698169.245678812,0.0,1.0
2009-02-06,13.82,14.0,13.52,13.52,277000,2.91772806179598,2.95573030862111,2.8543909837541,2.8543909837541,1312027.68692694,0.0,1.0
2009-02-09,13.74,13.99,13.62,13.81,261400,2.90083817431815,2.95361907268638,2.87550334310139,2.91561682586125,1238137.31899892,0.0,1.0
2009-02-10,13.25,13.98,13.2,13.7,203200,2.79738761351641,2.95150783675165,2.78683143384276,2.89239323057923,962469.407882865,0.0,1.0
2009-02-11,13.36,13.6,13.21,13.27,144800,2.82061120879843,2.87128087123194,2.78894266977749,2.80161008538587,685854.184357475,0.0,1.0
2009-02-12,13.38,13.4,12.93,13.2,273300,2.82483368066789,2.82905615253735,2.72982806360507,2.78683143384276,1294502.40735427,0.0,1.0
2009-02-13,13.18,13.88,13.1,13.42,308900,2.7826089619733,2.93039547740436,2.76571907449547,2.83327862440681,1463124.01621564,0.0,1.0
2009-02-17,12.66,12.97,12.3,12.78,493400,2.67282469336738,2.73827300734399,2.59682019971712,2.69815952458413,2337019.71382581,0.0,1.0
2009-02-18,12.8,13.17,12.26,12.41,386500,2.70238199645359,2.78049772603857,2.5883752559782,2.62004379499914,1830681.23103704,0.0,1.0
2009-02-19,12.4,13.01,12.29,12.9,254900,2.61793255906441,2.7467179510829,2.59470896378239,2.72349435580088,1207349.66569558,0.0,1.0
2009-02-20,12.7,12.99,12.05,12.24,395700,2.68126963710629,2.74249547921344,2.54403930134888,2.58415278410874,1874257.60186639,0.0,1.0
2009-02-23,11.89,12.88,11.82,12.84,387400,2.51025952639321,2.71927188393142,2.49548087485011,2.7108269401925,1834944.13687905,0.0,1.0
2009-02-24,11.67,12.07,11.59,11.97,520100,2.46381233582917,2.54826177321834,2.44692244835133,2.52714941387105,2463485.92047184,0.0,1.0
2009-02-25,11.5,11.85,11.14,11.62,495400,2.42792132493877,2.5018145826543,2.35191683128851,2.45325615615552,2346492.83791915,0.0,1.0
2009-02-26,11.25,11.6,11.2,11.57,335800,2.37514042657053,2.44903368428606,2.36458424689689,2.44269997648187,1590537.535271,0.0,1.0
2009-02-27,11.0,11.28,10.91,11.07,440100,2.3223595282023,2.38147413437472,2.30335840478974,2.33713817974541,2084560.95673843,0.0,1.0
2009-03-02,10.64,11.06,10.56,11.0,559500,2.24635503455204,2.33502694381068,2.22946514707421,2.3223595282023,2650106.46511055,0.0,1.0
2009-03-03,10.21,10.86,10.2,10.84,363000,2.15557188935868,2.29280222511609,2.15346065342395,2.28857975324663,1719372.02294036,0.0,1.0
2009-03-04,10.44,10.69,9.83,10.33,466200,2.2357988548784,2.28933809948755,2.10516309803205,2.21224158725037,2176907.81502109,0.15,1.0
2009-03-05,9.96,10.37,9.95,10.2,285100,2.13300350522882,2.22080786638783,2.13086193544445,2.18440118005361,1331266.44801054,0.0,1.0
2009-03-06,9.95,10.14,9.67,10.04,325200,2.13086193544445,2.17155176134741,2.07089798148219,2.15013606350375,1518512.2725115,0.0,1.0
2009-03-09,9.55,9.98,9.46,9.81,228500,2.0451991440698,2.13728664479755,2.0259250160105,2.10087995846332,1066974.33662016,0.0,1.0
2009-03-10,10.03,10.29,9.712,9.74,283000,2.14799449371938,2.2036753081129,2.07989257457653,2.08588896997276,1321460.55695189,0.0,1.0
2009-03-11,10.1,10.44,9.6,10.11,203300,2.16298548220994,2.2357988548784,2.05590699299163,2.16512705199431,949303.643916323,0.0,1.0
2009-03-12,10.69,10.73,9.67,9.67,539300,2.28933809948755,2.29790437862502,2.07089798148219,2.07089798148219,2518246.2133009,0.0,1.0
2009-03-13,10.85,11.1,10.53,10.77,262800,2.32360321603741,2.37714246064657,2.25507298293769,2.30647065776248,1227137.22391151,0.0,1.0
2009-03-16,11.31,11.6,10.72,10.91,381300,2.42211542611826,2.48422094986489,2.29576280884065,2.33645263474361,1780469.64793553,0.0,1.0
2009-03-17,11.99,12.01,11.16,11.34,415500,2.56774217145517,2.5720253110239,2.38999187935277,2.42854013547136,1940165.5880336,0.0,1.0
2009-03-18,12.41,12.68,11.66,11.92,317900,2.65768810239855,2.71551048657644,2.49707036857108,2.55275118296461,1484425.12740285,0.0,1.0
2009-03-19,12.6,12.78,12.4,12.65,227000,2.69837792830151,2.73692618442011,2.65554653261419,2.70908577722334,1059970.12872113,0.0,1.0
2009-03-20,12.47,12.93,12.4,12.72,366100,2.67053752110475,2.7690497311856,2.65554653261419,2.72407676571391,1709493.67455861,0.0,1.0
2009-03-23,13.57,13.57,12.5,12.81,300100,2.90611019738504,2.90611019738504,2.67696223045785,2.74335089377321,1401308.52700093,0.0,1.0
2009-03-24,13.45,13.68,13.28,13.43,214600,2.88041135997265,2.92966746501307,2.84400467363842,2.87612822040391,1002068.67675574,0.0,1.0
2009-03-25,13.64,14.0,13.02,13.58,175200,2.92110118587561,2.99819769811279,2.7883238592449,2.90825176716941,818091.48260767,0.0,1.0
2009-03-26,13.92,14.02,13.48,13.87,278000,2.98106513983786,3.00248083768152,2.88683606932575,2.97035729091603,1298113.19728843,0.0,1.0
2009-03-27,13.47,13.94,13.45,13.64,125000,2.88469449954138,2.98534827940659,2.88041135997265,2.92110118587561,583683.991586523,0.0,1.0
2009-03-30,13.12,13.28,12.65,13.28,162100,2.80973955708856,2.84400467363842,2.70908577722334,2.84400467363842,756921.400289403,0.0,1.0
2009-03-31,13.34,13.68,12.9,13.31,309800,2.85685409234462,2.92966746501307,2.7626250218325,2.85042938299152,1446602.40474804,0.0,1.0
2009-04-01,13.4,13.53,12.93,13.17,223700,2.86970351105082,2.89754391824758,2.7690497311856,2.82044740601039,1044560.87134324,0.0,1.0
2009-04-02,14.3,14.59,13.43,13.67,274500,3.06244479164378,3.1245503153904,2.87612822040391,2.92752589522871,1281770.04552401,0.0,1.0
2009-04-03,14.31,14.42,14.02,14.31,213200,3.06458636142815,3.08814362905618,3.00248083768152,3.06458636142815,995531.416049973,0.0,1.0
2009-04-06,13.93,14.35,13.74,14.18,191400,2.98320670962223,3.07315264056561,2.94251688371927,3.03674595423139,893736.927917284,0.0,1.0
2009-04-07,13.22,13.82,13.13,13.8,238100,2.83115525493222,2.9596494419942,2.81188112687293,2.95536630242547,1111801.26717401,0.0,1.0
2009-04-08,13.69,13.7,13.29,13.35,164900,2.93180903479744,2.9339506045818,2.84614624342279,2.85899566212898,769995.921700941,0.0,1.0
2009-04-09,14.67,14.67,13.79,14.01,212900,3.14168287366533,3.14168287366533,2.9532247326411,3.00033926789716,994130.574470167,0.0,1.0
2009-04-13,13.8,14.36,13.5,14.34,365800,2.95536630242547,3.07529421034998,2.89111920889448,3.07101107078125,1708092.8329788,0.0,1.0
2009-04-14,13.82,13.94,13.47,13.64,192200,2.9596494419942,2.98534827940659,2.88469449954138,2.92110118587561,897472.505463438,0.0,1.0
2009-04-15,13.99,14.03,13.62,13.71,138100,2.99605612832843,3.00462240746589,2.91681804630687,2.93609217436617,644854.07390479,0.0,1.0
2009-04-16,14.44,14.56,13.8,14.07,195400,3.09242676862491,3.1181256060373,2.95536630242547,3.01318868660336,912414.815648052,0.0,1.0
2009-04-17,14.65,14.85,14.27,14.49,243300,3.1373997340966,3.18023112978393,3.05602008229068,3.10313461754674,1136082.52122401,0.0,1.0
2009-04-20,14.21,14.63,14.16,14.34,173800,3.04317066358448,3.13311659452787,3.03246281466265,3.07101107078125,811554.221901903,0.0,1.0
2009-04-21,14.36,14.51,13.99,14.12,249300,3.07529421034998,3.10741775711547,2.99605612832843,3.02389653552519,1164099.35282016,0.0,1.0
2009-04-22,14.08,14.39,13.87,14.19,405100,3.01533025638772,3.08171891970308,2.97035729091603,3.03888752401575,1891603.07993361,0.0,1.0
2009-04-23,13.58,14.35,13.38,14.13,275000,2.90825176716941,3.07315264056561,2.86542037148208,3.02603810530955,1284104.78149035,0.0,1.0
2009-04-24,13.96,14.17,13.47,13.74,265300,2.98963141897533,3.03460438444702,2.88469449954138,2.94251688371927,1238810.90374324,0.0,1.0
2009-04-27,13.68,14.0,13.52,13.75,221000,2.92966746501307,2.99819769811279,2.89540234846321,2.94465845350364,1031953.29712497,0.0,1.0
2009-04-28,13.79,14.08,13.51,13.55,142800,2.9532247326411,3.01533025638772,2.89326077867884,2.90182705781631,666800.591988444,0.0,1.0
2009-04-29,14.44,14.47,13.8,13.86,346900,3.09242676862491,3.09885147797801,2.95536630242547,2.96821572113166,1619839.81345092,0.0,1.0
2009-04-30,14.07,14.72,14.07,14.56,242100,3.01318868660336,3.15239072258716,3.01318868660336,3.1181256060373,1130479.15490478,0.0,1.0
2009-05-01,14.05,14.26,13.9,14.09,246200,3.00890554703462,3.05387851250632,2.97678200026913,3.01747182617209,1149623.98982882,0.0,1.0
2009-05-04,14.39,14.39,13.9,14.19,383200,3.08171891970308,3.08171891970308,2.97678200026913,3.03888752401575,1789341.64460764,0.0,1.0
2009-05-05,12.99,13.62,12.84,13.11,1397300,2.7818991498918,2.91681804630687,2.7497756031263,2.80759798730419,6524653.13155079,0.0,1.0
2009-05-06,13.45,13.71,13.02,13.1,1069900,2.88041135997265,2.93609217436617,2.7883238592449,2.80545641751983,4995868.02078736,0.0,1.0
2009-05-07,13.29,13.69,13.15,13.64,600000,2.84614624342279,2.93180903479744,2.81616426644166,2.92110118587561,2801683.15961531,0.0,1.0
2009-05-08,13.58,13.6,13.2,13.47,335600,2.90825176716941,2.91253490673814,2.82687211536349,2.88469449954138,1567074.7806115,0.0,1.0
2009-05-11,13.54,13.69,13.35,13.36,239900,2.89968548803194,2.93180903479744,2.85899566212898,2.86113723191335,1120206.31665286,0.0,1.0
2009-05-12,13.22,13.65,12.97,13.63,240500,2.83115525493222,2.92324275565997,2.77761601032307,2.91895961609124,1123007.99981247,0.0,1.0
2009-05-13,12.66,13.0,12.41,13.0,358300,2.71122734700771,2.78404071967616,2.65768810239855,2.78404071967616,1673071.79348361,0.0,1.0
2009-05-14,13.01,13.28,12.69,12.76,233000,2.78618228946053,2.84400467363842,2.71765205636081,2.73264304485137,1087986.96031728,0.0,1.0
2009-05-15,13.1,13.32,12.83,12.96,269800,2.80545641751983,2.85257095277589,2.74763403334194,2.7754744405387,1259823.52744035,0.0,1.0
2009-05-18,13.52,13.63,13.08,13.23,273400,2.89540234846321,2.91895961609124,2.80117327795109,2.83329682471659,1276633.62639804,0.0,1.0
2009-05-19,13.22,13.57,13.2,13.56,371500,2.83115525493222,2.90611019738504,2.82687211536349,2.90396862760068,1734708.82299515,0.0,1.0
2009-05-20,13.33,13.57,13.19,13.32,433000,2.85471252256025,2.90611019738504,2.82473054557912,2.85257095277589,2021881.34685572,0.0,1.0
2009-05-21,13.25,13.35,12.89,13.31,327800,2.83757996428532,2.85899566212898,2.76048345204814,2.85042938299152,1530652.8995365,0.0,1.0
2009-05-22,12.96,13.34,12.91,13.15,162000,2.7754744405387,2.85685409234462,2.76476659161687,2.81616426644166,756454.453096134,0.0,1.0
2009-05-26,13.25,13.35,12.82,12.87,354300,2.83757996428532,2.85899566212898,2.74549246355757,2.7562003124794,1654393.90575284,0.0,1.0
2009-05-27,13.05,13.35,12.96,13.12,222300,2.794748568598,2.85899566212898,2.7754744405387,2.80973955708856,1038023.61063747,0.0,1.0
2009-05-28,12.89,13.09,12.5702,13.09,238500,2.76048345204814,2.80331484773546,2.6919960503441,2.80331484773546,1113669.05594708,0.0,1.0
2009-05-29,13.09,13.09,12.71,12.88,248300,2.80331484773546,2.80331484773546,2.72193519592954,2.75834188226377,1159429.88088747,0.0,1.0
2009-06-01,13.31,13.55,13.06,13.19,399000,2.85042938299152,2.90182705781631,2.79689013838236,2.82473054557912,1863119.30114418,0.0,1.0
2009-06-02,13.51,13.64,13.3,13.31,253700,2.89326077867884,2.92110118587561,2.84828781320715,2.85042938299152,1184645.02932401,0.0,1.0
2009-06-03,13.42,13.57,13.25,13.43,271000,2.88469449954138,2.9169377316525,2.84815216981545,2.88684404834879,1260729.68925416,0.05,1.0
2009-06-04,13.74,13.76,13.25,13.46,319800,2.95348006137843,2.95777915899325,2.84815216981545,2.89329269477101,1487754.07610141,0.0,1.0
2009-06-05,13.76,13.97,13.67,13.91,95300,2.95777915899325,3.00291968394881,2.93843321972658,2.99002239110437,443348.853822589,0.0,1.0
2009-06-08,13.61,13.83,13.36,13.59,99700,2.92553592688213,2.9728260006451,2.87179720669693,2.92123682926731,463818.26575144,0.0,1.0
2009-06-09,13.91,13.96,13.73,13.73,137800,2.99002239110437,3.00077013514141,2.95133051257102,2.95133051257102,641064.76449898,0.0,1.0
2009-06-10,14.13,14.16,13.76,14.0,318500,3.03731246486734,3.04376111128956,2.95777915899325,3.00936833037104,1481706.29530425,0.0,1.0
2009-06-11,14.13,14.54,14.11,14.2,159300,3.03731246486734,3.12544396597106,3.03301336725252,3.05235930651919,741085.754605861,0.0,1.0
2009-06-12,14.37,14.38,13.98,14.18,230500,3.08890163624513,3.09105118505254,3.00506923275622,3.04806020890438,1072318.05672725,0.0,1.0
2009-06-15,14.25,14.35,14.06,14.29,168900,3.06310705055623,3.08460253863031,3.02226562321548,3.07170524578587,785746.289723353,0.0,1.0
2009-06-16,13.92,14.34,13.91,14.25,107000,2.99217193991177,3.0824529898229,2.99002239110437,3.06310705055623,497778.880997032,0.0,1.0
2009-06-17,14.05,14.19,13.83,13.9,105400,3.02011607440808,3.05020975771179,2.9728260006451,2.98787284229696,490335.458477449,0.0,1.0
2009-06-18,14.12,14.25,13.93,14.01,101400,3.03516291605993,3.06310705055623,2.99432148871918,3.01151787917844,471726.902178496,0.0,1.0
2009-06-19,14.44,14.71,14.305,14.38,352500,3.10394847789698,3.161986295697,3.07492956899698,3.09105118505254,1639879.02384536,0.0,1.0
2009-06-22,13.9,14.41,13.82,14.41,203800,2.98787284229696,3.09749983147476,2.9706764518377,3.09749983147476,948105.943431729,0.0,1.0
2009-06-23,13.99,14.09,13.62,13.96,232500,3.00721878156363,3.02871426963771,2.92768547568954,3.00077013514141,1081622.33487673,0.0,1.0
2009-06-24,13.96,14.17,13.95,14.07,219900,3.00077013514141,3.04591066009697,2.998620586334,3.02441517202289,1023005.38253502,0.0,1.0
2009-06-25,14.16,14.16,13.93,13.95,213400,3.04376111128956,3.04376111128956,2.99432148871918,2.998620586334,992766.478549221,0.0,1.0
2009-06-26,14.28,14.28,13.9806,14.04,1413600,3.06955569697846,3.06955569697846,3.00519820568467,3.01796652560067,6576263.7960505,0.0,1.0
2009-06-29,14.26,14.35,13.94,14.23,178000,3.06525659936364,3.08460253863031,2.99647103752659,3.05880795294142,828080.755303474,0.0,1.0
2009-06-30,14.13,14.4,14.1,14.26,249300,3.03731246486734,3.09535028266735,3.03086381844512,3.06525659936364,1159778.27133234,0.0,1.0
2009-07-01,14.61,14.73,14.22,14.28,314300,3.14049080762292,3.16628539331181,3.05665840413401,3.06955569697846,1462167.31119035,0.0,1.0
2009-07-02,14.09,14.58,14.05,14.42,205000,3.02871426963771,3.13404216120069,3.02011607440808,3.09964938028217,953688.510321415,0.0,1.0
2009-07-06,13.99,14.12,13.9,14.08,330100,3.00721878156363,3.03516291605993,2.98787284229696,3.0265647208303,1535671.10857122,0.0,1.0
2009-07-07,13.94,14.14,13.82,13.84,361800,2.99647103752659,3.03946201367475,2.9706764518377,2.97497554945251,1683143.91724043,0.0,1.0
2009-07-08,13.91,14.09,13.69,13.96,203200,2.99002239110437,3.02871426963771,2.94273231734139,3.00077013514141,945314.659986885,0.0,1.0
2009-07-09,13.76,14.29,13.74,14.01,244400,2.95777915899325,3.07170524578587,2.95348006137843,3.01151787917844,1136982.78986612,0.0,1.0
2009-07-10,13.78,13.85,13.62,13.72,92300,2.96207825660806,2.97712509825992,2.92768547568954,2.94918096376362,429392.436598374,0.0,1.0
2009-07-13,14.08,14.1,13.58,13.8,176600,3.0265647208303,3.03086381844512,2.91908728045991,2.96637735422288,821567.760598839,0.0,1.0
2009-07-14,14.19,14.31,13.99,14.03,82200,3.05020975771179,3.07600434340068,3.00721878156363,3.01581697679326,382405.831943514,0.0,1.0
2009-07-15,15.17,15.23,14.2045,14.31,235200,3.26086554083776,3.27376283368221,3.05332660348253,3.07600434340068,1094183.11037852,0.0,1.0
2009-07-16,15.5,15.55,14.9,15.14,130300,3.33180065148222,3.34254839551926,3.20282772303775,3.25441689441554,606173.721438441,0.0,1.0
2009-07-17,15.43,15.61,15.35,15.54,191900,3.31675380983036,3.35544568836371,3.2995574193711,3.34039884671185,892745.488442341,0.0,1.0
2009-07-20,15.68,15.72,15.39,15.51,175000,3.37049253001556,3.37909072524519,3.30815561460073,3.33395020028963,814124.338079258,0.0,1.0
2009-07-21,15.61,15.68,15.3503,15.54,125200,3.35544568836371,3.37049253001556,3.29962190583532,3.34039884671185,582447.812157274,0.0,1.0
2009-07-22,15.6,15.75,15.5,15.5,311900,3.3532961395563,3.38553937166742,3.33180065148222,3.33180065148222,1451002.17741097,0.0,1.0
2009-07-23,16.58,16.78,15.52,15.54,422700,3.56395192268227,3.60694289883043,3.33609974909704,3.34039884671185,1966459.18689201,0.0,1.0
2009-07-24,16.25,16.53,16.08,16.5,246000,3.49301681203781,3.55320417864523,3.45647448231188,3.54675553222301,1144426.2123857,0.0,1.0
2009-07-27,16.3,16.35,16.13,16.24,220400,3.50376455607485,3.51451230011189,3.46722222634892,3.4908672632304,1025331.45207239,0.0,1.0
2009-07-28,16.3,16.35,16.14,16.14,227300,3.50376455607485,3.51451230011189,3.46937177515632,3.46937177515632,1057431.21168809,0.0,1.0
2009-07-29,16.21,16.25,16.07,16.12,245600,3.48441861680818,3.49301681203781,3.45432493350447,3.46507267754151,1142565.3567558,0.0,1.0
2009-07-30,16.59,16.72,16.22,16.25,427600,3.56610147148968,3.59404560598598,3.48656816561559,3.49301681203781,1989254.66835823,0.0,1.0
2009-07-31,16.5,16.98,16.48,16.5,302300,3.54675553222301,3.64993387497859,3.54245643460819,3.54675553222301,1406341.64229348,0.0,1.0
2009-08-03,16.64,16.88,16.45,16.69,265900,3.57684921552672,3.62843838690451,3.53600778818597,3.58759695956376,1237003.779973,0.0,1.0
2009-08-04,16.55,16.73,16.5,16.5,239300,3.55750327626005,3.59619515479339,3.54675553222301,3.54675553222301,1113256.88058495,0.0,1.0
2009-08-05,16.56,16.72,16.35,16.51,308600,3.55965282506746,3.59404560598598,3.51451230011189,3.54890508103042,1435650.11846433,0.0,1.0
2009-08-06,16.5,16.84,16.39,16.58,323900,3.54675553222301,3.61984019167488,3.52311049534152,3.56395192268227,1506827.84630784,0.0,1.0
2009-08-07,16.44,16.88,16.43,16.67,244300,3.53385823937856,3.62843838690451,3.53170869057115,3.58329786194894,1136517.57595864,0.0,1.0
2009-08-10,16.25,16.56,16.17,16.36,129000,3.49301681203781,3.55965282506746,3.47582042157855,3.5166618489193,600125.940641281,0.0,1.0
2009-08-11,16.03,16.22,15.95,16.12,91400,3.44572673827484,3.48656816561559,3.42853034781557,3.46507267754151,425205.511431109,0.0,1.0
2009-08-12,16.15,16.41,15.9901,16.01,169600,3.47152132396373,3.52740959295634,3.43715003853328,3.44142764066002,789002.787075669,0.0,1.0
2009-08-13,16.36,16.4696,15.99,16.19,106300,3.5166618489193,3.54022090384849,3.43712854304521,3.48011951919336,494522.383644714,0.0,1.0
2009-08-14,15.91,16.33,15.71,16.33,173600,3.41993215258594,3.51021320249707,3.37694117643779,3.51021320249707,807611.343374624,0.0,1.0
2009-08-17,15.34,15.72,15.2899,15.72,260700,3.29740787056369,3.37909072524519,3.28663863103858,3.37909072524519,1212812.65678436,0.0,1.0
2009-08-18,15.53,15.57,15.21,15.47,126900,3.33824929790444,3.34684749313407,3.26946373606739,3.32535200506,590356.448584331,0.0,1.0
2009-08-19,15.75,15.75,15.29,15.29,115700,3.38553937166742,3.38553937166742,3.28666012652665,3.28666012652665,538252.490947257,0.0,1.0
2009-08-20,15.67,15.86,15.51,15.76,95200,3.36834298120815,3.4091844085489,3.33395020028963,3.38768892047482,442883.639915116,0.0,1.0
2009-08-21,16.12,16.14,15.77,15.91,165900,3.46507267754151,3.46937177515632,3.38983846928223,3.41993215258594,771789.872499136,0.0,1.0
2009-08-24,16.24,16.24,15.78,16.1,148900,3.4908672632304,3.4908672632304,3.39198801808964,3.46077357992669,692703.50822858,0.0,1.0
2009-08-25,16.33,16.54,16.25,16.31,70700,3.51021320249707,3.55535372745264,3.49301681203781,3.50591410488226,328906.23258402,0.0,1.0
2009-08-26,16.33,16.45,16.25,16.29,42584,3.51021320249707,3.53600778818597,3.49301681203781,3.50161500726744,198106.690358669,0.0,1.0
2009-08-27,16.36,16.45,15.91,16.25,95700,3.5166618489193,3.53600778818597,3.41993215258594,3.49301681203781,445209.709452485,0.0,1.0
2009-08-28,16.27,16.59,16.13,16.45,86400,3.49731590965263,3.56610147148968,3.46722222634892,3.53600778818597,401944.816057416,0.0,1.0
2009-08-31,16.02,16.27,15.92,16.11,127200,3.44357718946743,3.49731590965263,3.42208170139335,3.4629231287341,591752.090306751,0.0,1.0
2009-09-01,16.15,16.54,16.0,16.0,308800,3.47152132396373,3.55535372745264,3.43927809185261,3.43927809185261,1436580.54627928,0.0,1.0
2009-09-02,16.1,16.27,15.965,16.06,178600,3.47152132396373,3.50817713918571,3.44241229422863,3.46289642626444,828299.679495226,0.05,1.0
2009-09-03,16.21,16.22,15.99,16.11,99900,3.49523979263678,3.4973960170616,3.44780285529069,3.47367754838855,463309.843121909,0.0,1.0
2009-09-04,16.33,16.37,15.98,16.21,114300,3.52111448573464,3.52973938343393,3.44564663086587,3.49523979263678,530093.243932275,0.0,1.0
2009-09-08,16.4,16.42,16.08,16.41,86600,3.5362080567084,3.54052050555804,3.46720887511409,3.53836428113322,401627.952095669,0.0,1.0
2009-09-09,16.64,16.72,16.28,16.28,101000,3.58795744290413,3.60520723830271,3.51033336361053,3.51033336361053,468411.352906035,0.0,1.0
2009-09-10,16.69,16.69,16.4,16.57,75100,3.59873856502824,3.59873856502824,3.5362080567084,3.57286387193037,348293.986170725,0.0,1.0
2009-09-11,16.5,16.67,16.27,16.66,122800,3.55777030095662,3.5944261161786,3.50817713918571,3.59226989175377,569514.00135506,0.0,1.0
2009-09-14,16.61,16.62,16.26,16.33,61200,3.58148876962966,3.58364499405449,3.50602091476089,3.52111448573464,283829.453444053,0.0,1.0
2009-09-15,16.92,16.94,16.53,16.53,141500,3.64833172679915,3.6526441756488,3.56423897423109,3.56423897423109,656239.667685187,0.0,1.0
2009-09-16,17.31,17.35,16.83,16.92,127300,3.73242447936722,3.74104937706651,3.62892570697575,3.64833172679915,590383.814108299,0.0,1.0
2009-09-17,17.21,17.87,17.08,17.32,231700,3.710862235119,3.85317304715726,3.68283131759631,3.73458070379204,1074563.46998345,0.0,1.0
2009-09-18,17.42,17.53,17.05,17.26,238000,3.75614294804026,3.77986141671331,3.67636264432184,3.72164335724311,1103781.20783798,0.0,1.0
2009-09-21,17.04,17.47,17.02,17.21,96900,3.67420641989702,3.76692407016437,3.66989397104737,3.710862235119,449396.63461975,0.0,1.0
2009-09-22,16.92,17.19,16.83,17.11,74500,3.64833172679915,3.70654978626935,3.62892570697575,3.68929999087077,345511.344470293,0.0,1.0
2009-09-23,17.07,17.29,16.77,16.89,147000,3.68067509317148,3.72811203051757,3.61598836042682,3.64186305352469,681747.216605814,0.0,1.0
2009-09-24,16.74,17.19,16.63,17.09,90400,3.60951968715235,3.70654978626935,3.58580121847931,3.68498754202113,419251.349531738,0.0,1.0
2009-09-25,16.44,16.74,16.35,16.74,87800,3.54483295440769,3.60951968715235,3.52542693458429,3.60951968715235,407193.235496533,0.0,1.0
2009-09-28,16.72,16.95,16.37,16.48,98000,3.60520723830271,3.65480040007362,3.52973938343393,3.55345785210698,454498.144403875,0.0,1.0
2009-09-29,16.59,16.73,16.5,16.69,94600,3.57717632078002,3.60736346272753,3.55777030095662,3.59873856502824,438729.841434761,0.0,1.0
2009-09-30,16.38,16.69,16.23,16.57,112300,3.53189560785875,3.59873856502824,3.49955224148642,3.57286387193037,520817.771597502,0.0,1.0
2009-10-01,15.88,16.38,15.88,16.26,143900,3.42408438661764,3.53189560785875,3.42408438661764,3.50602091476089,667370.234486915,0.0,1.0
2009-10-02,15.68,15.95,15.5906,15.78,114600,3.3809598981212,3.4391779575914,3.36168325176329,3.40252214236942,531484.564782491,0.0,1.0
2009-10-05,15.93,15.93,15.64,15.8,109000,3.43486550874175,3.43486550874175,3.37233500042191,3.40683459121907,505513.242245127,0.0,1.0
2009-10-06,16.28,16.34,15.87,15.94,81300,3.51033336361053,3.52327071015946,3.42192816219282,3.43702173316658,377047.950408521,0.0,1.0
2009-10-07,16.14,16.41,16.09,16.16,61400,3.48014622166302,3.53836428113322,3.46936509953891,3.48445867051267,284757.00067753,0.0,1.0
2009-10-08,16.51,16.6,16.18,16.28,202600,3.55992652538144,3.57933254520484,3.48877111936231,3.51033336361053,939605.347512502,0.0,1.0
2009-10-09,16.81,16.87,16.49,16.51,221100,3.62461325812611,3.63755060467504,3.5556140765318,3.55992652538144,1025403.46660915,0.0,1.0
2009-10-12,17.12,17.21,16.77,16.9,111500,3.6914562152956,3.710862235119,3.61598836042682,3.64401927794951,517107.582663592,0.0,1.0
2009-10-13,16.92,17.13,16.77,17.07,132400,3.64833172679915,3.69361243972042,3.61598836042682,3.68067509317148,614036.26856197,0.0,1.0
2009-10-14,16.92,17.12,16.84,17.08,126900,3.64833172679915,3.6914562152956,3.63108193140057,3.68283131759631,588528.719641345,0.0,1.0
2009-10-15,16.96,17.02,16.72,16.84,99000,3.65695662449844,3.66989397104737,3.60520723830271,3.63108193140057,459135.880571262,0.0,1.0
2009-10-16,17.11,17.21,16.67,16.87,138200,3.68929999087077,3.710862235119,3.5944261161786,3.63755060467504,640935.138332812,0.0,1.0
2009-10-19,17.33,17.42,17.0,17.22,104000,3.73673692821686,3.75614294804026,3.66558152219773,3.71301845954382,482324.561408194,0.0,1.0
2009-10-20,17.21,17.38,16.96,17.31,139900,3.710862235119,3.74751805034097,3.65695662449844,3.73242447936722,648819.289817368,0.0,1.0
2009-10-21,16.97,17.59,16.93,17.21,154300,3.65911284892326,3.79279876326224,3.65048795122397,3.710862235119,715602.690627734,0.0,1.0
2009-10-22,17.12,17.17,16.7,16.99,51929,3.6914562152956,3.70223733741971,3.60089478945306,3.66342529777291,240833.001436212,0.0,1.0
2009-10-23,16.86,17.23,16.77,17.13,91033,3.63539438025022,3.71517468396864,3.61598836042682,3.69361243972042,422187.036525693,0.0,1.0
2009-10-26,16.82,17.3,16.62,16.83,184700,3.62676948255093,3.7302682549424,3.58364499405449,3.62892570697575,856589.870116283,0.0,1.0
2009-10-27,16.77,17.1,16.69,16.9,130200,3.61598836042682,3.68714376644595,3.59873856502824,3.64401927794951,603833.24899372,0.0,1.0
2009-10-28,16.45,16.97,16.38,16.79,151600,3.54698917883251,3.65911284892326,3.53189560785875,3.62030080927646,703080.80297579,0.0,1.0
2009-10-29,16.58,16.67,16.39,16.57,125700,3.5750200963552,3.5944261161786,3.53405183228358,3.57286387193037,582963.43624048,0.0,1.0
2009-10-30,16.09,16.47,15.93,16.42,203200,3.46936509953891,3.55130162768215,3.43486550874175,3.54052050555804,942387.989212933,0.0,1.0
2009-11-02,16.13,16.23,15.83,16.15,169100,3.4779899972382,3.49955224148642,3.41330326449353,3.48230244608784,784241.185905054,0.0,1.0
2009-11-03,16.7,16.84,16.02,16.25,249800,3.60089478945306,3.63108193140057,3.45427152856515,3.50386469033606,1158506.49461314,0.0,1.0
2009-11-04,16.6,17.06,16.59,16.89,212300,3.57933254520484,3.67851886874666,3.57717632078002,3.64186305352469,984591.38833615,0.0,1.0
2009-11-05,17.08,17.15,16.71,16.71,130900,3.68283131759631,3.69792488857006,3.60305101387789,3.60305101387789,607079.66431089,0.0,1.0
2009-11-06,16.95,17.19,16.84,16.85,112200,3.65480040007362,3.70654978626935,3.63108193140057,3.6332381558254,520353.997980763,0.0,1.0
2009-11-09,17.36,17.4,17.06,17.15,109600,3.74320560149133,3.75183049919062,3.67851886874666,3.69792488857006,508295.883945558,0.0,1.0
2009-11-10,17.3,17.545,17.16,17.21,70900,3.7302682549424,3.78309575335054,3.70008111299488,3.710862235119,328815.494267701,0.0,1.0
2009-11-11,17.39,17.6,17.15,17.45,96500,3.7496742747658,3.79495498768706,3.69792488857006,3.76261162131473,447541.540152795,0.0,1.0
2009-11-12,16.93,17.73,16.88,17.41,115600,3.65048795122397,3.82298590520975,3.63970682909986,3.75398672361544,536122.300949878,0.0,1.0
2009-11-13,17.03,17.12,16.76,17.04,74900,3.6720501954722,3.6914562152956,3.613832136002,3.67420641989702,347366.438937247,0.0,1.0
2009-11-16,17.98,18.11,17.07,17.12,146100,3.8768915158303,3.90492243335299,3.68067509317148,3.6914562152956,677573.254055166,0.0,1.0
2009-11-17,17.8,18.17,17.72,17.98,109900,3.83807947618351,3.91785977990193,3.82082968078493,3.8768915158303,509687.204795774,0.0,1.0
2009-11-18,17.66,17.87,17.55,17.8,77100,3.80789233423599,3.85317304715726,3.78417386556295,3.83807947618351,357569.458505498,0.0,1.0
2009-11-19,17.28,17.47,17.06,17.46,136300,3.72595580609275,3.76692407016437,3.67851886874666,3.76476784573955,632123.439614778,0.0,1.0
2009-11-20,17.14,17.36,17.0,17.1,117300,3.69576866414524,3.74320560149133,3.66558152219773,3.68714376644595,544006.452434434,0.0,1.0
2009-11-23,17.6,17.73,17.42,17.42,110800,3.79495498768706,3.82298590520975,3.75614294804026,3.75614294804026,513861.167346422,0.0,1.0
2009-11-24,17.43,17.58,17.24,17.56,82000,3.75829917246508,3.79064253883742,3.71733090839346,3.78633008998777,380294.365725692,0.0,1.0
2009-11-25,17.18,17.51,17.16,17.46,76500,3.70439356184453,3.77554896786366,3.70008111299488,3.76476784573955,354786.816805066,0.0,1.0
2009-11-27,16.63,16.89,16.61,16.64,59800,3.58580121847931,3.64186305352469,3.58148876962966,3.58795744290413,277336.622809711,0.0,1.0
2009-11-30,16.46,16.64,16.054,16.64,444300,3.54914540325733,3.58795744290413,3.46160269160955,3.58795744290413,2060546.17916981,0.0,1.0
2009-12-01,16.37,16.73,16.22,16.66,239800,3.52973938343393,3.60736346272753,3.4973960170616,3.59226989175377,1112129.13293928,0.0,1.0
2009-12-02,16.68,16.8,16.43,16.43,193400,3.60736346272753,3.63331571785507,3.55329626454516,3.55329626454516,894257.54663515,0.05,1.0
2009-12-03,16.62,17.04,16.6,16.82,159300,3.59438733516376,3.68522022811014,3.59006195930917,3.63764109370966,736583.387688622,0.0,1.0
2009-12-04,17.59,17.64,16.89,16.97,186900,3.80416806411135,3.81498150374782,3.65277990920072,3.67008141261908,864202.355047101,0.0,1.0
2009-12-07,17.77,17.89,17.53,17.53,64600,3.84309644680265,3.86904870193019,3.79119193654758,3.79119193654758,298702.365628907,0.0,1.0
2009-12-08,17.6,17.82,17.4,17.7,68400,3.80633075203864,3.85390988643912,3.76307699349275,3.82795763131159,316273.093018843,0.0,1.0
2009-12-09,17.34,17.58,17.18,17.56,185300,3.75010086592898,3.80200537618405,3.71549785909226,3.79768000032946,856804.154040813,0.0,1.0
2009-12-10,17.05,17.51,16.965,17.46,94000,3.68738291603743,3.78686656069299,3.66900006865543,3.77605312105652,434644.309119463,0.0,1.0
2009-12-11,17.08,17.17,16.75,17.07,76000,3.69387097981932,3.71333517116497,3.62250227821859,3.69170829189202,351414.547798714,0.0,1.0
2009-12-14,17.53,17.56,17.0,17.14,97100,3.79119193654758,3.79768000032946,3.67656947640096,3.70684710738309,448978.323569147,0.0,1.0
2009-12-15,17.39,17.86,16.94,17.43,104400,3.76091430556545,3.8625606381483,3.66359334883719,3.76956505727463,482732.61566034,0.0,1.0
2009-12-16,17.4,17.63,17.21,17.58,103300,3.76307699349275,3.81281881582052,3.72198592287415,3.80200537618405,477646.352468516,0.0,1.0
2009-12-17,17.27,17.38,16.94,17.33,109200,3.73496205043792,3.75875161763816,3.66359334883719,3.74793817800168,504927.218679205,0.0,1.0
2009-12-18,17.11,17.529,17.07,17.46,363700,3.7003590436012,3.79097566775485,3.69170829189202,3.77605312105652,1681703.56624201,0.0,1.0
2009-12-21,17.74,17.79,17.04,17.16,141500,3.83660838302077,3.84742182265724,3.68522022811014,3.71117248323768,654278.401493659,0.0,1.0
2009-12-22,17.76,17.89,17.57,17.82,111300,3.84093375887536,3.86904870193019,3.79984268825676,3.85390988643912,514637.357499959,0.0,1.0
2009-12-23,17.87,17.99,17.42,17.81,86300,3.8647233260756,3.89067558120313,3.76740236934734,3.85174719851183,399040.466776698,0.0,1.0
2009-12-24,17.92,17.99,17.79,17.99,23300,3.87553676571207,3.89067558120313,3.84742182265724,3.89067558120313,107736.30215408,0.0,1.0
2009-12-28,17.96,18.03,17.75,18.03,66600,3.88418751742125,3.89932633291231,3.83877107094806,3.89932633291231,307950.116886768,0.0,1.0
2009-12-29,17.95,18.13,17.91,17.95,69500,3.88202482949395,3.92095321218526,3.87337407778478,3.88202482949395,321359.356210667,0.0,1.0
2009-12-30,18.03,18.06,17.79,17.86,86600,3.89932633291231,3.9058143966942,3.84742182265724,3.8625606381483,400427.629465378,0.0,1.0
2009-12-31,17.71,18.09,17.68,17.97,83600,3.83012031923888,3.91230246047608,3.823632255457,3.88635020534854,386556.002578586,0.0,1.0
2010-01-04,18.14,18.22,17.85,17.88,72000,3.92311590011255,3.94041740353091,3.86039795022101,3.86688601400289,332919.045282993,0.0,1.0
2010-01-05,17.71,18.29,17.7,18.06,83500,3.83012031923888,3.95555621902197,3.82795763131159,3.9058143966942,386093.615015693,0.0,1.0
2010-01-06,17.49,17.84,17.39,17.66,96500,3.7825411848384,3.85823526229371,3.76091430556545,3.81930687960241,446203.998191789,0.0,1.0
2010-01-07,17.53,17.54,17.16,17.53,56900,3.79119193654758,3.79335462447487,3.71117248323768,3.79119193654758,263098.523286143,0.0,1.0
2010-01-08,17.55,17.59,17.39,17.52,50700,3.79551731240217,3.80416806411135,3.76091430556545,3.78902924862028,234430.494386774,0.0,1.0
2010-01-11,17.45,17.63,17.27,17.6,40900,3.77389043312922,3.81281881582052,3.73496205043792,3.80633075203864,189116.513223256,0.0,1.0
2010-01-12,17.29,17.4,17.12,17.27,52600,3.73928742629251,3.76307699349275,3.7025217315285,3.73496205043792,243215.858081742,0.0,1.0
2010-01-13,17.37,17.4,16.92,17.3,82600,3.75658892971086,3.76307699349275,3.6592679729826,3.7414501142198,381932.126949656,0.0,1.0
2010-01-14,17.48,17.53,17.22,17.33,61800,3.7803784969111,3.79119193654758,3.72414861080144,3.74793817800168,285755.513867902,0.0,1.0
2010-01-15,17.07,17.59,16.7101,17.56,167900,3.69170829189202,3.80416806411135,3.61387315338869,3.79768000032946,776348.718097424,0.0,1.0
2010-01-19,17.61,17.66,17.05,17.05,181400,3.80849343996594,3.81930687960241,3.68738291603743,3.68738291603743,838771.039087983,0.0,1.0
2010-01-20,17.93,17.95,17.27,17.42,200700,3.87769945363937,3.88202482949395,3.73496205043792,3.76740236934734,928011.838726341,0.0,1.0
2010-01-21,17.36,18.14,17.26,17.9,152600,3.75442624178357,3.92311590011255,3.73279936251062,3.87121138985748,705603.420974787,0.0,1.0
2010-01-22,16.95,17.51,16.87,17.31,128300,3.66575603676449,3.78686656069299,3.64845453334613,3.74361280214709,593243.243191777,0.0,1.0
2010-01-25,16.96,17.16,16.865,17.16,58300,3.66791872469178,3.71117248323768,3.64737318938248,3.71117248323768,269571.949166646,0.0,1.0
2010-01-26,16.75,16.99,16.7,16.85,89400,3.62250227821859,3.67440678847366,3.61168883858212,3.64412915749154,413374.481226383,0.0,1.0
2010-01-27,17.02,17.04,16.45,16.61,95600,3.68089485225555,3.68522022811014,3.55762164039975,3.59222464723647,442042.510125751,0.0,1.0
2010-01-28,16.44,17.0,16.39,17.0,147700,3.55545895247246,3.67656947640096,3.54464551283598,3.67656947640096,682946.430393028,0.0,1.0
2010-01-29,16.37,16.76,16.36,16.46,201200,3.5403201369814,3.62466496614589,3.5381574490541,3.55978432832705,930323.776540806,0.0,1.0
2010-02-01,16.54,16.59,16.17,16.39,115300,3.5770858317454,3.58789927138188,3.4970663784355,3.54464551283598,533132.860015682,0.0,1.0
2010-02-02,16.68,16.72,16.26,16.5,153900,3.60736346272753,3.61601421443671,3.51653056978115,3.56843508003623,711614.459292397,0.0,1.0
2010-02-03,16.8,16.81,16.51,16.56,66506,3.63331571785507,3.63547840578236,3.57059776796352,3.58141120759999,307515.472577649,0.0,1.0
2010-02-04,16.61,16.89,16.57,16.62,86071,3.59222464723647,3.65277990920072,3.58357389552729,3.59438733516376,397981.599257673,0.0,1.0
2010-02-05,16.89,16.89,16.47,16.6,110500,3.65277990920072,3.65277990920072,3.56194701625434,3.59006195930917,510938.256996815,0.0,1.0
2010-02-08,16.77,16.92,16.6,16.92,177400,3.62682765407318,3.6592679729826,3.59006195930917,3.6592679729826,820275.536572263,0.0,1.0
2010-02-09,17.1,17.11,16.78,17.02,180700,3.69819635567391,3.7003590436012,3.62899034200048,3.68089485225555,835534.326147732,0.0,1.0
2010-02-10,17.16,17.17,16.76,17.05,88800,3.71117248323768,3.71333517116497,3.62466496614589,3.68738291603743,410600.155849024,0.0,1.0
2010-02-11,17.35,17.36,16.87,17.05,146700,3.75226355385627,3.75442624178357,3.64845453334613,3.68738291603743,678322.554764098,0.0,1.0
2010-02-12,18.74,18.99,18.42,18.42,549100,4.05287717575023,4.1069443739326,3.98367116207681,3.98367116207681,2538970.10784572,0.0,1.0
2010-02-16,18.99,19.0,18.68,18.93,275100,4.1069443739326,4.1091070618599,4.03990104818647,4.09396824636883,1272028.18551877,0.0,1.0
2010-02-17,18.91,19.0,18.74,19.0,261600,4.08964287051424,4.1091070618599,4.05287717575023,4.1091070618599,1209605.86452821,0.0,1.0
2010-02-18,19.0,19.03,18.86,18.95,245000,4.1091070618599,4.11559512564178,4.07882943087777,4.09829362222342,1132849.52908796,0.0,1.0
2010-02-19,18.97,19.08,18.94,19.0,136800,4.10261899807801,4.12640856527825,4.09613093429613,4.1091070618599,632546.186037687,0.0,1.0
2010-02-22,18.97,19.03,18.83,19.0,115700,4.10261899807801,4.11559512564178,4.07234136709589,4.1091070618599,534982.410267254,0.0,1.0
2010-02-23,18.8,19.01,18.72,18.95,131500,4.065853303314,4.11126974978719,4.04855179989565,4.09829362222342,608039.645204355,0.0,1.0
2010-02-24,19.04,19.11,18.69,18.83,87800,4.11775781356908,4.13289662906014,4.04206373611376,4.07234136709589,405976.280220093,0.0,1.0
2010-02-25,19.11,19.11,18.64,18.73,66500,4.13289662906014,4.13289662906014,4.03125029647729,4.05071448782294,307487.729323875,0.0,1.0
2010-02-26,18.9,19.13,18.81,19.13,94100,4.08748018258695,4.13722200491473,4.0680159912413,4.13722200491473,435106.696682356,0.0,1.0
2010-03-01,19.22,19.36,18.96,19.01,213000,4.15668619626038,4.18696382724251,4.10045631015072,4.11126974978719,984885.508962187,0.0,1.0
2010-03-02,19.34,19.39,19.14,19.19,136700,4.18263845138792,4.19345189102439,4.13938469284202,4.1501981324785,632083.798474793,0.0,1.0
2010-03-03,19.4,19.64,19.22,19.38,81600,4.20642801858816,4.2584663033542,4.16739930501363,4.20209149485765,376338.307229926,0.05,1.0
2010-03-04,19.54,19.54,19.27,19.47,45000,4.23678368470168,4.23678368470168,4.17824061433989,4.22160585164492,207539.507663562,0.0,1.0
2010-03-05,19.44,19.81,19.35,19.58,165800,4.21510106604916,4.29532675506347,4.1955867092619,4.24545673216269,764667.786013748,0.0,1.0
2010-03-08,19.5,19.63,19.33,19.39,48900,4.22811063724067,4.25629804148894,4.19125018553139,4.20425975672291,225526.264994405,0.0,1.0
2010-03-09,19.2,19.5,19.04,19.39,259500,4.16306278128312,4.22811063724067,4.1283705914391,4.20425975672291,1196811.16085988,0.0,1.0
2010-03-10,19.28,19.41,19.19,19.2,143000,4.18040887620514,4.20859628045341,4.16089451941787,4.16306278128312,659514.435464209,0.0,1.0
2010-03-11,19.2,19.21,18.805,19.15,80100,4.16306278128312,4.16523104314838,4.07741643760569,4.15222147195687,369420.323641141,0.0,1.0
2010-03-12,19.22,19.3,18.94,19.22,49500,4.16739930501363,4.18474539993564,4.10668797278658,4.16739930501363,228293.458429918,0.0,1.0
2010-03-15,19.25,19.35,18.96,19.24,90500,4.17390409060938,4.1955867092619,4.11102449651709,4.17173582874413,417385.00985672,0.0,1.0
2010-03-16,19.49,19.51,19.17,19.33,58200,4.22594237537542,4.23027889910593,4.15655799568737,4.19125018553139,268417.763244874,0.0,1.0
2010-03-17,19.56,19.8,19.44,19.58,94000,4.24112020843218,4.29315849319822,4.21510106604916,4.24545673216269,433526.971563886,0.0,1.0
2010-03-18,19.54,19.72,19.306,19.45,58100,4.23678368470168,4.27581239827621,4.18604635705479,4.21726932791441,267956.564338955,0.0,1.0
2010-03-19,19.02,19.67,18.99,19.66,169900,4.1240340677086,4.26497108894995,4.11752928211284,4.2628028270847,783576.941156427,0.0,1.0
2010-03-22,19.11,19.18,18.7,18.93,98800,4.14354842449586,4.15872625755262,4.05464968802054,4.10451971092133,455664.519047999,0.0,1.0
2010-03-23,19.14,19.25,18.88,19.07,148900,4.15005321009161,4.17390409060938,4.09367840159507,4.13487537703485,686725.170913432,0.0,1.0
2010-03-24,18.95,19.17,18.95,19.0,144400,4.10885623465183,4.15655799568737,4.10885623465183,4.11969754397809,665971.220147076,0.0,1.0
2010-03-25,18.93,19.47,18.91,19.088,146400,4.10451971092133,4.22160585164492,4.10018318719083,4.13877824839231,675195.198265456,0.0,1.0
2010-03-26,18.8,19.07,18.58,18.94,124600,4.07633230667306,4.13487537703485,4.02863054563752,4.10668797278658,574653.836775108,0.0,1.0
2010-03-29,18.78,19.0,18.65,18.81,79200,4.07199578294256,4.11969754397809,4.04380837869428,4.07850056853831,365269.533487869,0.0,1.0
2010-03-30,18.72,18.96,18.58,18.76,79600,4.05898621175105,4.11102449651709,4.02863054563752,4.06765925921205,367114.329111545,0.0,1.0
2010-03-31,18.49,18.98,18.49,18.59,223200,4.00911618885026,4.11536102024759,4.00911618885026,4.03079880750277,1029395.95801127,0.0,1.0
2010-04-01,18.72,18.77,18.34,18.66,115600,4.05898621175105,4.0698275210773,3.97659226087148,4.04597664055954,533145.935242395,0.0,1.0
2010-04-05,18.98,19.06,18.77,18.85,137800,4.11536102024759,4.1327071151696,4.0698275210773,4.08717361599932,635532.092356419,0.0,1.0
2010-04-06,19.03,19.07,18.77,18.92,75700,4.12620232957385,4.13487537703485,4.0698275210773,4.10235144905608,349127.571780703,0.0,1.0
2010-04-07,19.05,19.13,18.88,18.95,126700,4.13053885330435,4.14788494822636,4.09367840159507,4.10885623465183,584339.013799408,0.0,1.0
2010-04-08,19.03,19.17,18.738,18.92,79800,4.12620232957385,4.15655799568737,4.0628890831085,4.10235144905608,368036.726923384,0.0,1.0
2010-04-09,19.04,19.56,18.77,18.97,71900,4.1283705914391,4.24112020843218,4.0698275210773,4.11319275838234,331602.013355781,0.0,1.0
2010-04-12,19.01,19.13,18.94,19.0,64000,4.12186580584334,4.14788494822636,4.10668797278658,4.11969754397809,295167.299788178,0.0,1.0
2010-04-13,19.09,19.23,18.72,18.96,75600,4.13921190076536,4.16956756687888,4.05898621175105,4.11102449651709,348666.372874784,0.0,1.0
2010-04-14,19.59,19.59,19.14,19.14,229700,4.24762499402794,4.24762499402794,4.15005321009161,4.15005321009161,1059373.88689601,0.0,1.0
2010-04-15,19.69,19.94,19.52,19.61,186600,4.26930761268045,4.32351415931175,4.23244716097118,4.25196151775844,860597.158444906,0.0,1.0
2010-04-16,19.55,19.775,19.21,19.69,260900,4.23895194656693,4.28773783853509,4.16523104314838,4.26930761268045,1203267.94554274,0.0,1.0
2010-04-19,19.57,19.65,19.09,19.52,89100,4.24328847029743,4.26063456521945,4.13921190076536,4.23244716097118,410928.225173854,0.0,1.0
2010-04-20,19.9,20.03,19.65,19.72,152500,4.31484111185074,4.34302851609901,4.26063456521945,4.27581239827621,703328.331526516,0.0,1.0
2010-04-21,19.84,19.9,19.59,19.87,107100,4.30183154065923,4.31484111185074,4.24762499402794,4.30833632625498,493944.028239278,0.0,1.0
2010-04-22,21.61,21.635,20.09,20.37,514400,4.68561389080877,4.6910345454719,4.35603808729052,4.41674941951756,2372407.17204747,0.0,1.0
2010-04-23,21.78,21.79,21.33,21.65,170100,4.72247434251804,4.7246426043833,4.62490255858172,4.69428693826977,784499.338968266,0.0,1.0
2010-04-26,21.43,21.89,21.39,21.69,159400,4.64658517723424,4.74632522303581,4.63791212977323,4.70295998573078,735151.056034929,0.0,1.0
2010-04-27,21.14,21.57,20.83,21.33,220300,4.58370558314194,4.67694084334776,4.51648946531914,4.62490255858172,1016021.18973962,0.0,1.0
2010-04-28,21.38,21.58,21.15,21.25,144900,4.63574386790798,4.67910910521301,4.58587384500719,4.60755646365971,668277.21467667,0.0,1.0
2010-04-29,21.57,21.62,21.27,21.46,217500,4.67694084334776,4.68778215267402,4.61189298739021,4.65308996282999,1003107.62037388,0.0,1.0
2010-04-30,20.91,21.66,20.91,21.51,192500,4.53383556024115,4.69645520013502,4.53383556024115,4.66393127215625,887807.893894128,0.0,1.0
2010-05-03,21.4,21.635,20.97,20.97,186800,4.64008039163848,4.6910345454719,4.54684513143266,4.54684513143266,861519.556256743,0.0,1.0
2010-05-04,21.89,22.59,21.79,21.91,504000,4.74632522303581,4.89810355360343,4.7246426043833,4.75066174676632,2324442.4858319,0.0,1.0
2010-05-05,21.46,21.91,21.19,21.88,314100,4.65308996282999,4.75066174676632,4.5945468924682,4.74415696117056,1448625.76349167,0.0,1.0
2010-05-06,20.72,21.89,19.3,21.38,265300,4.49263858480137,4.74632522303581,4.18474539993564,4.63574386790798,1223560.69740318,0.0,1.0
2010-05-07,19.71,20.95,19.43,20.61,423900,4.27364413641096,4.54250860770216,4.21293280418391,4.4687877042836,1955022.16219076,0.0,1.0
2010-05-10,20.82,20.88,20.19,20.19,201000,4.51432120345389,4.5273307746454,4.37772070594304,4.37772070594304,927009.800897245,0.0,1.0
2010-05-11,20.82,21.32,20.46,20.64,303600,4.51432120345389,4.62273429671647,4.43626377630483,4.47529248987936,1400199.87837017,0.0,1.0
2010-05-12,21.02,21.12,20.82,20.86,425100,4.55768644075892,4.57936905941144,4.51432120345389,4.52299425091489,1960556.54906179,0.0,1.0
2010-05-13,20.95,21.1325,20.78,21.01,251900,4.54250860770216,4.582079386743,4.50564815599288,4.55551817889367,1161760.04401003,0.0,1.0
2010-05-14,20.59,20.92,20.25,20.81,155300,4.4644511805531,4.5360038221064,4.39073027713455,4.51215294158864,716241.90089225,0.0,1.0
2010-05-17,20.74,20.87,20.06,20.61,167600,4.49697510853187,4.52516251278015,4.34953330169476,4.4687877042836,772969.366320291,0.0,1.0
2010-05-18,20.23,21.17,20.1914,21.04,117200,4.38639375340404,4.5902103687377,4.37802426260417,4.56202296448942,540525.1177371,0.0,1.0
2010-05-19,19.8,20.29,19.63,20.21,204300,4.29315849319822,4.39940332459555,4.25629804148894,4.38205722967354,942229.364792573,0.0,1.0
2010-05-20,18.83,19.64,18.83,19.46,188100,4.08283709226881,4.2584663033542,4.08283709226881,4.21943758977967,867515.142033691,0.0,1.0
2010-05-21,19.12,19.19,18.43,18.5,182400,4.14571668636111,4.16089451941787,3.99610661765875,4.01128445071551,841226.804396306,0.0,1.0
2010-05-24,18.72,19.15,18.67,19.14,103100,4.05898621175105,4.15222147195687,4.04814490242479,4.15005321009161,475496.072002517,0.0,1.0
2010-05-25,18.7,18.71,17.9,18.19,304700,4.05464968802054,4.05681794988579,3.88118873880041,3.94406833289271,1405273.06633528,0.0,1.0
2010-05-26,18.76,19.2,18.6,18.8,224200,4.06765925921205,4.16306278128312,4.03296706936803,4.07633230667306,1034007.94707046,0.0,1.0
2010-05-27,19.47,19.52,19.05,19.23,99500,4.22160585164492,4.23244716097118,4.13053885330435,4.16956756687888,458892.911389432,0.0,1.0
2010-05-28,19.09,19.4,19.0,19.38,114500,4.13921190076536,4.20642801858816,4.11969754397809,4.20209149485765,528072.747277286,0.0,1.0
2010-06-01,18.71,19.29,18.7,18.91,168200,4.05681794988579,4.18257713807039,4.05464968802054,4.10018318719083,775736.559755805,0.0,1.0
2010-06-02,18.71,18.91,18.52,18.67,305400,4.0698275210773,4.11333182381463,4.02849843347684,4.06112666052984,1403999.05657119,0.06,1.0
2010-06-03,18.97,19.03,18.63,18.82,179600,4.12638311463583,4.13943440545703,4.05242579998237,4.09375488758284,825665.456975069,0.0,1.0
2010-06-04,18.085,18.65,18.01,18.63,194900,3.93387657502315,4.05677623025611,3.91756246149665,4.05242579998237,896003.327196217,0.0,1.0
2010-06-07,17.55,18.22,17.52,18.15,200200,3.81750256520079,3.96324197937084,3.81097691979019,3.94801547341278,920368.733220537,0.0,1.0
2010-06-08,17.43,17.63,17.08,17.58,102700,3.79139998355839,3.83490428629572,3.71526745376806,3.82402821061138,472137.207301444,0.0,1.0
2010-06-09,17.32,17.55,17.14,17.52,178400,3.76747261705285,3.81750256520079,3.72831874458926,3.81097691979019,820148.761271449,0.0,1.0
2010-06-10,17.655,17.75,17.41,17.58,136300,3.84034232413788,3.86100686793812,3.78704955328465,3.82402821061138,626604.687002794,0.0,1.0
2010-06-11,17.76,17.87,17.45,17.54,158600,3.86318208307498,3.88710944958051,3.79575041383212,3.81532735006392,729123.282161725,0.0,1.0
2010-06-14,18.29,18.46,17.87,17.99,150900,3.97846848532891,4.01544714265564,3.88710944958051,3.91321203122291,693724.484730165,0.0,1.0
2010-06-15,18.82,18.91,18.31,18.5,170800,4.09375488758284,4.11333182381463,3.98281891560264,4.02414800320311,785209.688481857,0.0,1.0
2010-06-16,18.77,18.94,18.61,18.65,72500,4.0828788118985,4.11985746922524,4.04807536970864,4.05677623025611,333300.365427018,0.0,1.0
2010-06-17,19.11,19.11,18.62,18.94,156400,4.15683612655197,4.15683612655197,4.05025058484551,4.11985746922524,719009.340038421,0.0,1.0
2010-06-18,19.5,19.71,19.15,19.22,343200,4.24166951688976,4.28734903476396,4.16553698709943,4.1807634930575,1577774.97123521,0.0,1.0
2010-06-21,19.52,19.915,19.3,19.84,176700,4.24601994716349,4.33194094506972,4.19816521415243,4.31562683154322,812333.442357988,0.0,1.0
2010-06-22,19.43,19.95,19.27,19.64,204500,4.2264430109317,4.33955419804876,4.19163956874183,4.27212252880589,940136.892825174,0.0,1.0
2010-06-23,19.33,19.89,19.19,19.44,112100,4.20469085956303,4.32650290722756,4.1742378476469,4.22861822606856,515351.323646465,0.0,1.0
2010-06-24,18.95,19.36,18.86,19.18,115100,4.1220326843621,4.21121650497363,4.1024557481303,4.17206263251003,529143.062905514,0.0,1.0
2010-06-25,19.02,19.35,18.86,19.11,1137300,4.13725919032017,4.20904128983676,4.1024557481303,4.15683612655197,5228448.35310548,0.0,1.0
2010-06-28,18.83,19.22,18.81,19.1,100700,4.0959301027197,4.1807634930575,4.09157967244597,4.1546609114151,462942.714462079,0.0,1.0
2010-06-29,18.01,18.68,17.86,18.68,165700,3.91756246149665,4.0633018756667,3.88493423444365,4.0633018756667,761763.731741473,0.0,1.0
2010-06-30,17.58,18.19,17.52,17.96,140300,3.82402821061138,3.95671633396024,3.81097691979019,3.90668638581231,644993.672681527,0.0,1.0
2010-07-01,17.41,17.63,17.09,17.56,132200,3.78704955328465,3.83490428629572,3.71744266890492,3.81967778033765,607755.976682094,0.0,1.0
2010-07-02,17.13,17.54,16.99,17.51,240200,3.72614352945239,3.81532735006392,3.69569051753626,3.80880170465332,1104258.59000786,0.0,1.0
2010-07-06,16.99,17.51,16.76,17.44,368200,3.69569051753626,3.80880170465332,3.64566056938833,3.79357519869525,1692706.13172728,0.0,1.0
2010-07-07,17.56,17.57,17.02,17.11,239200,3.81967778033765,3.82185299547452,3.70221616294686,3.72179309917866,1099661.34358818,0.0,1.0
2010-07-08,17.65,17.8625,17.46,17.74,128300,3.83925471656945,3.88547803822786,3.79792562896899,3.85883165280125,589826.71564533,0.0,1.0
2010-07-09,17.74,17.78,17.51,17.58,78000,3.85883165280125,3.86753251334872,3.80880170465332,3.82402821061138,358585.220735274,0.0,1.0
2010-07-12,17.39,17.8,17.2901,17.64,101300,3.78269912301092,3.87188294362245,3.76096872379362,3.83707950143258,465701.062313889,0.0,1.0
2010-07-13,18.17,18.21,17.66,17.69,230200,3.95236590368651,3.96106676423398,3.84142993170632,3.84795557711692,1058286.12581103,0.0,1.0
2010-07-14,18.06,18.33,17.91,18.04,114400,3.92843853718098,3.98716934587638,3.89581031012798,3.92408810690725,525924.990411736,0.0,1.0
2010-07-15,18.14,18.6,18.0,18.6,205500,3.94584025827591,4.04590015457177,3.91538724635978,4.04590015457177,944734.139244858,0.0,1.0
2010-07-16,17.46,18.05,17.44,18.03,229700,3.79792562896899,3.92626332204411,3.79357519869525,3.92191289177038,1055987.50260119,0.0,1.0
2010-07-19,17.45,17.62,17.12,17.46,108800,3.79575041383212,3.83272907115885,3.72396831431552,3.79792562896899,500180.410461511,0.0,1.0
2010-07-20,17.68,17.7,17.18,17.18,141600,3.84578036198005,3.85013079225378,3.73701960513672,3.73701960513672,650970.093027114,0.0,1.0
2010-07-21,17.26,17.84,17.25,17.8,166500,3.75442132623166,3.88058380416991,3.75224611109479,3.87188294362245,765441.52887722,0.0,1.0
2010-07-22,18.06,18.1,17.48,17.55,548700,3.92843853718098,3.93713939772845,3.80227605924272,3.81750256520079,2522509.11048006,0.0,1.0
2010-07-23,18.48,18.5,17.8,17.93,360000,4.01979757292937,4.02414800320311,3.87188294362245,3.90016074040171,1655008.71108588,0.0,1.0
2010-07-26,19.11,19.13,18.33,18.52,221100,4.15683612655197,4.1611865568257,3.98716934587638,4.02849843347684,1016451.18339191,0.0,1.0
2010-07-27,18.92,19.41,18.84,19.3,199700,4.1155070389515,4.22209258065796,4.09810531785657,4.19816521415243,918070.110010697,0.0,1.0
2010-07-28,18.78,19.05,18.73,18.85,148600,4.08505402703537,4.14378483573077,4.07417795135104,4.10028053299344,683150.817964895,0.0,1.0
2010-07-29,18.81,19.15,18.46,19.02,90900,4.09157967244597,4.16553698709943,4.01544714265564,4.13725919032017,417889.699549185,0.0,1.0
2010-07-30,18.65,19.04,18.43,18.48,109700,4.05677623025611,4.1416096205939,4.00892149724504,4.01979757292937,504317.932239225,0.0,1.0
2010-08-02,19.24,19.27,18.65,18.96,209800,4.18511392333123,4.19163956874183,4.05677623025611,4.12420789949897,964502.298849495,0.0,1.0
2010-08-03,20.25,21.33,20.13,20.55,589200,4.40481065215475,4.63973388693634,4.37870807051235,4.47006710626075,2708697.59047723,0.0,1.0
2010-08-04,20.93,20.96,20.4,20.42,382000,4.55272528146168,4.55925092687228,4.43743887920775,4.44178930948148,1756148.13231891,0.0,1.0
2010-08-05,20.7,20.73,20.39,20.69,302800,4.50269533331375,4.50922097872435,4.43526366407088,4.50052011817688,1392046.21588001,0.0,1.0
2010-08-06,21.33,21.37,20.3,20.3,363000,4.63973388693634,4.64843474748381,4.41568672783909,4.41568672783909,1668800.45034493,0.0,1.0
2010-08-09,21.76,21.88,21.38,21.52,311300,4.7332681378216,4.759370719464,4.65060996262067,4.6810629745368,1431122.81044732,0.0,1.0
2010-08-10,21.67,21.8,21.33,21.43,263000,4.7136912015898,4.74196899836907,4.63973388693634,4.661486038305,1209075.80837663,0.0,1.0
2010-08-11,20.75,21.34,20.63,21.17,275600,4.51357140899808,4.64190910207321,4.48746882735568,4.60493044474647,1267001.11326464,0.0,1.0
2010-08-12,20.24,20.455,19.98,20.33,136200,4.40263543701789,4.44940256246052,4.34607984345936,4.42221237324968,626144.962360825,0.0,1.0
2010-08-13,19.89,20.13,19.86,20.1,203800,4.32650290722756,4.37870807051235,4.31997726181696,4.37218242510175,936918.820331396,0.0,1.0
2010-08-16,20.09,20.25,19.72,19.72,100300,4.37000720996489,4.40481065215475,4.28952424990082,4.28952424990082,461103.815894205,0.0,1.0
2010-08-17,20.39,20.5,20.08,20.37,157900,4.43526366407088,4.45919103057642,4.36783199482802,4.43091323379715,725905.209667947,0.0,1.0
2010-08-18,20.4,20.58,20.07,20.31,88600,4.43743887920775,4.47659275167135,4.36565677969115,4.41786194297595,407316.032783914,0.0,1.0
2010-08-19,19.78,20.48,19.7019,20.4,213500,4.30257554072202,4.45484060030268,4.2855871105031,4.43743887920775,981512.110602323,0.0,1.0
2010-08-20,19.75,19.81,19.29,19.67,180900,4.29604989531143,4.30910118613262,4.19598999901556,4.27864817421649,831641.877320655,0.0,1.0
2010-08-23,19.46,19.97,19.34,19.85,110300,4.2329686563423,4.34390462832249,4.2068660746999,4.31780204668009,507076.280091035,0.0,1.0
2010-08-24,19.34,19.55,19.02,19.14,266200,4.2068660746999,4.25254559257409,4.13725919032017,4.16336177196257,1223786.99691961,0.0,1.0
2010-08-25,19.78,19.84,19.08,19.17,192900,4.30257554072202,4.31562683154322,4.15031048114137,4.16988741737317,886808.834356853,0.0,1.0
2010-08-26,19.68,20.21,19.56,19.81,183000,4.28082338935336,4.39610979160729,4.25472080771096,4.30910118613262,841296.09480199,0.0,1.0
2010-08-27,20.01,20.06,19.54,19.96,198300,4.35260548886996,4.36348156455429,4.25037037743723,4.34172941318562,911633.965023139,0.0,1.0
2010-08-30,19.56,20.2,19.56,19.97,141400,4.25472080771096,4.39393457647042,4.25472080771096,4.34390462832249,650050.643743177,0.0,1.0
2010-08-31,19.5,19.71,19.2,19.5,267000,4.24166951688976,4.28734903476396,4.17641306278377,4.24166951688976,1227464.79405536,0.0,1.0
2010-09-01,20.54,20.56,19.7,19.78,204200,4.48094318194508,4.48530632038904,4.29769136729884,4.31514392107467,936023.473116068,0.06,1.0
2010-09-02,20.83,20.88,20.39,20.4,145300,4.54420868938247,4.55511653549237,4.44821964361539,4.45040121283737,666034.332241747,0.0,1.0
2010-09-03,21.12,21.38,21.0,21.0,114200,4.60747419681987,4.66419499659133,4.58129536615612,4.58129536615612,523476.398775,0.0,1.0
2010-09-07,20.45,21.07,20.39,21.07,106500,4.46130905894727,4.59656635070997,4.44821964361539,4.59656635070997,488180.704636931,0.0,1.0
2010-09-08,20.71,20.79,20.32,20.52,84700,4.51802985871873,4.53548241249456,4.43294865906154,4.47658004350112,388252.63551876,0.0,1.0
2010-09-09,20.71,20.95,20.53,20.81,54000,4.51802985871873,4.57038752004622,4.4787616127231,4.53984555093852,247528.244604641,0.0,1.0
2010-09-10,20.56,21.01,20.47,20.75,90000,4.48530632038904,4.5834769353781,4.46567219739123,4.52675613560664,412547.074341068,0.0,1.0
2010-09-13,22.23,23.13,21.81,22.38,1174900,4.84962838045955,5.04596961043767,4.75800247313643,4.88235191878924,5385572.86270357,0.0,1.0
2010-09-14,22.61,23.13,22.3,22.55,439700,4.93252801089475,5.04596961043767,4.8648993650134,4.91943859556288,2015521.6509752,0.0,1.0
2010-09-15,22.5,22.78,22.45,22.71,199600,4.90853074945298,4.9696146876684,4.89762290334309,4.95434370311455,914937.733760859,0.0,1.0
2010-09-16,22.26,22.52,22.02,22.5,147000,4.85617308812549,4.91289388789694,4.80381542679799,4.90853074945298,673826.888090411,0.0,1.0
2010-09-17,22.31,22.65,22.17,22.46,316200,4.86708093423538,4.94125428778267,4.83653896512767,4.89980447256507,1449415.38785162,0.0,1.0
2010-09-20,22.83,23.0,22.36,22.36,277700,4.9805225337783,5.01760921055194,4.87798878034528,4.87798878034528,1272936.91716127,0.0,1.0
2010-09-21,22.65,22.99,22.52,22.91,157500,4.94125428778267,5.01542764132996,4.91289388789694,4.99797508755413,721957.38009687,0.0,1.0
2010-09-22,22.26,22.75,22.13,22.48,156700,4.85617308812549,4.96306998000246,4.82781268823976,4.90416761100903,718290.294991615,0.0,1.0
2010-09-23,22.24,22.8,22.13,22.13,162300,4.85180994968153,4.97397782611236,4.82781268823976,4.82781268823976,743959.890728393,0.0,1.0
2010-09-24,22.8,22.9,22.45,22.64,244700,4.97397782611236,4.99579351833215,4.89762290334309,4.93907271856069,1121669.65656955,0.0,1.0
2010-09-27,22.89,23.0,22.656,22.9,143600,4.99361194911017,5.01760921055194,4.94256322931586,4.99579351833215,658241.776393082,0.0,1.0
2010-09-28,26.5,26.88,24.2,24.44,1668700,5.78115843824463,5.86405806867983,5.27939751718943,5.33175517851693,7649081.14392156,0.0,1.0
2010-09-29,27.0,27.4,26.16,26.36,1165700,5.89023689934358,5.97749966822275,5.70698508469734,5.75061646913692,5343401.38399315,0.0,1.0
2010-09-30,26.82,27.12,26.73,26.98,431500,5.85096865334796,5.91641573000733,5.83133453035015,5.88587376089962,1977934.02864634,0.0,1.0
2010-10-01,26.2,27.01,25.71,26.8,519200,5.71571136158525,5.89241846856556,5.60881446970828,5.846605514904,2379938.23330981,0.0,1.0
2010-10-04,25.99,26.46,25.91,26.01,294700,5.66989840792369,5.77243216135671,5.65244585414786,5.67426154636765,1350862.47564792,0.0,1.0
2010-10-05,27.22,27.43,26.02,26.2,461700,5.93823142222712,5.98404437588868,5.67644311558963,5.71571136158525,2116366.49136968,0.0,1.0
2010-10-06,26.29,26.69,26.0,26.69,409900,5.73534548458307,5.82260825346223,5.67207997714567,5.82260825346223,1878922.73080449,0.0,1.0
2010-10-07,26.25,26.88,26.15,26.38,339700,5.72661920769515,5.86405806867983,5.70480351547536,5.75497960758088,1557136.01281845,0.0,1.0
2010-10-08,26.9,27.13,25.89,26.25,261000,5.86842120712379,5.91859729922931,5.6480827157039,5.72661920769515,1196386.5155891,0.0,1.0
2010-10-11,27.4,27.99,26.86,27.01,374900,5.97749966822275,6.10621225231951,5.85969493023587,5.89241846856556,1718487.75744963,0.0,1.0
2010-10-12,27.03,27.4,26.9,27.4,266300,5.89678160700952,5.97749966822275,5.86842120712379,5.97749966822275,1220680.95441141,0.0,1.0
2010-10-13,27.67,27.9,26.88,27.19,238600,6.03640203721618,6.0865781293217,5.86405806867983,5.93168671456119,1093708.13264199,0.0,1.0
2010-10-14,27.13,27.792,26.9201,27.61,200800,5.91859729922931,6.06301718172433,5.87280616125997,6.02331262188431,920438.361418739,0.0,1.0
2010-10-15,27.1,27.46,26.8701,27.46,199300,5.91205259156337,5.99058908355462,5.86189831515007,5.99058908355462,913562.576846388,0.0,1.0
2010-10-18,27.75,27.87,27.04,27.15,129800,6.05385459099201,6.08003342165576,5.8989631762315,5.92296043767327,594984.558327452,0.0,1.0
2010-10-19,26.58,27.69,26.34,27.3,204500,5.79861099202046,6.04076517566014,5.74625333069296,5.95568397600296,937398.630030538,0.0,1.0
2010-10-20,27.28,27.57,26.65,26.65,201900,5.951320837559,6.01458634499639,5.81388197657431,5.81388197657431,925480.603438463,0.0,1.0
2010-10-21,26.67,27.55,26.26,27.4,180100,5.81824511501827,6.01022320655243,5.72880077691713,5.97749966822275,825552.534320293,0.0,1.0
2010-10-22,27.16,27.38,26.69,26.69,161400,5.92514200689525,5.97313652977879,5.82260825346223,5.82260825346223,739834.419984982,0.0,1.0
2010-10-25,27.03,27.44,26.47,27.31,234800,5.89678160700952,5.98622594511066,5.77461373057869,5.95786554522493,1076289.47839203,0.0,1.0
2010-10-26,27.19,27.4999,26.76,26.8,113100,5.93168671456119,5.99929354475032,5.83787923801608,5.846605514904,518434.156755275,0.0,1.0
2010-10-27,26.78,26.94,26.28,26.94,170200,5.84224237646004,5.87714748401171,5.73316391536109,5.87714748401171,780172.356142776,0.0,1.0
2010-10-28,26.49,26.8,26.07,26.8,116600,5.77897686902265,5.846605514904,5.68735096169953,5.846605514904,534477.654090761,0.0,1.0
2010-10-29,26.7,26.82,26.27,26.36,133800,5.82478982268421,5.85096865334796,5.73098234613911,5.75061646913692,613319.983853721,0.0,1.0
2010-11-01,26.68,27.0,26.21,26.71,215700,5.82042668424025,5.89023689934358,5.71789293080723,5.82697139190619,988737.821504094,0.0,1.0
2010-11-02,29.54,29.94,28.3,28.6,1514900,6.44435548172627,6.53161825060544,6.17384089820087,6.23928797486024,6944084.0324365,0.0,1.0
2010-11-03,28.65,28.95,27.67,28.56,660800,6.25019582097013,6.31564289762951,6.03640203721618,6.23056169797232,3029012.29693976,0.0,1.0
2010-11-04,29.16,29.44,28.91,29.25,565800,6.36145585129107,6.42253978950648,6.30691662074159,6.38108997428888,2593545.94069085,0.0,1.0
2010-11-05,29.59,29.59,29.011,29.4,213000,6.45526332783617,6.45526332783617,6.32895046988358,6.41381351261857,976361.409273861,0.0,1.0
2010-11-08,29.27,29.4,28.66,28.78,302300,6.38545311273284,6.41381351261857,6.25237739019211,6.27855622085586,1385699.78414783,0.0,1.0
2010-11-09,29.03,29.28,28.88,29.28,174600,6.33309545140534,6.38763468195482,6.30037191307565,6.38763468195482,800341.324221672,0.0,1.0
2010-11-10,29.81,29.81,28.85,28.97,317200,6.50325785071971,6.50325785071971,6.29382720540972,6.32000603607347,1453999.24423319,0.0,1.0
2010-11-11,29.04,29.32,28.68,29.21,160700,6.33527702062732,6.39636095884273,6.25674052863607,6.37236369740096,736625.720517885,0.0,1.0
2010-11-12,28.33,29.13,28.18,28.71,117900,6.1803856058668,6.35491114362513,6.14766206753712,6.26328523630201,540436.6673868,0.0,1.0
2010-11-15,28.1,28.7,27.93,28.55,127900,6.13020951376128,6.26110366708003,6.09312283698764,6.22838012875034,586275.231202474,0.0,1.0
2010-11-16,28.03,28.07,26.98,27.89,361600,6.11493852920743,6.12366480609535,5.88587376089962,6.08439656009972,1657522.46757478,0.0,1.0
2010-11-17,28.63,28.71,27.81,28.0,245600,6.24583268252618,6.26328523630201,6.06694400632389,6.10839382154149,1125795.12731296,0.0,1.0
2010-11-18,28.95,29.35,28.86,28.88,96500,6.31564289762951,6.40290566650867,6.2960087746317,6.30037191307565,442342.140821256,0.0,1.0
2010-11-19,28.96,29.0,28.54,28.95,167100,6.31782446685149,6.3265507437394,6.22619855952836,6.31564289762951,765962.401359916,0.0,1.0
2010-11-22,29.22,29.29,28.3116,28.72,128600,6.37454526662294,6.3898162511768,6.17637151849836,6.26546680552399,589483.930669571,0.0,1.0
2010-11-23,28.94,28.9888,28.34,28.5,127900,6.31346132840753,6.32410738621079,6.18256717508878,6.21747228264045,586275.231202474,0.0,1.0
2010-11-24,29.25,29.49,29.09,29.18,158600,6.38108997428888,6.43344763561638,6.34618486673722,6.36581898973503,726999.622116594,0.0,1.0
2010-11-26,29.09,29.28,28.44,29.0,37100,6.34618486673722,6.38763468195482,6.20438286730857,6.3265507437394,170061.071756151,0.0,1.0
2010-11-29,28.98,29.2,28.59,28.79,82200,6.32218760529545,6.37018212817899,6.23710640563826,6.28073779007784,376792.994564842,0.0,1.0
2010-11-30,28.01,28.86,27.95,28.6,356400,6.11057539076347,6.2960087746317,6.0974859754316,6.23928797486024,1633686.41439063,0.0,1.0
2010-12-01,28.63,29.12,28.4,28.51,255500,6.26328523630201,6.37048082714336,6.21296893856015,6.23703325487147,1167911.84243094,0.08,1.0
2010-12-02,28.7,28.82,28.31,28.64,147900,6.27859889213649,6.30485087356702,6.19327995248725,6.26547290142122,676063.254385661,0.0,1.0
2010-12-03,28.85,29.0,28.21,28.58,143000,6.31141386892466,6.34422884571283,6.17140330129513,6.25234691070595,653664.945078766,0.0,1.0
2010-12-06,28.43,28.82,28.41,28.82,168700,6.21953193391778,6.30485087356702,6.21515660367936,6.30485087356702,771141.791851664,0.0,1.0
2010-12-07,28.505,28.93,28.36,28.76,213500,6.23593942231187,6.32891518987835,6.2042182780833,6.29172488285176,975926.33408613,0.0,1.0
2010-12-08,28.76,28.9,28.378,28.61,146800,6.29172488285176,6.32235219452071,6.20815607529788,6.25890990606359,671035.062500439,0.0,1.0
2010-12-09,28.97,29.0,28.8,28.93,143500,6.33766585035519,6.34422884571283,6.3004755433286,6.32891518987835,655950.486844776,0.0,1.0
2010-12-10,29.02,29.02,28.8501,28.94,273600,6.34860417595125,6.34860417595125,6.31143574557585,6.33110285499756,1250648.45436049,0.0,1.0
2010-12-13,30.44,30.95,28.79,28.85,1695500,6.65925262287926,6.77082354395904,6.29828787820939,6.31141386892466,7750272.1285388,0.0,1.0
2010-12-14,30.57,31.14,30.22,30.5,463700,6.68769226942901,6.81238918122405,6.61112399025661,6.67237861359453,2119611.43379737,0.0,1.0
2010-12-15,30.86,31.36,30.46,30.66,257500,6.75113455788613,6.8605178138467,6.66362795311768,6.70738125550191,1177054.00949498,0.0,1.0
2010-12-16,31.22,31.31,30.57,31.01,170400,6.82989050217774,6.84957948825064,6.68769226942901,6.7839495346743,778912.633856096,0.0,1.0
2010-12-17,31.1,31.31,30.4,31.22,421300,6.80363852074721,6.84957948825064,6.65050196240241,6.82989050217774,1925797.49203975,0.0,1.0
2010-12-20,31.14,31.6,31.03,31.1,184400,6.81238918122405,6.91302177670777,6.78832486491273,6.80363852074721,842907.803304367,0.0,1.0
2010-12-21,31.44,31.63,31.18,31.28,121100,6.87801913480039,6.9195847720654,6.8211398417009,6.84301649289301,553558.215727543,0.0,1.0
2010-12-22,30.91,31.61,30.73,31.54,116500,6.76207288348219,6.91520944182698,6.72269491133639,6.8998957859925,532531.231480254,0.0,1.0
2010-12-23,30.85,31.13,30.67,30.78,57400,6.74894689276692,6.81020151610484,6.70956892062112,6.73363323693244,262380.19473791,0.0,1.0
2010-12-27,30.78,30.8,30.18,30.7,67400,6.73363323693244,6.73800856717087,6.60237332977976,6.71613191597875,308091.030058104,0.0,1.0
2010-12-28,30.29,30.71,30.091,30.68,97600,6.62643764609109,6.71831958109796,6.58290311021878,6.71175658574033,446137.752725088,0.0,1.0
2010-12-29,30.21,30.3,29.6,30.26,110600,6.6089363251374,6.6286253112103,6.47548875286551,6.61987465073345,505561.838641339,0.0,1.0
2010-12-30,29.89,30.59,29.86,30.11,93700,6.53893104132264,6.69206759966743,6.532368045965,6.58705967394528,428310.526950212,0.0,1.0
2010-12-31,29.42,29.85,29.42,29.78,133100,6.4361107807197,6.53018038084579,6.4361107807197,6.51486672501131,608411.218111775,0.0,1.0
2011-01-03,30.28,30.4,29.42,29.6,209200,6.62424998097188,6.65050196240241,6.4361107807197,6.47548875286551,956270.674898446,0.0,1.0
2011-01-04,28.75,30.34,27.561,30.34,559800,6.28953721773255,6.63737597168715,6.02942383505832,6.63737597168715,2558892.56122443,0.0,1.0
2011-01-05,28.8,28.93,28.191,28.74,201500,6.3004755433286,6.32891518987835,6.16724673756863,6.28734955261333,921073.331701898,0.0,1.0
2011-01-06,28.48,28.79,28.325,28.71,131000,6.23047025951384,6.29828787820939,6.19656145016606,6.2807865572557,598811.942694534,0.0,1.0
2011-01-07,28.08,28.48,27.07,28.48,201500,6.14296365474539,6.23047025951384,5.92200947770504,6.23047025951384,921073.331701897,0.0,1.0
2011-01-10,28.42,28.495,27.65,27.83,166000,6.21734426879857,6.23375175719266,6.0488940546193,6.0882720267651,758799.866315211,0.0,1.0
2011-01-11,28.63,28.84,28.35,28.46,101800,6.26328523630201,6.30922620380545,6.20203061296409,6.22609492927542,465336.303559569,0.0,1.0
2011-01-12,29.6,29.95,28.72,28.85,280800,6.47548875286551,6.5520570320379,6.28297422237491,6.31141386892466,1283560.25579103,0.0,1.0
2011-01-13,29.72,29.91,29.4,29.55,188100,6.50174073429604,6.54330637156106,6.43173545048128,6.46455042726945,859820.812372839,0.0,1.0
2011-01-14,29.93,29.93,29.5501,29.75,149300,6.54768170179948,6.54768170179948,6.46457230392064,6.50830372965368,682462.771330488,0.0,1.0
2011-01-18,29.79,29.89,29.13,29.77,214800,6.51705439013052,6.53893104132264,6.37266849226257,6.5126790598921,981868.742677755,0.0,1.0
2011-01-19,28.87,29.81,28.85,29.79,149200,6.31578919916308,6.52142972036894,6.31141386892466,6.51705439013052,682005.662977286,0.0,1.0
2011-01-20,28.41,28.85,28.085,28.61,160100,6.21515660367936,6.31141386892466,6.14405748730499,6.25890990606359,731830.473476297,0.0,1.0
2011-01-21,29.62,30.19,28.37,28.65,415800,6.47986408310393,6.60456099489898,6.20640594320252,6.26766056654043,1900656.53261364,0.0,1.0
2011-01-24,30.27,30.84,29.96,30.35,313500,6.62206231585267,6.74675922764771,6.55424469715711,6.63956363680636,1433034.68728806,0.0,1.0
2011-01-25,30.52,30.55,30.04,30.5,142800,6.67675394383295,6.68331693919058,6.57174601811081,6.67237861359453,652750.728372362,0.0,1.0
2011-01-26,32.06,32.17,30.5,30.56,496400,7.01365437219149,7.03771868850282,6.67237861359453,6.68550460430979,2269085.8652944,0.0,1.0
2011-01-27,32.18,32.67,31.81,32.1,277100,7.03990635362203,7.14710194446338,6.95896274421121,7.02240503266834,1266647.24672256,0.0,1.0
2011-01-28,31.17,32.5,31.07,32.49,278800,6.81895217658168,7.10991163743679,6.79707552538957,7.10772397231758,1274418.08872699,0.0,1.0
2011-01-31,31.34,32.47,31.17,31.58,498000,6.85614248360828,7.10334864207916,6.81895217658168,6.90864644646935,2276399.59894563,0.0,1.0
2011-02-01,32.38,32.44,31.52,31.83,339400,7.08365965600625,7.09678564672152,6.89552045575408,6.96333807444963,1551425.75076737,0.0,1.0
2011-02-02,32.81,33.0,32.0001,32.15,174900,7.17772925613234,7.21929489339736,7.00055025812742,7.03334335826439,799482.509750183,0.0,1.0
2011-02-03,32.87,32.94,32.0,32.94,159800,7.19085524684761,7.20616890268209,7.00052838147622,7.20616890268209,730459.148416691,0.0,1.0
2011-02-04,32.95,33.089,32.54,33.0,174800,7.2083565678013,7.23876511295834,7.11866229791364,7.21929489339736,799025.401396981,0.0,1.0
2011-02-07,34.83,34.89,33.6899,33.77,463200,7.61963761021303,7.6327636009283,7.37022190997175,7.38774510757663,2117325.89203136,0.0,1.0
2011-02-08,34.33,34.95,34.0,34.95,367600,7.51025435425246,7.64588959164356,7.43806140531849,7.64588959164356,1680330.30637031,0.0,1.0
2011-02-09,34.36,34.46,33.91,34.34,232700,7.5168173496101,7.53869400080221,7.41837241924559,7.51244201937167,1063691.1379009,0.0,1.0
2011-02-10,34.97,34.97,34.03,34.35,325600,7.65026492188199,7.65026492188199,7.44462440067612,7.51462968449088,1488344.7980255,0.0,1.0
2011-02-11,31.84,33.8,31.15,33.8,1527500,6.96552573956884,7.39430810293426,6.81457684634326,7.39430810293426,6982330.09515955,0.0,1.0
2011-02-14,30.67,32.24,30.5,31.96,765500,6.70956892062112,7.0530323443373,6.67237861359453,6.99177772099938,3499164.44376081,0.0,1.0
2011-02-15,29.0,30.64,29.0,30.57,853700,6.34422884571283,6.70300592526348,6.34422884571283,6.68769226942901,3902334.01128491,0.0,1.0
2011-02-16,29.14,29.36,28.54,29.26,605400,6.37485615738179,6.42298479000444,6.24359625022911,6.40110813881232,2767333.97028451,0.0,1.0
2011-02-17,29.51,29.58,28.9,29.13,317900,6.45579976679261,6.47111342262708,6.32235219452071,6.37266849226257,1453147.45482895,0.0,1.0
2011-02-18,29.7,29.82,29.55,29.6,328600,6.49736540405762,6.52361738548816,6.46455042726945,6.47548875286551,1502058.04862156,0.0,1.0
2011-02-22,28.82,29.66,28.76,29.6,346700,6.30485087356702,6.48861474358078,6.29172488285176,6.47548875286551,1584794.66055111,0.0,1.0
2011-02-23,27.56,28.73,27.35,28.52,607600,6.0292050685464,6.28516188749412,5.98326410104296,6.23922091999068,2777390.35405495,0.0,1.0
2011-02-24,27.33,28.0999,26.95,27.56,468200,5.97888877080454,6.14731710833262,5.89575749627451,6.0292050685464,2140181.30969146,0.0,1.0
2011-02-25,28.09,28.18,27.32,27.37,401800,6.1451513198646,6.1648403059375,5.97670110568533,5.98763943128138,1836661.36316537,0.0,1.0
2011-02-28,27.91,28.59,27.65,28.39,268200,6.10577334771879,6.25453457582516,6.0488940546193,6.21078127344094,1225964.60328759,0.0,1.0
2011-03-01,26.88,28.28,26.83,28.22,397300,5.88044384044003,6.18671695712961,5.86950551484397,6.17359096641434,1816091.48727128,0.0,1.0
2011-03-02,26.81,26.99,26.3301,26.85,427500,5.88263150555924,5.9221269800464,5.77733218219043,5.8914082776675,1948324.4852527,0.08,1.0
2011-03-03,29.03,29.34,28.09,28.16,517100,6.3697423575675,6.43776234140649,6.16348821302346,6.17884756421291,2356675.06742496,0.0,1.0
2011-03-04,28.74,29.25,28.23,29.25,263300,6.30611075978264,6.41801460416292,6.19420691540236,6.41801460416292,1199985.58354862,0.0,1.0
2011-03-07,28.12,29.0,27.96,28.96,212000,6.17007079210466,6.36315977848631,6.13496370367163,6.35438300637805,966186.645318296,0.0,1.0
2011-03-08,28.49,29.1,27.76,28.02,240000,6.25125593410603,6.38510170875695,6.09107984313034,6.14812886183401,1093796.20224713,0.0,1.0
2011-03-09,27.86,28.5692,27.78,28.55,230300,6.11302177340099,6.26863394288038,6.09546822918447,6.26442109226842,1049588.60573964,0.0,1.0
2011-03-10,27.06,27.586,26.71,27.55,264400,5.93748633123585,6.05290088445942,5.8606895752886,6.04500178956199,1204998.81614225,0.0,1.0
2011-03-11,26.86,27.16,26.737,26.91,235100,5.89360247069456,5.95942826150649,5.86661389646167,5.90457343582988,1071464.52978458,0.0,1.0
2011-03-14,26.45,27.07,26.38,26.7,365500,5.80364055658493,5.93968052426291,5.78828120539548,5.85849538226153,1665760.46633885,0.0,1.0
2011-03-15,25.69,26.1,24.95,25.5,408400,5.63688188652804,5.72684380063768,5.47451160252529,5.59519221901382,1861276.53749053,0.0,1.0
2011-03-16,25.25,25.94,25.21,25.51,609300,5.54033739333722,5.69173671220465,5.53156062122896,5.59738641204089,2776875.10845489,0.0,1.0
2011-03-17,25.25,25.95,25.22,25.85,293400,5.54033739333722,5.69393090523171,5.53375481425602,5.67198897496107,1337165.85724711,0.0,1.0
2011-03-18,24.76,25.7,24.61,25.49,964800,5.43282193501107,5.63907607955511,5.39990903960511,5.59299802598676,4397060.73303345,0.0,1.0
2011-03-21,26.14,26.16,25.04,25.23,369300,5.73562057274594,5.74000895880006,5.49425933976887,5.53594900728309,1683078.90620777,0.0,1.0
2011-03-22,26.45,26.47,25.841,26.2,269200,5.80364055658493,5.80802894263906,5.67001420123671,5.74878573090832,1226874.74018719,0.0,1.0
2011-03-23,27.3,27.59,26.42,26.5,462700,5.99014696388539,6.05377856167025,5.79705797750373,5.81461152172025,2108747.92824894,0.0,1.0
2011-03-24,27.49,27.92,27.18,27.48,317400,6.03183663139961,6.12618693156337,5.96381664756062,6.02964243837254,1446545.47747183,0.0,1.0
2011-03-25,28.04,28.5,27.41,27.57,263700,6.15251724788814,6.2534501271331,6.01428308718309,6.04939017561612,1201808.57721903,0.0,1.0
2011-03-28,27.82,28.87,27.7,28.34,329900,6.10424500129273,6.33463526913447,6.07791468496796,6.21834303870007,1503514.0296722,0.0,1.0
2011-03-29,27.55,27.87,27.34,27.72,273500,6.04500178956199,6.11521596642805,5.99892373599365,6.08230307102209,1246471.92214412,0.0,1.0
2011-03-30,28.48,28.53,27.6,27.6,324100,6.24906174107897,6.26003270621429,6.05597275469732,6.05597275469732,1477080.62145123,0.0,1.0
2011-03-31,28.25,28.45,27.96,28.42,273300,6.19859530145649,6.24247916199778,6.13496370367163,6.23589658291658,1245560.42530892,0.0,1.0
2011-04-01,28.36,28.84,28.12,28.84,193800,6.2227314247542,6.32805269005328,6.17007079210466,6.32805269005328,883240.433314555,0.0,1.0
2011-04-04,28.39,28.5,28.29,28.46,138900,6.22931400383539,6.2534501271331,6.20737207356475,6.24467335502484,633034.552050525,0.0,1.0
2011-04-05,28.35,28.74,28.34,28.43,159000,6.22053723172713,6.30611075978264,6.21834303870007,6.23809077594365,724639.983988723,0.0,1.0
2011-04-06,28.87,28.94,28.33,28.61,142100,6.33463526913447,6.34999462032392,6.216148845673,6.2775862504308,647618.501413821,0.0,1.0
2011-04-07,29.02,29.25,28.83,28.89,404100,6.36754816454044,6.41801460416292,6.32585849702622,6.3390236551886,1841679.3555336,0.0,1.0
2011-04-08,28.8,29.27,28.6401,29.27,261700,6.31927591794503,6.42240299021704,6.28419077144227,6.42240299021704,1192693.60886697,0.0,1.0
2011-04-11,28.53,28.83,28.3,28.8,293000,6.26003270621429,6.32585849702622,6.20956626659181,6.31927591794503,1335342.8635767,0.0,1.0
2011-04-12,28.25,28.36,28.0,28.21,511700,6.19859530145649,6.2227314247542,6.14374047577989,6.18981852934823,2332064.6528744,0.0,1.0
2011-04-13,28.51,28.65,28.14,28.37,229000,6.25564432016016,6.28636302253906,6.17445917815878,6.22492561778126,1043663.8763108,0.0,1.0
2011-04-14,28.64,28.66,28.01,28.09,203700,6.284168829512,6.28855721556612,6.14593466880695,6.16348821302346,928359.526657249,0.0,1.0
2011-04-15,28.75,28.86,28.22,28.49,172900,6.3083049528097,6.33244107610741,6.1920127223753,6.25125593410603,787989.014035535,0.0,1.0
2011-04-18,28.41,28.44,28.01,28.16,266800,6.23370238988952,6.24028496897071,6.14593466880695,6.17884756421291,1215936.77816472,0.0,1.0
2011-04-19,28.41,28.61,28.22,28.58,177200,6.23370238988952,6.2775862504308,6.1920127223753,6.27100367134961,807586.195992462,0.0,1.0
2011-04-20,29.81,30.08,28.9244,28.96,393000,6.54088941367851,6.60013262540925,6.3465716792017,6.35438300637805,1791091.28117967,0.0,1.0
2011-04-21,29.78,30.13,29.51,30.13,240800,6.53430683459732,6.61110359054457,6.47506362286659,6.61110359054457,1097442.18958795,0.0,1.0
2011-04-25,30.09,30.18,29.53,29.8,216400,6.60232681843631,6.62207455567989,6.47945200892072,6.53869522065145,986239.575692827,0.0,1.0
2011-04-26,31.05,31.43,30.0,30.09,424900,6.81296934903448,6.89634868406292,6.58257908119273,6.60232681843631,1936475.02639502,0.0,1.0
2011-04-27,31.05,31.07,30.51,30.96,299000,6.81296934903448,6.81735773508861,6.69448292557301,6.7932216117909,1362687.76863288,0.0,1.0
2011-04-28,31.0,31.0,30.75,30.87,231000,6.80199838389916,6.80199838389916,6.74714355822255,6.77347387454732,1052778.84466286,0.0,1.0
2011-04-29,31.28,31.49,30.96,31.11,163000,6.86343578865696,6.90951384222531,6.7932216117909,6.82613450719686,742869.920692841,0.0,1.0
2011-05-02,31.05,31.69,30.771,30.82,318400,6.81296934903448,6.95339770276659,6.75175136357939,6.762502909412,1451102.96164786,0.0,1.0
2011-05-03,36.19,36.89,34.5,34.65,2100000,7.9407845649455,8.09437807684,7.56996594337164,7.60287883877761,9570716.76966237,0.0,1.0
2011-05-04,35.6,35.9801,35.0,35.67,730200,7.81132717634871,7.89472845330742,7.67967559472486,7.82668652753816,3327874.94533689,0.0,1.0
2011-05-05,35.17,35.92,34.91,35.55,354200,7.71697687618495,7.88154135321477,7.65992785748128,7.80035621121339,1614260.89514972,0.0,1.0
2011-05-06,35.31,35.78,35.0,35.35,320900,7.74769557856385,7.85082265083587,7.67967559472486,7.75647235067211,1462496.67208793,0.0,1.0
2011-05-09,35.31,35.43,34.97,35.27,341100,7.74769557856385,7.77402589488862,7.67309301564366,7.73891880645559,1554557.85244373,0.0,1.0
2011-05-10,35.8,35.86,35.38,35.38,301400,7.85521103689,7.86837619505238,7.7630549297533,7.7630549297533,1373625.73065535,0.0,1.0
2011-05-11,35.46,35.83,35.26,35.82,507300,7.78060847396981,7.86179361597119,7.73672461342853,7.85959942294412,2312011.72249987,0.0,1.0
2011-05-12,35.83,36.25,34.78,35.16,204500,7.86179361597119,7.95394972310789,7.63140334812944,7.71478268315788,932005.513998073,0.0,1.0
2011-05-13,34.86,35.86,34.84,35.75,290000,7.64895689234596,7.86837619505238,7.64456850629183,7.84424007175467,1321670.41104861,0.0,1.0
2011-05-16,33.65,34.72,33.64,34.66,219800,7.38345953607118,7.61823818996706,7.38126534304412,7.60507303180467,1001735.02189133,0.0,1.0
2011-05-17,33.09,33.65,32.9,33.57,209500,7.26058472655559,7.38345953607118,7.21889505904136,7.36590599185467,954792.934878222,0.0,1.0
2011-05-18,33.4,33.54,33.06,33.18,310300,7.32860471039458,7.35932341277348,7.25400214747439,7.28033246379916,1414187.33982202,0.0,1.0
2011-05-19,33.22,33.81,32.98,33.71,234700,7.28910923590742,7.41856662450421,7.23644860325788,7.39662469423357,1069641.53611417,0.0,1.0
2011-05-20,32.96,33.45,32.6201,33.13,167500,7.23206021720375,7.3395756755299,7.15747959621384,7.26936149866384,763378.599484975,0.0,1.0
2011-05-23,31.84,32.24,31.62,32.24,154500,6.98631059817255,7.07407831925513,6.93803835157714,7.07407831925513,704131.305196589,0.0,1.0
2011-05-24,31.32,32.01,31.09,32.01,245100,6.87221256076521,7.02361187963265,6.82174612114274,7.02361187963265,1117039.37154488,0.0,1.0
2011-05-25,32.0,32.27,31.116,31.15,300400,7.02141768660558,7.08066089833632,6.8274510230131,6.83491127930512,1369068.24647932,0.0,1.0
2011-05-26,33.2,33.3299,31.52,31.84,313100,7.28472084985329,7.31322341727486,6.9160964213065,6.98631059817255,1426948.2955149,0.0,1.0
2011-05-27,34.14,34.285,33.26,33.26,441900,7.49097499439733,7.52279079328976,7.29788600801568,7.29788600801568,2013952.25738752,0.0,1.0
2011-05-31,35.29,35.35,34.5,34.56,530100,7.74330719250972,7.75647235067211,7.56996594337164,7.58313110153403,2415922.36171334,0.0,1.0
2011-06-01,34.73,35.67,34.59,34.89,650800,7.6401801202377,7.84696875579841,7.60938181281377,7.67537818586506,2958344.39035408,0.09,1.0
2011-06-02,34.68,34.99,34.23,34.62,279300,7.62918072472915,7.69737697688215,7.53018616515222,7.61598145011889,1269615.22468638,0.0,1.0
2011-06-03,34.28,34.45,33.68,34.01,279000,7.54118556066077,7.57858350538983,7.40919281455819,7.4817888249146,1268251.51338167,0.0,1.0
2011-06-06,33.95,34.79,33.85,34.45,316600,7.46858955030435,7.65337939484796,7.44659075928725,7.57858350538983,1439169.99690551,0.0,1.0
2011-06-07,33.47,34.35,33.461,34.13,185500,7.36299535342228,7.55658471437273,7.36101546223074,7.50818737413512,843228.156746593,0.0,1.0
2011-06-08,33.22,33.64,32.61,33.29,234600,7.30799837587954,7.40039329815135,7.17380575067525,7.32339752959151,1066422.24028437,0.0,1.0
2011-06-09,33.39,33.63,32.84,33.4,156100,7.3453963206086,7.39819341904964,7.22440297001457,7.34759619971031,709584.448884869,0.0,1.0
2011-06-10,33.22,33.66,32.98,33.1,264600,7.30799837587954,7.40479305635477,7.25520127743851,7.28159982665902,1202793.37075552,0.0,1.0
2011-06-13,33.05,33.46,32.86,33.24,273900,7.27060043115048,7.36079547432057,7.22880272821799,7.31239813408296,1245068.42120157,0.0,1.0
2011-06-14,33.75,33.93,33.08,33.5,220700,7.42459196827015,7.46418979210093,7.2772000684556,7.36959499072741,1003236.94983274,0.0,1.0
2011-06-15,32.83,33.66,32.72,33.35,283800,7.22220309091286,7.40479305635477,7.19800442079406,7.33659680420177,1290070.89425705,0.0,1.0
2011-06-16,33.19,33.45,32.77,32.84,224400,7.30139873857441,7.35859559521886,7.20900381630261,7.22440297001457,1020056.05592418,0.0,1.0
2011-06-17,32.95,33.62,32.88,33.43,413500,7.24860164013338,7.39599353994793,7.23320248642141,7.35419583701544,1879648.74832731,0.0,1.0
2011-06-20,32.99,33.2,32.62,32.72,255300,7.25740115654022,7.30359861767612,7.17600562977696,7.19800442079406,1160518.32030946,0.0,1.0
2011-06-21,34.42,34.5,33.03,33.23,371000,7.5719838680847,7.58958290089838,7.26620067294706,7.31019825498125,1686456.31349319,0.0,1.0
2011-06-22,33.39,34.41,33.36,34.14,240700,7.3453963206086,7.56978398898299,7.33879668330348,7.51038725323683,1094151.0368135,0.0,1.0
2011-06-23,33.53,33.58,32.31,32.93,270600,7.37619462803254,7.38719402354109,7.10780937762396,7.24420188192996,1230067.59684975,0.0,1.0
2011-06-24,33.69,34.85,33.19,33.54,573200,7.41139269365989,7.66657866945822,7.30139873857441,7.37839450713425,2605597.73286872,0.0,1.0
2011-06-27,33.7,33.96,33.16,33.69,201400,7.41359257276161,7.47078942940606,7.29479910126928,7.41139269365989,915504.8558963,0.0,1.0
2011-06-28,34.6,34.6,33.54,33.77,145100,7.61158169191548,7.61158169191548,7.37839450713425,7.42899172647357,659581.701045448,0.0,1.0
2011-06-29,34.68,34.7,34.3,34.6,126500,7.62918072472915,7.63358048293257,7.54558531886418,7.61158169191548,575031.600153337,0.0,1.0
2011-06-30,35.43,35.47,34.69,34.7,187000,7.79417165735738,7.80297117376422,7.63138060383086,7.63358048293257,850046.71327015,0.0,1.0
2011-07-01,35.99,36.15,34.99,35.63,206200,7.91736488705312,7.95256295268047,7.69737697688215,7.83816923939157,937324.236771684,0.0,1.0
2011-07-05,35.91,36.23,35.5,36.21,153400,7.89976585423944,7.97016198549415,7.80957081106935,7.96576222729073,697311.047142466,0.0,1.0
2011-07-06,36.03,36.08,35.58,35.89,116700,7.92616440345996,7.93716379896851,7.82716984388302,7.89536609603602,530483.697532762,0.0,1.0
2011-07-07,36.64,36.68,36.1101,36.3,177600,8.06035702866425,8.06915654507109,7.94378543506465,7.98556113920612,807317.092389191,0.0,1.0
2011-07-08,36.39,36.47,35.67,35.96,164900,8.00536005112151,8.02295908393518,7.84696875579841,7.91076524974799,749586.647156405,0.0,1.0
2011-07-11,35.47,36.1,35.29,35.81,129200,7.80297117376422,7.94156355717193,7.76337334993344,7.87776706322235,587305.00189574,0.0,1.0
2011-07-12,34.21,35.48,34.06,35.28,279600,7.5257864069488,7.80517105286593,7.49278822042315,7.76117347083173,1270978.93599109,0.0,1.0
2011-07-13,34.95,35.32,33.87,34.46,146700,7.68857746047531,7.76997298723857,7.45099051749067,7.58078338449154,666854.82800391,0.0,1.0
2011-07-14,34.68,35.16,34.37,35.0,240400,7.62918072472915,7.73477492161122,7.56098447257615,7.69957685598386,1092787.32550879,0.0,1.0
2011-07-15,35.02,35.1,34.67,34.73,241700,7.70397661418728,7.72157564700096,7.62698084562744,7.6401801202377,1098696.74116254,0.0,1.0
2011-07-18,34.89,34.98,34.55,34.74,186300,7.67537818586506,7.69517709778044,7.60058229640693,7.64237999933941,846864.720225823,0.0,1.0
2011-07-19,36.41,36.41,34.88,35.28,264900,8.00975980932493,8.00975980932493,7.67317830676335,7.76117347083173,1204157.08206023,0.0,1.0
2011-07-20,36.19,36.43,35.48,36.34,234500,7.96136246908731,8.01415956752835,7.80517105286593,7.99436065561296,1065967.66984947,0.0,1.0
2011-07-21,36.69,36.9,35.8075,36.3,303200,8.0713564241728,8.1175538853087,7.87721709344692,7.98556113920612,1378257.55862839,0.0,1.0
2011-07-22,36.47,36.65,36.26,36.6,159300,8.02295908393518,8.06255690776596,7.97676162279928,8.05155751225741,724130.702801791,0.0,1.0
2011-07-25,36.25,36.6,35.51,35.93,108600,7.97456174369757,8.05155751225741,7.81177069017106,7.90416561244286,493663.492305553,0.0,1.0
2011-07-26,35.72,36.54,35.64,36.15,129400,7.85796815130696,8.03835823764715,7.84036911849328,7.95256295268047,588214.142765548,0.0,1.0
2011-07-27,33.86,35.39,33.77,35.37,319500,7.44879063838896,7.78537214095054,7.42899172647357,7.78097238274712,1452352.53951772,0.0,1.0
2011-07-28,33.99,34.45,33.9,33.9,156800,7.47738906671119,7.57858350538983,7.4575901547958,7.4575901547958,712766.441929195,0.0,1.0
2011-07-29,33.95,34.42,33.21,33.71,198600,7.46858955030435,7.5719838680847,7.30579849677783,7.41579245186331,902776.883718994,0.0,1.0
2011-08-01,32.96,34.95,32.54,34.66,399500,7.25080151923509,7.68857746047531,7.15840659696328,7.62478096652573,1816008.88744078,0.0,1.0
2011-08-02,35.65,37.49,34.39,35.0,1318700,7.84256899759499,8.24734675230957,7.56538423077957,7.69957685598386,5994420.32507672,0.0,1.0
2011-08-03,35.91,36.45,35.174,35.65,433300,7.89976585423944,8.01855932573177,7.73785475235361,7.84256899759499,1969653.69443827,0.0,1.0
2011-08-04,33.64,35.5968,33.64,35.47,408100,7.40039329815135,7.8308656407739,7.40039329815135,7.80297117376422,1855101.9448425,0.0,1.0
2011-08-05,32.67,34.03,32.01,33.99,369200,7.18700502528551,7.48618858311802,7.04181300457267,7.47738906671119,1678274.04566492,0.0,1.0
2011-08-08,29.88,32.58,29.69,31.5,615000,6.57323875590851,7.16720611337012,6.53144105297603,6.92961917038548,2795608.17465852,0.0,1.0
2011-08-09,31.82,31.94,28.93,30.53,479600,7.00001530164019,7.0264138508607,6.36425024124609,6.71623089751964,2180119.80579874,0.0,1.0
2011-08-10,29.24,31.13,29.18,30.7,386400,6.43244649339909,6.84822364362222,6.41924721878883,6.7536288422487,1756460.16046837,0.0,1.0
2011-08-11,31.15,31.71,29.35,29.48,324300,6.85262340182564,6.97581663152138,6.4566451635179,6.48524359184012,1474171.9203931,0.0,1.0
2011-08-12,32.06,32.29,30.55,31.41,263300,7.05281240008122,7.10340961942054,6.72063065572306,6.90982025847009,1196883.95510177,0.0,1.0
2011-08-15,32.99,33.0,31.83,32.38,153400,7.25740115654022,7.25960103564193,7.00221518074189,7.12320853133593,697311.047142465,0.0,1.0
2011-08-16,33.02,33.46,32.06,32.59,372700,7.26400079384535,7.36079547432057,7.05281240008122,7.16940599247183,1694184.01088655,0.0,1.0
2011-08-17,32.73,33.46,32.4201,33.12,187900,7.20020429989577,7.36079547432057,7.13203004653378,7.28599958486244,854137.847184284,0.0,1.0
2011-08-18,29.86,31.47,29.67,31.47,317900,6.56883899770509,6.92301953308035,6.52704129477261,6.92301953308035,1445079.41255926,0.0,1.0
2011-08-19,30.0,30.69,29.12,29.2,352500,6.59963730512902,6.75142896314699,6.40604794417857,6.42364697699225,1602360.78303598,0.0,1.0
2011-08-22,29.84,30.9,29.79,30.9,500600,6.56443923950167,6.7976264242829,6.55343984399312,6.7976264242829,2275579.59712854,0.0,1.0
2011-08-23,32.12,32.21,29.93,30.05,472300,7.06601167469148,7.08581058660686,6.58423815141706,6.61063670063757,2146936.16405076,0.0,1.0
2011-08-24,32.9,33.03,31.62,31.96,274800,7.23760224462483,7.26620067294706,6.95601771960599,7.03081360906412,1249159.55511571,0.0,1.0
2011-08-25,32.39,33.3,32.28,33.23,301400,7.12540841043764,7.32559740869322,7.10120974031883,7.31019825498125,1370075.29080012,0.0,1.0
2011-08-26,33.78,33.95,31.51,32.08,191500,7.43119160557528,7.46858955030435,6.93181904948719,7.05721215828464,870502.382840823,0.0,1.0
2011-08-29,35.35,35.6,33.8178,34.17,315600,7.7765726245437,7.83156960208644,7.43950714857974,7.51698689054196,1434624.29255647,0.0,1.0
2011-08-30,35.75,36.44,34.7029,35.0,661500,7.86456778861209,8.01635944663006,7.63421844787207,7.69957685598386,3006983.42688879,0.0,1.0
2011-08-31,32.0,35.31,31.77,35.31,782600,7.05941203738635,7.7896199700035,7.00867251336763,7.7896199700035,3547490.90538593,0.09,1.0
2011-09-01,31.11,32.65,31.03,32.2,559400,6.86307214009654,7.20280634439576,6.84542361000307,7.10353336262001,2535735.25744044,0.0,1.0
2011-09-02,29.62,30.95,29.41,30.43,359700,6.53436826710574,6.82777507990961,6.48804087561039,6.71305963430208,1630504.06167559,0.0,1.0
2011-09-06,29.51,29.56,28.04,28.53,469100,6.51010153822722,6.52113186953564,6.18580979775979,6.29390704458227,2126409.38374206,0.0,1.0
2011-09-07,30.41,30.51,29.6,29.99,259500,6.70864750177871,6.73070816439555,6.52995613458237,6.61599271878802,1176301.92939899,0.0,1.0
2011-09-08,29.53,30.84,29.46,30.06,447200,6.51451367075059,6.80350835103109,6.49907120691881,6.6314351826198,2027137.66022053,0.0,1.0
2011-09-09,28.26,29.6143,27.84,29.23,458600,6.23434325551682,6.53311080933658,6.14168847252612,6.44833168290009,2078813.35191667,0.0,1.0
2011-09-12,28.5,28.52,27.64,28.1,345300,6.28728884579722,6.29170097832058,6.09756714729246,6.19904619532989,1565229.50374362,0.0,1.0
2011-09-13,28.74,28.88,27.96,28.36,303900,6.34023443607761,6.37111936374118,6.16816126766632,6.25640391813365,1377565.14968922,0.0,1.0
2011-09-14,29.6,30.29,28.21,29.08,579300,6.52995613458237,6.68217470663851,6.2233129242084,6.41524068897484,2625941.07013809,0.0,1.0
2011-09-15,29.58,29.96,28.82,29.96,296100,6.52554400205901,6.60937452000297,6.35788296617108,6.60937452000297,1342208.09747607,0.0,1.0
2011-09-16,30.15,30.28,29.18,29.88,417800,6.65128977897495,6.67996864037683,6.43730135159168,6.5917259899095,1893868.77110943,0.0,1.0
2011-09-19,29.39,29.72,28.79,29.53,285900,6.48362874308702,6.55642892972257,6.35126476738603,6.51451367075059,1295971.95227426,0.0,1.0
2011-09-20,28.84,29.65,28.82,29.31,297600,6.36229509869445,6.54098646589079,6.35788296617108,6.46598021299356,1349007.53059398,0.0,1.0
2011-09-21,27.93,29.43,27.84,28.91,239800,6.16154306888127,6.49245300813376,6.14168847252612,6.37773756252623,1087002.70778373,0.0,1.0
2011-09-22,26.48,27.0997,26.02,26.84,530100,5.8416634609372,5.97837338717371,5.74018441289977,5.9210818463578,2402919.66387053,0.0,1.0
2011-09-23,27.64,28.05,26.17,26.42,348800,6.09756714729246,6.18801586402147,5.77327540682502,5.8284270633671,1581094.84768542,0.0,1.0
2011-09-26,28.52,28.59,27.23,27.84,317300,6.29170097832058,6.30714344215237,6.00711843056345,6.14168847252612,1438306.75220924,0.0,1.0
2011-09-27,29.48,30.2,28.624,29.23,274400,6.50348333944217,6.66232011028337,6.31464406744209,6.44833168290009,1243842.96503693,0.0,1.0
2011-09-28,27.55,29.89,27.52,29.48,283700,6.07771255093731,6.59393205617119,6.07109435215226,6.50348333944217,1285999.45036799,0.0,1.0
2011-09-29,28.3,28.7,27.02,28.22,196900,6.24316752056355,6.33141017103088,5.9607910390681,6.22551899047009,892538.920611409,0.0,1.0
2011-09-30,27.1,28.1,27.06,27.86,323200,5.97843956916156,6.19904619532989,5.96961530411483,6.14610060504949,1465051.1891397,0.0,1.0
2011-10-03,25.26,27.33,25.23,26.63,346300,5.57252337701185,6.02917909318028,5.5659051782268,5.87475445486245,1569762.45915557,0.0,1.0
2011-10-04,27.48,27.61,24.91,24.99,364100,6.06227008710553,6.09094894850741,5.49531105785294,5.5129595879464,1650449.06548814,0.0,1.0
2011-10-05,29.06,29.13,27.27,27.51,498300,6.41082855645148,6.42627102028326,6.01594269561018,6.06888828589058,2258771.68177077,0.0,1.0
2011-10-06,29.62,29.72,28.4906,29.01,269700,6.53436826710574,6.55642892972257,6.28521514351123,6.39979822514306,1222538.0746008,0.0,1.0
2011-10-07,28.58,29.62,28.45,29.55,435900,6.30493737589068,6.53436826710574,6.2762585144888,6.51892580327396,1975915.26406558,0.0,1.0
2011-10-10,29.62,29.7,28.18,28.65,197600,6.53436826710574,6.5520167971992,6.21669472542335,6.32037983972246,895711.989399769,0.0,1.0
2011-10-11,29.46,29.57,29.04,29.4,188900,6.49907120691881,6.52333793579732,6.40641642392811,6.48583480934871,856275.277315872,0.0,1.0
2011-10-12,30.91,31.24,29.75,29.75,232300,6.81895081486288,6.89175100149842,6.56304712850762,6.56304712850762,1053005.54219416,0.0,1.0
2011-10-13,31.02,31.27,30.14,30.75,174700,6.84321754374139,6.89836920028347,6.64908371271327,6.78365375467594,791907.310466294,0.0,1.0
2011-10-14,31.87,32.0,30.9,31.33,174800,7.03073317598447,7.05941203738635,6.81674474860119,6.91160559785357,792360.606007487,0.0,1.0
2011-10-17,30.66,31.85,30.49,31.63,218800,6.7637991583208,7.0263210434611,6.72629603187218,6.97778758570407,991810.644132941,0.0,1.0
2011-10-18,31.87,32.0,30.16,30.7,210200,7.03073317598447,7.05941203738635,6.65349584523663,6.77262342336753,952827.227590239,0.0,1.0
2011-10-19,31.57,32.15,31.37,31.81,260500,6.96455118813397,7.0925030313116,6.9204298629003,7.01749677841437,1180834.88481093,0.0,1.0
2011-10-20,31.42,31.53,30.47,31.53,141200,6.93146019420872,6.95572692308724,6.72188389934881,6.95572692308724,640053.304166232,0.0,1.0
2011-10-21,32.35,32.69,31.93,32.06,236200,7.13662435654526,7.21163060944249,7.04396957355457,7.07264843495645,1070684.06830074,0.0,1.0
2011-10-24,33.6,33.76,32.38,32.38,214500,7.41238263925567,7.4476796994426,7.14324255533031,7.14324255533031,972318.93586159,0.0,1.0
2011-10-25,32.4,33.31,32.28,33.14,195700,7.14765468785368,7.34840671766685,7.12118189271348,7.31090359121824,887099.374117078,0.0,1.0
2011-10-26,32.67,32.92,32.0,32.91,257300,7.20721847691912,7.26237013346121,7.05941203738635,7.26016406719952,1166329.42749272,0.0,1.0
2011-10-27,34.69,35.0,33.465,33.84,385900,7.65284386177914,7.72123191589132,7.38260074472294,7.46532822953606,1749267.49346847,0.0,1.0
2011-10-28,34.51,35.26,34.36,34.71,184500,7.61313466906884,7.77858963869508,7.58004367514359,7.6572559943025,836330.273503326,0.0,1.0
2011-10-31,33.89,34.6,33.56,33.64,209400,7.47635856084448,7.63298926542399,7.40355837420893,7.4212069043024,949200.863260686,0.0,1.0
2011-11-01,32.91,33.5,32.12,32.33,410900,7.26016406719952,7.39032197663883,7.08588483252655,7.13221222402189,1862591.37876703,0.0,1.0
2011-11-02,33.59,34.24,31.28,32.03,415300,7.41017657299398,7.55357088000339,6.90057526654516,7.0660302361714,1882536.38257958,0.0,1.0
2011-11-03,35.12,35.22,32.83,34.22,290400,7.74770471103152,7.76976537364835,7.24251553710606,7.54915874748003,1316370.251628,0.0,1.0
2011-11-04,35.15,35.26,34.42,34.56,119800,7.75432290981657,7.77858963869508,7.59328007271369,7.62416500037726,543048.058350669,0.0,1.0
2011-11-07,34.84,35.17,33.79,34.97,135500,7.68593485570439,7.75873504233993,7.45429789822765,7.71461371710627,614215.458318161,0.0,1.0
2011-11-08,35.76,35.87,34.46,35.0,139600,7.88889295177924,7.91315968065776,7.60210433776042,7.72123191589132,632800.575507124,0.0,1.0
2011-11-09,33.93,34.79,33.67,34.59,235100,7.48518282589121,7.67490452439597,7.42782510308745,7.63078319916231,1065697.8173476,0.0,1.0
2011-11-10,34.3,34.85,33.97,34.63,165200,7.56680727757349,7.68814092196607,7.49400709093795,7.63960746420904,748844.234052843,0.0,1.0
2011-11-11,35.41,35.45,34.78,34.88,164500,7.81168063262033,7.82050489766706,7.67269845813429,7.69475912075112,745671.165264484,0.0,1.0
2011-11-14,34.56,35.61,34.23,35.56,179400,7.62416500037726,7.855801957854,7.55136481374171,7.84477162654558,813212.200902421,0.0,1.0
2011-11-15,36.1,36.41,34.38,34.38,321400,7.96389920467647,8.03228725878865,7.58445580766696,7.58445580766696,1456891.86939821,0.0,1.0
2011-11-16,34.64,35.7,34.58,35.5,181200,7.64181353047072,7.87565655420915,7.62857713290062,7.83153522897548,821371.520643918,0.0,1.0
2011-11-17,33.74,34.68,33.48,34.55,161100,7.44326756691923,7.65063779551746,7.38590984411547,7.62195893411557,730259.11686388,0.0,1.0
2011-11-18,33.98,34.16,33.51,33.74,118700,7.49621315719963,7.53592234990993,7.39252804290052,7.44326756691923,538061.807397533,0.0,1.0
2011-11-21,33.03,33.34,32.51,33.29,144400,7.28663686233972,7.3550249164519,7.17192141673219,7.34399458514349,654558.761484446,0.0,1.0
2011-11-22,32.41,33.29,32.251,33.06,107600,7.14986075411536,7.34399458514349,7.1147843005546,7.29325506112477,487746.002324975,0.0,1.0
2011-11-23,31.16,32.1,30.97,32.1,220200,6.87410247140496,7.08147270000318,6.83218721243297,7.08147270000318,998156.781709661,0.0,1.0
2011-11-25,30.8,31.362,30.3,30.96,84500,6.79468408598436,6.91866500989096,6.6843807729002,6.82998114617129,383034.732309112,0.0,1.0
2011-11-28,32.35,32.53,31.57,32.06,159500,7.13662435654526,7.17633354925556,6.96455118813397,7.07264843495645,723006.388204773,0.0,1.0
2011-11-29,32.5,32.75,31.912,32.29,117700,7.16971535047051,7.22486700701259,7.03999865428354,7.12338795897516,533528.851985591,0.0,1.0
2011-11-30,35.67,35.67,33.62,34.01,455800,7.89109901804093,7.89109901804093,7.43758758022248,7.5238653659538,2060344.94850837,0.1,1.0
2011-12-01,34.66,35.75,34.65,35.53,248900,7.66766167550599,7.90879702537043,7.6654494245898,7.8601275052143,1125098.41527805,0.0,1.0
2011-12-02,34.27,35.2,34.05,35.13,140200,7.58138388977467,7.78712322498011,7.53271436961855,7.7716374685668,633743.66340692,0.0,1.0
2011-12-05,35.35,35.72,34.47,35.06,179000,7.82030698872293,7.90216027262186,7.62562890809842,7.75615171215349,809130.640155767,0.0,1.0
2011-12-06,35.34,35.83,34.94,35.33,146300,7.81809473780674,7.92649503269993,7.72960470115924,7.81588248689055,661317.389132898,0.0,1.0
2011-12-07,34.91,35.0,34.11,35.0,169500,7.72296794841067,7.74287820665636,7.54598787511567,7.74287820665636,766187.952549735,0.0,1.0
2011-12-08,33.4,34.698,33.3,34.55,185100,7.38891806006636,7.6760682289875,7.36679555090448,7.64332691542792,836704.365881745,0.0,1.0
2011-12-09,36.83,37.12,33.32,33.51,525200,8.14772012431868,8.21187540088812,7.37122005273686,7.41325282014442,2374052.5821777,0.0,1.0
2011-12-12,35.99,36.41,35.09,36.04,403900,7.96189104735893,8.05480558583881,7.76278846490205,7.97295230193987,1825742.26569226,0.0,1.0
2011-12-13,35.11,36.566,34.91,36.34,268100,7.76721296673443,8.08931670013133,7.72296794841067,8.03931982942549,1211887.84707129,0.0,1.0
2011-12-14,34.43,35.07,34.2,34.69,208600,7.61677990443367,7.75836396306968,7.56589813336136,7.67429842825455,942931.014170352,0.0,1.0
2011-12-15,34.64,35.28,34.47,35.13,151800,7.66323717367361,7.80482123230961,7.62562890809842,7.7716374685668,686178.945115338,0.0,1.0
2011-12-16,35.03,35.45,34.52,35.08,489000,7.74951495940493,7.8424294978848,7.63669016267936,7.76057621398586,2210418.34098419,0.0,1.0
2011-12-19,34.25,35.77,34.19,35.27,153800,7.5769593879423,7.9132215272028,7.56368588244517,7.80260898139343,695219.510927134,0.0,1.0
2011-12-20,35.79,35.99,35.23,35.23,168600,7.91764602903518,7.96189104735893,7.79375997772868,7.79375997772868,762119.697934426,0.0,1.0
2011-12-21,35.58,35.69,34.535,35.53,123300,7.87118875979524,7.8955235198733,7.64000853905364,7.8601275052143,557350.882297241,0.0,1.0
2011-12-22,35.79,36.0,35.51,35.66,107900,7.91764602903518,7.96410329827512,7.85570300338193,7.88888676712474,487738.525546409,0.0,1.0
2011-12-23,35.76,35.93,35.54,35.9,80400,7.91100927628661,7.9486175418618,7.86233975613049,7.94198078911324,363430.745634211,0.0,1.0
2011-12-27,36.41,36.69,35.53,35.66,151100,8.05480558583881,8.11674861149205,7.8601275052143,7.88888676712474,683014.747081208,0.0,1.0
2011-12-28,35.45,36.51,35.39,36.42,83300,7.8424294978848,8.07692809500068,7.82915599238768,8.05701783675499,376539.566061315,0.0,1.0
2011-12-29,36.16,36.655,34.38,35.56,103000,7.99949931293412,8.1090057332854,7.60571864985274,7.86676425796287,465589.139307508,0.0,1.0
2011-12-30,35.79,36.99,35.76,36.07,212600,7.91764602903518,8.18311613897768,7.91100927628661,7.97958905468843,961012.145793944,0.0,1.0
2012-01-03,36.72,36.99,36.47,36.91,195700,8.12338536424062,8.18311613897768,8.06807909133593,8.16541813164818,884619.364684266,0.0,1.0
2012-01-04,36.94,37.12,35.91,36.31,201200,8.17205488439674,8.21187540088812,7.94419304002943,8.03268307667693,909480.920666706,0.0,1.0
2012-01-05,37.7,37.89,36.44,36.78,275500,8.340185954027,8.38221872143456,8.06144233858737,8.13665886973774,1245337.94057494,0.0,1.0
2012-01-06,38.38,38.73,37.25,37.9,442800,8.49061901632775,8.56804779839431,8.24063466279856,8.38443097235075,2001581.2707317,0.0,1.0
2012-01-09,39.31,39.48,38.245,38.47,436800,8.69635835153319,8.73396661710838,8.46075362895922,8.51052927457344,1974459.57329631,0.0,1.0
2012-01-10,40.51,40.84,39.56,39.75,433600,8.96182846147569,9.03483274170988,8.75166462443788,8.79369739184544,1959994.66799743,0.0,1.0
2012-01-11,40.23,40.53,39.9,40.11,338700,8.89988543582244,8.96625296330807,8.82688115558825,8.87333842482819,1531019.8202277,0.0,1.0
2012-01-12,40.39,40.59,38.91,40.54,256500,8.93528145048144,8.97952646880519,8.60786831488569,8.96846521422426,1159452.56536287,0.0,1.0
2012-01-13,40.06,40.1,39.39,39.44,325900,8.86227717024726,8.87112617391201,8.71405635886269,8.72511761344363,1473160.1990322,0.0,1.0
2012-01-17,40.63,41.213,40.26,40.59,338600,8.98837547246994,9.11734970088368,8.906522188571,8.97952646880519,1530567.79193711,0.0,1.0
2012-01-18,41.13,41.25,40.361,40.7,283700,9.09898801827932,9.12553502927357,8.9288659228245,9.00386122888326,1282404.2604033,0.0,1.0
2012-01-19,41.05,41.49,40.85,41.27,215700,9.08129001094982,9.17862905126207,9.03704499262607,9.12995953110595,975025.022802229,0.0,1.0
2012-01-20,40.96,41.33,40.7,40.77,117500,9.06137975270413,9.14323303660307,9.00386122888326,9.01934698529657,531133.241443031,0.0,1.0
2012-01-23,40.72,41.2,39.99,40.83,133800,9.00828573071563,9.11447377469263,8.84679141383394,9.03262049079369,604813.852809171,0.0,1.0
2012-01-24,41.24,41.3,39.94,40.45,111200,9.12332277835738,9.13659628385451,8.835730159253,8.94855495597857,502655.459135873,0.0,1.0
2012-01-25,40.86,41.15,40.43,41.15,124000,9.03925724354226,9.10341252011169,8.94413045414619,9.10341252011169,560515.080331369,0.0,1.0
2012-01-26,41.0,41.1,40.72,40.97,123400,9.07022875636888,9.09235126553076,9.00828573071563,9.06359200362032,557802.91058783,0.0,1.0
2012-01-27,41.83,41.86,40.73,40.73,174000,9.25384558241245,9.26048233516101,9.01049798163182,9.01049798163182,786529.225626276,0.0,1.0
2012-01-30,41.5,41.87,41.0,41.27,153200,9.18084130217826,9.2626945860772,9.07022875636888,9.12995953110595,692507.341183595,0.0,1.0
2012-01-31,41.55,41.9,41.38,41.85,271300,9.1919025567592,9.26933133882576,9.15429429118401,9.25827008424482,1226352.75237016,0.0,1.0
2012-02-01,42.98,43.24,41.53,41.78,296500,9.50825443777401,9.56577296159489,9.18747805492682,9.24278432783151,1340263.8815988,0.0,1.0
2012-02-02,42.88,43.16,42.69,42.91,137000,9.48613192861214,9.54807495426539,9.44409916120457,9.4927686813607,619278.758108045,0.0,1.0
2012-02-03,44.26,44.66,43.55,43.7,197800,9.79142255504602,9.87991259169352,9.6343527399967,9.66753650373952,894111.958786652,0.0,1.0
2012-02-06,43.38,44.2,43.06,43.83,183600,9.59674447442152,9.77814904954889,9.52595244510352,9.69629576564995,829923.941522898,0.0,1.0
2012-02-07,43.42,43.89,43.15,43.38,143100,9.60559347808627,9.70956927114708,9.5458627033492,9.59674447442152,646852.483834023,0.0,1.0
2012-02-08,43.34,44.1,42.8708,43.41,175400,9.58789547075677,9.75602654038702,9.48409665776925,9.60338122717008,792857.621694533,0.0,1.0
2012-02-09,43.13,43.6,42.51,43.02,321000,9.54143820151683,9.64541399457764,9.4042786447132,9.51710344143877,1451010.8127933,0.0,1.0
2012-02-10,41.31,42.45,39.74,42.0,419900,9.1388085347707,9.39100513921607,8.79148514092925,9.29145384798764,1898066.79218663,0.0,1.0
2012-02-13,44.75,44.8,40.44,40.45,624500,9.89982284993921,9.91088410452014,8.94634270506238,8.94855495597857,2822916.67473339,0.0,1.0
2012-02-14,43.92,44.22,43.221,43.93,380600,9.71620602389564,9.78257355138127,9.56156968485413,9.71841827481183,1720419.67398483,0.0,1.0
2012-02-15,42.64,44.14,42.501,44.14,251200,9.43303790662364,9.76487554405177,9.40228761888863,9.76487554405177,1135495.06596161,0.0,1.0
2012-02-16,43.4,43.58,42.15,42.79,186500,9.60116897625389,9.64098949274527,9.32463761173045,9.46622167036645,843032.761950003,0.0,1.0
2012-02-17,42.95,43.77,42.76,43.66,127100,9.50161768502545,9.68302226015283,9.45958491761789,9.65868750007477,574527.957339654,0.0,1.0
2012-02-21,42.62,42.69,41.6636,42.08,341500,9.42861340479126,9.44409916120457,9.21703372716709,9.30915185531714,1543676.61236421,0.0,1.0
2012-02-22,42.37,42.83,41.91,42.32,104700,9.37330713188657,9.4750706740312,9.27154358974195,9.36224587730564,473273.620247535,0.0,1.0
2012-02-23,42.75,42.95,42.27,42.28,191900,9.4573726667017,9.50161768502545,9.3511846227247,9.35339687364089,867442.289641853,0.0,1.0
2012-02-24,42.62,42.869,42.39,42.85,141300,9.42861340479126,9.48369845260433,9.37773163371895,9.47949517586358,638715.974603407,0.0,1.0
2012-02-27,42.71,42.85,41.42,42.06,117300,9.44852366303695,9.47949517586358,9.16314329484876,9.30472735348476,530229.184861852,0.0,1.0
2012-02-28,42.44,43.12,42.2401,42.78,116800,9.38879288829989,9.53922595060064,9.3445699924853,9.46400941945026,527969.043408903,0.0,1.0
2012-02-29,42.64,43.3,41.74,42.32,358400,9.45516041578551,9.60151139783097,9.25559089481443,9.38420236388468,1616278.8707938,0.1,1.0
2012-03-01,42.86,43.49,42.5314,43.0,221800,9.50394407646733,9.64364274114709,9.43107902692167,9.53498822417395,1000252.93957049,0.0,1.0
2012-03-02,42.05,42.97,40.9,42.97,319200,9.32433150759336,9.52833590680824,9.06932600857475,9.52833590680824,1439498.36930072,0.0,1.0
2012-03-05,41.84,42.5,41.62,42.03,131000,9.27776528603344,9.4241162680789,9.22898162535162,9.31989662934956,590771.573867152,0.0,1.0
2012-03-06,40.75,41.84,40.5029,41.2,114500,9.03606442174624,9.27776528603344,8.98127150104407,9.13584918223178,516361.413799915,0.0,1.0
2012-03-07,40.72,40.93,40.52,40.89,197400,9.02941210438054,9.07597832594046,8.98506332194252,9.06710856945285,890216.096804395,0.0,1.0
2012-03-08,40.84,41.2,40.2,41.05,186000,9.05602137384335,9.13584918223178,8.91410527004169,9.10258759540327,838805.440757941,0.0,1.0
2012-03-09,42.42,42.55,40.84,40.97,220600,9.40637675510369,9.4352034636884,9.05602137384335,9.08484808242806,994841.291565601,0.0,1.0
2012-03-12,42.55,42.69,42.05,42.22,112300,9.4352034636884,9.46624761139502,9.32433150759336,9.36202797266568,506440.059124284,0.0,1.0
2012-03-13,43.52,43.52,42.75,42.84,219500,9.6502950585128,9.6502950585128,9.47955224612642,9.49950919822353,989880.614227784,0.0,1.0
2012-03-14,42.73,43.56,42.51,43.49,105800,9.47511736788262,9.6591648150004,9.4263337072008,9.64364274114709,477126.965764463,0.0,1.0
2012-03-15,43.35,43.44,42.13,42.7,108200,9.61259859344048,9.63255554553759,9.34207102056857,9.46846505051692,487950.261774243,0.0,1.0
2012-03-16,43.4,43.56,42.83,43.46,471000,9.62368578904998,9.6591648150004,9.49729175910163,9.63699042378139,2124071.8419193,0.0,1.0
2012-03-19,43.42,44.0,42.95,43.19,162700,9.62812066729379,9.75673213636404,9.52390102856444,9.57711956749006,733729.275329661,0.0,1.0
2012-03-20,43.54,43.85,42.36,42.99,234600,9.6547299367566,9.72347054953553,9.39307212037229,9.53277078505205,1057977.18495598,0.0,1.0
2012-03-21,43.46,44.41,43.15,43.61,176900,9.63699042378139,9.84764714036198,9.56824981100246,9.6702520106099,797767.110054192,0.0,1.0
2012-03-22,42.52,43.12,42.1001,42.85,232100,9.4285511463227,9.56159749363676,9.33544087759408,9.50172663734543,1046702.91827913,0.0,1.0
2012-03-23,42.94,43.01,42.13,42.48,111200,9.52168358944254,9.53720566329585,9.34207102056857,9.4196813898351,501479.381786468,0.0,1.0
2012-03-26,44.1,44.4,43.39,43.39,140900,9.77890652758305,9.84542970124008,9.62146834992808,9.62146834992808,635417.669907494,0.0,1.0
2012-03-27,43.78,44.38,43.75,44.03,111100,9.70794847568222,9.84099482299627,9.70129615831652,9.76338445372974,501028.411119393,0.0,1.0
2012-03-28,43.04,43.78,42.53,43.78,158300,9.54385798066155,9.70794847568222,9.4307685854446,9.70794847568222,713886.565978398,0.0,1.0
2012-03-29,42.81,43.01,41.83,42.6,104400,9.49285688085783,9.53720566329585,9.27554784691154,9.44629065929791,470813.376425425,0.0,1.0
2012-03-30,42.36,43.31,42.35,43.31,200200,9.39307212037229,9.60372883695288,9.39085468125039,9.60372883695288,902843.275482471,0.0,1.0
2012-04-02,43.51,43.52,41.42,41.93,253400,9.64807761939089,9.6502950585128,9.1846328429136,9.29772223813055,1142759.67036593,0.0,1.0
2012-04-03,42.97,43.83,42.74,43.27,118300,9.52833590680824,9.71903567129172,9.47733480700452,9.59485908046527,533498.299148733,0.0,1.0
2012-04-04,42.025,42.72,41.75,42.27,112000,9.31878790978861,9.47289992876072,9.25780833393633,9.37311516827518,505087.147123061,0.0,1.0
2012-04-05,41.74,42.04,41.53,41.7,102000,9.25559089481443,9.32211406847146,9.20902467325451,9.24672113832683,459990.080415645,0.0,1.0
2012-04-09,41.01,41.3,40.29,40.96,113700,9.09371783891566,9.15802357345079,8.9340622221388,9.08263064330616,512753.648463322,0.0,1.0
2012-04-10,40.07,41.09,39.86,40.94,164400,8.88527856145698,9.11145735189087,8.83871233989706,9.07819576506236,741395.776669921,0.0,1.0
2012-04-11,40.7,40.75,39.8502,40.55,166500,9.02497722613674,9.03606442174624,8.8365392495576,8.99171563930822,750866.160678479,0.0,1.0
2012-04-12,40.95,41.895,40.46,40.67,256500,9.08041320418426,9.2899612012039,8.97175868721111,9.01832490877103,1156739.76104522,0.0,1.0
2012-04-13,39.72,41.09,39.3813,40.64,385300,8.80766819219045,9.11145735189087,8.73256352913166,9.01167259140533,1737589.98023674,0.0,1.0
2012-04-16,39.63,39.8694,39.08,39.64,337700,8.78771124009334,8.84079673267165,8.66575208838879,8.78992867921524,1522927.94270944,0.0,1.0
2012-04-17,40.19,40.89,39.9,39.9,286700,8.91188783091979,9.06710856945285,8.84758209638466,8.84758209638466,1292932.90250162,0.0,1.0
2012-04-18,40.0,40.25,39.31,40.03,258700,8.86975648760367,8.92519246565119,8.71675318819251,8.87640880496937,1166661.11572086,0.0,1.0
2012-04-19,39.13,40.46,38.89,39.95,212100,8.67683928399829,8.97175868721111,8.62362074507267,8.85866929199417,956508.784864297,0.0,1.0
2012-04-20,39.45,40.26,39.4,40.1,191400,8.74779733589912,8.92740990477309,8.73671014028962,8.89193087882268,863157.856779945,0.0,1.0
2012-04-23,38.6,39.24,38.01,38.99,247600,8.55931501053754,8.7012311143392,8.42848610234539,8.64579513629168,1116603.37167562,0.0,1.0
2012-04-24,38.5,39.06,38.31,38.66,178500,8.53714061931853,8.66131721014499,8.49500927600242,8.57261964526895,804982.640727379,0.0,1.0
2012-04-25,39.55,39.61,39.12,39.22,216000,8.76997172711813,8.78327636184954,8.67462184487639,8.6967962360954,974096.640880189,0.0,1.0
2012-04-26,40.28,40.43,39.17,39.36,193600,8.9318447830169,8.96510636984541,8.6857090404859,8.72784038380201,873079.211455577,0.0,1.0
2012-04-27,39.64,40.31,39.5,40.31,368200,8.78992867921524,8.9384971003826,8.75888453150863,8.9384971003826,1660473.99616706,0.0,1.0
2012-04-30,40.25,40.5,39.24,39.65,346300,8.92519246565119,8.98062844369872,8.7012311143392,8.79214611833714,1561711.42007782,0.0,1.0
2012-05-01,41.2,42.34,40.0,41.04,463300,9.13584918223178,9.38863724212849,8.86975648760367,9.10037015628137,2089347.10055459,0.0,1.0
2012-05-02,40.0,40.71,39.08,39.51,637100,8.86975648760367,9.02719466525864,8.66575208838879,8.76110197063053,2873134.11992948,0.0,1.0
2012-05-03,38.97,39.89,38.93,39.84,285200,8.64136025804788,8.84536465726276,8.63249050156027,8.83427746165326,1286168.34249551,0.0,1.0
2012-05-04,37.09,38.68,37.07,38.68,241600,8.22448170313051,8.57705452351275,8.2200468248867,8.57705452351275,1089545.13165117,0.0,1.0
2012-05-07,36.9,37.4,36.77,36.94,150000,8.18235035981439,8.29322231590943,8.15352365122968,8.19122011630199,676456.000611242,0.0,1.0
2012-05-08,36.6,36.77,36.01,36.5,195200,8.11582718615736,8.15352365122968,7.9849982779652,8.09365279493835,880294.742128763,0.0,1.0
2012-05-09,36.38,36.73,35.89,36.23,225000,8.06704352547554,8.14465389474207,7.95838900850239,8.03378193864702,1014684.00091686,0.0,1.0
2012-05-10,36.47,36.91,36.24,36.79,196000,8.08700047757265,8.18456779893629,8.03599937776893,8.15795852947348,883902.507465356,0.0,1.0
2012-05-11,36.09,36.81,36.01,36.07,135300,8.00273779094041,8.16239340771728,7.9849982779652,7.99830291269661,610163.312551341,0.0,1.0
2012-05-14,36.35,36.53,35.0,35.44,320900,8.06039120810984,8.10030511230405,7.76103692665321,7.85860424801685,1447164.87064098,0.0,1.0
2012-05-15,36.24,37.0,36.13,36.44,192000,8.03599937776893,8.2045247510334,8.01160754742802,8.08034816020694,865863.68078239,0.0,1.0
2012-05-16,35.5,36.45,35.43,36.37,181400,7.87190888274826,8.08256559932885,7.85638680889495,8.06482608635364,818060.790072529,0.0,1.0
2012-05-17,34.57,35.68,34.57,35.53,145500,7.66568704441147,7.91182278694247,7.66568704441147,7.87856120011396,656162.320592905,0.0,1.0
2012-05-18,34.36,35.0,34.12,34.5,225800,7.61912082285155,7.76103692665321,7.56590228392593,7.65016497055817,1018291.76625346,0.0,1.0
2012-05-21,35.68,35.68,34.23,34.54,215100,7.91182278694247,7.91182278694247,7.59029411426684,7.65903472704577,970037.904876522,0.0,1.0
2012-05-22,35.87,35.99,35.54,35.73,202000,7.95395413025859,7.9805633997214,7.88077863923586,7.92290998255198,910960.747489806,0.0,1.0
2012-05-23,36.3,36.44,35.21,35.36,251000,8.04930401250033,8.08034816020694,7.80760314821313,7.84086473504165,1131936.37435615,0.0,1.0
2012-05-24,36.36,36.51,35.92,36.37,181800,8.06260864723174,8.09587023406025,7.9650413258681,8.06482608635364,819864.672740826,0.0,1.0
2012-05-25,36.0,36.43,35.84,36.42,114900,7.9827808388433,8.07813072108504,7.94730181289289,8.07591328196314,518165.296468212,0.0,1.0
2012-05-29,36.67,36.98,36.0901,36.32,90700,8.13134926001067,8.20008987278959,8.00275996533163,8.05373889074413,409030.395036264,0.0,1.0
2012-05-30,35.39,36.11,35.34,36.07,199300,7.87190888274826,8.03206074473127,7.86078722566611,8.02316341906555,895999.573300137,0.11,1.0
2012-05-31,34.99,35.4973,34.4701,35.35,201900,7.78293562609103,7.89577595884656,7.6672926357508,7.86301155708254,907688.478922718,0.0,1.0
2012-06-01,33.81,34.96,33.74,34.01,291400,7.52046451895221,7.77626263184174,7.50489419903719,7.56495114728082,1310056.5763154,0.0,1.0
2012-06-04,33.05,34.2,32.79,33.89,339800,7.35141533130347,7.60721344419301,7.29358271447628,7.53825917028365,1527650.05021268,0.0,1.0
2012-06-05,32.87,33.03,32.41,32.72,312200,7.31137736580772,7.34696666847061,7.20905812065191,7.27801239456126,1403567.82129605,0.0,1.0
2012-06-06,33.98,34.07,33.07,33.07,624200,7.55827815303153,7.57829713577941,7.35586399413634,7.35586399413634,2806236.49600575,0.0,1.0
2012-06-07,34.06,34.89,33.84,34.62,279200,7.57607280436298,7.76069231192672,7.5271375132015,7.70063536368309,1255208.63454791,0.0,1.0
2012-06-08,34.32,34.4,33.56,33.89,221300,7.63390542119017,7.65170007252162,7.46485623354144,7.53825917028365,994905.697798898,0.0,1.0
2012-06-11,33.08,34.7999,33.08,34.45,335400,7.35808832555277,7.74065108586468,7.35808832555277,7.66282172960377,1507868.82531292,0.0,1.0
2012-06-12,33.44,33.56,32.78,33.28,196300,7.43816425654427,7.46485623354144,7.29135838305984,7.40257495388138,882512.374504852,0.0,1.0
2012-06-13,32.59,33.49,32.45,33.28,244600,7.24909608614766,7.44928591362643,7.21795544631763,7.40257495388138,1099656.27510895,0.0,1.0
2012-06-14,32.71,33.11,32.49,32.55,166600,7.27578806314483,7.36476131980206,7.22685277198336,7.24019876048194,748989.106431525,0.0,1.0
2012-06-15,32.34,32.66,32.24,32.48,394500,7.19348780073689,7.26466640606268,7.17124448657259,7.22462844056692,1773566.64158005,0.0,1.0
2012-06-18,32.08,32.31,31.83,32.21,321200,7.1356551839097,7.1868148064876,7.08004689849893,7.1645714923233,1444029.41768191,0.0,1.0
2012-06-19,32.65,32.96,32.08,32.2,335300,7.26244207464625,7.3313963485556,7.1356551839097,7.16234716090687,1507419.25201975,0.0,1.0
2012-06-20,32.24,32.8086,32.06,32.66,163800,7.17124448657259,7.29771997091084,7.13120652107683,7.26466640606268,736401.054222591,0.0,1.0
2012-06-21,31.705,32.41,31.54,32.24,220200,7.05224275579354,7.20905812065191,7.01554128742244,7.17124448657259,989960.391573961,0.0,1.0
2012-06-22,31.79,32.08,31.68,31.96,573500,7.0711495728332,7.1356551839097,7.04668192725247,7.10896320691253,2578302.83636542,0.0,1.0
2012-06-25,30.7,31.6179,30.62,31.24,133400,6.82869744844226,7.03286882915643,6.81090279711081,6.94881134492952,599730.773097031,0.0,1.0
2012-06-26,30.03,30.68,29.66,30.62,505800,6.6796672435414,6.8242487856094,6.59736698113347,6.81090279711081,2273941.71688515,0.0,1.0
2012-06-27,30.33,30.5,29.74,29.97,380100,6.74639718603432,6.78421082011364,6.61516163246491,6.66632125504282,1708828.08736268,0.0,1.0
2012-06-28,30.22,30.478,29.96,30.06,216700,6.72192954045358,6.7793172909975,6.66409692362639,6.68634023779069,974225.326312794,0.0,1.0
2012-06-29,31.65,31.72,31.02,31.02,187700,7.04000893300318,7.05557925291819,6.89987605376804,6.89987605376804,843849.071291699,0.0,1.0
2012-07-02,32.06,32.09,31.57,31.77,302500,7.13120652107683,7.13787951532613,7.02221428167173,7.06670091000034,1359959.21185796,0.0,1.0
2012-07-03,33.2,33.25,32.0,32.0,124900,7.38478030254994,7.39590195963209,7.11786053257825,7.11786053257825,561517.043177055,0.0,1.0
2012-07-05,32.57,33.34,32.53,32.96,114400,7.2446474233148,7.41592094237997,7.23575009764908,7.3313963485556,514311.847393556,0.0,1.0
2012-07-06,31.84,32.21,31.67,32.11,105600,7.08227122991536,7.1645714923233,7.04445759583604,7.14232817815899,474749.397594052,0.0,1.0
2012-07-09,30.79,31.8,30.53,31.7,375500,6.84871643119013,7.07337390424964,6.79088381436294,7.05113059008533,1688147.71587658,0.0,1.0
2012-07-10,29.95,31.3669,29.71,31.1,249000,6.66187259220996,6.97703811060402,6.60848863821562,6.91767070509949,1119437.5000087,0.0,1.0
2012-07-11,30.01,30.3,29.9,30.08,136100,6.67521858070854,6.73972419178503,6.6507509351278,6.69078890062355,611869.252012788,0.0,1.0
2012-07-12,29.93,30.05,29.24,29.72,197900,6.65742392937709,6.68411590637426,6.50394506164338,6.61071296963205,889705.547195671,0.0,1.0
2012-07-13,30.51,30.61,29.99,29.99,172800,6.78643515153008,6.80867846569438,6.67076991787568,6.67076991787568,776862.650608448,0.0,1.0
2012-07-16,30.26,30.49,30.01,30.43,76300,6.73082686611931,6.78198648869721,6.67521858070854,6.76864050019863,343024.422693429,0.0,1.0
2012-07-17,30.56,30.76,30.09,30.54,84200,6.79755680861223,6.84204343694084,6.69301323203999,6.79310814577937,378540.712854348,0.0,1.0
2012-07-18,31.38,31.69,30.54,30.54,82000,6.97995198475955,7.0489062586689,6.79310814577937,6.79310814577937,368650.100404472,0.0,1.0
2012-07-19,31.55,31.87,30.8501,31.55,93800,7.01776561883887,7.08894422416465,6.86208466300288,7.01776561883887,421699.748999262,0.0,1.0
2012-07-20,30.68,31.43,30.68,31.16,124200,6.8242487856094,6.9910736418417,6.8242487856094,6.93101669359807,558370.030124822,0.0,1.0
2012-07-23,30.36,30.56,29.9,29.94,80500,6.75307018028361,6.79755680861223,6.6507509351278,6.65964826079353,361906.501006829,0.0,1.0
2012-07-24,30.23,30.4772,29.8,30.45,136200,6.72415387187002,6.77913934448418,6.6285076209635,6.77308916303149,612318.825305964,0.0,1.0
2012-07-25,30.5,30.81,30.23,30.5,121700,6.78421082011364,6.853165094023,6.72415387187002,6.78421082011364,547130.697795418,0.0,1.0
2012-07-26,31.28,31.42,30.83,31.15,95800,6.95770867059524,6.98884931042527,6.85761375685586,6.92879236218164,430691.214862785,0.0,1.0
2012-07-27,32.45,32.54,31.01,31.43,155300,7.21795544631763,7.23797442906551,6.89765172235161,6.9910736418417,698187.324302616,0.0,1.0
2012-07-30,31.99,32.66,31.79,32.48,152900,7.11563620116182,7.26466640606268,7.0711495728332,7.22462844056692,687397.565266387,0.0,1.0
2012-07-31,33.8,34.25,29.73,29.78,530100,7.51824018753578,7.61833510127516,6.61293730104848,6.62405895813063,2383188.02712696,0.0,1.0
2012-08-01,32.842,34.14,32.62,33.94,366900,7.30514923784172,7.59386745569442,7.25576908039695,7.54938082736581,1649484.41266342,0.0,1.0
2012-08-02,32.1,33.01,32.03,32.55,152600,7.14010384674256,7.34251800563775,7.12453352682754,7.24019876048194,686048.845386858,0.0,1.0
2012-08-03,33.94,34.0,32.27,32.65,211900,7.54938082736581,7.56272681586439,7.17791748082188,7.26244207464625,952645.808240336,0.0,1.0
2012-08-06,34.93,35.32,33.5433,34.0,218500,7.76958963759245,7.85633856283324,7.461141600076,7.56272681586439,982317.645589964,0.0,1.0
2012-08-07,35.57,36.42,34.91,35.12,311800,7.91194684824401,8.10101501864062,7.76514097475958,7.81185193450463,1401769.52812335,0.0,1.0
2012-08-08,35.82,35.966,35.44,35.45,216700,7.96755513365478,8.00003037233467,7.88303053983041,7.88525487124684,974225.326312794,0.0,1.0
2012-08-09,35.83,36.19,35.4,35.62,205100,7.96977946507121,8.04985539606271,7.87413321416469,7.92306850532616,922074.824304356,0.0,1.0
2012-08-10,36.26,36.39,35.6,35.8,149200,8.06542571597773,8.09434202439133,7.9186198424933,7.96310647082192,670763.353418869,0.0,1.0
2012-08-13,36.0,36.7,35.71,36.3,124700,8.00759309915053,8.16329629830068,7.94308748807404,8.07432304164345,560617.896590703,0.0,1.0
2012-08-14,35.69,36.29,35.39,36.16,147300,7.93863882524118,8.07209871022702,7.87190888274826,8.04318240181342,662221.460848521,0.0,1.0
2012-08-15,35.86,36.09,35.24,35.44,70600,7.9764524593205,8.02761208189841,7.8385439115018,7.88303053983041,317398.744982387,0.0,1.0
2012-08-16,36.43,36.54,35.37,35.85,86800,8.10323935005705,8.12770699563779,7.8674602199154,7.97422812790407,390229.618476929,0.0,1.0
2012-08-17,36.67,36.7,35.99,36.4,80900,8.15662330405139,8.16329629830068,8.0053687677341,8.09656635580776,363704.794179534,0.0,1.0
2012-08-20,36.58,36.67,36.0801,36.66,94200,8.13660432130351,8.15662330405139,8.02540999379614,8.15439897263496,423498.042171967,0.0,1.0
2012-08-21,36.58,37.62,36.38,36.66,135300,8.13660432130351,8.3679347886123,8.0921176929749,8.15439897263496,608272.665667379,0.0,1.0
2012-08-22,36.27,36.59,36.0,36.5,119400,8.06765004739416,8.13882865271994,8.00759309915053,8.11880966997207,536790.512052365,0.0,1.0
2012-08-23,36.57,37.01,35.91,36.14,127500,8.13437998988708,8.23225057221003,7.98757411640265,8.03873373898056,573205.948799636,0.0,1.0
2012-08-24,36.36,36.7,36.0721,36.38,133600,8.08766903014204,8.16329629830068,8.023630528663,8.0921176929749,600629.919683383,0.0,1.0
2012-08-27,36.42,36.87,36.23,36.44,89000,8.10101501864062,8.20110993238,8.05875272172844,8.10546368147348,400120.230926805,0.0,1.0
2012-08-28,36.64,36.76,34.67,36.44,219900,8.1499503098021,8.17664228679926,7.71175702076525,8.10546368147348,988611.671694431,0.0,1.0
2012-08-29,36.36,36.786,36.1401,36.55,112600,8.11213667572277,8.20717986119741,8.06307565110805,8.15452682886874,504692.680074356,0.11,1.0
2012-08-30,35.74,36.17,35.6,36.05,80800,7.97381091282541,8.06974652257681,7.94257606313891,8.04297379427409,362159.578596873,0.0,1.0
2012-08-31,36.09,36.3,35.48,36.19,112000,8.05189803704167,8.09875031157141,7.91580333483619,8.07420864396059,502003.376272893,0.0,1.0
2012-09-04,36.42,36.47,35.34,36.07,124400,8.12552303987413,8.1366783433336,7.88456848514969,8.04743591565788,557582.321503107,0.0,1.0
2012-09-05,36.1,36.54,36.04,36.12,192400,8.05412909773356,8.15229576817685,8.0407427335822,8.05859121911734,862370.085668792,0.0,1.0
2012-09-06,37.14,37.28,36.37,36.48,292600,8.28615940969043,8.31739425937693,8.11436773641467,8.13890940402549,1311483.82051293,0.0,1.0
2012-09-07,38.79,38.89,37.24,37.4,385300,8.65428442385276,8.67659503077169,8.30847001660935,8.34416698767964,1726981.2578388,0.0,1.0
2012-09-10,38.11,39.08,38.02,39.08,210200,8.50257229680404,8.71898518391766,8.48249275057701,8.71898518391766,942152.765112163,0.0,1.0
2012-09-11,38.0,38.48,37.8233,37.8233,161300,8.47803062919322,8.58512154240408,8.43860778676747,8.43860778676747,722974.505293015,0.0,1.0
2012-09-12,37.5,38.365,37.27,38.1,144900,8.36647759459857,8.55946434444731,8.31516319868503,8.50034123611215,649466.868053056,0.0,1.0
2012-09-13,36.81,38.1899,36.61,37.27,465300,8.21253440685796,8.52039847173227,8.1679131930201,8.31516319868503,2085555.09803373,0.0,1.0
2012-09-14,37.32,37.6599,36.45,36.9,295000,8.3263185021445,8.40215225506194,8.13221622194981,8.23261395308499,1322241.03571878,0.0,1.0
2012-09-17,37.5,37.56,37.01,37.13,111900,8.36647759459857,8.37986395874993,8.25715562069582,8.28392834899853,501555.15897265,0.0,1.0
2012-09-18,37.84,37.87,37.0638,37.35,122700,8.44233365812293,8.44902684019861,8.2691587272182,8.33301168422018,549962.627398965,0.0,1.0
2012-09-19,37.54,37.99,37.245,37.92,180000,8.37540183736614,8.47579956850133,8.3095855469553,8.46018214365808,806791.140438579,0.0,1.0
2012-09-20,37.48,37.72,37.01,37.29,83900,8.36201547321478,8.41556092982021,8.25715562069582,8.31962532006882,376054.314904427,0.0,1.0
2012-09-21,37.94,38.99,37.63,38.03,594500,8.46464426504186,8.69890563769062,8.39548138359318,8.4847238112689,2664651.84994853,0.0,1.0
2012-09-24,37.96,38.6,37.3292,37.67,113400,8.46910638642565,8.6118942707068,8.32837107798104,8.40440562636075,508278.418476305,0.0,1.0
2012-09-25,34.705,36.81,33.08,36.81,959200,7.74289613121449,8.21253440685796,7.38034876878188,8.21253440685796,4299300.34393714,0.0,1.0
2012-09-26,34.52,34.84,34.0675,34.57,252500,7.70162150841447,7.77301545055505,7.60066601210632,7.71277681187394,1131748.68311523,0.0,1.0
2012-09-27,34.73,34.86,34.34,34.65,193300,7.74847378294422,7.77747757193883,7.6614624159604,7.73062529740908,866404.041370985,0.0,1.0
2012-09-28,34.58,34.91,34.25,34.48,172800,7.71500787256583,7.78863287539829,7.64138286973336,7.6926972656469,774519.494821036,0.0,1.0
2012-10-01,35.09,35.35,34.64,34.9,201700,7.82879196785237,7.88679954584159,7.72839423671719,7.7864018147064,904054.294591452,0.0,1.0
2012-10-02,35.32,35.56,34.83,35.33,189100,7.88010636376591,7.93365182037134,7.77078438986315,7.8823374244578,847578.914760751,0.0,1.0
2012-10-03,35.69,35.75,34.7,35.4,238800,7.96265560936595,7.9760419735173,7.74178060086854,7.89795484930105,1070342.91298185,0.0,1.0
2012-10-04,36.35,36.63,35.6,35.633,185600,8.10990561503088,8.17237531440388,7.94257606313891,7.94993856342216,831891.309252224,0.0,1.0
2012-10-05,36.34,37.23,36.245,36.55,152300,8.10767455433899,8.30623895591746,8.08647947776601,8.15452682886874,682634.948271086,0.0,1.0
2012-10-08,36.1,36.35,35.89,36.21,83100,8.05412909773356,8.10990561503088,8.0072768232038,8.07867076534438,372468.576502477,0.0,1.0
2012-10-09,35.8,36.1099,35.28,36.09,143800,7.98719727697677,8.05633784781853,7.87118212099834,8.05189803704167,644536.477750376,0.0,1.0
2012-10-10,35.47,35.93,35.23,35.76,131000,7.9135722741443,8.01620106597138,7.86002681753887,7.9782730342092,587164.663319188,0.0,1.0
2012-10-11,35.74,36.28,35.38,35.91,113600,7.97381091282541,8.09428819018763,7.89349272791727,8.01173894458759,509174.853076792,0.0,1.0
2012-10-12,36.12,36.37,35.605,35.77,137800,8.05859121911734,8.11436773641467,7.94369159348486,7.98050409490109,617643.439735757,0.0,1.0
2012-10-15,35.96,36.31,35.74,36.31,98000,8.02289424804706,8.10098137226331,7.97381091282541,8.10098137226331,439252.954238782,0.0,1.0
2012-10-16,36.07,36.63,35.92,36.15,103200,8.04743591565788,8.17237531440388,8.01397000527948,8.06528440119302,462560.253851452,0.0,1.0
2012-10-17,36.44,36.69,35.87,36.05,131600,8.12998516125792,8.18576167855524,8.00281470182002,8.04297379427409,589853.96712065,0.0,1.0
2012-10-18,36.97,37.19,36.15,36.46,216200,8.24823137792824,8.29731471314989,8.06528440119302,8.1344472826417,969045.803126783,0.0,1.0
2012-10-19,35.64,36.78,35.33,36.54,163400,7.95150030590648,8.20584122478228,7.8823374244578,8.15229576817685,732387.068598132,0.0,1.0
2012-10-22,35.47,35.71,35.15,35.48,124200,7.9135722741443,7.96711773074973,7.84217833200373,7.91580333483619,556685.88690262,0.0,1.0
2012-10-23,35.73,35.9,34.85,35.02,103400,7.97157985213352,8.0095078838957,7.77524651124694,7.81317454300912,463456.688451939,0.0,1.0
2012-10-24,35.44,36.28,35.09,36.03,79500,7.90687909206862,8.09428819018763,7.82879196785237,8.03851167289031,356332.753693706,0.0,1.0
2012-10-25,35.74,35.9062,35.282,35.9062,90900,7.97381091282541,8.01089114152467,7.87162833313671,8.01089114152467,407429.525921482,0.0,1.0
2012-10-26,35.66,35.85,35.17,35.75,87300,7.95596242729027,7.99835258043623,7.84664045338751,7.9760419735173,391293.703112711,0.0,1.0
2012-10-31,36.46,37.0599,35.23,35.6,151500,8.1344472826417,8.26828861354836,7.86002681753887,7.94257606313891,679049.209869138,0.0,1.0
2012-11-01,36.3,36.8,35.01,36.38,185300,8.09875031157141,8.21030334616606,7.81094348231723,8.11659879710656,830546.657351493,0.0,1.0
2012-11-02,35.75,36.95,35.74,36.45,140000,7.9760419735173,8.24376925654446,7.97381091282541,8.13221622194981,627504.220341117,0.0,1.0
2012-11-05,36.68,36.79,35.67,35.67,106100,8.18353061786335,8.20807228547417,7.95819348798216,7.95819348798216,475558.555558518,0.0,1.0
2012-11-06,36.52,36.87,36.29,36.64,107000,8.14783364679306,8.22592077100931,8.09651925087952,8.17460637509578,479592.511260711,0.0,1.0
2012-11-07,35.09,36.71,34.97,35.92,141500,7.82879196785237,8.19022379993903,7.80201923954965,8.01397000527948,634227.479844772,0.0,1.0
2012-11-08,34.9,35.3399,34.34,35.07,150000,7.7864018147064,7.88454617454277,7.6614624159604,7.82432984646858,672325.950365483,0.0,1.0
2012-11-09,34.96,35.39,34.46,34.6,103200,7.79978817885776,7.89572378860916,7.68823514426311,7.71946999394961,462560.253851452,0.0,1.0
2012-11-12,35.22,35.4,34.83,35.05,49800,7.85779575684698,7.89795484930105,7.77078438986315,7.8198677250848,223212.21552134,0.0,1.0
2012-11-13,34.93,35.43,34.73,34.81,155200,7.79309499678208,7.90464803137673,7.74847378294422,7.76632226847937,695633.249978153,0.0,1.0
2012-11-14,33.94,35.4599,33.83,35.14,122900,7.57221998828468,7.91131890284549,7.54767832067386,7.83994727131183,550859.061999452,0.0,1.0
2012-11-15,33.39,34.4985,33.02,33.87,140100,7.44951165023057,7.6968247279269,7.36696240463053,7.55660256344143,627952.43764136,0.0,1.0
2012-11-16,33.1804,33.63,32.29,33.31,180800,7.40274861812849,7.503057106836,7.20409497412234,7.43166316469542,810376.878840528,0.0,1.0
2012-11-19,33.4,33.95,33.1501,33.69,308500,7.45174271092246,7.57445104897657,7.39598850423206,7.51644347098736,1382750.37125168,0.0,1.0
2012-11-20,33.41,33.5,33.1701,33.3,196500,7.45397377161435,7.47405331784139,7.40045062561584,7.42943210400353,880746.994978782,0.0,1.0
2012-11-21,34.11,34.28,33.17,33.51,170200,7.61014802004686,7.64807605180904,7.40042831500892,7.47628437853328,762865.845014701,0.0,1.0
2012-11-23,34.49,34.84,34.22,34.3,59600,7.69492832633879,7.77301545055505,7.63468968765768,7.65253817319283,267137.510945218,0.0,1.0
2012-11-26,34.7941,34.83,34.38,34.38,99900,7.76277488197926,7.77078438986315,7.67038665872797,7.67038665872797,447769.082943411,0.0,1.0
2012-11-27,35.0796,35.42,34.58,34.87,156700,7.8264716647328,7.90241697068484,7.71500787256583,7.77970863263072,702356.509481807,0.0,1.0
2012-11-28,35.47,35.5,34.53,34.8,231900,7.93811394175512,7.94482788080933,7.72774385139003,7.78816930287788,1036202.43553487,0.11,1.0
2012-11-29,35.98,36.15,35.4,35.5,154100,8.05225090567661,8.0902965603171,7.92244808396198,7.94482788080933,688567.46578665,0.0,1.0
2012-11-30,35.82,36.11,35.68,36.11,190900,8.01644323072085,8.08134464157816,7.98511151513456,8.08134464157816,853001.487467044,0.0,1.0
2012-12-03,35.55,36.1,35.3,36.1,88000,7.956017779233,8.07910666189343,7.90006828711463,8.07910666189343,393211.790974855,0.0,1.0
2012-12-04,35.84,36.02,35.26,35.64,81700,8.02091919009032,8.06120282441555,7.89111636837569,7.97615959639562,365061.401393701,0.0,1.0
2012-12-05,36.38,36.615,35.654,36.03,187000,8.14177009306601,8.19436261565728,7.97929276795425,8.06344080410028,835575.055821568,0.0,1.0
2012-12-06,36.57,36.98,36.2301,36.29,179900,8.18429170707597,8.27604887415011,8.10822277759183,8.12162827590339,803850.013595188,0.0,1.0
2012-12-07,36.62,36.8399,36.36,36.83,80800,8.19548160549965,8.24469477876697,8.13729413369654,8.24247917887909,361039.917167822,0.0,1.0
2012-12-10,37.22,37.3,36.6322,36.67,83500,8.32976038658375,8.34766422406163,8.19821194071503,8.20667150392333,373104.369845459,0.0,1.0
2012-12-11,38.48,38.67,37.2719,37.52,199900,8.61174582686036,8.65426744087033,8.34137550114753,8.3968997771258,893216.329725836,0.0,1.0
2012-12-12,36.6668,37.78,36.62,37.58,239000,8.42975331889771,8.68567969901807,8.41899392742302,8.63969939357064,1039575.52119045,1.0,1.0
2012-12-13,35.57,36.6,35.47,36.59,255200,8.17759732382405,8.41439589687827,8.15460717110034,8.4120968816059,1110040.47283599,0.0,1.0
2012-12-14,35.11,35.7755,34.24,35.47,305800,8.07184262129498,8.22484208767128,7.87182829259869,8.15460717110034,1330134.70451899,0.0,1.0
2012-12-17,35.54,35.9,35.25,35.25,133000,8.17070027800693,8.25346482781229,8.10402883510817,8.10402883510817,578508.553633179,0.0,1.0
2012-12-18,36.15,36.2,35.49,35.68,145300,8.31094020962157,8.32243528598343,8.15920520164508,8.20288649182013,632009.720623315,0.0,1.0
2012-12-19,36.03,36.58,36.0,36.11,157100,8.28335202635312,8.40979786633353,8.27645498053601,8.30174414853209,683336.043426859,0.0,1.0
2012-12-20,36.3304,36.53,35.87,35.96,123300,8.35241444513515,8.39830278997168,8.24656778199518,8.26725891944652,536316.576413315,0.0,1.0
2012-12-21,36.29,36.58,35.53,35.86,336700,8.34312642343477,8.40979786633353,8.16840126273456,8.24426876672281,1464540.07525031,0.0,1.0
2012-12-24,36.32,36.57,36.0,36.3,56600,8.35002346925188,8.40749885106116,8.27645498053601,8.34542543870714,246192.361922089,0.0,1.0
2012-12-26,36.09,36.98,36.06,36.39,94200,8.29714611798735,8.50175847722837,8.29024907217023,8.36611657615848,409740.644753725,0.0,1.0
2012-12-27,36.25,36.33,35.78,36.02,150200,8.33393036234528,8.35232248452425,8.22587664454384,8.28105301108075,653323.193651906,0.0,1.0
2012-12-28,35.75,36.47,35.75,35.93,90900,8.21897959872673,8.38450869833745,8.21897959872673,8.26036187362941,395386.673122225,0.0,1.0
2012-12-31,36.7901,36.86,35.47,35.69,173600,8.45810017720605,8.47417029395992,8.15460717110034,8.2051855070925,755105.901584359,0.0,1.0
2013-01-02,38.42,38.55,37.45,37.79,438100,8.83281667644982,8.86270387499064,8.60981219502982,8.68797871429044,1905598.47629094,0.0,1.0
2013-01-03,38.2104,38.6,38.0,38.3,228800,8.78462931634092,8.8741989513525,8.73625803501023,8.80522849318136,995208.699783994,0.0,1.0
2013-01-04,38.26,38.5,37.96,38.45,176100,8.79603243209188,8.85120879862878,8.72706197392075,8.83971372226693,765980.122517313,0.0,1.0
2013-01-07,38.2,38.3,37.79,38.1,254200,8.78223834045765,8.80522849318136,8.68797871429044,8.75924818773394,1105690.78446281,0.0,1.0
2013-01-08,37.1,38.2948,36.76,37.95,272400,8.52934666049683,8.80403300523973,8.45118014123621,8.72476295864838,1184855.11285472,0.0,1.0
2013-01-09,37.53,37.76,37.24,37.34,154000,8.62820431720879,8.68108166847332,8.56153287431002,8.58452302703374,669852.009469996,0.0,1.0
2013-01-10,37.83,37.89,37.42,37.89,160200,8.69717477537992,8.71096886701415,8.60291514921271,8.71096886701415,696820.077383723,0.0,1.0
2013-01-11,38.16,38.25,37.7,37.89,149700,8.77304227936817,8.79373341681951,8.6672875768391,8.71096886701415,651148.349465314,0.0,1.0
2013-01-14,38.26,38.44,37.65,38.05,91000,8.79603243209188,8.83741470699456,8.65579250047724,8.74775311137208,395821.641959543,0.0,1.0
2013-01-15,38.28,38.37,38.06,38.06,140700,8.80063046263662,8.82132160008796,8.75005212664446,8.75005212664446,612001.154106678,0.0,1.0
2013-01-16,38.66,38.69,38.11,38.11,189600,8.88799304298672,8.89489008880384,8.76154720300631,8.76154720300631,824700.915555268,0.0,1.0
2013-01-17,39.23,39.41,38.72,38.78,141600,9.01903691351188,9.06041918841455,8.90178713462095,8.91558122625518,615915.873642541,0.0,1.0
2013-01-18,39.31,39.35,38.85,39.26,208600,9.03742903569085,9.04662509678033,8.93167433316177,9.02593395932899,907344.994645721,0.0,1.0
2013-01-22,38.98,39.5,38.7701,39.18,145400,8.9615615317026,9.0811103258659,8.91330520113553,9.00754183715002,632444.689460632,0.0,1.0
2013-01-23,38.71,39.03,38.54,38.88,165800,8.89948811934858,8.97305660806445,8.86040485971827,8.93857137897889,721178.332273541,0.0,1.0
2013-01-24,39.18,39.4,38.65,38.7,269000,9.00754183715002,9.05812017314218,8.88569402771435,8.89718910407621,1170066.1723859,0.0,1.0
2013-01-25,39.9,39.9,39.155,39.36,125700,9.17307093676074,9.17307093676074,9.00179429896909,9.0489241120527,546755.828508951,0.0,1.0
2013-01-28,39.75,40.0,39.31,39.98,116000,9.13858570767517,9.19606108948445,9.03742903569085,9.19146305893971,504563.851289088,0.0,1.0
2013-01-29,39.99,40.0,39.45,39.62,129000,9.19376207421208,9.19606108948445,9.06961524950404,9.10869850913435,561109.800140451,0.0,1.0
2013-01-30,39.52,40.0,39.17,39.83,110500,9.08570835641064,9.19606108948445,9.00524282187765,9.15697782985414,480640.565236588,0.0,1.0
2013-01-31,39.66,39.98,39.0625,39.39,150400,9.11789457022383,9.19146305893971,8.98052840769966,9.05582115786981,654193.131326542,0.0,1.0
2013-02-01,40.54,40.69,39.56,39.92,198000,9.32020791419249,9.35469314327806,9.09490441750012,9.17766896730548,861238.297889995,0.0,1.0
2013-02-04,40.75,40.81,40.12,40.22,245200,9.36848723491229,9.38228132654651,9.2236492727529,9.24663942547662,1066543.58910417,0.0,1.0
2013-02-05,41.54,41.65,40.79,41.0,200200,9.5501094414296,9.57539860942568,9.37768329600177,9.42596261672156,870807.612310995,0.0,1.0
2013-02-06,42.24,42.3,41.1025,41.25,256500,9.71104051049558,9.72483460212981,9.44952752326337,9.48343799853084,1115695.06772113,0.0,1.0
2013-02-07,42.3,42.51,41.71,42.13,133900,9.72483460212981,9.7731139228496,9.58919270105991,9.6857513424995,582423.273169042,0.0,1.0
2013-02-08,41.76,42.89,41.1,42.26,265700,9.60068777742177,9.8604765031997,9.44895276944527,9.71563854104032,1155712.2007544,0.0,1.0
2013-02-11,41.515,42.0099,40.88,41.65,214500,9.54436190324868,9.65814016907832,9.39837443345311,9.57539860942568,933008.156047494,0.0,1.0
2013-02-12,42.555,43.53,41.88,43.53,378800,9.78345949157527,10.0076134806315,9.62827596069022,10.0076134806315,1647661.95576126,0.0,1.0
2013-02-13,42.11,42.8,41.66,42.25,210400,9.68115331195476,9.83978536574836,9.57769762469806,9.71333952576795,915174.433717449,0.0,1.0
2013-02-14,41.9,42.11,41.01,41.16,145400,9.63287399123496,9.68115331195476,9.42826163199393,9.4627468610795,632444.689460633,0.0,1.0
2013-02-15,41.66,42.15,41.02,42.11,205300,9.57769762469806,9.69034937304424,9.43056064726631,9.68115331195476,892991.023014221,0.0,1.0
2013-02-19,41.99,42.09,41.3022,41.5,257100,9.6535651286863,9.67655528141002,9.49543885825262,9.54091338034012,1118304.88074504,0.0,1.0
2013-02-20,41.35,42.41,41.31,41.83,199000,9.50642815125455,9.75012377012589,9.49723209016507,9.61678088432837,865587.986263177,0.0,1.0
2013-02-21,40.9,41.62,40.8,41.27,110800,9.40297246399785,9.56850156360857,9.37998231127414,9.48803602907558,481945.471748543,0.0,1.0
2013-02-22,41.71,41.86,40.91,41.15,84900,9.58919270105991,9.62367793014548,9.40527147927022,9.46044784580713,369288.542883134,0.0,1.0
2013-02-25,40.53,41.91,40.48,41.91,120100,9.31790889892012,9.63517300650733,9.30641382255826,9.63517300650733,522397.573619133,0.0,1.0
2013-02-26,40.99,41.05,40.34,40.74,114000,9.42366360144919,9.43745769308342,9.27422760874507,9.36618821963991,495864.474542724,0.0,1.0
2013-02-27,41.27,41.63,40.81,40.9,96500,9.48803602907558,9.57080057888094,9.38228132654651,9.40297246399785,419744.928012043,0.0,1.0
2013-02-28,41.19,41.62,41.132,41.3,85100,9.46964390689661,9.56850156360857,9.45630961831686,9.4949330748927,370158.480557771,0.0,1.0
2013-03-01,41.56,41.7699,40.68,40.8,133300,9.55470747197435,9.60296380254142,9.35239412800569,9.37998231127414,579813.460145133,0.0,1.0
2013-03-04,41.0,41.5999,40.585,41.32,100400,9.42596261672156,9.56388054291111,9.33055348291816,9.49953110543744,436708.712667452,0.0,1.0
2013-03-05,41.53,41.84,41.21,41.21,85400,9.54781042615723,9.61907989960074,9.47424193744136,9.47424193744136,371463.387069725,0.0,1.0
2013-03-06,41.64,41.85,41.33,41.61,44400,9.57309959415331,9.62137891487311,9.50183012070981,9.5662025483362,193126.163769272,0.0,1.0
2013-03-07,41.87,41.87,41.4301,41.58,46200,9.62597694541785,9.62597694541785,9.52484326358625,9.55930550251909,200955.602840999,0.0,1.0
2013-03-08,41.79,42.162,41.51,42.01,112700,9.60758482323888,9.69310819137109,9.54321239561249,9.65816315923104,490209.879657588,0.0,1.0
2013-03-11,41.49,41.6099,41.27,41.56,76400,9.53861436506775,9.56617955818348,9.48803602907558,9.55470747197435,332316.191711089,0.0,1.0
2013-03-12,41.08,41.47,40.835,41.32,79500,9.44435473890053,9.53401633452301,9.38802886472744,9.49953110543744,345800.225667952,0.0,1.0
2013-03-13,41.63,41.78,41.12,41.18,55300,9.57080057888094,9.60528580796651,9.45355079999002,9.46734489162424,240537.767036953,0.0,1.0
2013-03-14,41.59,41.838,41.52,41.74,101500,9.56160451779146,9.61862009654626,9.54551141088486,9.59608974687703,441493.369877952,0.0,1.0
2013-03-15,41.21,41.71,41.14,41.61,169000,9.47424193744136,9.58919270105991,9.45814883053476,9.5662025483362,735097.335067723,0.0,1.0
2013-03-18,40.92,41.46,40.57,40.57,89900,9.4075704945426,9.53171731925064,9.3271049600096,9.3271049600096,391036.984749043,0.0,1.0
2013-03-19,40.99,41.49,40.53,41.12,92400,9.42366360144919,9.53861436506775,9.31790889892012,9.45355079999002,401911.205681998,0.0,1.0
2013-03-20,41.67,41.74,41.07,41.39,137200,9.57999663997043,9.59608974687703,9.44205572362816,9.51562421234404,596777.244800542,0.0,1.0
2013-03-21,40.84,41.85,40.56,41.22,202600,9.38917837236363,9.62137891487311,9.32480594473723,9.47654095271373,881246.864406631,0.0,1.0
2013-03-22,41.06,41.27,40.838,40.89,117700,9.43975670835579,9.48803602907558,9.38871856930915,9.40067344872548,511958.321523497,0.0,1.0
2013-03-25,41.0,41.69,40.82,41.09,76000,9.42596261672156,9.58459467051517,9.38458034181888,9.4466537541729,330576.316361816,0.0,1.0
2013-03-26,41.53,41.58,41.06,41.32,64400,9.54781042615723,9.55930550251909,9.43975670835579,9.49953110543744,280119.931232907,0.0,1.0
2013-03-27,41.63,41.706,40.67,41.12,61200,9.57080057888094,9.58827309495096,9.35009511273332,9.45355079999002,266200.928438726,0.0,1.0
2013-03-28,42.15,42.42,41.3501,41.71,160600,9.69034937304424,9.75242278539826,9.50645114140728,9.58919270105991,698559.952732996,0.0,1.0
2013-04-01,41.12,42.0499,40.57,42.04,173100,9.45355079999002,9.66733623016781,9.3271049600096,9.66506020504816,752931.057397768,0.0,1.0
2013-04-02,41.0,41.47,40.81,41.29,131800,9.42596261672156,9.53401633452301,9.38228132654651,9.49263405962033,573288.92758536,0.0,1.0
2013-04-03,40.25,41.14,40.21,40.98,88800,9.25353647129373,9.45814883053476,9.24434041020425,9.42136458617682,386252.327538543,0.0,1.0
2013-04-04,40.47,40.52,39.65,40.24,113800,9.30411480728589,9.31560988364775,9.11559555495146,9.25123745602136,494994.536868088,0.0,1.0
2013-04-05,39.82,40.83,39.62,39.69,115000,9.15467881458177,9.38687935709125,9.10869850913435,9.12479161604095,500214.162915906,0.0,1.0
2013-04-08,40.0,40.2825,39.58,40.02,80900,9.19606108948445,9.26100827092893,9.09950244804486,9.2006591200292,351889.789390407,0.0,1.0
2013-04-09,39.68,40.09,39.63,40.0,126800,9.12249260076858,9.21675222693579,9.11099752440672,9.19606108948445,551540.485719451,0.0,1.0
2013-04-10,40.03,40.29,39.705,39.71,315300,9.20295813530157,9.26273253238321,9.1282401389495,9.12938964658569,1371456.74406422,0.0,1.0
2013-04-11,39.62,40.15,39.55,39.89,195400,9.10869850913435,9.23054631857002,9.09260540222775,9.17077192148837,849929.108119722,0.0,1.0
2013-04-12,39.58,39.95,39.17,39.32,95400,9.09950244804486,9.1845660131226,9.00524282187765,9.03972805096322,414960.270801543,0.0,1.0
2013-04-15,38.02,39.66,37.51,39.18,267700,8.74085606555497,9.11789457022383,8.62360628666404,9.00754183715002,1164411.57750077,0.0,1.0
2013-04-16,38.24,38.55,38.0,38.32,194300,8.79143440154714,8.86270387499064,8.73625803501023,8.80982652372611,845144.450909222,0.0,1.0
2013-04-17,37.69,38.04,37.46,37.81,176900,8.66498856156672,8.74545409609971,8.61211121030219,8.69257674483518,769459.873215859,0.0,1.0
2013-04-18,37.5,38.0,37.32,37.85,152900,8.62130727139167,8.73625803501023,8.57992499648899,8.70177280592466,665067.352259496,0.0,1.0
2013-04-19,37.73,37.8,37.22,37.54,304500,8.67418462265621,8.69027772956281,8.55693484376528,8.63050333248116,1324480.10963386,0.0,1.0
2013-04-22,37.5,37.71,36.87,37.62,150700,8.62130727139167,8.66958659211147,8.47646930923229,8.64889545466013,655498.037838496,0.0,1.0
2013-04-23,38.04,38.35,37.5,37.9,121900,8.74545409609971,8.81672356954322,8.62130727139167,8.71326788228652,530227.012690861,0.0,1.0
2013-04-24,38.01,38.13,37.83,38.01,148700,8.7385570502826,8.76614523355105,8.69717477537992,8.7385570502826,646798.661092132,0.0,1.0
2013-04-25,38.03,38.37,37.9,38.16,205300,8.74315508082734,8.82132160008796,8.71326788228652,8.77304227936817,892991.023014222,0.0,1.0
2013-04-26,37.51,38.0,37.49,37.79,169200,8.62360628666404,8.73625803501023,8.6190082561193,8.68797871429044,735967.272742359,0.0,1.0
2013-04-29,38.05,38.18,37.73,37.73,155800,8.74775311137208,8.77764030991291,8.67418462265621,8.67418462265621,677681.448541723,0.0,1.0
2013-04-30,39.7,40.005,38.3,39.0,916400,9.12709063131332,9.19721059712064,8.80522849318136,8.96615956224734,3986054.42518379,0.0,1.0
2013-05-01,38.6,39.81,38.57,39.41,336300,8.8741989513525,9.1523797993094,8.86730190553538,9.06041918841455,1462800.19990104,0.0,1.0
2013-05-02,40.46,40.6,38.5975,38.78,239700,9.30181579201352,9.33400200582672,8.8736241975344,8.91558122625518,1042620.30305168,0.0,1.0
2013-05-03,41.63,42.74,40.46,41.06,367600,9.57080057888094,9.82599127411414,9.30181579201352,9.43975670835579,1598945.44598163,0.0,1.0
2013-05-06,42.08,42.16,41.59,41.73,155300,9.67425626613764,9.69264838831661,9.56160451779146,9.59379073160465,675506.604355133,0.0,1.0
2013-05-07,42.69,42.71,41.95,42.29,183800,9.81449619775228,9.81909422829702,9.64436906759682,9.72253558685744,799472.722990813,0.0,1.0
2013-05-08,42.45,42.63,42.0,42.53,379800,9.75931983121538,9.80070210611806,9.65586414395867,9.77771195339434,1652011.64413444,0.0,1.0
2013-05-09,43.74,43.99,42.28,42.37,416500,10.0558928013512,10.1133681831605,9.72023657158507,9.74092770903641,1811645.20743022,0.0,1.0
2013-05-10,44.2,44.44,43.7,43.7,336400,10.1616475038803,10.2168238704172,10.0466967402618,10.0466967402618,1463235.16873836,0.0,1.0
2013-05-13,44.05,44.48,43.99,44.0,197200,10.1271622747948,10.2260199315067,10.1133681831605,10.1156671984329,857758.547191445,0.0,1.0
2013-05-14,44.08,44.6,43.84,44.0,212300,10.1340593206119,10.2536081147752,10.078882954075,10.1156671984329,923438.841626491,0.0,1.0
2013-05-15,44.02,44.19,43.72,43.96,219900,10.1202652289776,10.1593484886079,10.0512947708065,10.1064711373434,956496.47326268,0.0,1.0
2013-05-16,44.24,45.23,43.82,43.82,239900,10.1708435649698,10.3984460769345,10.0742849235302,10.0742849235302,1043490.24072631,0.0,1.0
2013-05-17,45.24,45.26,44.27,44.38,232600,10.4007450922069,10.4053431227517,10.1777406107869,10.203029778783,1011737.51560209,0.0,1.0
2013-05-20,45.81,45.99,44.87,44.99,181300,10.5317889627321,10.5731712376347,10.3156815271292,10.3432697103976,788598.502057856,0.0,1.0
2013-05-21,45.43,46.37,45.27,45.94,279300,10.444426382382,10.6605338179849,10.407642138024,10.5616761612729,1214867.96262967,0.0,1.0
2013-05-22,44.31,45.49,43.98,45.37,135200,10.1869366718764,10.4582204740162,10.1110691678882,10.4306322907477,588077.868054178,0.0,1.0
2013-05-23,43.63,43.815,43.33,43.74,272800,10.0306036333552,10.073135415894,9.96163317518403,10.0558928013512,1186594.98820399,0.0,1.0
2013-05-24,44.05,44.1,42.93,43.44,167600,10.1271622747948,10.1386573511566,9.86967256428919,9.98692234318011,729007.771345265,0.0,1.0
2013-05-28,44.96,45.12,43.78,44.84,182400,10.3363726645805,10.3731569089385,10.0650888624407,10.3087844813121,793383.159268361,0.0,1.0
2013-05-29,44.4,45.07,44.3001,44.41,97300,10.2076278093277,10.3616618325766,10.1846606467568,10.2099268246001,423224.67871059,0.0,1.0
2013-05-30,45.34,45.4,44.36,44.44,106400,10.4237352449306,10.4375293365649,10.1984317482383,10.2168238704172,462806.842906544,0.0,1.0
2013-05-31,44.93,45.465,44.75,44.92,138200,10.3294756187634,10.4524729358353,10.2880933438607,10.327176603491,601126.933173724,0.0,1.0
2013-06-03,45.49,45.77,44.72,44.97,286400,10.4582204740162,10.5225929016426,10.2811962980436,10.3386716798529,1245750.75007926,0.0,1.0
2013-06-04,45.38,45.85,45.02,45.38,140000,10.4329313060201,10.5409850238216,10.3501667562148,10.4329313060201,608956.372245451,0.0,1.0
2013-06-05,44.56,45.68,44.55,45.19,165500,10.2444120536857,10.5019017641912,10.2421130384133,10.3892500158451,719873.425761585,0.0,1.0
2013-06-06,45.525,45.57,44.2001,44.5,201700,10.4662670274695,10.4766125961952,10.161670494033,10.2306179620515,877332.144870767,0.0,1.0
2013-06-07,44.61,45.98,44.42,45.98,213900,10.2559071300475,10.5708722223624,10.2122258398725,10.5708722223624,930398.343023588,0.0,1.0
2013-06-10,45.11,45.16,44.2301,44.69,121400,10.3708578936661,10.3823529700279,10.1685675398502,10.2742992522265,528052.168504269,0.0,1.0
2013-06-11,44.44,44.99,43.99,44.3,105000,10.2168238704172,10.3432697103976,10.1133681831605,10.184637656604,456717.279184089,0.0,1.0
2013-06-12,44.62,44.976,44.44,44.66,138600,10.2582061453199,10.3400510890163,10.2168238704172,10.2674022064094,602866.808522997,0.0,1.0
2013-06-13,45.54,45.72,44.48,44.54,112500,10.469715550378,10.5110978252807,10.2260199315067,10.2398140231409,489339.941982954,0.0,1.0
2013-06-14,44.88,45.69,44.8,45.44,103300,10.3179805424016,10.5042007794636,10.2995884202226,10.4467253976543,449322.808949677,0.0,1.0
2013-06-17,45.28,45.45,44.85,45.28,188900,10.4099411532964,10.4490244129267,10.3110834965844,10.4099411532964,821656.13369404,0.0,1.0
2013-06-18,45.99,46.34,45.31,45.33,96400,10.5731712376347,10.6536367721677,10.4168381991135,10.4214362296583,419309.959174727,0.0,1.0
2013-06-19,45.55,46.17,45.55,46.0,102700,10.4720145656504,10.6145535125374,10.4720145656504,10.5754702529071,446712.995925771,0.0,1.0
2013-06-20,44.67,45.37,44.6,45.02,99600,10.2697012216818,10.4306322907477,10.2536081147752,10.3501667562148,433228.961968905,0.0,1.0
2013-06-21,45.07,45.205,44.5,44.84,251300,10.3616618325766,10.3926985387536,10.2306179620515,10.3087844813121,1093076.68818058,0.0,1.0
2013-06-24,44.27,44.95,44.25,44.77,189700,10.1777406107869,10.3340736493082,10.1731425802422,10.2926913744055,825135.884392587,0.0,1.0
2013-06-25,44.46,44.95,44.35,44.65,93200,10.221421900962,10.3340736493082,10.1961327329659,10.265103191137,405390.956380542,0.0,1.0
2013-06-26,45.15,45.46,43.92,44.95,166000,10.3800539547556,10.4513234281991,10.0972750762539,10.3340736493082,722048.269948176,0.0,1.0
2013-06-27,46.36,46.48,44.885,45.37,163100,10.6582348027125,10.6858229859809,10.3191300500377,10.4306322907477,709434.173665949,0.0,1.0
2013-06-28,45.22,46.35,45.15,46.35,202000,10.3961470616622,10.6559357874401,10.3800539547556,10.6559357874401,878637.05138272,0.0,1.0
2013-07-01,46.29,46.47,45.33,45.71,126600,10.6421416958059,10.6835239707086,10.4214362296583,10.5087988100084,550670.548044814,0.0,1.0
2013-07-02,47.46,47.48,46.02,46.35,201600,10.9111264826733,10.915724513218,10.5800682834519,10.6559357874401,876897.176033449,0.0,1.0
2013-07-03,47.24,47.45,46.9,47.33,146700,10.8605481466811,10.9088274674009,10.7823816274205,10.8812392841325,638099.284345771,0.0,1.0
2013-07-05,46.3,48.0,45.73,48.0,284500,10.6444407110783,11.0352733073813,10.5133968405531,11.0352733073813,1237486.34217021,0.0,1.0
2013-07-08,48.44,48.44,46.6,46.89,301900,11.1364299793657,11.1364299793657,10.7134111692494,10.7800826121481,1313170.91986358,0.0,1.0
2013-07-09,49.94,50.34,48.44,48.44,221500,11.4812822702213,11.5732428811162,11.1364299793657,11.1364299793657,963455.97465977,0.0,1.0
2013-07-10,50.14,50.61,49.83,49.86,177800,11.5272625756688,11.6353162934702,11.4559931022253,11.4628901480424,773374.59275172,0.0,1.0
2013-07-11,51.2,51.27,50.41,50.89,116200,11.7709581945401,11.7870513014467,11.5893359880228,11.6996887210966,505433.788963724,0.0,1.0
2013-07-12,51.83,52.49,51.08,51.67,124500,11.9157961566995,12.067531164676,11.7433700112716,11.8790119123415,541536.202461132,0.0,1.0
2013-07-15,52.0,52.43,51.5801,51.99,123600,11.9548794163298,12.0537370730417,11.8583437650429,11.9525804010574,537621.482925269,0.0,1.0
2013-07-16,51.6,52.22,51.28,51.9,137600,11.8629188054349,12.005457752322,11.7893503167191,11.9318892636061,598517.120149817,0.0,1.0
2013-07-17,51.27,51.815,51.08,51.56,121400,11.7870513014467,11.9123476337909,11.7433700112716,11.8537227443455,528052.168504269,0.0,1.0
2013-07-18,51.04,51.4,51.03,51.32,138300,11.7341739501822,11.8169384999875,11.7318749349098,11.7985463778086,601561.90201104,0.0,1.0
2013-07-19,51.48,51.51,50.74,50.95,114000,11.8353306221665,11.8422276679836,11.665203492011,11.7134828127308,495864.474542724,0.0,1.0
2013-07-22,51.5,51.54,51.128,51.24,88100,11.8399286527112,11.8491247138007,11.754405284579,11.7801542556296,383207.545677317,0.0,1.0
2013-07-23,51.12,51.89,51.03,51.57,97800,11.7525660723611,11.9295902483337,11.7318749349098,11.8560217596178,425399.52289718,0.0,1.0
2013-07-24,50.65,51.83,50.6,51.47,132700,11.6445123545597,11.9157961566995,11.6330172781978,11.8330316068941,577203.647121223,0.0,1.0
2013-07-25,50.75,50.83,50.46,50.7,208000,11.6675025072834,11.6858946294624,11.6008310643846,11.6560074309215,904735.181621813,0.0,1.0
2013-07-26,50.24,50.6,50.18,50.31,112800,11.5502527283925,11.6330172781978,11.5364586367582,11.5663458352991,490644.848494905,0.0,1.0
2013-07-29,50.04,50.28,49.52,50.21,177300,11.504272422945,11.559448789482,11.3847236287818,11.5433556825754,771199.748565135,0.0,1.0
2013-07-30,52.72,59.02,51.86,52.3,1166500,12.1204085159405,13.5687881375343,11.9226932025166,12.0238498745009,5073911.48731656,0.0,1.0
2013-07-31,53.11,53.4825,51.105,51.985,350800,12.210070111563,12.2957084304588,11.7491175494526,11.9514308934212,1525870.68131217,0.0,1.0
2013-08-01,55.74,55.76,53.53,53.53,357100,12.8147111281966,12.8193091587413,12.3066287530026,12.3066287530026,1553273.71806322,0.0,1.0
2013-08-02,55.19,55.73,54.8994,55.57,125500,12.6882652882162,12.8124121129242,12.6214559044011,12.7756278685663,545885.890834314,0.0,1.0
2013-08-05,55.61,56.01,55.02,55.02,111900,12.7848239296558,12.8767845405506,12.6491820285859,12.6491820285859,486730.128959041,0.0,1.0
2013-08-06,55.18,55.57,54.914,55.13,115800,12.6859662729438,12.7756278685663,12.6248124666987,12.6744711965819,503693.913614452,0.0,1.0
2013-08-07,55.04,55.27,54.572,54.89,123600,12.6537800591306,12.7066574103951,12.5461861443836,12.619294830045,537621.48292527,0.0,1.0
2013-08-08,55.07,55.4,54.95,55.4,125700,12.6606771049477,12.736544608936,12.6330889216793,12.736544608936,546755.828508952,0.0,1.0
2013-08-09,54.91,55.46,54.5691,54.88,59600,12.6238928605898,12.7503387005702,12.5455194299547,12.6169958147727,259241.427041634,0.0,1.0
2013-08-12,55.65,56.01,54.65,54.65,50300,12.7940199907452,12.8767845405506,12.5641184635081,12.5641184635081,218789.325171045,0.0,1.0
2013-08-13,56.27,56.42,55.271,55.75,149200,12.9365589376323,12.9710441667178,12.7068873119224,12.817010143469,648973.505278721,0.0,1.0
2013-08-14,57.4,57.9,55.84,56.37,250800,13.1963476634102,13.3112984270287,12.8377012809203,12.959549090356,1090901.84399399,0.0,1.0
2013-08-15,56.35,57.15,56.2,56.5,200400,12.9549510598112,13.1388722816009,12.9204658307257,12.9894362888968,871677.549985633,0.0,1.0
2013-08-16,55.91,56.71,55.58,56.04,185600,12.8537943878269,13.0377156096166,12.7779268838386,12.8836815863677,807302.16206254,0.0,1.0
2013-08-19,54.7,56.029,54.64,55.72,90800,12.57561353987,12.8811526695681,12.5618194482358,12.8101130976518,394951.704284906,0.0,1.0
2013-08-20,55.89,56.07,54.51,54.66,248500,12.8491963572821,12.8905786321848,12.5319322496949,12.5664174787805,1080897.56073568,0.0,1.0
2013-08-21,55.82,56.5,55.07,55.6,166400,12.8331032503756,12.9894362888968,12.6606771049477,12.7825249143834,723788.145297447,0.0,1.0
2013-08-22,56.99,57.17,56.11,56.11,166000,13.102088037243,13.1434703121457,12.8997746932743,12.8997746932743,722048.269948176,0.0,1.0
2013-08-23,56.81,57.27,56.52,57.0,102600,13.0607057623403,13.1664604648694,12.9940343194415,13.1043870525153,446278.027088452,0.0,1.0
2013-08-26,56.81,57.41,56.5,56.8,105800,13.0607057623403,13.1986466786826,12.9894362888968,13.0584067470679,460197.029882633,0.0,1.0
2013-08-27,54.56,56.29,54.51,56.13,131300,12.5434273260568,12.941156968177,12.5319322496949,12.9043727238191,571114.083398769,0.0,1.0
2013-08-28,55.84,56.22,54.14,54.43,101500,12.8377012809203,12.9250638612704,12.4468686846172,12.513540127516,441493.369877952,0.0,1.0
2013-08-29,57.31,57.5,55.5,55.78,198600,13.1756565259588,13.2193378161339,12.7595347616597,12.8239071892861,863848.110913907,0.0,1.0
2013-08-30,56.98,57.6,56.86,57.39,206900,13.0997890219706,13.2423279688576,13.0722008387021,13.1940486481378,899950.524411313,0.0,1.0
2013-09-03,57.97,58.46,57.5,57.72,287400,13.3273915339353,13.4400432822815,13.2193378161339,13.2699161521261,1250100.43845245,0.0,1.0
2013-09-04,59.66,61.5,58.21,58.21,451600,13.7159251149661,14.1389439250823,13.3825679004722,13.3825679004722,1964319.26932889,0.0,1.0
2013-09-05,59.51,59.9,58.96,59.76,220400,13.6814398858805,13.771101481503,13.5549940459001,13.7389152676898,958671.317449266,0.0,1.0
2013-09-06,60.38,60.64,59.33,60.04,370900,13.8814542145768,13.9412286116584,13.6400576109778,13.8032876953162,1613299.41761312,0.0,1.0
2013-09-09,61.35,61.87,59.81,60.38,245300,14.1044586959968,14.2240074901601,13.7504103440516,13.8814542145768,1066978.55794149,0.0,1.0
2013-09-10,64.43,64.5,61.57,61.6,381600,14.8125553998871,14.8286485067937,14.1550370319889,14.1619340778061,1659841.08320617,0.0,1.0
2013-09-11,63.6,65.2,62.76,64.0,647600,14.6217371322803,14.9895795758597,14.4286198494011,14.7136977431751,2816858.19047252,0.0,1.0
2013-09-12,61.88,63.36,61.69,61.87,313800,14.2263065054324,14.5665607657434,14.1826252152574,14.2240074901601,1364932.21150445,0.0,1.0
2013-09-13,61.65,62.47,61.24,62.0,256500,14.1734291541679,14.3619484065023,14.0791695280007,14.2538946887009,1115695.06772113,0.0,1.0
2013-09-16,61.34,62.32,61.11,62.26,178900,14.1021596807244,14.3274631774168,14.0492823294599,14.3136690857825,778159.249962223,0.0,1.0
2013-09-17,31.19,31.5181,30.12,30.67,230900,14.341257269051,14.492118651224,13.8492680007636,14.1021596807244,502171.522683838,0.0,2.0
2013-09-18,31.97,32.0,30.91,31.17,405600,14.6999036515409,14.7136977431751,14.2125124137982,14.3320612079615,882116.802081267,0.0,1.0
2013-09-19,31.78,32.18,31.51,32.01,275300,14.6125410711908,14.7964622929805,14.4883942464828,14.7182957737199,598734.604568473,0.0,1.0
2013-09-20,31.36,32.01,31.26,31.81,865000,14.4194237883116,14.7182957737199,14.3734434828642,14.626335162825,1881240.22140113,0.0,1.0
2013-09-23,31.98,32.26,31.28,31.28,512100,14.7045016820856,14.8332465373384,14.3826395439537,14.3826395439537,1113737.7079532,0.0,1.0
2013-09-24,31.9,32.225,31.64,32.12,307500,14.6677174377277,14.8171534304318,14.5481686435644,14.768874109712,668764.5873767,0.0,1.0
2013-09-25,31.87,32.35,31.75,31.98,257600,14.6539233460935,14.8746288122411,14.5987469795566,14.7045016820856,560239.862465814,0.0,1.0
2013-09-26,31.84,32.2,31.59,31.87,288900,14.6401292544592,14.80565835407,14.5251784908407,14.6539233460935,628312.485506112,0.0,1.0
2013-09-27,31.41,31.75,31.29,31.55,318700,14.4424139410353,14.5987469795566,14.3872375744984,14.5067863686617,693122.84226652,0.0,1.0
2013-09-30,31.29,31.5,30.63,30.85,510100,14.3872375744984,14.483796215938,14.0837675585454,14.1849242305298,1109388.01958002,0.0,1.0
2013-10-01,31.52,31.77,31.26,31.3,509000,14.4929922770275,14.6079430406461,14.3734434828642,14.3918356050432,1106995.69097477,0.0,1.0
2013-10-02,31.18,31.54,31.01,31.16,311200,14.3366592385063,14.502188338117,14.2584927192456,14.3274631774168,676811.510867085,0.0,1.0
2013-10-03,30.61,31.19,30.3007,30.98,517400,14.074571497456,14.341257269051,13.9323544127071,14.2446986276114,1125264.38214213,0.0,1.0
2013-10-04,30.82,30.94,30.49,30.49,285300,14.1711301388955,14.2263065054324,14.019395130919,14.019395130919,620483.046434384,0.0,1.0
2013-10-07,30.4,30.87,30.37,30.53,327600,13.9780128560164,14.1941202916193,13.9642187643821,14.037787253098,712478.955527176,0.0,1.0
2013-10-08,29.72,30.49,29.68,30.32,645200,13.6653467789739,14.019395130919,13.6469546567949,13.9412286116584,1403209.46918845,0.0,1.0
2013-10-09,29.49,29.8,29.22,29.8,452100,13.5595920764448,13.7021310233318,13.4354452517368,13.7021310233318,983247.056757746,0.0,1.0
2013-10-10,30.47,30.48,29.6,29.91,422700,14.0101990698296,14.0147971003743,13.610170412437,13.752709359324,919306.637671969,0.0,1.0
2013-10-11,31.04,31.15,30.25,30.45,349300,14.2722868108799,14.322865146872,13.9090423978452,14.0010030087401,759673.074376198,0.0,1.0
2013-10-14,31.66,31.72,30.6701,30.77,377000,14.5573647046539,14.5849528879223,14.1022056610299,14.1481399861718,819916.258344767,0.0,1.0
2013-10-15,30.86,31.83,30.81,31.65,425500,14.1895222610745,14.6355312239145,14.1665321083508,14.5527666741091,925396.201394427,0.0,1.0
2013-10-16,31.3,31.35,30.85,31.0,351200,14.3918356050432,14.4148257577669,14.1849242305298,14.2538946887009,763805.278330721,0.0,1.0
2013-10-17,31.19,31.55,31.05,31.22,470100,14.341257269051,14.5067863686617,14.2768848414246,14.3550513606852,1022394.25211638,0.0,1.0
2013-10-18,31.09,31.475,30.73,31.45,585200,14.2952769636036,14.4723011395762,14.1297478639929,14.4608060632143,1272718.81799299,0.0,1.0
2013-10-21,30.82,31.25,30.69,31.04,467500,14.1711301388955,14.3688454523195,14.1113557418139,14.2722868108799,1016739.65723125,0.0,1.0
2013-10-22,30.99,31.06,30.65,30.96,306600,14.2492966581562,14.2814828719694,14.0929636196349,14.2355025665219,666807.227608767,0.0,1.0
2013-10-23,30.84,30.96,30.52,30.7,229700,14.180326199985,14.2355025665219,14.0331892225533,14.1159537723586,499561.70965993,0.0,1.0
2013-10-24,31.1,31.215,30.74,30.74,223000,14.2998749941483,14.3527523454129,14.1343458945376,14.1343458945376,484990.253609771,0.0,1.0
2013-10-25,31.21,31.39,30.86,31.26,209800,14.3504533301405,14.4332178799458,14.1895222610745,14.3734434828642,456282.31034677,0.0,1.0
2013-10-28,31.27,31.31,30.57,31.15,420900,14.3780415134089,14.3964336355879,14.056179375277,14.322865146872,915391.918136111,0.0,1.0
2013-10-29,33.06,35.0,31.34,31.34,1547500,15.2010889809178,16.0931069065978,14.4102277272221,14.4102277272221,3365571.37874941,0.0,1.0
2013-10-30,31.72,33.494,31.7,33.12,792200,14.5849528879223,15.4006435065596,14.5757568268329,15.2286771641863,1722911.56461731,0.0,1.0
2013-10-31,31.25,31.81,31.2,31.7,676300,14.3688454523195,14.626335162825,14.3458552995957,14.5757568268329,1470847.12339142,0.0,1.0
2013-11-01,30.745,31.5689,30.5,31.2,975100,14.13664490981,14.5154766463913,14.0239931614638,14.3458552995957,2120690.56634478,0.0,1.0
2013-11-04,31.19,31.315,30.7101,30.92,699700,14.341257269051,14.3987326508603,14.1205977832088,14.217110444343,1521738.47735765,0.0,1.0
2013-11-05,30.93,31.33,30.73,30.9,359300,14.2217084748877,14.4056296966774,14.1297478639929,14.2079143832535,781421.516242109,0.0,1.0
2013-11-06,30.78,31.36,30.71,31.16,442800,14.1527380167166,14.4194237883116,14.1205518029034,14.3274631774168,963021.005822447,0.0,1.0
2013-11-07,29.81,30.91,29.78,30.85,495700,13.7067290538766,14.2125124137982,13.6929349622423,14.1849242305298,1078070.26329311,0.0,1.0
2013-11-08,30.69,30.8999,29.8,29.8,360900,14.1113557418139,14.207868402948,13.7021310233318,13.7021310233318,784901.266940654,0.0,1.0
2013-11-11,31.32,31.67,30.83,31.1,532200,14.4010316661327,14.5619627351986,14.1757281694403,14.2998749941483,1157452.07610367,0.0,1.0
2013-11-12,31.34,31.54,31.0,31.32,201400,14.4102277272221,14.502188338117,14.2538946887009,14.4010316661327,438013.619179407,0.0,1.0
2013-11-13,31.9,31.9,31.22,31.22,212400,14.6677174377277,14.6677174377277,14.3550513606852,14.3550513606852,461936.905231906,0.0,1.0
2013-11-14,31.83,31.95,31.5,31.95,212800,14.6355312239145,14.6907075904514,14.483796215938,14.6907075904514,462806.842906543,0.0,1.0
2013-11-15,31.85,31.95,31.6,31.94,381300,14.644727285004,14.6907075904514,14.5297765213854,14.6861095599067,829268.088347108,0.0,1.0
2013-11-18,31.97,32.25,31.75,31.97,453400,14.6999036515409,14.8286485067937,14.5987469795566,14.6999036515409,986074.354200312,0.0,1.0
2013-11-19,31.21,32.232,31.13,32.05,402600,14.3504533301405,14.8203720518131,14.3136690857825,14.7366878958988,875592.269521494,0.0,1.0
2013-11-20,30.61,31.5,30.52,31.44,630300,14.074571497456,14.483796215938,14.0331892225533,14.4562080326696,1370804.29080824,0.0,1.0
2013-11-21,31.54,31.57,30.705,30.84,381700,14.502188338117,14.5159824297512,14.118252787631,14.180326199985,830138.026021744,0.0,1.0
2013-11-22,32.23,32.25,31.63,31.65,342300,14.8194524457042,14.8286485067937,14.5435706130197,14.5527666741091,744449.165070063,0.0,1.0
2013-11-25,32.53,33.07,32.25,32.49,483000,14.9573933620465,15.2056870114625,14.8286485067937,14.9390012398675,1050449.7421234,0.0,1.0
2013-11-26,32.58,32.982,32.48,32.67,493700,14.9803835147702,15.1652243426688,14.9344032093227,15.0217657896729,1073720.57491992,0.0,1.0
2013-11-27,33.07,33.235,32.5,32.7,302200,15.2056870114625,15.2815545154508,14.9435992704122,15.0355598813071,657237.913187771,0.0,1.0
2013-11-29,32.95,33.5,32.91,33.31,214300,15.1505106449256,15.4034023248865,15.1321185227467,15.3160397445364,466069.10918643,0.0,1.0
2013-12-02,32.68,33.25,32.58,33.05,770400,15.0263638202176,15.2884515612679,14.9803835147702,15.1964909503731,1675499.96134963,0.0,1.0
2013-12-03,32.39,33.32,32.21,32.57,563900,14.8930209344201,15.3206377750811,14.8102563846147,14.9757854842254,1226394.6368186,0.0,1.0
2013-12-04,32.44,32.86,31.9,32.35,306300,14.9160110871438,15.109128370023,14.6677174377277,14.8746288122411,666154.77435279,0.0,1.0
2013-12-05,32.53,32.84,32.32,32.43,234100,14.9573933620465,15.0999323089335,14.8608347206069,14.911413056599,509131.024080927,0.0,1.0
2013-12-06,33.0,33.29,32.72,32.9,304700,15.1735007976493,15.3068436834469,15.0447559423966,15.1275204922019,662675.023654248,0.0,1.0
2013-12-09,33.22,33.4,32.71,33.19,380600,15.2746574696337,15.357422019439,15.0401579118518,15.2608633779994,827745.697416494,0.0,1.0
2013-12-10,33.05,33.79,33.04,33.09,462700,15.1964909503731,15.536745210684,15.1918929198283,15.214883072552,1006300.4051356,0.0,1.0
2013-12-11,32.9,33.4,32.65,33.21,441800,15.1275204922019,15.357422019439,15.0125697285834,15.2700594390889,960846.161635859,0.0,1.0
2013-12-12,32.82,33.12,32.52,32.88,395000,15.090736247844,15.2286771641863,14.9527953315017,15.1183244311124,859063.453703403,0.0,1.0
2013-12-13,33.37,33.72,32.88,32.88,449600,15.3436279278048,15.5045589968708,15.1183244311124,15.1183244311124,977809.946291267,0.0,1.0
2013-12-16,34.24,34.41,33.555,33.62,423700,15.7436565851974,15.821823104458,15.4286914928825,15.4585786914234,921481.481858562,0.0,1.0
2013-12-17,34.24,34.52,34.01,34.3,455500,15.7436565851974,15.8724014404502,15.6379018826683,15.7712447684658,990641.526992152,0.0,1.0
2013-12-18,36.48,36.98,34.65,34.9,1060900,16.7736154272196,17.0035169544567,15.9321758375318,16.0471266011504,2307292.19755429,0.0,1.0
2013-12-19,36.33,36.7335,35.95,36.53,878400,16.7046449690485,16.8901755015289,16.5299198083483,16.7966055799434,1910383.13350144,0.0,1.0
2013-12-20,36.69,36.9,36.14,36.51,1069000,16.8701740686592,16.9667327100988,16.6172823886984,16.7874095188539,2324908.43546567,0.0,1.0
2013-12-23,37.32,37.4,36.72,36.84,426400,17.159849992978,17.1966342373359,16.8839681602935,16.9391445268304,927353.561162357,0.0,1.0
2013-12-24,37.7,37.848,37.34,37.49,232300,17.3345751536782,17.4026260057404,17.1690460540675,17.2380165122386,505216.304545065,0.0,1.0
2013-12-26,38.1,38.468,37.54,38.02,503800,17.5184963754679,17.6877038995144,17.2610066649623,17.4817121311099,1095686.50120449,0.0,1.0
2013-12-27,38.05,38.42,37.74,38.03,266800,17.4955062227442,17.6656333528996,17.3529672758572,17.4863101616547,580248.42898245,0.0,1.0
2013-12-30,38.13,38.49,37.91,38.09,464900,17.5322904671021,17.6978195667128,17.4311337951178,17.5138983449231,1011085.06234611,0.0,1.0
2013-12-31,38.18,38.6,37.95,38.11,570100,17.5552806198258,17.748397902705,17.4495259172968,17.5230944060126,1239878.67077547,0.0,1.0
2014-01-02,37.84,38.51,37.58,38.37,714700,17.3989475813046,17.7070156278023,17.2793987871413,17.6426432001759,1554361.14015651,0.0,1.0
2014-01-03,38.1,38.565,37.67,37.86,467900,17.5184963754679,17.7323047957984,17.320781062044,17.4081436423941,1017609.59490588,0.0,1.0
2014-01-06,37.5,38.5699,37.18,38.32,526400,17.2426145427833,17.7345578307653,17.0954775653516,17.6196530474522,1144837.97982145,0.0,1.0
2014-01-07,37.53,38.1,37.38,37.72,433800,17.2564086344176,17.5184963754679,17.1874381762464,17.3437712147677,943447.408143129,0.0,1.0
2014-01-08,37.55,37.94,37.11,37.4,637600,17.2656046955071,17.444927886752,17.0632913515384,17.1966342373359,1386680.65337035,0.0,1.0
2014-01-09,37.29,37.954,36.8,37.6,475700,17.1460559013438,17.4513651295146,16.9207524046514,17.2885948482308,1034573.37956129,0.0,1.0
2014-01-10,37.05,37.65,36.72,37.24,336400,17.0357031682699,17.3115850009545,16.8839681602935,17.12306574862,731617.584369179,0.0,1.0
2014-01-13,37.03,37.18,36.71,36.93,671400,17.0265071071805,17.0954775653516,16.8793701297487,16.980526801733,1460190.38687712,0.0,1.0
2014-01-14,37.69,37.89,36.9,37.13,371400,17.3299771231334,17.4219377340283,16.9667327100988,17.0724874126279,807737.130899861,0.0,1.0
2014-01-15,38.25,38.31,37.4,37.93,315400,17.587466833639,17.6150550169075,17.1966342373359,17.4403298562073,685945.856450769,0.0,1.0
2014-01-16,38.35,38.449,37.5,38.06,463600,17.6334471390864,17.6789676414794,17.2426145427833,17.5001042532889,1008257.76490354,0.0,1.0
2014-01-17,37.85,38.28,37.58,38.21,358800,17.4035456118493,17.6012609252732,17.2793987871413,17.56907471146,780334.094148815,0.0,1.0
2014-01-21,38.14,38.25,37.4609,38.01,323300,17.5368884976468,17.587466833639,17.2246362433534,17.4771141005652,703127.125524839,0.0,1.0
2014-01-22,38.7,38.79,38.11,38.29,352400,17.7943782081524,17.8357604830551,17.5230944060126,17.605858955818,766415.091354633,0.0,1.0
2014-01-23,38.46,38.72,38.19,38.55,564400,17.6840254750786,17.8035742692419,17.5598786503706,17.7254077499813,1227482.0589119,0.0,1.0
2014-01-24,37.57,38.38,37.455,38.15,630500,17.2748007565965,17.6472412307207,17.221923405332,17.5414865281916,1371239.25964556,0.0,1.0
2014-01-27,37.39,37.99,37.164,37.66,657300,17.1920362067912,17.4679180394757,17.08812071648,17.3161830314992,1429525.08384619,0.0,1.0
2014-01-28,37.57,37.65,37.0,37.31,514200,17.2748007565965,17.3115850009545,17.0127130155462,17.1552519624332,1118304.88074504,0.0,1.0
2014-01-29,37.6,37.98,37.15,37.22,429900,17.2885948482308,17.463320008931,17.0816834737174,17.1138696875306,934965.515815424,0.0,1.0
2014-01-30,38.44,38.6378,37.19,38.06,402600,17.6748294139891,17.7657784581641,17.1000755958963,17.5001042532889,875592.269521495,0.0,1.0
2014-01-31,39.45,39.99,37.42,37.62,814100,18.1392304990081,18.3875241484242,17.2058302984254,17.2977909093203,1770540.65230365,0.0,1.0
2014-02-03,37.77,39.7384,37.51,39.4,851900,17.3667613674914,18.2718376999184,17.2472125733281,18.1162403462844,1852749.76255678,0.0,1.0
2014-02-04,37.87,38.1899,37.49,37.86,616900,17.4127416729388,17.5598326700651,17.2380165122386,17.4081436423941,1341661.37870792,0.0,1.0
2014-02-05,37.61,38.16,36.9232,37.63,430200,17.2931928787755,17.5460845587363,16.9774001409626,17.302388939865,935617.969071404,0.0,1.0
2014-02-06,38.52,38.58,37.82,37.82,360200,17.7116136583471,17.7392018416155,17.3897515202151,17.3897515202151,783378.876010039,0.0,1.0
2014-02-07,38.9,39.34,38.31,38.73,390800,17.8863388190473,18.0886521630159,17.6150550169075,17.8081722997866,849929.10811972,0.0,1.0
2014-02-10,38.78,38.92,38.31,38.82,420600,17.8311624525104,17.8955348801367,17.6150550169075,17.8495545746893,914739.464880128,0.0,1.0
2014-02-11,38.97,39.365,38.45,38.85,639400,17.9185250328605,18.1001472393778,17.6794274445339,17.8633486663235,1390595.37290622,0.0,1.0
2014-02-12,39.51,39.85,38.85,38.96,689400,18.1668186822765,18.3231517207978,17.8633486663235,17.9139270023157,1499337.58223577,0.0,1.0
2014-02-13,39.91,40.14,38.52,38.52,808300,18.3507399040662,18.4564946065953,17.7116136583471,17.7116136583471,1757926.55602142,0.0,1.0
2014-02-14,36.62,36.91,33.2,35.66,3612700,16.837987854846,16.9713307406436,15.2654614085442,16.3965769225508,7857059.59289694,0.0,1.0
2014-02-18,39.31,39.54,36.7259,36.74,1259500,18.0748580713817,18.1806127739108,16.8866809983149,16.8931642213829,2739216.25301123,0.0,1.0
2014-02-19,37.93,39.28,37.8,39.11,574000,17.4403298562073,18.0610639797475,17.3805554591256,17.9828974604868,1248360.56310317,0.0,1.0
2014-02-20,37.97,38.07,36.1078,36.1078,483300,17.4587219783862,17.5047022838337,16.6024767303443,16.6024767303443,1051102.19537938,0.0,1.0
2014-02-21,37.71,38.37,37.63,38.17,396600,17.3391731842229,17.6426432001759,17.302388939865,17.5506825892811,862543.204401951,0.0,1.0
2014-02-24,37.4,38.12,37.36,37.92,485400,17.1966342373359,17.5276924365574,17.178242115157,17.4357318256625,1055669.36817122,0.0,1.0
2014-02-25,37.25,37.85,37.19,37.48,310600,17.1276637791648,17.4035456118493,17.1000755958963,17.2334184816939,675506.604355132,0.0,1.0
2014-02-26,37.47,37.98,37.1397,37.29,302600,17.2288204511491,17.463320008931,17.0769475022563,17.1460559013438,658107.850862406,0.0,1.0
2014-02-27,37.57,37.63,37.22,37.22,191600,17.2748007565965,17.302388939865,17.1138696875306,17.1138696875306,416700.146150817,0.0,1.0
2014-02-28,37.66,38.3994,37.49,37.6,372700,17.3161830314992,17.6561614099775,17.2380165122386,17.2885948482308,810564.428342428,0.0,1.0
2014-03-03,36.79,37.596,36.2801,37.22,382200,16.9161543741067,17.2867556360129,16.6817007966302,17.1138696875306,831225.448115038,0.0,1.0
2014-03-04,38.06,38.33,36.685,37.38,509100,17.5001042532889,17.624251077997,16.8678750533869,17.1874381762464,1107213.17539343,0.0,1.0
2014-03-05,37.86,38.23,37.65,37.99,382600,17.4081436423941,17.5782707725495,17.3115850009545,17.4679180394757,832095.385789675,0.0,1.0
2014-03-06,37.71,37.99,37.25,37.92,291000,17.3391731842229,17.4679180394757,17.1276637791648,17.4357318256625,632879.658297952,0.0,1.0
2014-03-07,37.58,38.03,37.34,38.03,382800,17.2793987871413,17.4863101616547,17.1690460540675,17.4863101616547,832530.354626994,0.0,1.0
2014-03-10,37.55,37.68,37.2,37.4,264200,17.2656046955071,17.3253790925887,17.1046736264411,17.1966342373359,574593.834097313,0.0,1.0
2014-03-11,36.65,37.68,36.54,37.68,241800,16.8517819464803,17.3253790925887,16.8012036104881,17.3253790925887,525877.324317677,0.0,1.0
2014-03-12,36.73,36.98,36.27,36.35,323000,16.8885661908382,17.0035169544567,16.6770567857801,16.713841030138,702474.672268859,0.0,1.0
2014-03-13,36.13,36.99,35.71,36.88,359600,16.6126843581537,17.0081149850015,16.4195670752745,16.9575366490093,782073.969498084,0.0,1.0
2014-03-14,36.04,36.36,35.805,35.99,277300,16.571302083251,16.7184390606827,16.4632483654495,16.5483119305273,603084.292941655,0.0,1.0
2014-03-17,36.1,36.5,35.99,36.3,354500,16.5988902665194,16.7828114883091,16.5483119305273,16.6908508774143,770982.264146474,0.0,1.0
2014-03-18,36.58,36.76,36.17,36.18,348000,16.8195957326671,16.9023602824724,16.6310764803326,16.6356745108774,756845.77693363,0.0,1.0
2014-03-19,36.26,36.72,36.12,36.61,305500,16.6724587552353,16.8839681602935,16.6080863276089,16.8333898243013,664414.899003519,0.0,1.0
2014-03-20,36.23,36.7,36.02,36.14,224500,16.6586646636011,16.874772099204,16.5621060221615,16.6172823886984,488252.519889656,0.0,1.0
2014-03-21,35.48,36.28,35.42,36.26,653000,16.3138123727454,16.6816548163248,16.286224189477,16.6724587552353,1420173.25384386,0.0,1.0
2014-03-24,34.632,35.57,34.35,35.56,624600,15.9238993825513,16.3551946476481,15.7942349211895,16.3505966171034,1358407.67894467,0.0,1.0
2014-03-25,35.07,35.41,34.46,34.92,306700,16.125293120411,16.2816261589322,15.8448132571817,16.0563226622399,667024.712027427,0.0,1.0
2014-03-26,34.3,35.4848,34.3,35.41,458500,15.7712447684658,16.3160194274069,15.7712447684658,16.2816261589322,997166.059551928,0.0,1.0
2014-03-27,33.95,34.38,33.76,34.25,296400,15.6103136993999,15.8080290128238,15.5229511190498,15.7482546157421,644623.81690554,0.0,1.0
2014-03-28,33.02,34.25,32.83,33.91,447200,15.1826968587388,15.7482546157421,15.0953342783887,15.5919215772209,972590.320243451,0.0,1.0
2014-03-31,33.86,34.0,33.04,33.19,654100,15.5689314244972,15.6333038521236,15.1918929198283,15.2608633779994,1422565.5824491,0.0,1.0
2014-04-01,35.29,35.37,33.84,34.0,753100,16.2264497923953,16.2632340367533,15.5597353634077,15.6333038521236,1637875.15692161,0.0,1.0
2014-04-02,35.99,36.02,35.16,35.5,289400,16.5483119305273,16.5621060221615,16.1666753953137,16.3230084338349,629399.907599404,0.0,1.0
2014-04-03,35.98,36.23,35.5,35.99,403000,16.5437138999825,16.6586646636011,16.3230084338349,16.5483119305273,876462.207196133,0.0,1.0
2014-04-04,33.96,36.7,33.91,36.28,626400,15.6149117299446,16.874772099204,15.5919215772209,16.6816548163248,1362322.39848054,0.0,1.0
2014-04-07,33.54,34.27,32.95,33.71,513200,15.4217944470654,15.7574506768316,15.1505106449256,15.499960966326,1116130.03655845,0.0,1.0
2014-04-08,34.17,34.38,33.46,33.64,444600,15.7114703713842,15.8080290128238,15.3850102027075,15.4677747525128,966935.725358312,0.0,1.0
2014-04-09,35.33,35.38,34.2,34.2,297000,16.2448419145743,16.267832067298,15.7252644630184,15.7252644630184,645928.723417495,0.0,1.0
2014-04-10,34.05,35.44,33.961,35.33,441100,15.6562940048473,16.2954202505664,15.6153715329991,16.2448419145743,959323.770705243,0.0,1.0
2014-04-11,32.92,34.25,32.89,33.83,524400,15.1367165532914,15.7482546157421,15.1229224616572,15.5551373328629,1140488.29144827,0.0,1.0
2014-04-14,32.38,33.29,31.95,33.29,461900,14.8884229038753,15.3068436834469,14.6907075904514,15.3068436834469,1004560.52978634,0.0,1.0
2014-04-15,31.92,32.67,30.665,32.57,977200,14.6769134988172,15.0217657896729,14.099860665452,14.9757854842254,2125257.73913662,0.0,1.0
2014-04-16,33.29,33.41,32.07,32.07,358900,15.3068436834469,15.3620200499838,14.7458839569883,14.7458839569883,780551.578567471,0.0,1.0
2014-04-17,33.11,33.76,33.0086,33.29,281600,15.2240791336415,15.5229511190498,15.1774551039178,15.3068436834469,612436.122943997,0.0,1.0
2014-04-21,33.14,33.59,32.671,33.2,419700,15.2378732252757,15.4447845997891,15.0222255927273,15.2654614085442,912782.105112201,0.0,1.0
2014-04-22,34.05,34.34,33.0,33.26,500700,15.6562940048473,15.7896368906448,15.1735007976493,15.2930495918126,1088944.48422606,0.0,1.0
2014-04-23,35.22,37.373,35.04,35.16,1127500,16.1942635785821,17.1842195548651,16.1114990287768,16.1666753953137,2452136.82038124,0.0,1.0
2014-04-24,35.44,36.15,34.925,35.55,536500,16.2954202505664,16.6218804192431,16.0586216775122,16.3459985865586,1166803.90610602,0.0,1.0
2014-04-25,34.63,35.3,34.39,35.3,412200,15.9229797764423,16.2310478229401,15.8126270433685,16.2310478229401,896470.773712769,0.0,1.0
2014-04-28,34.51,35.0,33.7,34.8,533400,15.8678034099054,16.0931069065978,15.4953629357813,16.0011462957029,1160061.88912759,0.0,1.0
2014-04-29,34.76,35.196,34.354,34.78,444700,15.982754173524,16.1832283052747,15.7960741334074,15.9919502346135,967153.20977697,0.0,1.0
2014-04-30,34.43,34.922,33.75,34.76,895100,15.8310191655475,16.0572422683488,15.518353088505,15.982754173524,1946703.03141751,0.0,1.0
2014-05-01,34.7,35.495,33.07,34.5,1156300,15.9551659902555,16.3207094185625,15.2056870114625,15.8632053793607,2514772.33295506,0.0,1.0
2014-05-02,33.98,35.51,33.94,34.88,840200,15.6241077910341,16.3276064643796,15.6057156688551,16.0379305400609,1827304.08557367,0.0,1.0
2014-05-05,33.7,33.99,33.02,33.68,478000,15.4953629357813,15.6287058215788,15.1826968587388,15.4861668746918,1039575.52119045,0.0,1.0
2014-05-06,33.18,33.95,33.18,33.4,450800,15.2562653474547,15.6103136993999,15.2562653474547,15.357422019439,980419.759315176,0.0,1.0
2014-05-07,33.495,33.55,32.43,33.1,521800,15.4011033096141,15.4263924776102,14.911413056599,15.2194811030968,1134833.69656313,0.0,1.0
2014-05-08,33.22,34.28,33.0,33.49,419500,15.2746574696337,15.7620487073764,15.1735007976493,15.3988042943417,912347.136274879,0.0,1.0
2014-05-09,33.1,33.56,32.746,33.05,490400,15.2194811030968,15.4309905081549,15.0567108218129,15.1964909503731,1066543.58910417,0.0,1.0
2014-05-12,34.83,35.16,33.35,33.38,374800,16.0149403873372,16.1666753953137,15.3344318667153,15.3482259583496,815131.601134266,0.0,1.0
2014-05-13,34.29,34.83,34.16,34.75,463100,15.7666467379211,16.0149403873372,15.7068723408394,15.9781561429792,1007170.34281024,0.0,1.0
2014-05-14,34.0,34.67,33.8201,34.26,460800,15.6333038521236,15.9413718986213,15.5505852826237,15.7528526462869,1002168.20118108,0.0,1.0
2014-05-15,33.57,34.3,32.86,33.82,474700,15.4355885386997,15.7712447684658,15.109128370023,15.5505393023182,1032398.5353747,0.0,1.0
2014-05-16,34.52,34.54,33.25,33.54,456800,15.8724014404502,15.8815975015396,15.2884515612679,15.4217944470654,993468.824434719,0.0,1.0
2014-05-19,35.05,35.48,34.45,34.45,224500,16.1160970593215,16.3138123727454,15.840215226637,15.840215226637,488252.519889656,0.0,1.0
2014-05-20,33.97,34.94,33.71,34.9,422600,15.6195097604893,16.0655187233293,15.499960966326,16.0471266011504,919089.153253315,0.0,1.0
2014-05-21,34.24,34.7,33.79,34.09,245800,15.7436565851974,15.9551659902555,15.536745210684,15.6746861270263,534576.701064042,0.0,1.0
2014-05-22,34.03,34.92,33.995,34.37,331500,15.6470979437578,16.0563226622399,15.6310048368512,15.803430982279,720960.847854882,0.0,1.0
2014-05-23,35.22,35.32,33.9425,34.1,514000,16.1942635785821,16.2402438840295,15.6068651764913,15.679284157571,1117869.91190772,0.0,1.0
2014-05-27,36.27,36.27,35.51,35.57,549600,16.6770567857801,16.6770567857801,16.3276064643796,16.3551946476481,1195294.36495035,0.0,1.0
2014-05-28,36.29,36.95,35.91,36.25,472400,16.6862528468695,16.9897228628225,16.5115276861693,16.6678607246906,1027396.39374554,0.0,1.0
2014-05-29,35.96,36.56,35.87,36.52,285000,16.534517838893,16.8103996715776,16.4931355639904,16.7920075493986,619830.593178407,0.0,1.0
2014-05-30,36.0,36.07,35.41,36.06,396800,16.552909961072,16.5850961748852,16.2816261589322,16.5804981443405,862978.173239268,0.0,1.0
2014-06-02,35.29,36.412,34.7,36.09,336900,16.2264497923953,16.7423488195154,15.9551659902555,16.5942922359747,732705.006462473,0.0,1.0
2014-06-03,36.03,36.23,34.83,34.92,489000,16.5667040527062,16.6586646636011,16.0149403873372,16.0563226622399,1063498.80724295,0.0,1.0
2014-06-04,36.18,36.28,35.57,35.9,272800,16.6356745108774,16.6816548163248,16.3551946476481,16.5069296556246,593297.494101995,0.0,1.0
2014-06-05,37.16,37.19,35.93,36.2,287400,17.0862815042621,17.1000755958963,16.5207237472588,16.6448705719669,625050.219226224,0.0,1.0
2014-06-06,37.87,38.06,37.04,37.48,455900,17.4127416729388,17.5001042532889,17.0311051377252,17.2334184816939,991511.46466679,0.0,1.0
2014-06-09,38.21,38.47,37.45,37.8,310600,17.56907471146,17.6886235056233,17.2196243900596,17.3805554591256,675506.604355134,0.0,1.0
2014-06-10,38.0,38.38,37.75,38.1,185400,17.4725160700205,17.6472412307207,17.3575653064019,17.5184963754679,403216.112193951,0.0,1.0
2014-06-11,37.72,37.92,37.32,37.44,390400,17.3437712147677,17.4357318256625,17.159849992978,17.2150263595149,849059.170445085,0.0,1.0
2014-06-12,36.81,37.75,36.6,37.52,380400,16.9253504351961,17.3575653064019,16.8287917937565,17.2518106038728,827310.728579178,0.0,1.0
2014-06-13,36.86,37.37,36.46,37.04,197200,16.9483405879198,17.1828401457017,16.7644193661302,17.0311051377252,428879.273595726,0.0,1.0
2014-06-16,36.74,37.15,36.48,36.77,172400,16.8931642213829,17.0816834737174,16.7736154272196,16.9069583130172,374943.137768271,0.0,1.0
2014-06-17,37.11,37.38,36.202,36.64,229700,17.0632913515384,17.1874381762464,16.6457901780758,16.8471839159355,499561.709659929,0.0,1.0
2014-06-18,36.74,37.2767,36.46,37.18,247200,16.8931642213829,17.1399405207193,16.7644193661302,17.0954775653516,537621.482925271,0.0,1.0
2014-06-19,36.4,36.925,36.14,36.88,224900,16.7368311828617,16.9782277864607,16.6172823886984,16.9575366490093,489122.457564293,0.0,1.0
2014-06-20,38.06,38.58,36.16,36.54,1101400,17.5001042532889,17.7392018416155,16.6264784497879,16.8012036104881,2395373.38711121,0.0,1.0
2014-06-23,39.02,39.16,38.26,38.38,694300,17.9415151855842,18.0058876132106,17.5920648641838,17.6472412307207,1509994.31875006,0.0,1.0
2014-06-24,38.03,39.67,38.01,39.07,496100,17.4863101616547,18.2403871709924,17.4771141005652,17.9645053383079,1078940.20096774,0.0,1.0
2014-06-25,37.98,38.3499,37.66,38.0,352400,17.463320008931,17.633401158781,17.3161830314992,17.4725160700205,766415.09135463,0.0,1.0
2014-06-26,37.51,38.25,37.27,38.05,396000,17.2472125733281,17.587466833639,17.1368598402543,17.4955062227442,861238.297889994,0.0,1.0
2014-06-27,37.71,37.86,37.33,37.49,686500,17.3391731842229,17.4081436423941,17.1644480235227,17.2380165122386,1493030.53409465,0.0,1.0
2014-06-30,38.4,38.44,37.53,37.78,838600,17.6564372918101,17.6748294139891,17.2564086344176,17.3713593980361,1823824.33487513,0.0,1.0
2014-07-01,39.31,39.6,38.68,38.76,648900,18.0748580713817,18.2082009571792,17.7851821470629,17.8219663914209,1411256.39267883,0.0,1.0
2014-07-02,39.48,39.84,39.05,39.09,647900,18.1530245906423,18.318553690253,17.9553092772184,17.9737013993974,1409081.54849224,0.0,1.0
2014-07-03,40.33,40.595,39.7,39.7,419900,18.5438571869454,18.6657049963811,18.2541812626266,18.2541812626266,913217.073949517,0.0,1.0
2014-07-07,39.73,40.65,39.505,40.42,676000,18.2679753542609,18.6909941643771,18.1645196670042,18.5852394618481,1470194.67013544,0.0,1.0
2014-07-08,39.17,40.14,38.6982,39.79,666700,18.0104856437553,18.4564946065953,17.7935505626544,18.2955635375293,1449968.61920015,0.0,1.0
2014-07-09,39.52,39.75,39.04,39.49,409200,18.1714167128213,18.2771714153503,17.9507112466736,18.1576226211871,889946.241152994,0.0,1.0
2014-07-10,38.72,39.285,38.59,38.81,542700,17.8035742692419,18.0633629950198,17.7437998721603,17.8449565441446,1180287.94006288,0.0,1.0
2014-07-11,38.76,38.975,38.5,38.87,240000,17.8219663914209,17.9208240481328,17.7024175972576,17.872544727413,521962.604781814,0.0,1.0
2014-07-14,39.22,39.865,39.03,39.4,497900,18.033475796479,18.3300487666149,17.9461132161289,18.1162403462844,1082854.92050361,0.0,1.0
2014-07-15,38.48,39.42,38.01,38.96,362800,17.6932215361681,18.1254364073739,17.4771141005652,17.9139270023157,789033.470895176,0.0,1.0
2014-07-16,38.5,39.0,38.2415,38.8,319900,17.7024175972576,17.9323191244947,17.583558507676,17.8403585135998,695732.655290426,0.0,1.0
2014-07-17,38.02,38.69,37.8425,38.34,473400,17.4817121311099,17.7897801776077,17.4000970889408,17.6288491085417,1029571.23793213,0.0,1.0
2014-07-18,39.2,39.3,37.91,37.91,439100,18.0242797353895,18.0702600408369,17.4311337951178,17.4311337951178,954974.082332064,0.0,1.0
2014-07-21,39.57,39.63,38.54,38.98,424800,18.194406865545,18.2219950488134,17.7208097194365,17.9231230634052,923873.810463812,0.0,1.0
2014-07-22,39.77,40.28,39.53,39.85,409500,18.2863674764398,18.5208670342217,18.176014743366,18.3231517207978,890598.694408973,0.0,1.0
2014-07-23,39.04,39.98,38.9,39.93,327500,17.9507112466736,18.3829261178794,17.8863388190473,18.3599359651557,712261.47110852,0.0,1.0
2014-07-24,38.59,39.38,38.22,39.14,620600,17.7437998721603,18.1070442851949,17.5736727420048,17.9966915521211,1349708.30219831,0.0,1.0
2014-07-25,37.96,38.35,37.68,38.2,604000,17.4541239478415,17.6334471390864,17.3253790925887,17.5644766809153,1313605.8887009,0.0,1.0
2014-07-28,37.8,38.13,37.43,38.13,471100,17.3805554591256,17.5322904671021,17.2104283289702,17.5322904671021,1024569.09630297,0.0,1.0
2014-07-29,43.11,45.7999,43.07,44.1,4029800,19.8221096783837,21.0589339146139,19.8037175562048,20.2773147023132,8764187.10312401,0.0,1.0
2014-07-30,42.64,43.75,42.34,43.46,1026000,19.6060022427808,20.1163836332472,19.4680613264386,19.9830407474497,2231390.13544226,0.0,1.0
2014-07-31,40.98,42.48,40.54,42.09,764100,18.8427291723536,19.532433754065,18.640415828385,19.35311056282,1661798.44297411,0.0,1.0
2014-08-01,41.4,41.42,40.08,40.9,621400,19.0358464552328,19.0450425163223,18.4289064233268,18.8059449279957,1351448.17754758,0.0,1.0
2014-08-04,41.91,41.99,41.0,41.56,568900,19.2703460130147,19.3071302573726,18.8519252334431,19.1094149439487,1237268.85775156,0.0,1.0
2014-08-05,42.09,42.48,41.622,41.81,571400,19.35311056282,19.532433754065,19.1379227333261,19.2243657075672,1242705.96821804,0.0,1.0
2014-08-06,41.91,42.385,41.78,41.88,309400,19.2703460130147,19.4887524638899,19.210571615933,19.2565519213804,672896.791331222,0.0,1.0
2014-08-07,41.5,42.52,41.24,42.03,362900,19.0818267606802,19.5508258762439,18.9622779665169,19.3255223795516,789250.955313838,0.0,1.0
2014-08-08,42.26,42.54,41.24,41.45,455400,19.4312770820806,19.5600219373334,18.9622779665169,19.0588366079565,990424.042573496,0.0,1.0
2014-08-11,42.72,43.38,42.36,42.63,423100,19.6427864871388,19.9462565030918,19.4772573875281,19.6014042122361,920176.575346607,0.0,1.0
2014-08-12,42.13,42.9,41.9,42.59,267600,19.371502684999,19.7255510369441,19.2657479824699,19.5830120900571,581988.304331724,0.0,1.0
2014-08-13,42.13,42.65,41.85,42.22,437400,19.371502684999,19.6106002733256,19.2427578297462,19.4128849599017,951276.847214858,0.0,1.0
2014-08-14,41.76,42.71,41.65,42.16,324900,19.2013755548435,19.638188456594,19.1507972188514,19.3852967766332,706606.876223383,0.0,1.0
2014-08-15,41.73,42.2199,40.7601,42.18,438300,19.1875814632093,19.4128389795962,18.7416184806748,19.3944928377227,953234.20698279,0.0,1.0
2014-08-18,42.94,43.04,42.02,42.21,425100,19.7439431591231,19.7899234645705,19.3209243490068,19.4082869293569,924526.263719791,0.0,1.0
2014-08-19,42.74,43.11,42.54,43.0,293400,19.6519825482283,19.8221096783837,19.5600219373334,19.7715313423916,638099.284345768,0.0,1.0
2014-08-20,42.98,43.022,42.16,42.64,305200,19.7623352813021,19.78164700959,19.3852967766332,19.6060022427808,663762.445747541,0.0,1.0
2014-08-21,43.01,43.359,42.49,43.07,470100,19.7761293729363,19.9366006389478,19.5370317846097,19.8037175562048,1022394.25211638,0.0,1.0
2014-08-22,43.79,44.25,42.81,43.02,641200,20.1347757554262,20.3462851604843,19.6841687620415,19.7807274034811,1394510.09244208,0.0,1.0
2014-08-25,43.3,44.1,42.91,44.1,406400,19.9094722587338,20.2773147023132,19.7301490674889,20.2773147023132,883856.677430542,0.0,1.0
2014-08-26,43.2,43.57,43.18,43.56,359100,19.8634919532864,20.0336190834419,19.8542958921969,20.0290210528971,780986.547404791,0.0,1.0
2014-08-27,42.02,43.3471,41.84,43.19,599900,19.3209243490068,19.9311289825996,19.2381597992015,19.8588939227417,1304689.02753588,0.0,1.0
2014-08-28,41.9,42.06,41.4514,41.84,360600,19.2657479824699,19.3393164711858,19.0594803322328,19.2381597992015,784248.813684678,0.0,1.0
2014-08-29,41.98,42.21,41.47,42.0,366700,19.3025322268279,19.4082869293569,19.068032669046,19.3117282879173,797515.36322288,0.0,1.0
2014-09-02,43.29,43.74,42.32,42.48,541600,19.9048742281891,20.1117856027025,19.4588652653491,19.532433754065,1177895.61145763,0.0,1.0
2014-09-03,43.27,43.75,42.95,43.34,504700,19.8956781670996,20.1163836332472,19.7485411896679,19.9278643809128,1097643.86097243,0.0,1.0
2014-09-04,42.69,43.97,42.64,43.48,410400,19.6289923955046,20.2175403052316,19.6060022427808,19.9922368085392,892556.054176902,0.0,1.0
2014-09-05,42.42,43.06,42.0,42.57,295900,19.5048455707965,19.79911952566,19.3117282879173,19.5738160289677,643536.394812247,0.0,1.0
2014-09-08,42.26,43.03,42.1,42.51,427100,19.4312770820806,19.7853254340258,19.3577085933648,19.5462278456992,928875.952092974,0.0,1.0
2014-09-09,41.75,42.27,41.54,42.24,402400,19.1967775242988,19.4358751126254,19.1002188828592,19.4220810209912,875157.300684176,0.0,1.0
2014-09-10,41.99,42.2,41.74,41.74,315300,19.3071302573726,19.4036888988122,19.1921794937541,19.1921794937541,685728.37203211,0.0,1.0
2014-09-11,42.49,42.63,41.542,41.79,395000,19.5370317846097,19.6014042122361,19.1011384889682,19.2151696464778,859063.453703405,0.0,1.0
2014-09-12,42.22,42.63,41.84,42.37,401100,19.4128849599017,19.6014042122361,19.2381597992015,19.4818554180728,872330.003241607,0.0,1.0
2014-09-15,42.15,43.13,42.08,42.71,786600,19.3806987460885,19.8313057394732,19.3485125322753,19.638188456594,1710732.4371724,0.0,1.0
2014-09-16,42.47,42.58,41.6,42.03,486600,19.5278357235202,19.5784140595124,19.1278070661277,19.3255223795516,1058279.18119513,0.0,1.0
2014-09-17,43.19,43.45,42.16,42.38,505300,19.8588939227417,19.978442716905,19.3852967766332,19.4864534486176,1098948.76748438,0.0,1.0
2014-09-18,43.41,43.66,43.21,43.43,399500,19.960050594726,20.0750013583446,19.8680899838312,19.9692466558155,868850.252543063,0.0,1.0
2014-09-19,43.09,43.8,42.19,43.8,10500000,19.8129136172943,20.1393737859709,19.3990908682675,20.1393737859709,22835863.9592044,0.0,1.0
2014-09-22,42.6,43.08,41.81,42.87,837800,19.5876101206019,19.8083155867495,19.2243657075672,19.7117569453099,1822084.45952585,0.0,1.0
2014-09-23,41.96,42.68,41.8932,42.28,546300,19.2933361657384,19.6243943649598,19.2626213216995,19.4404731431701,1188117.37913461,0.0,1.0
2014-09-24,42.58,42.67,41.83,42.08,364225,19.5784140595124,19.6197963344151,19.2335617686567,19.3485125322753,792132.623861069,0.0,1.0
2014-09-25,40.63,42.69,40.6,42.37,646680,18.6817981032877,19.6289923955046,18.6680040116534,19.4818554180728,1406428.2385846,0.0,1.0
2014-09-26,41.51,41.53,40.6,40.76,463713,19.086424791225,19.0956208523145,18.6680040116534,18.7415725003693,1008503.52229662,0.0,1.0
2014-09-29,41.1,41.49,40.5,40.91,423489,18.8979055388905,19.0772287301355,18.622023706206,18.8105429585404,921022.589735194,0.0,1.0
2014-09-30,40.27,41.37,40.27,41.16,746516,18.5162690036769,19.0220523635986,18.5162690036769,18.925493722159,1623555.98279709,0.0,1.0
2014-10-01,38.59,40.42,38.375,40.13,1077674,17.7437998721603,18.5852394618481,17.6449422154483,18.4518965760506,2343773.03394015,0.0,1.0
2014-10-02,38.74,39.06,38.01,38.6,647314,17.8127703303314,17.9599073077631,17.4771141005652,17.748397902705,1407807.0897989,0.0,1.0
2014-10-03,39.45,39.88,38.82,39.22,674048,18.1392304990081,18.336945812432,17.8495545746893,18.033475796479,1465949.37428322,0.0,1.0
2014-10-06,38.66,39.6475,38.56,39.54,383702,17.7759860859734,18.2300416022667,17.730005780526,18.1806127739108,834492.064083302,0.0,1.0
2014-10-07,37.98,38.81,37.95,38.48,695591,17.463320008931,17.8449565441446,17.4495259172968,17.6932215361681,1512802.04259495,0.0,1.0
2014-10-08,38.8,38.81,37.03,37.99,534353,17.8403585135998,17.8449565441446,17.0265071071805,17.4679180394757,1162134.51563741,0.0,1.0
2014-10-09,36.86,38.69,36.85,38.69,565177,16.9483405879198,17.7897801776077,16.9437425573751,17.7897801776077,1229171.91284489,0.0,1.0
2014-10-10,35.9,37.06,35.84,36.61,921810,16.5069296556246,17.0403011988147,16.4793414723561,16.8333898243013,2004793.11964135,0.0,1.0
2014-10-13,35.2,36.35,35.16,36.09,906114,16.1850675174926,16.713841030138,16.1666753953137,16.5942922359747,1970656.76528863,0.0,1.0
2014-10-14,36.56,36.68,35.22,35.65,860350,16.8103996715776,16.8655760381145,16.1942635785821,16.391978892006,1871127.19593347,0.0,1.0
2014-10-15,36.88,37.23,35.56,35.97,656384,16.9575366490093,17.1184677180753,16.3505966171034,16.5391158694378,1427532.92657128,0.0,1.0
2014-10-16,37.39,37.64,36.08,36.13,582796,17.1920362067912,17.3069869704097,16.58969420543,16.6126843581537,1267490.49256843,0.0,1.0
2014-10-17,37.26,38.01,37.01,38.01,410245,17.1322618097095,17.4771141005652,17.017311046091,17.4771141005652,892218.953327984,0.0,1.0
2014-10-20,37.89,37.9,37.2,37.21,329415,17.4219377340283,17.426535764573,17.1046736264411,17.1092716569858,716426.29772584,0.0,1.0
2014-10-21,39.14,39.16,38.03,38.12,347735,17.9966915521211,18.0058876132106,17.4863101616547,17.5276924365574,756269.443224184,0.0,1.0
2014-10-22,38.08,39.94,37.93,39.51,578354,17.5093003143784,18.3645339957004,17.4403298562073,18.1668186822765,1257829.83469159,0.0,1.0
2014-10-23,38.83,39.38,38.59,38.59,443032,17.8541526052341,18.1070442851949,17.7437998721603,17.7437998721603,963525.569673736,0.0,1.0
2014-10-24,38.47,38.8,38.0,38.54,579137,17.6886235056233,17.8403585135998,17.4725160700205,17.7208097194365,1259532.73768969,0.0,1.0
2014-10-27,38.84,38.93,37.67,38.11,690477,17.8587506357788,17.9001329106815,17.320781062044,17.5230944060126,1501679.88942472,0.0,1.0
2014-10-28,37.34,39.0,36.04,38.23,1879587,17.1690460540675,17.9323191244947,16.571302083251,17.5782707725495,4087808.86014182,0.0,1.0
2014-10-29,36.94,37.688,36.51,37.43,951609,16.9851248322778,17.3290575170245,16.7874095188539,17.2104283289702,2069601.30155757,0.0,1.0
2014-10-30,37.97,38.153,36.74,36.74,662667,17.4587219783862,17.542865937355,16.8931642213829,16.8931642213829,1441197.47259563,0.0,1.0
2014-10-31,39.56,39.61,38.35,38.73,712903,18.1898088350002,18.212798987724,17.6334471390864,17.8081722997866,1550452.94515321,0.0,1.0
2014-11-03,40.39,40.43,39.56,39.65,796359,18.5714453702139,18.5898374923928,18.1898088350002,18.2311911099029,1731956.74158933,0.0,1.0
2014-11-04,40.52,41.1,39.86,40.32,739352,18.6312197672955,18.8979055388905,18.3277497513425,18.5392591564007,1607975.39904435,0.0,1.0
2014-11-05,41.09,41.4,40.33,40.87,565309,18.8933075083458,19.0358464552328,18.5438571869454,18.7921508363615,1229458.99227751,0.0,1.0
2014-11-06,40.92,41.27,40.35,40.96,457540,18.8151409890852,18.9760720581512,18.5530532480349,18.8335331112642,995078.209132798,0.0,1.0
2014-11-07,40.62,41.14,40.35,40.83,410025,18.6772000727429,18.9162976610695,18.5530532480349,18.7737587141825,891740.487606933,0.0,1.0
2014-11-10,40.99,41.07,40.52,40.62,297138,18.8473272028984,18.8841114472563,18.6312197672955,18.6772000727429,646228.851915245,0.0,1.0
2014-11-11,40.91,41.235,40.64,41.06,356583,18.8105429585404,18.9599789512446,18.6863961338324,18.8795134167116,775512.464587143,0.0,1.0
2014-11-12,41.28,41.38,40.61,40.61,299632,18.9806700886959,19.0266503941433,18.6726020421982,18.6726020421982,651652.913316604,0.0,1.0
2014-11-13,40.78,41.77,40.66,41.36,401297,18.7507685614588,19.2059735853883,18.6955921949219,19.0174543330538,872758.447546367,0.0,1.0
2014-11-14,41.0,41.32,40.718,40.86,308183,18.8519252334431,18.9990622108749,18.7222607720814,18.7875528058167,670250.005956143,0.0,1.0
2014-11-17,40.37,41.08,40.36,40.89,290064,18.5622493091244,18.8887094778011,18.5576512785796,18.801346897451,630844.0041393,0.0,1.0
2014-11-18,40.42,40.97,39.61,40.5,450108,18.5852394618481,18.8381311418089,18.212798987724,18.622023706206,978914.767138054,0.0,1.0
2014-11-19,39.7,40.34,39.33,40.34,606271,18.2541812626266,18.5484552174901,18.0840541324712,18.5484552174901,1318544.95984865,0.0,1.0
2014-11-20,40.48,40.67,39.77,39.94,409842,18.6128276451165,18.7001902254666,18.2863674764398,18.3645339957004,891342.491120787,0.0,1.0
2014-11-21,40.63,41.17,40.37,41.17,426431,18.6817981032877,18.9300917527037,18.5622493091244,18.9300917527037,927420.981332141,0.0,1.0
2014-11-24,41.15,41.18,40.53,40.68,382708,18.9208956916143,18.9346897832485,18.6358177978402,18.7047882560114,832330.268961827,0.0,1.0
2014-11-25,41.05,41.61,40.9601,41.16,325245,18.8749153861668,19.1324050966724,18.8335790915696,18.925493722159,707357.197467757,0.0,1.0
2014-11-26,41.41,41.46,40.7182,40.97,227744,19.0404444857776,19.0634346385013,18.7223527326923,18.8381311418089,495307.714430956,0.0,1.0
2014-11-28,40.71,41.46,40.555,41.41,155854,18.7185823476456,19.0634346385013,18.6473128742021,19.0404444857776,338958.165856937,0.0,1.0
2014-12-01,39.77,40.71,39.77,40.6,363688,18.2863674764398,18.7185823476456,18.2863674764398,18.6680040116534,790964.732532871,0.0,1.0
2014-12-02,40.64,40.755,39.77,39.97,273998,18.6863961338324,18.7392734850969,18.2863674764398,18.3783280873347,595902.957437532,0.0,1.0
2014-12-03,41.4,41.52,40.64,40.65,394429,19.0358464552328,19.0910228217697,18.6863961338324,18.6909941643771,857821.617672861,0.0,1.0
2014-12-04,41.12,41.5,40.9,41.27,290870,18.90710159998,19.0818267606802,18.8059449279957,18.9760720581512,632596.928553695,0.0,1.0
2014-12-05,41.99,42.25,40.88,41.06,482943,19.3071302573726,19.4266790515359,18.7967488669062,18.8795134167116,1050325.77600477,0.0,1.0
2014-12-08,41.19,42.375,40.96,41.85,362927,18.9392878137932,19.4841544333452,18.8335331112642,19.2427578297462,789309.676106875,0.0,1.0
2014-12-09,42.13,42.19,40.38,40.68,359279,19.371502684999,19.3990908682675,18.5668473396691,18.7047882560114,781375.84451419,0.0,1.0
2014-12-10,41.1,42.35,41.08,41.85,430148,18.8979055388905,19.4726593569833,18.8887094778011,19.2427578297462,935504.877173703,0.0,1.0
2014-12-11,41.09,42.29,40.99,41.4,358881,18.8933075083458,19.4450711737149,18.8473272028984,19.0358464552328,780510.256527928,0.0,1.0
2014-12-12,40.14,41.07,40.0,40.46,405042,18.4564946065953,18.8841114472563,18.3921221789689,18.603631584027,880903.239025149,0.0,1.0
2014-12-15,40.07,40.8299,40.01,40.45,487887,18.4243083927821,18.7737127338771,18.3967202095136,18.5990335534823,1061078.20566327,0.0,1.0
2014-12-16,39.58,40.5056,39.54,39.97,466214,18.1990048960897,18.6245986033111,18.1806127739108,18.3783280873347,1013942.80760729,0.0,1.0
2014-12-17,39.74,39.74,38.68,39.56,741451,18.2725733848056,18.2725733848056,17.7851821470629,18.1898088350002,1612540.39699201,0.0,1.0
2014-12-18,40.37,40.7,39.79,40.42,465984,18.5622493091244,18.7139843171009,18.2955635375293,18.5852394618481,1013442.59344437,0.0,1.0
2014-12-19,40.31,40.44,39.87,40.3,774582,18.5346611258559,18.5944355229376,18.3323477818873,18.5300630953112,1684595.15973795,0.0,1.0
2014-12-22,41.22,41.26,40.31,40.31,252424,18.9530819054275,18.9714740276064,18.5346611258559,18.5346611258559,548982.868956019,0.0,1.0
2014-12-23,41.5,41.8,41.23,41.48,191827,19.0818267606802,19.2197676770225,18.9576799359722,19.0726306995907,417193.835781173,0.0,1.0
2014-12-24,41.87,42.11,41.29,41.5,126268,19.2519538908357,19.3623066239095,18.9852681192407,19.0818267606802,274613.225752459,0.0,1.0
2014-12-26,42.05,42.28,41.88,41.91,132302,19.3347184406411,19.4404731431701,19.2565519213804,19.2703460130147,287736.235574348,0.0,1.0
2014-12-29,42.3,42.49,41.621,41.91,254253,19.4496692042596,19.5370317846097,19.1374629302716,19.2703460130147,552960.658973295,0.0,1.0
2014-12-30,41.93,42.49,41.92,42.04,204967,19.2795420741042,19.5370317846097,19.2749440435594,19.3301204100963,445771.288392975,0.0,1.0
2014-12-31,41.33,42.36,41.27,42.16,296560,19.0036602414196,19.4772573875281,18.9760720581512,19.3852967766332,644971.791975397,0.0,1.0
2015-01-02,40.84,42.055,40.48,41.64,319579,18.7783567447273,19.3370174559134,18.6128276451165,19.1461991883066,695034.53030653,0.0,1.0
2015-01-05,39.48,40.53,39.275,40.4,376621,18.1530245906423,18.6358177978402,18.0587649644751,18.5760434007586,819091.99239805,0.0,1.0
2015-01-06,38.09,39.58,37.57,39.34,591420,17.5138983449231,18.1990048960897,17.2748007565965,18.0886521630159,1286246.34883359,0.0,1.0
2015-01-07,38.01,38.845,37.91,38.43,380758,17.4771141005652,17.8610496510512,17.4311337951178,17.6702313834444,828089.322797976,0.0,1.0
2015-01-08,38.34,39.02,38.3,38.38,869619,17.6288491085417,17.9415151855842,17.6104569863627,17.6472412307207,1891285.82669899,0.0,1.0
2015-01-09,38.01,38.9,37.98,38.44,409811,17.4771141005652,17.8863388190473,17.463320008931,17.6748294139891,891275.070951002,0.0,1.0
2015-01-12,37.03,38.21,36.95,38.1,423452,17.0265071071805,17.56907471146,16.9897228628225,17.5184963754679,920942.120500286,0.0,1.0
2015-01-13,37.22,38.39,36.65,37.35,357346,17.1138696875306,17.6518392612654,16.8517819464803,17.1736440846122,777171.870701509,0.0,1.0
2015-01-14,36.94,37.39,36.75,36.75,447408,16.9851248322778,17.1920362067912,16.8977622519277,16.8977622519277,973042.687834258,0.0,1.0
2015-01-15,36.23,37.35,36.17,37.0,370790,16.6586646636011,17.1736440846122,16.6310764803326,17.0127130155462,806410.475946037,0.0,1.0
2015-01-16,37.2,37.26,36.1201,36.27,622862,17.1046736264411,17.1322618097095,16.6081323079144,16.6770567857801,1354627.79974838,0.0,1.0
2015-01-20,37.8,38.05,36.7,37.26,531118,17.3805554591256,17.4955062227442,16.874772099204,17.1322618097095,1155098.89469378,0.0,1.0
2015-01-21,38.38,38.6,37.542,37.74,490403,17.6472412307207,17.748397902705,17.2619262710713,17.3529672758572,1066550.11363673,0.0,1.0
2015-01-22,39.52,39.53,37.71,38.64,434487,18.1714167128213,18.176014743366,17.3391731842229,17.766790024884,944941.526099317,0.0,1.0
2015-01-23,38.99,39.73,38.96,39.68,315739,17.9277210939499,18.2679753542609,17.9139270023157,18.2449852015372,686683.128630024,0.0,1.0
2015-01-26,39.12,39.3,38.25,39.02,436541,17.9874954910316,18.0702600408369,17.587466833639,17.9415151855842,949408.656058576,0.0,1.0
2015-01-27,38.5,38.8665,38.35,38.51,397119,17.7024175972576,17.8709354167224,17.6334471390864,17.7070156278023,863671.948534789,0.0,1.0
2015-01-28,37.34,39.0,37.29,38.98,637569,17.1690460540675,17.9323191244947,17.1460559013438,17.9231230634052,1386613.23320057,0.0,1.0
2015-01-29,37.89,37.9,37.27,37.43,495462,17.4219377340283,17.426535764573,17.1368598402543,17.2104283289702,1077552.6503767,0.0,1.0
2015-01-30,36.75,37.8,36.71,37.6,481452,16.8977622519277,17.3805554591256,16.8793701297487,17.2885948482308,1047083.08332256,0.0,1.0
2015-02-02,37.17,37.29,36.26,36.92,529675,17.0908795348069,17.1460559013438,16.6724587552353,16.9759287711883,1151960.59453253,0.0,1.0
2015-02-03,38.14,38.16,37.149,37.28,383099,17.5368884976468,17.5460845587363,17.0812236706629,17.141457870799,833180.633038788,0.0,1.0
2015-02-04,38.3,38.61,37.47,37.86,405793,17.6104569863627,17.7529959332497,17.2288204511491,17.4081436423941,882536.547009281,0.0,1.0
2015-02-05,38.6,38.66,38.23,38.32,375887,17.748397902705,17.7759860859734,17.5782707725495,17.6196530474522,817495.656765092,0.0,1.0
2015-02-06,38.51,38.968,38.16,38.59,413742,17.7070156278023,17.9176054267515,17.5460845587363,17.7437998721603,899824.383448491,0.0,1.0
2015-02-09,38.35,38.76,37.88,38.04,756526,17.6334471390864,17.8219663914209,17.4173397034836,17.4909081921994,1645326.17310487,0.0,1.0
2015-02-10,39.09,39.32,38.48,38.59,985546,17.9737013993974,18.0794561019264,17.6932215361681,17.7437998721603,2143408.98871791,0.0,1.0
2015-02-11,38.6,39.42,38.45,39.0,581018,17.748397902705,18.1254364073739,17.6794274445339,17.9323191244947,1263623.61960467,0.0,1.0
2015-02-12,40.87,41.0,38.57,39.02,1325431,18.7921508363615,18.8519252334431,17.7346038110708,17.9415151855842,2882605.90507735,0.0,1.0
2015-02-13,41.82,42.5,39.02,40.98,2076014,19.228963738112,19.5416298151545,17.9415151855842,18.8427291723536,4515006.97918131,0.0,1.0
2015-02-17,41.25,41.885,41.01,41.13,870414,18.9668759970617,19.2588509366528,18.8565232639879,18.9116996305248,1893014.82782733,0.0,1.0
2015-02-18,41.54,41.69,40.91,41.25,472179,19.1002188828592,19.1691893410303,18.8105429585404,18.9668759970617,1026915.7531803,0.0,1.0
2015-02-19,41.67,42.14,41.35,41.35,385578,19.1599932799409,19.3761007155437,19.0128563025091,19.0128563025091,838572.071777343,0.0,1.0
2015-02-20,42.62,42.74,41.41,41.69,548169,19.5968061816914,19.6519825482283,19.0404444857776,19.1691893410303,1192182.16291934,0.0,1.0
2015-02-23,42.15,42.47,41.77,42.47,415979,19.3806987460885,19.5278357235202,19.2059735853883,19.5278357235202,904689.509893893,0.0,1.0
2015-02-24,42.48,42.53,41.94,42.13,361270,19.532433754065,19.5554239067887,19.2841401046489,19.371502684999,785705.959289692,0.0,1.0
2015-02-25,43.62,43.694,42.03,42.51,746298,20.0566092361656,20.0906346621967,19.3255223795516,19.5462278456992,1623081.86676441,0.0,1.0
2015-02-26,44.04,44.31,43.365,43.75,500286,20.2497265190448,20.3738733437528,19.9393594572747,20.1163836332472,1088044.09873281,0.0,1.0
2015-02-27,44.69,44.87,44.01,44.02,717248,20.548598504453,20.6313630542584,20.2359324274105,20.2405304579553,1559902.64314395,0.0,1.0
2015-03-02,47.02,47.12,44.8,44.81,1159959,21.6199396213779,21.6659199268254,20.5991768404452,20.6037748709899,2522730.08783379,0.0,1.0
2015-03-03,46.42,47.23,46.38,46.61,631470,21.3440577886934,21.7164982628175,21.3256656665144,21.4314203690435,1373348.85850655,0.0,1.0
2015-03-04,46.12,46.4,45.62,46.07,502449,21.2061168723511,21.3348617276039,20.976215345114,21.1831267196274,1092748.28670841,0.0,1.0
2015-03-05,47.22,47.28,45.9,46.33,613841,21.7119002322728,21.7394884155412,21.1049602003668,21.3026755137907,1335008.53034114,0.0,1.0
2015-03-06,46.16,47.2199,46.06,47.01,442018,21.2245089945301,21.7118542519673,21.1785286890827,21.6153415908332,961320.277668535,0.0,1.0
2015-03-09,46.55,46.89,45.76,46.41,392289,21.4038321857751,21.5601652242963,21.0405877727404,21.3394597581487,853167.451113554,0.0,1.0
2015-03-10,46.24,46.62,45.69,45.91,415171,21.2612932388881,21.4360183995883,21.0084015589272,21.1095582309116,902932.235791127,0.0,1.0
2015-03-11,47.45,47.45,46.17,46.28,599462,21.8176549348019,21.8176549348019,21.2291070250749,21.279685361067,1303736.44578215,0.0,1.0
2015-03-12,48.41,48.46,47.29,47.63,663369,22.2590658670971,22.2820560198208,21.744086446086,21.9004194846072,1442724.21321462,0.0,1.0
2015-03-13,48.6,48.77,47.9606,48.47,498816,22.3464284474472,22.4245949667078,22.0524303744164,22.2866540503656,1084847.07777853,0.0,1.0
2015-03-16,49.6,49.73,48.75,48.75,537540,22.8062315019214,22.8660058990031,22.4153989056183,22.4153989056183,1169065.74406007,0.0,1.0
2015-03-17,48.96,49.68,48.42,49.6,563387,22.5119575470579,22.8430157462794,22.2636638976419,22.8062315019214,1225278.94175089,0.0,1.0
2015-03-18,49.13,49.47,48.33,48.89,779990,22.5901240663186,22.7464571048398,22.2222816227392,22.4797713332447,1696356.71709903,0.0,1.0
2015-03-19,49.63,49.8,48.8,49.17,499634,22.8200255935557,22.8981921128163,22.4383890583421,22.6085161884975,1086626.10032315,0.0,1.0
2015-03-20,49.71,50.0,49.65,49.99,1069502,22.8568098379136,22.9901527237111,22.8292216546451,22.9855546931664,2326000.20724734,0.0,1.0
2015-03-23,48.56,49.87,48.34,49.87,991156,22.3280363252683,22.9303783266295,22.2268796532839,22.9303783266295,2155609.86460468,0.0,1.0
2015-03-24,49.18,49.25,48.48,48.61,651972,22.6131142190423,22.6453004328555,22.2912520809103,22.351026477992,1417937.51402004,0.0,1.0
2015-03-25,47.82,49.95,47.799,49.95,483431,21.9877820649573,22.9671625709874,21.9781262008134,22.9671625709874,1051387.09996782,0.0,1.0
2015-03-26,47.82,48.0148,47.01,47.45,343903,21.9877820649573,22.0773516999689,21.6153415908332,21.8176549348019,747935.44030117,0.0,1.0
2015-03-27,48.66,48.85,47.42,47.74,433286,22.3740166307157,22.4613792110658,21.8038608431676,21.9509978205994,942329.538231221,0.0,1.0
2015-03-30,49.86,49.95,48.93,48.94,433664,22.9257802960847,22.9671625709874,22.4981634554237,22.5027614859685,943151.629333756,0.0,1.0
2015-03-31,49.59,50.26,49.1454,49.67,388641,22.8016334713767,23.1097015178744,22.5972050333575,22.8384177157346,845233.619520872,0.0,1.0
2015-04-01,48.81,49.54,48.37,49.54,476573,22.4429870888868,22.778643318653,22.2406737449181,22.778643318653,1036472.01853618,0.0,1.0
2015-04-02,50.49,50.57,48.61,48.88,537972,23.2154562204035,23.2522404647614,22.351026477992,22.4751733027,1170005.27674868,0.0,1.0
2015-04-06,51.58,51.59,49.93,50.06,685869,23.7166415497804,23.7212395803251,22.9579665098979,23.0177409069796,1491658.20741291,0.0,1.0
2015-04-07,50.85,51.7935,50.74,51.7,482617,23.3809853200142,23.8148095019106,23.3304069840221,23.7718179163173,1049616.77679994,0.0,1.0
2015-04-08,51.1,51.13,50.53,50.9,500415,23.4959360836328,23.509730175267,23.2338483425825,23.4039754727379,1088324.65363288,0.0,1.0
2015-04-09,51.32,51.46,50.28,51.17,344686,23.5970927556171,23.6614651832435,23.1188975789639,23.528122297446,749638.34329927,0.0,1.0
2015-04-10,51.46,51.7,51.1,51.53,436083,23.6614651832435,23.7718179163173,23.4959360836328,23.6936513970567,948412.577421117,0.0,1.0
2015-04-13,51.61,52.4799,51.38,51.4,350638,23.7304356414146,24.1304183185018,23.6246809388856,23.633876999975,762583.015897859,0.0,1.0
2015-04-14,51.19,51.69,50.501,51.51,394181,23.5373183585355,23.7672198857726,23.2205140540027,23.6844553359672,857282.256314584,0.0,1.0
2015-04-15,51.4,51.83,51.2555,51.45,406631,23.633876999975,23.831592313399,23.5674354586035,23.6568671526988,884359.066437644,0.0,1.0
2015-04-16,51.3,51.686,51.06,51.37,201217,23.5878966945276,23.7653806735547,23.4775439614538,23.6200829083408,437615.622693261,0.0,1.0
2015-04-17,50.08,50.91,49.77,50.86,404378,23.0269369680691,23.4085735032827,22.8843980211821,23.385583350559,879459.142485252,0.0,1.0
2015-04-20,50.21,50.9,50.03,50.46,462319,23.0867113651507,23.4039754727379,23.0039468153454,23.2016621287693,1005471.78950052,0.0,1.0
2015-04-21,50.14,50.34,49.77,50.33,475703,23.0545251513375,23.1464857622324,22.8843980211821,23.1418877316876,1034579.90409385,0.0,1.0
2015-04-22,50.62,50.78,49.31,50.21,375137,23.2752306174851,23.348799106201,22.6728886161239,23.0867113651507,815864.523625151,0.0,1.0
2015-04-23,48.28,48.416,47.05,48.39,883458,22.1992914700155,22.261824685424,21.6337337130122,22.2498698060076,1921383.49539722,0.0,1.0
2015-04-24,47.5,48.79,47.29,48.5,415504,21.8406450875256,22.4337910277973,21.744086446086,22.3004481419998,903656.458905263,0.0,1.0
2015-04-27,47.03,48.29,46.81,47.6,474964,21.6245376519227,22.2038895005602,21.5233809799384,21.886625392973,1032972.69423996,0.0,1.0
2015-04-28,47.81,47.8999,46.5909,46.98,491993,21.9831840344126,22.0245203290098,21.4226381307031,21.601547499199,1070008.11589341,0.0,1.0
2015-04-29,46.73,47.87,46.54,47.62,478853,21.4865967355804,22.010772217681,21.3992341552303,21.8958214540625,1041430.66328161,0.0,1.0
2015-04-30,44.89,46.78,44.84,46.38,708131,20.6405591153479,21.5095868883041,20.6175689626241,21.3256656665144,1540074.58869479,0.0,1.0
2015-05-01,45.93,46.125,44.89,44.93,583951,21.118754292001,21.2084158876235,20.6405591153479,20.6589512375268,1270002.43760394,0.0,1.0
2015-05-04,47.01,47.52,45.32,45.92,1450165,21.6153415908332,21.8498411486151,20.8382744287718,21.1141562614563,3153882.91984759,0.0,1.0
2015-05-05,45.54,48.67,44.85,47.86,2259534,20.9394311007561,22.3786146612604,20.6221669931689,22.0061741871363,4914134.38430447,0.0,1.0
2015-05-06,46.26,46.29,45.55,45.84,724679,21.2704892999775,21.2842833916118,20.9440291313008,21.0773720170984,1576063.91029451,0.0,1.0
2015-05-07,47.0,47.075,46.05,46.27,635979,21.6107435602885,21.645228789374,21.1739306585379,21.2750873305223,1383155.23094389,0.0,1.0
2015-05-08,46.54,47.69,46.28,47.54,586744,21.3992341552303,21.9280076678757,21.279685361067,21.8590372097045,1276076.77741709,0.0,1.0
2015-05-11,46.58,47.05,46.45,46.6,442137,21.4176262774093,21.6337337130122,21.3578518803276,21.4268223384988,961579.084126738,0.0,1.0
2015-05-12,46.84,47.15,45.52,46.12,464657,21.5371750715726,21.6797140184596,20.9302350396666,21.2061168723511,1010556.57520877,0.0,1.0
2015-05-13,47.8,48.0,46.86,46.86,629675,21.9785860038678,22.0705466147627,21.5463711326621,21.5463711326621,1369445.01319162,0.0,1.0
2015-05-14,48.83,48.86,47.71,48.11,476387,22.4521831499763,22.4659772416105,21.9372037289652,22.1211249507548,1036067.49751748,0.0,1.0
2015-05-15,48.74,49.19,48.3,48.93,493036,22.4108008750736,22.617712249587,22.208487531105,22.4981634554237,1072276.47838003,0.0,1.0
2015-05-18,49.42,49.68,48.5,48.74,381305,22.7234669521161,22.8430157462794,22.3004481419998,22.4108008750736,829278.962568041,0.0,1.0
2015-05-19,48.77,49.611,48.49,49.53,557877,22.4245949667078,22.8112893355207,22.2958501114551,22.7740452881082,1213295.55028277,0.0,1.0
2015-05-20,48.89,49.24,48.44,48.98,325124,22.4797713332447,22.6407024023107,22.2728599587313,22.5211536081474,707094.04132118,0.0,1.0
2015-05-21,48.86,49.14,48.51,48.76,228310,22.4659772416105,22.5947220968633,22.3050461725445,22.4199969361631,496538.676240568,0.0,1.0
2015-05-22,48.51,48.99,48.11,48.87,349518,22.3050461725445,22.5257516386922,22.1211249507548,22.4705752721553,760147.190408878,0.0,1.0
2015-05-26,48.74,48.75,48.02,48.18,531166,22.4108008750736,22.4153989056183,22.0797426758522,22.153311164568,1155203.28721474,0.0,1.0
2015-05-27,49.78,49.98,48.62,48.91,469342,22.8889960517268,22.9809566626216,22.3556245085367,22.4889673943342,1020745.72022294,0.0,1.0
2015-05-28,50.66,51.16,49.9,49.96,690824,23.2936227396641,23.5235242669012,22.9441724182637,22.9717606015322,1502434.56035747,0.0,1.0
2015-05-29,50.47,50.75,49.58,50.62,646325,23.206260159314,23.3350050145668,22.797035440832,23.2752306174851,1405656.16889836,0.0,1.0
2015-06-01,50.01,50.95,49.73,50.92,525784,22.9947507542559,23.4269656254616,22.8660058990031,23.4131715338274,1143498.27580251,0.0,1.0
2015-06-02,50.33,50.57,49.58,49.86,583977,23.1418877316876,23.2522404647614,22.797035440832,22.9257802960847,1270058.98355279,0.0,1.0
2015-06-03,51.18,51.95,50.42,50.52,654436,23.5649065418039,23.9194391333863,23.2149782695927,23.2610214633047,1421352.31559616,0.07,1.0
2015-06-04,50.31,50.935,50.09,50.73,423506,23.1643307565095,23.4521007172095,23.0630357303431,23.3577121700999,919801.529513757,0.0,1.0
2015-06-05,50.94,51.005,49.66,50.35,462527,23.4544028768951,23.4843309528079,22.8650499973814,23.1827480339943,1004550.21190115,0.0,1.0
2015-06-08,50.02,50.88,49.89,50.61,635810,23.0308054947447,23.4267769606679,22.9709493429191,23.3024603376455,1380898.99666154,0.0,1.0
2015-06-09,49.76,50.39,49.33,49.77,603276,22.9110931910934,23.2011653114791,22.7131074581318,22.9156975104646,1310239.25875653,0.0,1.0
2015-06-10,49.6,50.5,49.56,50.08,667292,22.8374240811542,23.2518128245623,22.8190068036694,23.0584314109719,1449273.92346813,0.0,1.0
2015-06-11,49.66,49.882,49.0,49.64,547657,22.8650499973814,22.9672658874221,22.5611649188822,22.855841358639,1189441.81723262,0.0,1.0
2015-06-12,49.41,49.746,49.04,49.53,378578,22.7499420131014,22.9046471439738,22.579582196367,22.8051938455558,822223.589371248,0.0,1.0
2015-06-15,49.27,49.416,47.83,48.9,553545,22.6854815419046,22.7527046047241,22.0224595524518,22.5151217251702,1202229.80938805,0.0,1.0
2015-06-16,49.24,49.72,49.08,49.17,479344,22.671668583791,22.8926759136086,22.5979994738518,22.6394383481926,1041074.6113709,0.0,1.0
2015-06-17,49.57,50.356,49.29,49.5,547923,22.8236111230406,23.185510625617,22.694690180647,22.7913808874422,1190019.53562823,0.0,1.0
2015-06-18,50.63,51.0,49.2,49.51,692916,23.3116689763879,23.4820287931223,22.6532513063062,22.7959852068134,1504926.01432932,0.0,1.0
2015-06-19,50.14,51.33,50.12,50.76,868126,23.0860573271991,23.6339713323719,23.0768486884567,23.3715251282135,1885459.99964737,0.0,1.0
2015-06-22,49.96,50.5,49.44,50.25,642024,23.0031795785175,23.2518128245623,22.763754971215,23.1367048402823,1394395.01963264,0.0,1.0
2015-06-23,48.98,49.96,48.84,49.86,642908,22.5519562801398,23.0031795785175,22.487495808943,22.9571363848054,1396314.95595489,0.0,1.0
2015-06-24,48.41,48.97,48.305,48.8,597649,22.2895100759814,22.5473519607686,22.2411647225838,22.4690785314582,1298018.12562837,0.0,1.0
2015-06-25,48.43,48.6772,48.0101,48.61,559350,22.2987187147238,22.4125374895799,22.1053833443271,22.3815964634054,1214837.53602905,0.0,1.0
2015-06-26,48.73,49.26,48.165,48.57,10329124,22.4368482958598,22.6808772225334,22.176704251387,22.3631791859206,22433552.4260276,0.0,1.0
2015-06-29,47.2,49.0,47.14,48.36,881597,21.7323874320661,22.5611649188822,21.7047615158389,22.2664884791254,1914717.30982499,0.0,1.0
2015-06-30,48.1,48.15,47.11,47.52,914911,22.1467761754742,22.1697977723302,21.6909485577253,21.8797256519445,1987071.1091908,0.0,1.0
2015-07-01,47.51,48.74,46.93,48.47,704741,21.8751213325733,22.441452615231,21.6080708090437,22.3171359922086,1530608.4204499,0.0,1.0
2015-07-02,47.95,48.1499,47.56,47.67,542649,22.0777113849062,22.1697517291365,21.8981429294293,21.9487904425126,1178565.07390476,0.0,1.0
2015-07-06,47.89,48.56,47.3601,47.53,870030,22.050085468679,22.3585748665494,21.806102585199,21.8843299713157,1889595.24711067,0.0,1.0
2015-07-07,47.97,48.1,46.5,47.84,683798,22.0869200236486,22.1467761754742,21.4100850760821,22.027063871823,1485122.87022722,0.0,1.0
2015-07-08,46.99,47.99,46.89,47.55,660059,21.6356967252709,22.096128662391,21.5896535315589,21.8935386100581,1433564.76122965,0.0,1.0
2015-07-09,46.95,47.85,46.95,47.5,452478,21.6172794477861,22.0316681911942,21.6172794477861,21.8705170132021,982725.053414418,0.0,1.0
2015-07-10,47.57,47.98,46.99,47.58,476132,21.9027472488005,22.0915243430198,21.6356967252709,21.9073515681717,1034098.55315024,0.0,1.0
2015-07-13,46.76,47.78,46.69,47.75,1096644,21.5297973797333,21.9994379555958,21.4975671441349,21.9856249974822,2381772.22644328,0.0,1.0
2015-07-14,46.81,47.05,46.24,46.64,794481,21.5528189765893,21.6633226414981,21.2903727724309,21.4745455472789,1725512.36338947,0.0,1.0
2015-07-15,46.33,47.0,46.24,46.89,451902,21.3318116467717,21.6403010446421,21.2903727724309,21.5896535315589,981474.05418182,0.0,1.0
2015-07-16,47.1,47.34,46.33,46.54,553318,21.6863442383541,21.7968479032629,21.3318116467717,21.4285023535669,1201736.79406548,0.0,1.0
2015-07-17,46.38,47.22,46.19,47.08,508524,21.3548332436277,21.7415960708085,21.2673511755749,21.6771355996117,1104449.88499444,0.0,1.0
2015-07-20,46.3,46.8,46.24,46.58,347265,21.3179986886581,21.5482146572181,21.2903727724309,21.4469196310517,754215.709214498,0.0,1.0
2015-07-21,46.07,46.62,45.85,46.32,381043,21.2120993431205,21.4653369085365,21.1108043169541,21.3272073274005,827577.257962132,0.0,1.0
2015-07-22,46.17,46.34,45.55,45.74,405606,21.2581425368325,21.3364159661429,20.9726747358181,21.0601568038709,880924.990861894,0.0,1.0
2015-07-23,45.56,46.49,45.535,46.29,304094,20.9772790551893,21.4054807567109,20.9657682567613,21.3133943692869,660453.751106138,0.0,1.0
2015-07-24,45.01,46.03,44.98,45.53,533679,20.7240414897732,21.1936820656357,20.7102285316596,20.9634660970757,1159083.36710548,0.0,1.0
2015-07-27,44.75,44.99,44.16,44.69,488520,20.604329186122,20.7148328510308,20.3326743432212,20.5767032698948,1061003.72414573,0.0,1.0
2015-07-28,44.9,45.17,44.22,44.75,734963,20.67339397669,20.7977105997124,20.3603002594484,20.604329186122,1596246.78643519,0.0,1.0
2015-07-29,45.38,45.45,44.41,44.91,485235,20.8944013065076,20.9266315421061,20.4477823275012,20.6779982960612,1053869.11914733,0.0,1.0
2015-07-30,45.62,45.85,44.87,45.2,522665,21.0049049714165,21.1108043169541,20.6595810185764,20.811523557826,1135162.35052941,0.0,1.0
2015-07-31,45.27,45.95,45.18,45.76,656435,20.8437537934244,21.1568475106661,20.8023149190836,21.0693654426133,1425693.8910579,0.0,1.0
2015-08-03,44.95,45.26,44.52,45.26,782403,20.696415573546,20.8391494740532,20.4984298405844,20.8391494740532,1699280.47323097,0.0,1.0
2015-08-04,35.0,36.79,32.35,33.39,5384726,16.1151177992016,16.9392909666465,14.8949731658335,15.3738223804383,11694944.6071897,0.0,1.0
2015-08-05,37.51,37.74,35.248,35.51,1544431,17.2708019613729,17.3767013069105,16.2293049196073,16.3499380871328,3354309.0204825,0.0,1.0
2015-08-06,37.2,37.95,36.97,37.4,1371740,17.1280680608657,17.4733920137057,17.0221687153281,17.2201544482897,2979245.98493339,0.0,1.0
2015-08-07,37.24,38.45,36.98,38.45,1291662,17.1464853383505,17.7036079822657,17.0267730346993,17.7036079822657,2805326.68537116,0.0,1.0
2015-08-10,38.11,38.3,37.28,37.45,640310,17.5470611236449,17.6345431916977,17.1649026158353,17.2431760451457,1390672.4281662,0.0,1.0
2015-08-11,37.48,38.2,37.1,38.02,1906263,17.2569890032593,17.5884999979857,17.0820248671537,17.5056222493041,4140162.41341441,0.0,1.0
2015-08-12,37.18,37.41,36.9,37.27,1326847,17.1188594221233,17.2247587676609,16.9899384797297,17.1602982964641,2881744.06036925,0.0,1.0
2015-08-13,37.08,37.35,36.985,37.07,754845,17.0728162284113,17.1971328514337,17.0290751943849,17.0682119090401,1639427.97869643,0.0,1.0
2015-08-14,36.99,37.26,36.85,37.07,545561,17.0313773540705,17.1556939770929,16.9669168828737,17.0682119090401,1184889.57002511,0.0,1.0
2015-08-17,37.0,37.13,36.44,36.9,832056,17.0359816734417,17.0958378252673,16.7781397886544,16.9899384797297,1807120.51645336,0.0,1.0
2015-08-18,37.1,37.21,36.625,37.0,655812,17.0820248671537,17.1326723802369,16.8633196970217,17.0359816734417,1424340.81376291,0.0,1.0
2015-08-19,36.95,37.23,36.54,36.82,532107,17.0129600765857,17.1418810189793,16.8241829823664,16.9531039247601,1155669.18169985,0.0,1.0
2015-08-20,36.27,36.8,36.26,36.69,741108,16.699866359344,16.9438952860177,16.6952620399728,16.8932477729345,1609592.95012322,0.0,1.0
2015-08-21,35.6,36.19,35.53,35.87,1173664,16.3913769614736,16.6630318043744,16.3591467258752,16.515693584496,2549049.93632968,0.0,1.0
2015-08-24,34.52,35.42,33.03,33.76,1462716,15.894110469384,16.308499212792,15.2080668830751,15.5441821971727,3176834.36372623,0.0,1.0
2015-08-25,33.49,35.86,33.45,35.78,1642498,15.4198655741503,16.5110892651248,15.4014482966655,16.4742547101552,3567298.15545303,0.0,1.0
2015-08-26,33.83,34.71,32.9743,34.37,1335703,15.5764124327711,15.9815925374368,15.1824208241775,15.825045678816,2900978.17357043,0.0,1.0
2015-08-27,35.11,35.44,34.01,34.11,753657,16.1657653122848,16.3177078515344,15.6592901814527,15.7053333751647,1636847.7927792,0.0,1.0
2015-08-28,35.49,35.765,35.12,35.12,546779,16.3407294483904,16.4673482310984,16.170369631656,16.170369631656,1187534.91215237,0.0,1.0
2015-08-31,35.56,35.9,35.2,35.21,450673,16.3729596839888,16.5295065426096,16.2072041866256,16.2118085059968,978804.821444216,0.0,1.0
2015-09-01,34.26,35.46,34.08,34.87,610203,15.7743981657327,16.3269164902768,15.6915204170511,16.055261647376,1325283.8276527,0.0,1.0
2015-09-02,34.88,34.91,34.19,34.54,544850,16.0920962023456,16.1059368814187,15.7737605836639,15.9352351728502,1180975.29128802,0.07,1.0
2015-09-03,35.08,35.56,34.81,34.88,523098,16.1843673961664,16.4058182613363,16.0598012845083,16.0920962023456,1133827.31563216,0.0,1.0
2015-09-04,34.37,34.87,34.19,34.73,528336,15.8568046581026,16.0874826426545,15.7737605836639,16.02289280698,1145180.8048049,0.0,1.0
2015-09-08,36.12,36.22,34.46,34.88,628729,16.6641776040345,16.7103132009449,15.8983266953219,16.0920962023456,1362785.01223498,0.0,1.0
2015-09-09,36.36,36.81,35.92,36.28,784594,16.7749030366194,16.9825132227162,16.5719064102137,16.7379945590911,1700626.09469182,0.0,1.0
2015-09-10,36.86,37.2,36.18,36.48,857819,17.0055810211714,17.1624420506667,16.6918589621807,16.8302657529119,1859343.0180736,0.0,1.0
2015-09-11,36.85,36.88,36.125,36.49,461572,17.0009674614804,17.0148081405535,16.66648438388,16.8348793126029,1000468.25208846,0.0,1.0
2015-09-14,36.98,37.17,36.58,36.79,442292,17.0609437374639,17.1486013715936,16.8764013498223,16.9732861033341,958678.39503416,0.0,1.0
2015-09-15,37.73,37.82,36.92,36.92,536148,17.4069607142918,17.4484827515112,17.0332623793176,17.0332623793176,1162113.49999723,0.0,1.0
2015-09-16,38.46,38.55,37.54,37.61,596597,17.7437505717377,17.7852726089571,17.3193030801621,17.3515979979993,1293138.14050943,0.0,1.0
2015-09-17,38.41,39.04,38.12,38.5,580668,17.7206827732825,18.011337033818,17.5868895422424,17.7622048105019,1258611.65539439,0.0,1.0
2015-09-18,38.74,38.905,37.8667,37.97,1008298,17.8729302430868,17.949053977989,17.4700280752683,17.5176861468768,2185509.8178492,0.0,1.0
2015-09-21,37.01,38.92,36.93,38.85,643296,17.074784416537,17.9559743175255,17.0378759390087,17.9236793996882,1394359.33006226,0.0,1.0
2015-09-22,35.69,36.54,35.47,36.42,570547,16.4657945373198,16.8579471110581,16.3642962241169,16.8025843947657,1236674.14796459,0.0,1.0
2015-09-23,34.81,35.9249,34.6,35.85,707614,16.0598012845083,16.5741670544623,15.9629165309965,16.5396114923764,1533770.11979349,0.0,1.0
2015-09-24,33.73,34.51,33.58,34.39,880834,15.561536837876,15.9213944937771,15.4923334425104,15.8660317774846,1909228.57617032,0.0,1.0
2015-09-25,33.96,34.3201,33.666,33.87,704949,15.6676487107699,15.8337829952443,15.5320100558534,15.6261266735506,1527993.66911665,0.0,1.0
2015-09-28,33.52,34.11,33.13,33.74,670683,15.4646520843642,15.7368521061355,15.2847232564137,15.5661503975671,1453721.3018022,0.0,1.0
2015-09-29,33.41,34.25,33.24,33.63,641623,15.4139029277628,15.8014419418101,15.3354724130151,15.5154012409656,1390733.06290189,0.0,1.0
2015-09-30,34.385,34.46,33.502,33.57,597488,15.8637249976391,15.8983266953219,15.4563476769203,15.4877198828194,1295069.4041316,0.0,1.0
2015-10-01,34.36,34.96,34.01,34.4,550284,15.8521910984115,16.1290046798739,15.6907165092251,15.8706453371757,1192753.61510717,0.0,1.0
2015-10-02,35.38,35.4,33.91,33.91,381658,16.3227741868976,16.3320013062796,15.6445809123148,15.6445809123148,827252.762636329,0.0,1.0
2015-10-05,36.42,36.7,35.49,35.73,871487,16.8025843947657,16.9317640661148,16.373523343499,16.4842487760839,1888968.73208906,0.0,1.0
2015-10-06,36.46,36.88,36.04,36.38,513462,16.8210386335298,17.0148081405535,16.6272691265062,16.7841301560015,1112941.05719984,0.0,1.0
2015-10-07,35.73,36.99,35.57,36.68,996400,16.4842487760839,17.0655572971549,16.4104318210273,16.9225369467327,2159720.6207936,0.0,1.0
2015-10-08,35.65,35.915,35.36,35.77,855702,16.4473402985556,16.5695996303682,16.3135470675155,16.5027030148481,1854754.37038772,0.0,1.0
2015-10-09,35.57,35.92,35.39,35.82,581642,16.4104318210273,16.5719064102137,16.3273877465886,16.5257708133033,1260722.82348417,0.0,1.0
2015-10-12,35.63,35.77,35.27,35.63,270918,16.4381131791735,16.5027030148481,16.2720250302961,16.4381131791735,587221.187418868,0.0,1.0
2015-10-13,35.52,36.2025,35.36,35.79,444127,16.3873640225721,16.7022394714855,16.3135470675155,16.5119301342302,962655.801034922,0.0,1.0
2015-10-14,35.12,35.62,34.88,35.45,358615,16.2028216349305,16.4334996194825,16.0920962023456,16.3550691047348,777306.513875848,0.0,1.0
2015-10-15,35.6,36.41,34.76,35.22,272322,16.4242725001004,16.7979708350746,16.0367334860531,16.2489572318409,590264.390702281,0.0,1.0
2015-10-16,35.15,35.74,34.22,35.57,430467,16.2166623140036,16.488862335775,15.787601262737,16.4104318210273,933047.427209111,0.0,1.0
2015-10-19,35.17,35.3,34.74,35.04,236733,16.2258894333857,16.2858657093692,16.027506366671,16.1659131574022,513124.389524619,0.0,1.0
2015-10-20,35.23,35.39,34.86,35.14,290861,16.253570791532,16.3273877465886,16.0828690829635,16.2120487543126,630448.112690329,0.0,1.0
2015-10-21,34.68,35.48,34.66,35.46,315431,15.9998250085248,16.3689097838079,15.9905978891427,16.3596826644259,683704.170150083,0.0,1.0
2015-10-22,35.55,35.67,34.93,34.93,282169,16.4012047016452,16.4565674179377,16.1151640008008,16.1151640008008,611607.9966366,0.0,1.0
2015-10-23,36.56,36.93,35.66,35.83,442422,16.8671742304402,17.0378759390087,16.4519538582467,16.5303843729943,958960.173115961,0.0,1.0
2015-10-26,36.37,36.77,36.14,36.6,336384,16.7795165963105,16.964058983952,16.6734047234165,16.8856284692044,729120.294364743,0.0,1.0
2015-10-27,35.34,36.28,34.92,36.28,433979,16.3043199481334,16.7379945590911,16.1105504411097,16.7379945590911,940659.770465056,0.0,1.0
2015-10-28,36.86,36.89,35.33,35.46,419278,17.0055810211714,17.0194217002445,16.2997063884424,16.3596826644259,908795.004461155,0.0,1.0
2015-10-29,36.78,37.3,36.26,36.73,370747,16.9686725436431,17.2085776475771,16.728767439709,16.9456047451879,803602.911478684,0.0,1.0
2015-10-30,37.6,37.78,36.7501,36.79,548604,17.3469844383083,17.430028512747,16.9548780001669,16.9732861033341,1189112.17528086,0.0,1.0
2015-11-02,38.0,38.06,37.01,37.66,581764,17.5315268259499,17.5592081840961,17.074784416537,17.3746657964545,1260987.26137632,0.0,1.0
2015-11-03,33.98,35.54,32.4,32.4,2931502,15.676875830152,16.3965911419542,14.9479333989678,14.9479333989678,6354100.07958417,0.0,1.0
2015-11-04,35.0,35.4975,33.814,33.93,1269027,16.1474589186381,16.3769835132673,15.6002907392808,15.6538080316968,2750646.10622624,0.0,1.0
2015-11-05,35.01,35.21,34.82,35.0,766255,16.1520724783291,16.2443436721499,16.0644148441993,16.1474589186381,1660875.87744499,0.0,1.0
2015-11-06,35.49,35.52,34.69,34.98,593877,16.373523343499,16.3873640225721,16.0044385682158,16.138231799256,1287242.47602874,0.0,1.0
2015-11-09,36.18,36.45,35.3,35.34,538006,16.6918589621807,16.8164250738388,16.2858657093692,16.3043199481334,1166140.75904323,0.0,1.0
2015-11-10,36.1,36.25,35.777,35.93,376200,16.6549504846524,16.724153880018,16.5059325066318,16.5765199699047,815422.418248243,0.0,1.0
2015-11-11,35.55,36.38,35.47,36.0,608445,16.4012047016452,16.7841301560015,16.3642962241169,16.608814887742,1318818.96137973,0.0,1.0
2015-11-12,35.0,35.47,34.97,35.29,428799,16.1474589186381,16.3642962241169,16.1336182395649,16.2812521496782,929431.997667271,0.0,1.0
2015-11-13,34.94,35.09,34.51,34.76,365270,16.1197775604918,16.1889809558574,15.9213944937771,16.0367334860531,791731.384140181,0.0,1.0
2015-11-16,35.72,35.76,34.78,34.79,242598,16.4796352163929,16.498089455157,16.0459606054352,16.0505741651262,525836.916061104,0.0,1.0
2015-11-17,35.13,36.0,34.7501,35.76,463692,16.2074351946216,16.608814887742,16.032166061959,16.498089455157,1005063.40234546,0.0,1.0
2015-11-18,36.99,37.3,35.3,36.15,915508,17.0655572971549,17.2085776475771,16.2858657093692,16.6780182831076,1984385.29315686,0.0,1.0
2015-11-19,36.8,37.3,36.3501,36.89,505907,16.9778996630251,17.2085776475771,16.7703356125253,17.0194217002445,1096565.41559999,0.0,1.0
2015-11-20,36.71,37.61,36.66,36.98,493019,16.9363776258058,17.3515979979993,16.9133098273506,17.0609437374639,1068630.37007531,0.0,1.0
2015-11-23,36.83,37.17,36.5,36.6,280051,16.9917403420983,17.1486013715936,16.839492872294,16.8856284692044,607017.181427002,0.0,1.0
2015-11-24,37.03,37.2,36.31,36.5,431237,17.0840115359191,17.1624420506667,16.7518352381642,16.839492872294,934716.42046283,0.0,1.0
2015-11-25,37.22,37.36,36.895,37.1,256735,17.1716691700488,17.2362590057234,17.02172848009,17.1163064537563,556479.198694744,0.0,1.0
2015-11-27,37.27,37.45,36.85,37.29,192773,17.194736968504,17.2777810429427,17.0009674614804,17.2039640878861,417840.047402894,0.0,1.0
2015-11-30,37.1,37.5,36.94,37.29,381976,17.1163064537563,17.3008488413979,17.0424894986997,17.2039640878861,827942.035174884,0.0,1.0
2015-12-01,36.43,37.29,36.36,37.16,565473,16.8071979544567,17.2039640878861,16.7749030366194,17.1439878119026,1225676.13267966,0.0,1.0
2015-12-02,35.53,36.32,35.445,36.26,501618,16.4242725001004,16.7894617845102,16.3849799821576,16.7617258894917,1085131.01812522,0.07,1.0
2015-12-03,36.5,36.84,35.55,35.77,1066783,16.8726694695656,17.0298395413369,16.4335177984399,16.5352160801743,2307730.82885517,0.0,1.0
2015-12-04,37.29,37.56,35.995,36.55,540474,17.2378587539754,17.3626702815585,16.6392256864935,16.8957827154143,1169186.71556884,0.0,1.0
2015-12-07,37.01,37.49,36.68,37.33,395686,17.1084245772225,17.3303117373702,16.955877154621,17.2563493506543,855972.377462324,0.0,1.0
2015-12-08,36.75,37.04,36.41,36.8,427619,16.9882356988092,17.1222925247318,16.8310656270379,17.0113489446579,925051.814009241,0.0,1.0
2015-12-09,36.15,36.9,35.77,36.45,382550,16.7108767486245,17.0575754363553,16.5352160801743,16.8495562237169,827555.771491062,0.0,1.0
2015-12-10,36.05,36.5,35.93,36.16,479653,16.6646502569271,16.8726694695656,16.6091784668902,16.7154993977943,1037614.97441642,0.0,1.0
2015-12-11,35.29,35.69,34.82,35.67,638083,16.3133289200266,16.4982348868163,16.0960644090486,16.4889895884768,1380340.52892518,0.0,1.0
2015-12-14,34.57,35.29,34.39,35.24,581500,15.980498179805,16.3133289200266,15.8972904947496,16.2902156741778,1257936.69094772,0.0,1.0
2015-12-15,34.57,35.36,34.06,34.8,439420,15.980498179805,16.3456874642148,15.7447430721481,16.0868191107091,950580.465582542,0.0,1.0
2015-12-16,34.71,35.7,34.21,34.8,307389,16.0452152681814,16.5028575359861,15.8140828096942,16.0868191107091,664962.857254909,0.0,1.0
2015-12-17,34.33,35.29,33.991,34.71,336795,15.8695545997311,16.3133289200266,15.7128467928768,16.0452152681814,728575.731432054,0.0,1.0
2015-12-18,33.81,34.38,33.59,34.17,1039829,15.6291768429045,15.8926678455799,15.5274785611701,15.7955922130152,2249422.2724187,0.0,1.0
2015-12-21,33.74,34.36,33.46,33.98,376345,15.5968182987162,15.8834225472404,15.4673841219634,15.7077618787901,814132.73251027,0.0,1.0
2015-12-22,34.3,34.425,33.51,33.82,432466,15.8556866522219,15.9134697668437,15.4904973678121,15.6337994920742,935537.143572482,0.0,1.0
2015-12-23,34.66,34.99,34.17,34.45,299650,16.0221020223327,16.1746494449342,15.7955922130152,15.9250263897681,648221.374793611,0.0,1.0
2015-12-24,34.92,35.14,34.59,34.6,142408,16.142290900746,16.2439891824804,15.9897434781445,15.9943661273142,308065.775209774,0.0,1.0
2015-12-28,34.61,34.78,34.2,34.44,293418,15.998988776484,16.0775738123696,15.8094601605245,15.9204037405983,634739.927746342,0.0,1.0
2015-12-29,34.66,35.11,34.16,34.74,325059,16.0221020223327,16.2301212349712,15.7909695638455,16.0590832156906,703187.691870637,0.0,1.0
2015-12-30,34.55,35.0,34.45,34.67,218883,15.9712528814655,16.179272094104,15.9250263897681,16.0267246715024,473501.215347739,0.0,1.0
2015-12-31,33.77,34.535,33.76,34.37,340473,15.6106862462255,15.9643189077109,15.6060635970557,15.8880451964101,736532.208043067,0.0,1.0
2016-01-04,33.28,33.495,32.565,33.04,436753,15.384176436908,15.4835633940575,15.0536570212713,15.2732328568342,944811.046571782,0.0,1.0
2016-01-05,32.61,33.345,32.3801,33.27,364357,15.0744589425352,15.4142236565114,14.9681842381228,15.3795537877383,788199.550995079,0.0,1.0
2016-01-06,31.42,32.355,31.31,32.25,813152,14.5243636913356,14.9565813887067,14.4735145504685,14.9080435724244,1759060.595215,0.0,1.0
2016-01-07,29.32,30.96,29.17,30.83,758691,13.5536073656894,14.3117218295274,13.4842676281432,14.2516273903207,1641247.19861018,0.0,1.0
2016-01-08,28.45,29.885,28.29,29.31,864804,13.1514368879217,13.8147870437799,13.0774745012058,13.5489847165197,1870797.38964463,0.0,1.0
2016-01-11,28.85,28.93,28.01,28.4,735121,13.3363428547114,13.3733240480694,12.9480403244529,13.1283236420729,1590259.11983866,0.0,1.0
2016-01-12,30.38,30.49,29.1,29.1,724147,14.0436081776823,14.0944573185494,13.451909083955,13.451909083955,1566519.48570889,0.0,1.0
2016-01-13,29.5,31.35,29.15,30.46,733990,13.6368150507448,14.4920051471474,13.4750223298037,14.0805893710402,1587812.47083185,0.0,1.0
2016-01-14,29.93,30.36,29.11,29.56,721714,13.8355889650438,14.0343628793428,13.4565317331248,13.6645509457633,1561256.26994092,0.0,1.0
2016-01-15,29.93,29.97,29.0,29.31,761904,13.8355889650438,13.8540795617228,13.4056825922576,13.5489847165197,1648197.75852078,0.0,1.0
2016-01-19,30.32,30.49,29.88,30.17,835981,14.0158722826638,14.0944573185494,13.8124757191951,13.9465325451176,1808445.69705102,0.0,1.0
2016-01-20,30.33,30.61,29.55,29.82,682584,14.0204949318335,14.1499291085864,13.6599282965935,13.7847398241766,1476607.83878566,0.0,1.0
2016-01-21,30.2,30.82,29.98,30.32,777835,13.9604004926269,14.247004741151,13.8587022108925,14.0158722826638,1682660.68100313,0.0,1.0
2016-01-22,31.32,31.5,30.29,30.96,700974,14.4781371996382,14.5613448846936,14.0020043351546,14.3117218295274,1516390.22184074,0.0,1.0
2016-01-25,30.95,31.782,30.81,31.11,883032,14.3070991803577,14.6917035912804,14.2423820919813,14.3810615670736,1910229.32430085,0.0,1.0
2016-01-26,31.0,31.23,30.0801,31.05,483166,14.3302124262064,14.4365333571105,13.9049749290816,14.3533256720551,1045214.51284342,0.0,1.0
2016-01-27,30.86,31.29,30.63,30.75,459769,14.26549533783,14.464269252129,14.1591744069259,14.2146461969628,994600.678349686,0.0,1.0
2016-01-28,30.47,31.21,30.36,31.09,553371,14.08521202021,14.427288058771,14.0343628793428,14.3718162687341,1197086.3019887,0.0,1.0
2016-01-29,32.25,32.29,30.64,30.64,488300,14.9080435724244,14.9265341691034,14.1637970560956,14.1637970560956,1056320.69852067,0.0,1.0
2016-02-01,31.7,32.23,31.36,31.93,270875,14.6537978680885,14.8987982740849,14.4966277963172,14.7601187989926,585973.51876262,0.0,1.0
2016-02-02,31.03,31.95,30.71,31.47,346317,14.3440803737156,14.7693640973321,14.1961556002838,14.5474769371844,749174.309542464,0.0,1.0
2016-02-03,31.32,31.48,30.6,31.3,545104,14.4781371996382,14.5520995863541,14.1453064594166,14.4688919012987,1179202.61733855,0.0,1.0
2016-02-04,31.71,32.15,31.32,31.32,283510,14.6584205172582,14.8618170807269,14.4781371996382,14.4781371996382,613306.330611503,0.0,1.0
2016-02-05,30.9,32.315,30.7,31.52,388017,14.2839859345089,14.9380907920277,14.1915329511141,14.5705901830331,839382.32332152,0.0,1.0
2016-02-08,30.21,30.79,29.45,30.43,517913,13.9650231417966,14.2331367936418,13.6137018048961,14.066721423531,1120381.36787413,0.0,1.0
2016-02-09,30.91,31.3699,29.92,29.96,513827,14.2886085836787,14.5012042189952,13.830966315874,13.849456912553,1111542.28048082,0.0,1.0
2016-02-10,30.99,31.56,30.71,30.89,702170,14.3255897770366,14.5890807797121,14.1961556002838,14.2793632853392,1518977.48285944,0.0,1.0
2016-02-11,32.8,33.07,30.07,30.07,1330422,15.1622892767603,15.2871008043434,13.9003060534202,13.9003060534202,2878050.98580232,0.0,1.0
2016-02-12,33.44,33.77,32.27,33.27,794688,15.4581388236239,15.6106862462255,14.9172888707639,15.3795537877383,1719118.13079255,0.0,1.0
2016-02-16,34.53,34.86,33.45,33.77,672639,15.962007583126,16.1145550057276,15.4627614727937,15.6106862462255,1455094.20096713,0.0,1.0
2016-02-17,36.35,36.48,34.55,34.87,828357,16.8033297320194,16.8634241712261,15.9712528814655,16.1191776548973,1791952.98968768,0.0,1.0
2016-02-18,36.33,36.91,36.155,36.54,702811,16.7940844336799,17.0621980855251,16.7131880732094,16.8911600662446,1520364.13362281,0.0,1.0
2016-02-19,36.74,36.9,36.19,36.22,421006,16.9836130496394,17.0575754363553,16.7293673453035,16.7432352928128,910746.164246154,0.0,1.0
2016-02-22,36.85,37.47,36.36,37.03,309488,17.0344621905066,17.3210664390308,16.8079523811892,17.117669875562,669503.543607961,0.0,1.0
2016-02-23,36.83,37.58,36.82,36.84,424614,17.0252168921671,17.3719155798979,17.0205942429974,17.0298395413369,918551.212536676,0.0,1.0
2016-02-24,36.79,36.91,36.255,36.7,516305,17.0067262954882,17.0621980855251,16.7594145649069,16.9651224529605,1116902.84302625,0.0,1.0
2016-02-25,36.97,37.42,36.67,37.03,373454,17.0899339805436,17.297953193182,16.9512545054512,17.117669875562,807878.742873929,0.0,1.0
2016-02-26,37.28,37.57,36.37,37.13,325355,17.2332361048056,17.3672929307282,16.8125750303589,17.1638963672595,703828.017340149,0.0,1.0
2016-02-29,37.01,37.64,36.535,37.32,283515,17.1084245772225,17.3996514749164,16.8888487416597,17.2517267014846,613317.14692011,0.0,1.0
2016-03-01,38.39,38.9,36.7,37.44,652651,17.7463501626472,17.9821052703041,16.9651224529605,17.3071984915215,1411854.92568138,0.0,1.0
2016-03-02,39.09,39.49,38.03,38.36,407259,18.1022941487175,18.2875312338924,17.611415873004,17.7642364682733,879432.970164606,0.07,1.0
2016-03-03,39.73,39.75,38.15,38.99,517431,18.3986734849973,18.4079353392561,17.6669869985565,18.0559848774238,1117337.81496601,0.0,1.0
2016-03-04,40.37,40.67,39.61,39.71,447185,18.6950528212772,18.8339806351584,18.3431023594449,18.3894116307386,965648.967274042,0.0,1.0
2016-03-07,40.27,40.425,39.1198,40.21,301556,18.6487435499835,18.7205229204887,18.116094311563,18.6209579872072,651178.460760738,0.0,1.0
2016-03-08,39.57,40.19,39.47,40.01,368840,18.3245786509274,18.6116961329485,18.2782693796336,18.5283394446198,796471.181031022,0.0,1.0
2016-03-09,39.66,39.97,39.0,39.63,237766,18.3662569950917,18.5098157361023,18.0606158045531,18.3523642137036,513430.665950067,0.0,1.0
2016-03-10,39.88,39.96,39.235,39.72,356919,18.4681373919379,18.5051848089729,18.1694425920934,18.394042557868,770729.035523295,0.0,1.0
2016-03-11,39.33,39.93,38.61,39.02,591667,18.2134363998224,18.4912920275848,17.8800096465076,18.0698776588119,1277642.64794242,0.0,1.0
2016-03-14,39.12,39.61,39.08,39.18,262177,18.1161869301056,18.3431023594449,18.0976632215881,18.1439724928818,566143.652611351,0.0,1.0
2016-03-15,38.83,39.11,38.25,38.97,293201,17.9818900433538,18.1115560029762,17.7132962698502,18.046723023165,633136.717138806,0.0,1.0
2016-03-16,38.94,38.96,38.0,38.1,478455,18.0328302417769,18.0420920960356,17.5975230916159,17.6438323629096,1033173.2429243,0.0,1.0
2016-03-17,39.66,39.79,38.91,38.94,301865,18.3662569950917,18.4264590477736,18.0189374603888,18.0328302417769,651845.713756453,0.0,1.0
2016-03-18,41.28,41.41,39.54,39.54,631102,19.1164671900501,19.1766692427319,18.3106858695393,18.3106858695393,1362798.38220106,0.0,1.0
2016-03-21,41.08,41.58,40.85,41.15,281967,19.0238486474626,19.2553950039313,18.9173373234871,19.0562651373682,608878.075864263,0.0,1.0
2016-03-22,40.21,41.16,40.05,40.98,459741,18.6209579872072,19.0608960644976,18.5468631531373,18.9775393761689,992762.328484937,0.0,1.0
2016-03-23,39.48,40.2,39.46,40.0,374811,18.282900306763,18.6163270600779,18.2736384525043,18.5237085174904,809364.927430374,0.0,1.0
2016-03-24,37.42,38.01,36.55,38.0,1004837,17.3289293181123,17.6021540187452,16.9260386578569,17.5975230916159,2169839.80081788,0.0,1.0
2016-03-28,37.69,37.905,36.98,37.65,352295,17.4539643506053,17.5535292838868,17.1251685244199,17.4354406420878,760743.993930498,0.0,1.0
2016-03-29,38.29,38.45,37.51,37.55,558879,17.7318199783677,17.8059148124376,17.3706076622766,17.3891313707941,1206840.41097342,0.0,1.0
2016-03-30,38.52,38.93,38.27,38.58,408657,17.8383313023433,18.0281993146475,17.7225581241089,17.8661168651195,882451.804106371,0.0,1.0
2016-03-31,38.95,39.21,38.52,38.52,449835,18.0374611689063,18.15786527427,17.8383313023433,17.8383313023433,971371.363515589,0.0,1.0
2016-04-01,39.16,39.505,38.59,38.92,379992,18.1347106386231,18.2944776245865,17.8707477922489,18.0235683875182,820552.751931299,0.0,1.0
2016-04-04,38.13,39.29,37.95,39.29,408247,17.6577251442977,18.1949126913049,17.574368455969,18.1949126913049,881566.452235041,0.0,1.0
2016-04-05,37.03,38.09,36.97,37.67,531836,17.1483231600667,17.6392014357802,17.1205375972905,17.4447024963466,1148443.89717714,0.0,1.0
2016-04-06,37.53,37.55,36.76,36.94,642736,17.3798695165354,17.3891313707941,17.0232881275737,17.1066448159024,1387920.78139886,0.0,1.0
2016-04-07,36.75,37.73,36.61,37.33,335758,17.0186572004443,17.4724880591228,16.9538242206331,17.2872509739479,725034.081988435,0.0,1.0
2016-04-08,37.24,37.55,36.8172,36.97,294773,17.2455726297836,17.3891313707941,17.0497770307537,17.1205375972905,636531.285777186,0.0,1.0
2016-04-11,37.13,37.99,37.0564,37.47,222652,17.1946324313605,17.5928921644865,17.1605488076883,17.3520839537591,480793.572819973,0.0,1.0
2016-04-12,37.49,37.65,37.0,37.0,214146,17.3613458080179,17.4354406420878,17.1344303786786,17.1344303786786,462425.760582012,0.0,1.0
2016-04-13,38.93,39.01,37.9,37.91,340874,18.0281993146475,18.0652467316825,17.5512138203222,17.5558447474515,736081.545826834,0.0,1.0
2016-04-14,38.77,39.215,38.49,38.82,299545,17.9541044805776,18.1601807378347,17.8244385209551,17.9772591162244,646835.917801587,0.0,1.0
2016-04-15,38.38,39.0,38.35,38.76,386338,17.773498322532,18.0606158045531,17.7596055411439,17.9494735534482,834256.2713837,0.0,1.0
2016-04-18,38.09,38.43,38.05,38.2,331453,17.6392014357802,17.7966529581789,17.6206777272627,17.6901416342033,715737.887339432,0.0,1.0
2016-04-19,37.54,38.62,37.46,38.32,451507,17.3845004436647,17.884640573637,17.3474530266298,17.7457127597558,974981.871634787,0.0,1.0
2016-04-20,37.6,37.93,37.21,37.58,388115,17.412286006441,17.5651066017103,17.2316798483954,17.4030241521822,838093.515957746,0.0,1.0
2016-04-21,37.26,37.99,37.1603,37.63,289955,17.2548344840423,17.5928921644865,17.2086641405625,17.4261787878291,626127.321591613,0.0,1.0
2016-04-22,37.59,37.98,37.19,37.19,419666,17.4076550793116,17.5882612373571,17.2224179941367,17.2224179941367,906224.581549088,0.0,1.0
2016-04-25,37.43,37.94,37.11,37.54,298394,17.3335602452416,17.5697375288396,17.1853705771017,17.3845004436647,644350.454377431,0.0,1.0
2016-04-26,37.6,37.99,37.3,37.63,271010,17.412286006441,17.5928921644865,17.2733581925598,17.4261787878291,585217.58695157,0.0,1.0
2016-04-27,36.9,37.485,36.42,37.36,890092,17.0881211073849,17.3590303444532,16.865836605175,17.301143755336,1922060.0435589,0.0,1.0
2016-04-28,36.37,36.92,36.28,36.77,361885,16.8426819695281,17.0973829616436,16.8010036253638,17.027919054703,781452.590140474,0.0,1.0
2016-04-29,35.53,36.48,35.3545,36.14,429548,16.4536840906608,16.8936221679512,16.3724113195404,16.7361706455526,927563.72104304,0.0,1.0
2016-05-02,35.21,35.76,35.15,35.53,755510,16.3054944225209,16.5601954146364,16.2777088597447,16.4536840906608,1631444.37149102,0.0,1.0
2016-05-03,41.13,42.48,38.4,39.66,2805148,19.0470032831095,19.6721784455748,17.7827601767908,18.3662569950917,6057422.02723895,0.0,1.0
2016-05-04,40.24,41.27,39.81,39.99,892793,18.6348507685953,19.1118362629207,18.4357209020323,18.519077590361,1927892.56893567,0.0,1.0
2016-05-05,40.12,40.77,40.08,40.35,482882,18.5792796430429,18.8802899064521,18.5607559345254,18.6857909670184,1042732.88373989,0.0,1.0
2016-05-06,40.61,40.62,39.7,39.97,431567,18.8061950723821,18.8108259995115,18.3847807036092,18.5098157361023,931923.539160655,0.0,1.0
2016-05-09,40.21,40.99,40.2,40.47,348644,18.6209579872072,18.9821703032983,18.6163270600779,18.7413620925709,752860.043486011,0.0,1.0
2016-05-10,40.84,40.87,39.87,40.21,391686,18.9127063963577,18.9265991777458,18.4635064648086,18.6209579872072,845804.714817583,0.0,1.0
2016-05-11,40.39,41.12,40.22,40.59,342323,18.7043146755359,19.0423723559801,18.6255889143366,18.7969332181234,739210.508903816,0.0,1.0
2016-05-12,40.29,40.97,40.0,40.65,332695,18.6580054042422,18.9729084490395,18.5237085174904,18.8247187808996,718419.85569113,0.0,1.0
2016-05-13,39.57,40.445,39.52,40.18,275706,18.3245786509274,18.7297847747475,18.3014240152805,18.6070652058191,595358.104970554,0.0,1.0
2016-05-16,40.07,40.82,39.79,39.79,312884,18.556125007396,18.9034445420989,18.4264590477736,18.4264590477736,675640.085147248,0.0,1.0
2016-05-17,39.66,40.66,39.41,40.03,282818,18.3662569950917,18.829349708029,18.2504838168574,18.5376012988785,610715.720845983,0.0,1.0
2016-05-18,39.45,40.525,39.16,39.58,359466,18.2690075253749,18.7668321917825,18.1347106386231,18.3292095780567,776229.014099604,0.0,1.0
2016-05-19,39.35,40.33,39.015,39.32,250823,18.2226982540812,18.6765291127597,18.0675621952472,18.2088054726931,541625.883959831,0.0,1.0
2016-05-20,40.11,40.4,39.45,39.66,269165,18.5746487159135,18.7089456026653,18.2690075253749,18.3662569950917,581233.50353057,0.0,1.0
2016-05-23,40.47,40.64,40.05,40.05,251014,18.7413620925709,18.8200878537702,18.5468631531373,18.5468631531373,542038.328368185,0.0,1.0
2016-05-24,41.42,41.56,39.87,40.65,387042,19.1813001698613,19.2461331496725,18.4635064648086,18.8247187808996,835776.485328623,0.0,1.0
2016-05-25,41.82,41.89,41.02,41.5,267191,19.3665372550362,19.3989537449418,18.9960630846864,19.2183475868963,576970.85817932,0.0,1.0
2016-05-26,42.49,42.99,41.89,41.97,313771,19.6768093727042,19.9083557291728,19.3989537449418,19.4360011619768,677555.468342058,0.0,1.0
2016-05-27,43.02,43.09,42.19,42.64,410946,19.9222485105609,19.9546650004665,19.537881558823,19.7462732796448,887394.658822186,0.0,1.0
2016-05-31,43.07,43.56,42.89,43.11,327090,19.9454031462078,20.172318575547,19.8620464578791,19.9639268547253,706316.447791555,0.0,1.0
2016-06-01,43.41,43.47,42.85,42.97,371410,20.1375866220767,20.1654201903174,19.8778066518311,19.9334737883123,800637.554170695,0.075,1.0
2016-06-02,43.62,43.795,43.01,43.27,354917,20.2350041109189,20.3161853516206,19.9520295004727,20.0726416295153,765084.081779164,0.0,1.0
2016-06-03,44.24,44.32,43.4,43.64,353243,20.5226176494051,20.5597290737259,20.1329476940366,20.2442819669991,761475.489480408,0.0,1.0
2016-06-06,44.53,44.845,44.0,44.21,352168,20.657146562568,20.8032727958312,20.4112833764427,20.5087008652848,759158.14376884,0.0,1.0
2016-06-07,44.66,44.8599,44.47,44.55,237619,20.7174526270893,20.8101847986109,20.6293129943274,20.6664244186482,512228.251755435,0.0,1.0
2016-06-08,44.96,45.23,44.63,44.63,387170,20.8566204682923,20.9818715253751,20.703535842969,20.703535842969,834610.920137497,0.0,1.0
2016-06-09,44.69,44.92,44.5,44.77,192294,20.7313694112096,20.8380647561319,20.6432297784477,20.7684808355304,414522.489544437,0.0,1.0
2016-06-10,43.88,44.4464,43.74,44.4,179042,20.3556162399615,20.6183651241528,20.2906712474001,20.5968404980467,385955.545014483,0.0,1.0
2016-06-13,43.54,44.21,43.53,43.64,190874,20.1978926865981,20.5087008652848,20.193253758558,20.2442819669991,411461.437534737,0.0,1.0
2016-06-14,41.89,43.0,41.26,41.92,811813,19.4324695599815,19.9473905724326,19.1402170934551,19.4463863441018,1750001.27827461,0.0,1.0
2016-06-15,42.19,42.96,42.06,42.15,298615,19.5716374011845,19.9288348602722,19.5113313366632,19.5530816890241,643715.52526502,0.0,1.0
2016-06-16,41.94,42.04,41.5,41.89,367925,19.455664200182,19.502053480583,19.2515513664175,19.4324695599815,793125.042724352,0.0,1.0
2016-06-17,42.05,42.25,41.28,41.9,657577,19.5066924086231,19.5994709694251,19.1494949495353,19.4371084880216,1417519.29393097,0.0,1.0
2016-06-20,42.79,43.03,42.47,42.57,211114,19.8499730835905,19.9613073565529,19.7015273863073,19.7479166667083,455092.207025098,0.0,1.0
2016-06-21,42.68,43.24,42.41,42.85,231215,19.7989448751494,20.058724845395,19.6736938180667,19.8778066518311,498423.338325777,0.0,1.0
2016-06-22,42.42,42.92,42.39,42.62,176850,19.6783327461068,19.9102791481118,19.6644159619865,19.7711113069088,381230.315433314,0.0,1.0
2016-06-23,42.8,42.92,42.52,42.81,335004,19.8546120116306,19.9102791481118,19.7247220265078,19.8592509396707,722158.216519208,0.0,1.0
2016-06-24,40.85,42.3,40.16,41.08,594731,18.950021043811,19.6226656096256,18.629935009044,19.0567163887333,1282044.03012706,0.0,1.0
2016-06-27,38.87,40.67,38.71,40.24,459576,18.0315132918711,18.8665203390892,17.9572904432295,18.6670464333649,990694.393246143,0.0,1.0
2016-06-28,40.54,40.73,39.2,39.2,417696,18.8062142745679,18.8943539073298,18.1845979171944,18.1845979171944,900414.91566431,0.0,1.0
2016-06-29,41.65,41.67,39.964,41.09,254688,19.321135287019,19.3304131430992,18.5390120194581,19.0613553167734,549023.390314278,0.0,1.0
2016-06-30,43.1,43.15,41.82,41.85,489404,19.9937798528336,20.0169744930341,19.3999970637008,19.4139138478211,1054993.73081326,0.0,1.0
2016-07-01,43.1,43.68,42.53,42.94,281902,19.9937798528336,20.2628376791595,19.7293609545479,19.919557004192,607687.805379034,0.0,1.0
2016-07-05,42.49,43.0,42.03,43.0,208504,19.7108052423875,19.9473905724326,19.4974145525429,19.9473905724326,449465.907204454,0.0,1.0
2016-07-06,42.33,42.67,41.93,42.26,248241,19.6365823937459,19.7943059471093,19.4510252721419,19.6041098974652,535125.783056156,0.0,1.0
2016-07-07,42.58,42.8391,42.32,42.55,144658,19.7525555947484,19.8727502202674,19.6319434657058,19.7386388106281,311834.972971175,0.0,1.0
2016-07-08,42.72,43.22,42.68,42.94,375985,19.8175005873098,20.0494469893148,19.7989448751494,19.919557004192,810499.746385041,0.0,1.0
2016-07-11,43.45,43.67,43.07,43.07,368194,20.1561423342372,20.2581987511194,19.9798630687133,19.9798630687133,793704.918069851,0.0,1.0
2016-07-12,44.05,44.2,43.54,43.73,364095,20.4344780166432,20.5040619372447,20.1978926865981,20.28603231936,784868.824979883,0.0,1.0
2016-07-13,43.63,44.4,43.42,44.38,327206,20.239643038959,20.5968404980467,20.1422255501169,20.5875626419665,705348.298511013,0.0,1.0
2016-07-14,43.62,44.29,43.59,44.19,192482,20.2350041109189,20.5458122896056,20.2210873267986,20.4994230092046,414927.755585157,0.0,1.0
2016-07-15,43.37,43.83,43.28,43.61,190371,20.1190309099163,20.332421599761,20.0772805575554,20.2303651828788,410377.135308768,0.0,1.0
2016-07-18,43.46,43.67,43.18,43.5,182239,20.1607812622773,20.2581987511194,20.0308912771544,20.1793369744377,392847.223377164,0.0,1.0
2016-07-19,43.48,43.5,43.07,43.1,187147,20.1700591183575,20.1793369744377,19.9798630687133,19.9937798528336,403427.253844491,0.0,1.0
2016-07-20,43.88,44.01,43.57,43.72,136574,20.3556162399615,20.4159223044828,20.2118094707184,20.2813933913199,294408.533220183,0.0,1.0
2016-07-21,43.43,44.0,43.37,43.73,197228,20.1468644781569,20.4112833764427,20.1190309099163,20.28603231936,425158.567442928,0.0,1.0
2016-07-22,43.68,43.99,43.2,43.54,188458,20.2628376791595,20.4066444484026,20.0401691332346,20.1978926865981,406253.33777739,0.0,1.0
2016-07-25,43.61,44.037,43.53,43.71,232779,20.2303651828788,20.4284474101911,20.193253758558,20.2767544632798,501794.806877304,0.0,1.0
2016-07-26,43.88,43.95,43.38,43.55,175859,20.3556162399615,20.3880887362422,20.1236698379564,20.2025316146382,379094.046037812,0.0,1.0
2016-07-27,44.86,45.03,43.93,44.0,416932,20.8102311878913,20.889092964573,20.378810880162,20.4112833764427,898767.983456278,0.0,1.0
2016-07-28,44.68,44.85,44.135,44.8,323490,20.7267304831695,20.8055922598512,20.473908904984,20.7823976196507,697337.827195492,0.0,1.0
2016-07-29,45.17,45.36,44.38,44.48,373717,20.9540379571345,21.0421775898964,20.5875626419665,20.6339519223675,805610.685851238,0.0,1.0
2016-08-01,45.32,45.74,44.92,45.36,861624,21.023621877736,21.2184568554202,20.8380647561319,21.0421775898964,1857377.37803174,0.0,1.0
2016-08-02,48.94,53.45,48.47,51.5,2899581,22.7029138282524,24.7950703743378,22.4848842103677,23.8904794065181,6250541.01925045,0.0,1.0
2016-08-03,48.54,49.1908,47.05,48.97,1239530,22.5173567066484,22.8192581434981,21.8261564286734,22.7168306123727,2672018.16731159,0.0,1.0
2016-08-04,48.79,49.025,48.04,48.44,428814,22.6333299076509,22.7423447165932,22.2854103046433,22.4709674262474,924381.659497998,0.0,1.0
2016-08-05,49.45,49.87,48.86,48.97,421485,22.9394991582975,23.1343341359817,22.6658024039316,22.7168306123727,908582.750921178,0.0,1.0
2016-08-08,49.23,49.77,49.03,49.32,633793,22.8374427414153,23.0879448555807,22.7446641806133,22.8791930937762,1366248.82843894,0.0,1.0
2016-08-09,49.43,49.74,49.23,49.39,250091,22.9302213022173,23.0740280714604,22.8374427414153,22.9116655900569,539113.773350483,0.0,1.0
2016-08-10,49.94,49.9699,49.39,49.54,323549,23.1668066322624,23.1806770271023,22.9116655900569,22.9812495106584,697465.011750826,0.0,1.0
2016-08-11,50.05,50.62,49.82,49.98,384364,23.2178348407036,23.4822537389893,23.1111394957812,23.1853623444228,828562.108912694,0.0,1.0
2016-08-12,49.97,50.22,49.64,50.14,222422,23.1807234163827,23.2966966173853,23.0276387910594,23.2595851930645,479468.528240366,0.0,1.0
2016-08-15,50.31,50.58,50.01,50.01,183907,23.3384469697462,23.4636980268289,23.1992791285432,23.1992791285432,396442.881653347,0.0,1.0
2016-08-16,49.93,50.4,49.89,50.29,166593,23.1621677042223,23.3801973221071,23.1436119920619,23.329169113666,359119.603839311,0.0,1.0
2016-08-17,49.7,49.8554,49.17,49.81,310790,23.0554723593,23.1275613010432,22.8096091731747,23.1065005677411,669960.812742549,0.0,1.0
2016-08-18,49.87,50.005,49.2,49.61,231977,23.1343341359817,23.1969596645231,22.823525957295,23.0137220069391,500065.959192955,0.0,1.0
2016-08-19,50.0,50.37,49.45,49.85,351964,23.1946402005031,23.3662805379868,22.9394991582975,23.1250562799015,758718.387001247,0.0,1.0
2016-08-22,49.68,50.04,49.42,49.8,193874,23.0461945032198,23.2131959126635,22.9255823741772,23.101861639701,417928.448822835,0.0,1.0
2016-08-23,50.18,50.27,49.6,49.89,385694,23.2781409052249,23.3198912575858,23.009083078899,23.1436119920619,831429.150583751,0.0,1.0
2016-08-24,49.86,50.17,49.62,50.12,229207,23.1296952079416,23.2735019771848,23.0183609349792,23.2503073369843,494094.752103612,0.0,1.0
2016-08-25,49.93,50.08,49.62,49.62,354933,23.1621677042223,23.2317516248239,23.0183609349792,23.0183609349792,765118.572506037,0.0,1.0
2016-08-26,50.19,50.63,49.72,49.72,399951,23.282779833265,23.4868926670294,23.0647502153802,23.0647502153802,862162.543895217,0.0,1.0
2016-08-29,50.18,50.46,50.04,50.29,216426,23.2781409052249,23.4080308903477,23.2131959126635,23.329169113666,466543.128345888,0.0,1.0
2016-08-30,50.08,50.57,49.81,50.1,166281,23.2317516248239,23.4590590987888,23.1065005677411,23.2410294809041,358447.034665348,0.0,1.0
2016-08-31,49.76,50.07,49.45,49.49,273694,23.1180978878414,23.262121407641,22.9740743680417,22.9926580480159,589106.141260986,0.075,1.0
2016-09-01,50.33,50.622,49.55,49.85,282926,23.382915327473,23.5185761912843,23.0205335679771,23.1599111677832,608977.340103933,0.0,1.0
2016-09-02,50.49,51.14,50.15,50.6,376596,23.4572500473696,23.7592348469495,23.2992887675893,23.5083551672985,810595.103927461,0.0,1.0
2016-09-06,49.72,50.67,49.54,50.45,250426,23.0995142078672,23.5408766072533,23.0158876479836,23.4386663673955,539023.48802467,0.0,1.0
2016-09-07,50.11,51.06,49.57,49.75,352628,23.2807050876152,23.7220674870012,23.0298254079642,23.1134519678479,759005.752338667,0.0,1.0
2016-09-08,49.6,50.15,49.52,50.15,186182,23.0437631679448,23.2992887675893,23.0065958079965,23.2992887675893,400743.018086816,0.0,1.0
2016-09-09,48.04,49.79,47.8,49.29,279327,22.318999648953,23.132035647822,22.2074975691081,22.8997396481451,601230.758145986,0.0,1.0
2016-09-12,48.59,48.64,47.25,47.3,366197,22.5745252485975,22.5977548485652,21.9519719694635,21.9752015694312,788212.023688315,0.0,1.0
2016-09-13,48.03,48.89,47.86,48.86,297623,22.3143537289594,22.7139028484037,22.2353730890693,22.699965088423,640611.548227286,0.0,1.0
2016-09-14,48.7,48.88,48.14,48.26,269120,22.6256303685264,22.7092569284101,22.3654588488884,22.4212098888108,579260.943740663,0.0,1.0
2016-09-15,49.98,50.37,48.63,48.71,312479,23.2203081276992,23.4014990074472,22.5931089285717,22.63027628852,672587.992119271,0.0,1.0
2016-09-16,49.57,49.84,49.23,49.84,453957,23.0298254079642,23.1552652477897,22.8718641281839,23.1552652477897,977108.948564504,0.0,1.0
2016-09-19,49.95,50.64,49.73,49.92,268580,23.2063703677186,23.5269388472727,23.1041601278608,23.192432607738,578098.633583037,0.0,1.0
2016-09-20,49.91,50.39,49.89,50.19,282822,23.1877866877444,23.4107908474342,23.1784948477574,23.3178724475635,608753.487777281,0.0,1.0
2016-09-21,51.66,51.87,50.15,50.15,569121,24.0008226866135,24.0983870064778,23.2992887675893,23.2992887675893,1224990.96151393,0.0,1.0
2016-09-22,51.79,52.17,51.52,51.94,463557,24.0612196465295,24.2377646062839,23.935779806704,24.1309084464325,997772.240255609,0.0,1.0
2016-09-23,51.06,51.9399,51.02,51.86,158583,23.7220674870012,24.1308619872326,23.7034838070271,24.0937410864842,341338.206901105,0.0,1.0
2016-09-26,51.12,51.61,50.72,51.0,247779,23.7499430069625,23.9775930866458,23.564106207221,23.69419196704,533326.015826089,0.0,1.0
2016-09-27,52.19,52.3,51.19,51.19,377130,24.2470564462709,24.2981615661999,23.7824644469172,23.7824644469172,811744.49952778,0.0,1.0
2016-09-28,52.92,52.97,52.13,52.29,531913,24.5862086057992,24.6094382057668,24.2191809263097,24.2935156462063,1144903.48680115,0.0,1.0
2016-09-29,52.65,53.46,52.56,52.92,553455,24.4607687659737,24.8370882854502,24.4189554860318,24.5862086057992,1191271.05238551,0.0,1.0
2016-09-30,52.86,53.31,52.795,52.88,438448,24.5583330858379,24.7673994855471,24.5281346058799,24.567624925825,943726.970352282,0.0,1.0
2016-10-03,52.3,53.03,52.2,52.87,377879,24.2981615661999,24.6373137257281,24.2517023662645,24.5629790058315,813356.666764927,0.0,1.0
2016-10-04,51.52,52.155,51.23,52.07,411512,23.935779806704,24.2307957262936,23.8010481268914,24.1913054063485,885749.217748984,0.0,1.0
2016-10-05,52.03,52.18,51.71,51.78,370567,24.1727217263743,24.2424105262774,24.0240522865812,24.0565737265359,797618.126260204,0.0,1.0
2016-10-06,51.92,52.03,51.26,52.03,253493,24.1216166064454,24.1727217263743,23.814985886872,24.1727217263743,545624.979234735,0.0,1.0
2016-10-07,51.87,52.155,51.16,52.15,391945,24.0983870064778,24.2307957262936,23.7685266869366,24.2284727662968,843632.693944832,0.0,1.0
2016-10-10,52.53,52.85,52.02,52.29,229531,24.4050177260512,24.5536871658444,24.1680758063808,24.2935156462063,494048.542203247,0.0,1.0
2016-10-11,51.46,52.4999,50.97,52.49,237585,23.9079042867427,24.3910335068707,23.6802542070594,24.3864340460771,511384.182961598,0.0,1.0
2016-10-12,51.96,52.33,51.51,51.61,308359,24.1402002864196,24.3120993261805,23.9311338867104,23.9775930866458,663719.996101838,0.0,1.0
2016-10-13,51.8,51.94,51.03,51.64,359876,24.065865566523,24.1309084464325,23.7081297270206,23.9915308466264,774606.537565451,0.0,1.0
2016-10-14,51.58,52.2,51.42,52.14,195189,23.9636553266652,24.2517023662645,23.8893206067686,24.2238268463033,420129.921030752,0.0,1.0
2016-10-17,51.9,52.07,51.44,51.69,234319,24.1123247664584,24.1913054063485,23.8986124467556,24.0147604465941,504354.358934185,0.0,1.0
2016-10-18,52.24,52.53,52.05,52.39,334227,24.2702860462386,24.4050177260512,24.1820135663614,24.3399748461417,719398.957504498,0.0,1.0
2016-10-19,53.12,53.19,52.04,52.25,302015,24.6791270056699,24.7116484456247,24.1773676463679,24.2749319662322,650065.004175966,0.0,1.0
2016-10-20,53.28,53.5,52.66,52.87,549043,24.7534617255665,24.8556719654243,24.4654146859672,24.5629790058315,1181774.54791247,0.0,1.0
2016-10-21,52.99,53.86,52.74,53.14,660102,24.6187300457539,25.0229250851917,24.5025820459155,24.688418845657,1420820.85123773,0.0,1.0
2016-10-24,54.61,54.77,53.41,53.41,394153,25.371369084707,25.4457038046036,24.8138586854825,24.8138586854825,848385.251033787,0.0,1.0
2016-10-25,53.67,54.63,53.48,54.5,532613,24.9346526053145,25.380660924694,24.8463801254372,25.3202639647781,1146410.18515363,0.0,1.0
2016-10-26,53.2,53.87,52.68,53.43,327287,24.7162943656182,25.0275710051852,24.4747065259543,24.8231505254696,704461.119552802,0.0,1.0
2016-10-27,51.14,53.4,50.88,53.4,604413,23.7592348469495,24.809212765489,23.6384409271176,24.809212765489,1300954.38759336,0.0,1.0
2016-10-28,51.47,52.27,51.0,51.0,413247,23.9125502067363,24.2842238062192,23.69419196704,23.69419196704,889483.677236909,0.0,1.0
2016-10-31,51.6,52.25,51.4,51.57,558238,23.9729471666522,24.2749319662322,23.8800287667815,23.9590094066716,1201566.10698536,0.0,1.0
2016-11-01,51.57,55.8472,50.75,55.15,1193411,23.9590094066716,25.9461623063074,23.5780439672016,25.622248764358,2568729.12503897,0.0,1.0
2016-11-02,49.72,51.45,49.681,51.36,719767,23.0995142078672,23.9032583667492,23.0813951198924,23.8614450868074,1549245.36152417,0.0,1.0
2016-11-03,49.83,50.84,49.79,49.9,525958,23.1506193277962,23.6198572471434,23.132035647822,23.1831407677509,1132085.78867401,0.0,1.0
2016-11-04,50.77,51.2,49.91,50.0,386514,23.5873358071887,23.7871103669108,23.1877866877444,23.2295999676863,831942.867155833,0.0,1.0
2016-11-07,54.88,55.03,51.26,52.0,1037400,25.4968089245325,25.5664977244355,23.814985886872,24.1587839663937,2232926.9583701,0.0,1.0
2016-11-08,54.89,55.49,53.73,54.81,540020,25.501454844526,25.7802100441382,24.9625281252757,25.4642874845777,1162353.20614905,0.0,1.0
2016-11-09,55.22,55.6721,53.7883,54.05,629413,25.6547702043127,25.8648122472206,24.989613838838,25.1111975650689,1354765.04303895,0.0,1.0
2016-11-10,53.94,55.94,53.9,55.59,584985,25.06009244514,25.9892764438474,25.0415087651658,25.8266692440736,1259137.05103348,0.0,1.0
2016-11-11,55.43,55.5125,53.5,53.94,560870,25.752334524177,25.7906633641237,24.8556719654243,25.06009244514,1207231.29279067,0.0,1.0
2016-11-14,57.22,57.52,55.71,55.71,1123684,26.5839542030202,26.7233318028263,25.8824202839961,25.8824202839961,2418646.90214879,0.0,1.0
2016-11-15,58.48,58.83,57.12,57.25,736624,27.1693401222059,27.3319473219797,26.5374950030848,26.5978919630008,1585528.81027802,0.0,1.0
2016-11-16,58.73,59.18,58.0,58.33,501746,27.2854881220443,27.4945545217535,26.9463359625161,27.0996513223028,1079971.24508807,0.0,1.0
2016-11-17,59.01,59.85,58.26,58.73,587699,27.4155738818634,27.8058311613205,27.0671298823481,27.2854881220443,1264978.73578865,0.0,1.0
2016-11-18,58.85,59.48,58.41,58.85,906042,27.3412391619668,27.6339321215596,27.1368186822511,27.3412391619668,1950188.55524924,0.0,1.0
2016-11-21,59.43,59.96,58.97,59.38,496326,27.6107025215919,27.8569362812494,27.3969902018892,27.5874729216242,1068305.09498747,0.0,1.0
2016-11-22,60.8,60.89,59.44,59.65,703934,28.2471935607065,28.2890068406484,27.6153484415855,27.7129127614497,1515165.99721737,0.0,1.0
2016-11-23,60.84,61.14,60.25,60.75,396081,28.2657772406807,28.4051548404868,27.991667961062,28.2239639607388,852535.128781751,0.0,1.0
2016-11-25,60.75,61.5,60.62,60.94,247670,28.2239639607388,28.5724079602541,28.1635670008229,28.312236440616,533091.401368348,0.0,1.0
2016-11-28,60.02,61.37,59.74,60.85,447626,27.8848118012106,28.5120110003381,27.7547260413916,28.2704231606742,963481.938179465,0.0,1.0
2016-11-29,60.34,60.89,60.07,60.07,487709,28.0334812410038,28.2890068406484,27.9080414011783,27.9080414011783,1049757.63826848,0.0,1.0
2016-11-30,59.71,60.655,59.71,60.53,411797,27.7756326813625,28.2152235854638,27.7756326813625,28.1570766404768,885250.721453372,0.075,1.0
2016-12-01,59.08,60.98,58.5975,60.01,670099,27.4825720786283,28.3664056424298,27.2581248709787,27.9151853493312,1440529.24910862,0.0,1.0
2016-12-02,58.0,59.11,57.42,58.44,778826,26.9801824739411,27.4965273454252,26.7103806492017,27.1848597202952,1674262.50892222,0.0,1.0
2016-12-05,58.03,59.0899,57.81,58.43,671236,26.994137740738,27.4871773166713,26.891799117561,27.1802079646962,1442973.4875812,0.0,1.0
2016-12-06,59.21,59.24,58.08,58.08,918926,27.5430449014147,27.5570001682116,27.0173965187328,27.0173965187328,1975439.12282572,0.0,1.0
2016-12-07,59.4,59.63,58.28,59.15,984161,27.6314282577949,27.7384186365709,27.1104316307119,27.515134367821,2115676.49904266,0.0,1.0
2016-12-08,64.01,64.25,59.89,60.25,1465605,29.7758875889133,29.8875297232882,27.8593642821437,28.0268274837061,3150649.18786603,0.0,1.0
2016-12-09,63.04,64.74,62.72,64.39,756104,29.3246672958146,30.115465747637,29.1758111166481,29.9526543016736,1625416.43453882,0.0,1.0
2016-12-12,64.09,65.95,63.51,65.95,591247,29.8131016337049,30.6783281751106,29.5432998089655,30.6783281751106,1271019.05382298,0.0,1.0
2016-12-13,64.45,65.5,64.12,64.56,522526,29.9805648352673,30.4689991731577,29.8270569005018,30.0317341468559,1123287.7327376,0.0,1.0
2016-12-14,64.2,64.66,63.9,64.3,401049,29.8642709452935,30.0782517028454,29.7247182773248,29.910788501283,862145.466305371,0.0,1.0
2016-12-15,64.76,65.67,64.18,64.18,611894,30.124769258835,30.5480790183399,29.8549674340955,29.8549674340955,1315404.44673708,0.0,1.0
2016-12-16,64.51,65.42,64.21,64.9,1075750,30.0084753688611,30.431785128366,29.8689227008924,30.1898938372203,2312567.75450881,0.0,1.0
2016-12-19,64.76,65.31,64.24,64.51,597748,30.124769258835,30.3806158167775,29.8828779676893,30.0084753688611,1284994.42260946,0.0,1.0
2016-12-20,64.12,64.8,63.56,64.67,490948,29.8270569005018,30.1433762812308,29.5665585869603,30.0829034584444,1055403.6848158,0.0,1.0
2016-12-21,64.55,65.18,64.21,64.27,275840,30.0270823912569,30.3201429939911,29.8689227008924,29.8968332344861,592980.422406424,0.0,1.0
2016-12-22,64.79,65.38,64.48,64.64,600326,30.1387245256318,30.4131781059702,29.9945201020642,30.0689481916475,1290536.41626145,0.0,1.0
2016-12-23,64.03,65.05,63.8,64.83,307759,29.7851911001112,30.2596701712047,29.6782007213352,30.1573315480276,661597.526897399,0.0,1.0
2016-12-27,64.67,64.76,64.051,64.16,346466,30.0829034584444,30.124769258835,29.794959786869,29.8456639228976,744806.971539529,0.0,1.0
2016-12-28,63.78,65.1896,63.68,65.07,305344,29.6688972101373,30.3246086793661,29.6223796541478,30.2689736824026,656405.93858493,0.0,1.0
2016-12-29,64.06,64.14,63.01,63.75,259561,29.7991463669081,29.8363604116997,29.3107120290178,29.6549419433405,557985.032700963,0.0,1.0
2016-12-30,63.62,64.28,63.38,64.21,277818,29.594469120554,29.9014849900851,29.4828269861791,29.8689227008924,597232.580452828,0.0,1.0
2017-01-03,63.27,64.14,62.36,63.42,459612,29.4316576745906,29.8363604116997,29.0083479150857,29.5014340085749,988039.870588244,0.0,1.0
2017-01-04,64.59,64.6,63.26,63.29,553900,30.0456894136527,30.0503411692517,29.4270059189917,29.4409611857885,1190733.2365535,0.0,1.0
2017-01-05,63.33,64.58,63.0,64.45,443307,29.4595682081843,30.0410376580538,29.3060602734188,29.9805648352673,952988.588006543,0.0,1.0
2017-01-06,63.26,63.75,63.12,63.16,343048,29.4270059189917,29.6549419433405,29.3618813406063,29.3804883630021,737459.208039728,0.0,1.0
2017-01-09,63.97,65.13,63.02,63.55,592915,29.7572805665175,30.2968842159963,29.3153637846167,29.5619068313614,1274604.7968065,0.0,1.0
2017-01-10,65.71,66.28,63.92,64.16,540881,30.5666860407357,30.8318361098762,29.7340217885227,29.8456639228976,1162745.95363837,0.0,1.0
2017-01-11,65.53,65.79,64.77,65.3,352942,30.4829544399545,30.6039000855274,30.1294210144339,30.3759640611785,758728.597175783,0.0,1.0
2017-01-12,65.17,65.93,63.82,65.57,347495,30.3154912383921,30.6690246639127,29.6875042325332,30.5015614623503,747019.039603105,0.0,1.0
2017-01-13,66.32,66.52,64.91,65.1,364876,30.850443132272,30.9434782442511,30.1945455928193,30.2829289491994,784383.427370817,0.0,1.0
2017-01-17,64.63,66.3525,64.3,66.07,636699,30.0642964360485,30.8655613379686,29.910788501283,30.7341492422981,1368728.40039787,0.0,1.0
2017-01-18,67.31,67.46,64.68,64.68,834703,31.3109669365686,31.3807432705529,30.0875552140433,30.0875552140433,1794382.7491441,0.0,1.0
2017-01-19,65.75,67.96,65.43,67.12,595059,30.5852930631315,31.6133310505007,30.436436883965,31.2225835801884,1279213.80937045,0.0,1.0
2017-01-20,64.64,66.23,64.36,65.66,646838,30.0689481916475,30.8085773318814,29.9386990348767,30.5434272627409,1390524.4724062,0.0,1.0
2017-01-23,64.65,65.01,64.1,64.25,393939,30.0735999472464,30.2410631488088,29.8177533893039,29.8875297232882,846860.914379222,0.0,1.0
2017-01-24,65.62,66.03,64.6401,64.99,520170,30.5248202403451,30.7155422199023,30.0689947092035,30.2317596376109,1118222.97825968,0.0,1.0
2017-01-25,67.62,67.68,66.21,66.21,403883,31.4551713601362,31.4830818937299,30.7992738206835,30.7992738206835,868237.789815739,0.0,1.0
2017-01-26,67.17,67.75,66.42,67.29,428539,31.2458423581832,31.5156441829226,30.8969606882615,31.3016634253707,921241.43430114,0.0,1.0
2017-01-27,66.89,67.2,66.205,67.11,323972,31.1155932014125,31.2597976249801,30.796947942884,31.2179318245895,696451.034686244,0.0,1.0
2017-01-30,67.05,67.14,65.88,67.14,347172,31.1900212909957,31.2318870913863,30.645765885918,31.2318870913863,746324.6781021,0.0,1.0
2017-01-31,67.56,67.73,66.395,66.75,334800,31.4272608265425,31.5063406717247,30.8853312992642,31.0504686230271,719728.267914988,0.0,1.0
2017-02-01,67.94,68.65,67.245,68.0,462811,31.6040275393028,31.9343021868286,31.2807305251754,31.6319380728965,994916.844092006,0.0,1.0
2017-02-02,67.97,68.46,67.33,67.65,481040,31.6179828060996,31.8459188304484,31.3202704477665,31.4691266269331,1034104.19951561,0.0,1.0
2017-02-03,69.62,69.71,67.9127,68.05,506858,32.3855224799273,32.4273882803179,31.5913282465176,31.6551968508913,1089605.82562382,0.0,1.0
2017-02-06,68.75,69.62,68.12,69.23,280003,31.9808197428181,32.3855224799273,31.687759140084,32.204104011568,601929.731783157,0.0,1.0
2017-02-07,68.93,69.35,68.13,68.77,294468,32.0645513435993,32.2599250787555,31.6924108956829,31.9901232540161,633025.51850774,0.0,1.0
2017-02-08,69.68,69.8236,68.27,68.64,441235,32.413433013521,32.480232223922,31.7575354740683,31.9296504312296,948534.355715264,0.0,1.0
2017-02-09,70.29,70.6299,69.64,69.95,319237,32.6971901050573,32.8553032778658,32.3948259911252,32.5390304146928,686272.08203219,0.0,1.0
2017-02-10,69.94,70.54,69.52,70.54,358179,32.5343786590938,32.8134839950312,32.3390049239377,32.8134839950312,769986.712286509,0.0,1.0
2017-02-13,70.01,70.67,69.4,69.41,507953,32.5669409482865,32.8739568178176,32.2831838567502,32.2878356123492,1091959.77560401,0.0,1.0
2017-02-14,69.67,69.99,68.65,69.9,420891,32.408781257922,32.5576374370886,31.9343021868286,32.515771636698,904800.329781984,0.0,1.0
2017-02-15,69.96,70.02,69.3,69.77,458887,32.5436821702917,32.5715927038855,32.2366663007607,32.4552988139116,986481.3192315,0.0,1.0
2017-02-16,70.45,70.66,69.1801,69.96,866906,32.7716181946406,32.8693050622186,32.1808917511292,32.5436821702917,1863610.37582172,0.0,1.0
2017-02-17,76.44,77.94,73.34,73.4,2032500,35.5580197984148,36.2557831382581,34.1159755627387,34.1438860963324,4369318.11391045,0.0,1.0
2017-02-21,76.78,78.9,75.76,75.76,1594398,35.7161794887793,36.7023516757578,35.2417004176859,35.2417004176859,3427518.84978233,0.0,1.0
2017-02-22,77.11,77.88,76.41,76.41,769321,35.8696874235448,36.2278726046644,35.544064531618,35.544064531618,1653829.36320379,0.0,1.0
2017-02-23,76.19,77.6,75.555,77.54,803698,35.4417259084409,36.0976234478936,35.1463394279073,36.0697129142999,1727730.49422563,0.0,1.0
2017-02-24,77.82,77.9,75.6243,75.76,620292,36.1999620710707,36.2371761158623,35.178576094208,35.2417004176859,1333457.84576321,0.0,1.0
2017-02-27,77.86,78.09,77.135,77.93,799996,36.2185690934665,36.3255594722425,35.8813168125422,36.2511313826592,1719772.20853919,0.0,1.0
2017-02-28,76.81,77.85,76.73,77.85,482211,35.7301347555762,36.2139173378675,35.6929207107845,36.2139173378675,1036621.5286725,0.0,1.0
2017-03-01,79.25,79.5399,77.71,78.07,958651,36.9000512887134,37.0350333059828,36.1830029734501,36.3506246575376,2058888.5136113,0.075,1.0
2017-03-02,79.29,80.16,78.26,78.37,884582,36.9186759202787,37.3237616568236,36.4390916574727,36.4903093942773,1899811.00436688,0.0,1.0
2017-03-03,80.22,80.26,79.13,79.13,883831,37.3516986041715,37.3703232357368,36.8441773940176,36.8441773940176,1898198.08655453,0.0,1.0
2017-03-06,80.33,81.07,79.93,79.93,925143,37.402916340976,37.7474720249337,37.2166700253232,37.2166700253232,1986923.60008794,0.0,1.0
2017-03-07,80.28,81.14,79.5,79.97,882676,37.3796355515194,37.780065130173,37.0164552359965,37.2352946568885,1895717.5005715,0.0,1.0
2017-03-08,79.91,80.86,79.84,80.3,371634,37.2073577095406,37.649692709216,37.1747646043013,37.3889478673021,798155.92313305,0.0,1.0
2017-03-09,79.55,80.29,79.19,80.04,401254,37.0397360254531,37.3842917094108,36.8721143413655,37.2678877621277,861770.604360281,0.0,1.0
2017-03-10,79.92,80.42,79.31,79.67,631987,37.2120138674319,37.4448217619979,36.9279882360614,37.0956099201489,1357314.36680467,0.0,1.0
2017-03-13,79.9,80.68,79.51,80.17,925204,37.2027015516493,37.5658818671723,37.0211113938878,37.3284178147149,1987054.60939093,0.0,1.0
2017-03-14,79.64,80.55,79.27,79.83,591479,37.0816414464749,37.5053518145851,36.9093636044961,37.17010844641,1270315.59883868,0.0,1.0
2017-03-15,80.12,80.285,78.127,78.88,1011109,37.3051370252583,37.3819636304651,36.3771647575182,36.7277734467346,2171552.21880435,0.0,1.0
2017-03-16,80.37,80.99,80.06,80.37,500798,37.4215409725413,37.7102227618032,37.2772000779104,37.4215409725413,1075560.60530841,0.0,1.0
2017-03-17,80.75,81.0,80.15,80.49,800886,37.5984749724115,37.7148789196945,37.3191054989323,37.4774148672372,1720057.64987686,0.0,1.0
2017-03-20,80.81,81.41,80.31,81.0,447226,37.6264119197594,37.9057813932386,37.3936040251934,37.7148789196945,960504.369565492,0.0,1.0
2017-03-21,78.35,81.1974,77.95,80.97,1104661,36.4809970784946,37.8067914764692,36.2947507628418,37.7009104460205,2372473.24034959,0.0,1.0
2017-03-22,79.48,79.57,77.34,77.96,648524,37.0071429202138,37.0490483412357,36.0107251314713,36.2994069207331,1392830.77407863,0.0,1.0
2017-03-23,80.18,80.69,79.24,79.67,597268,37.3330739726062,37.5705380250636,36.8953951308221,37.0956099201489,1282748.59646273,0.0,1.0
2017-03-24,80.4,81.35,79.79,80.27,460460,37.4355094462153,37.8778444458907,37.1514838148447,37.3749793936281,988926.945236024,0.0,1.0
2017-03-27,80.81,81.06,78.01,79.4,651958,37.6264119197594,37.7428158670424,36.3226877101897,36.9698936570833,1400205.95352949,0.0,1.0
2017-03-28,82.15,82.83,80.34,80.85,779123,38.2503370771963,38.5669558138061,37.4075724988674,37.6450365513247,1673317.39641473,0.0,1.0
2017-03-29,82.54,82.66,81.7726,82.36,315368,38.4319272349578,38.4878011296537,38.0746136783779,38.3481163929141,677313.801123213,0.0,1.0
2017-03-30,83.92,84.13,82.6,82.6,459325,39.07447702396,39.1722563396778,38.4598641823057,38.4598641823057,986489.313122827,0.0,1.0
2017-03-31,83.95,84.6135,83.67,84.2,548781,39.088445497634,39.3973815737231,38.958073076677,39.204849444917,1178613.38212564,0.0,1.0
2017-04-03,83.6,86.88,83.11,85.2,1640710,38.9254799714378,40.4526997597908,38.6973282347631,39.670465234049,3523742.18893758,0.0,1.0
2017-04-04,83.87,85.0,83.35,83.61,604362,39.0511962345034,39.5773420762226,38.8090760241548,38.9301361293291,1297984.33409359,0.0,1.0
2017-04-05,83.3,85.38,83.24,84.43,549849,38.7857952346982,39.7542760760928,38.7578582873502,39.3119410764174,1180907.11877488,0.0,1.0
2017-04-06,85.13,85.52,82.77,83.38,729550,39.6378721288098,39.8194622865713,38.5390188664582,38.8230444978287,1566849.78694554,0.0,1.0
2017-04-07,84.22,85.87,84.22,84.86,861542,39.2141617606996,39.9824278127675,39.2141617606996,39.5121558657441,1850328.14631572,0.0,1.0
2017-04-10,83.71,85.26,83.5198,84.53,534558,38.9766977082423,39.698402181397,38.8881375851494,39.3585026553306,1148066.73759171,0.0,1.0
2017-04-11,82.89,84.01,82.12,83.29,944993,38.594892761154,39.1163824449819,38.2363686035224,38.7811390768069,2029555.31590025,0.0,1.0
2017-04-12,81.38,83.58,81.05,83.04,756609,37.8918129195647,38.9161676556551,37.7381597091511,38.6647351295238,1624964.22514026,0.0,1.0
2017-04-13,79.83,81.73,79.64,81.21,724386,37.17010844641,38.0547784457609,37.0816414464749,37.8126582354122,1555759.09775386,0.0,1.0
2017-04-17,81.11,81.18,79.47,79.83,659410,37.766096656499,37.7986897617383,37.0024867623225,37.17010844641,1416210.56543041,0.0,1.0
2017-04-18,80.8,81.41,80.56,81.19,568226,37.6217557618681,37.9057813932386,37.5100079724764,37.8033459196296,1220375.28207376,0.0,1.0
2017-04-19,81.31,81.55,80.72,81.0,599427,37.8592198143254,37.9709676037171,37.5845064987375,37.7148789196945,1287385.46671154,0.0,1.0
2017-04-20,82.83,83.1,80.8,81.68,613290,38.5669558138061,38.6926720768718,37.6217557618681,38.0314976563043,1317158.94158841,0.0,1.0
2017-04-21,82.54,83.33,82.04,83.33,528045,38.4319272349578,38.7997637083721,38.1991193403918,38.7997637083721,1134078.80987959,0.0,1.0
2017-04-24,84.56,84.83,83.36,83.58,750050,39.3724711290045,39.4981873920702,38.8137321820461,38.9161676556551,1610877.50352752,0.0,1.0
2017-04-25,85.53,85.95,84.66,85.26,555990,39.8241184444626,40.0196770758981,39.4190327079177,39.698402181397,1194096.10450805,0.0,1.0
2017-04-26,84.59,85.89,84.02,85.53,751564,39.3864396026785,39.9917401285501,39.1210386028732,39.8241184444626,1614129.11147411,0.0,1.0
2017-04-27,85.76,85.96,84.65,84.69,521430,39.931210075963,40.0243332337894,39.4143765500264,39.4330011815917,1119871.81743131,0.0,1.0
2017-04-28,85.34,86.0,84.77,85.91,738409,39.7356514445275,40.0429578653547,39.4702504447223,40.0010524443328,1585876.20358943,0.0,1.0
2017-05-01,85.63,86.779,84.16,86.61,1007334,39.8706800233758,40.4056725650885,39.1862248133517,40.3269834967252,2163444.67587279,0.0,1.0
2017-05-02,90.22,90.29,84.56,85.3,2549266,42.0078564954918,42.0404496007311,39.3724711290045,39.7170268129622,5475041.99707697,0.0,1.0
2017-05-03,88.73,89.6787,87.3,89.52,1247893,41.3140889696851,41.7558186688347,40.6482583912263,41.6819254430994,2680091.67456764,0.0,1.0
2017-05-04,88.61,89.86,88.21,88.73,806316,41.2582150749893,41.8402348114043,41.0719687593364,41.3140889696851,1731719.62553735,0.0,1.0
2017-05-05,90.0,90.0,88.97,88.99,698924,41.9054210218828,41.9054210218828,41.4258367590768,41.4351490748594,1501074.52606555,0.0,1.0
2017-05-08,89.11,90.45,89.0,90.03,803199,41.4910229695553,42.1149481269922,41.4398052327507,41.9193894955567,1725025.2649234,0.0,1.0
2017-05-09,89.36,90.62,89.16,89.24,713438,41.6074269168383,42.1941028111446,41.5143037590119,41.5515530221424,1532246.14940559,0.0,1.0
2017-05-10,90.25,90.32,88.55,89.34,613636,42.0218249691658,42.054418074405,41.2302781276413,41.5981146010556,1317902.04353658,0.0,1.0
2017-05-11,90.53,90.85,89.45,90.24,633787,42.1521973901228,42.301194442645,41.6493323378602,42.0171688112745,1361180.21508992,0.0,1.0
2017-05-12,91.25,91.52,89.7001,90.49,619463,42.4874407582978,42.6131570213635,41.7657828467221,42.1335727585575,1330416.65351332,0.0,1.0
2017-05-15,91.65,93.14,91.09,92.05,881377,42.6736870739506,43.3674545997574,42.4129422320367,42.8599333896034,1892927.64672565,0.0,1.0
2017-05-16,92.58,92.8,90.59,92.06,608388,43.1067097578434,43.2091452314525,42.1801343374707,42.8645895474948,1306630.94809159,0.0,1.0
2017-05-17,89.51,92.22,89.48,91.87,759306,41.6772692852081,42.9390880737559,41.6633008115341,42.7761225475597,1630756.55448765,0.0,1.0
2017-05-18,89.61,90.47,87.61,89.27,972915,41.7238308641213,42.1242604427748,40.7925992858572,41.5655214958164,2089523.21357839,0.0,1.0
2017-05-19,90.9,91.74,89.5,90.1,1004126,42.3244752321016,42.7155924949725,41.6726131273168,41.951982600796,2156554.87515108,0.0,1.0
2017-05-22,92.77,92.83,91.18,91.6,553618,43.1951767577785,43.2231137051264,42.4548476530586,42.650406284494,1189001.77554549,0.0,1.0
2017-05-23,92.93,93.35,91.7619,93.2,410101,43.2696752840396,43.4652339154751,42.7257894807545,43.3953915471053,880771.248682272,0.0,1.0
2017-05-24,92.43,93.42,92.12,93.1,439503,43.0368673894736,43.4978270207143,42.8925264948427,43.3488299681921,943917.73272829,0.0,1.0
2017-05-25,92.99,94.2273,91.82,92.95,524178,43.2976122313875,43.8737186472806,42.7528417581031,43.2789875998223,1125773.67914679,0.0,1.0
2017-05-26,93.65,93.9,92.6,93.28,847060,43.6049186522147,43.7213225994977,43.1160220736261,43.4326408102358,1819225.24916741,0.0,1.0
2017-05-30,92.93,94.15,92.88,93.74,664196,43.2696752840396,43.8377265467807,43.246394494583,43.6468240732366,1426489.42648218,0.0,1.0
2017-05-31,91.51,93.3799,90.54,93.08,851672,42.6480782055484,43.5195418864199,42.1960113728592,43.3797740069112,1827432.98172485,0.085,1.0
2017-06-01,93.26,93.27,91.11,92.02,615986,43.4636626975133,43.4683231803245,42.4616588930992,42.885762828921,1321721.4287669,0.0,1.0
2017-06-02,93.74,94.429,92.73,93.53,578404,43.6873658724522,44.0084731381459,43.2166571085182,43.5894957334164,1241081.71498133,0.0,1.0
2017-06-05,94.05,94.82,93.07,93.56,540513,43.8318408396003,44.1906980160649,43.3751135240999,43.6034771818501,1159778.97976104,0.0,1.0
2017-06-06,95.84,96.67,93.31,93.91,1025214,44.6660672628101,45.0528873361421,43.4869651115694,43.7665940802431,2199802.12678832,0.0,1.0
2017-06-07,94.64,95.9404,93.38,95.82,689599,44.1068093254628,44.7128585102349,43.519588491248,44.6567462971877,1479672.87496181,0.0,1.0
2017-06-08,95.92,96.06,94.33,94.64,578779,44.7033511253,44.7685978846572,43.9623343583147,44.1068093254628,1241886.35264483,0.0,1.0
2017-06-09,93.89,97.99,92.81,96.48,1086073,43.7572731146207,45.6680710672242,43.253940971008,44.9643381627287,2330387.30962255,0.0,1.0
2017-06-12,89.85,94.0,87.03,93.99,1697063,41.8744380588845,43.8085384255442,40.5601819061182,43.8038779427329,3641388.81901122,0.0,1.0
2017-06-13,90.3,92.55,89.425,90.68,980970,42.0841597853898,43.1327684179161,41.6763675394073,42.2612581322164,2104867.75669815,0.0,1.0
2017-06-14,90.63,91.7111,89.34,91.19,695944,42.2379557181603,42.7418005148822,41.6367534355119,42.4989427555891,1493287.3442282,0.0,1.0
2017-06-15,89.73,89.9292,88.09,89.31,506143,41.8185122651498,41.9113490827494,41.0541930841084,41.6227719870782,1086031.25577589,0.0,1.0
2017-06-16,91.21,92.39,89.76,89.78,1094464,42.5082637212115,43.0582006929364,41.8324937135835,41.8418146792059,2348391.88198099,0.0,1.0
2017-06-19,94.49,94.55,92.1553,92.37,657819,44.0369020832943,44.0648649801617,42.9488191613569,43.048879727314,1411482.51510589,0.0,1.0
2017-06-20,92.0,94.82,91.72,94.13,506560,42.8764418632985,44.1906980160649,42.7459483445842,43.8691247020901,1086926.0128577,0.0,1.0
2017-06-21,92.0,92.819,91.635,92.24,477887,42.8764418632985,43.2581354055381,42.7063342406887,42.988293450768,1025402.34425641,0.0,1.0
2017-06-22,90.61,92.19,89.9,91.99,504874,42.2286347525378,42.9649910367119,41.8977404729406,42.8717813804873,1083308.36192261,0.0,1.0
2017-06-23,91.74,92.41,89.94,90.58,948858,42.7552693102066,43.0675216585589,41.9163824041856,42.2146533041042,2035965.02429748,0.0,1.0
2017-06-26,91.91,93.6317,91.04,92.11,443238,42.8344975179975,43.6368928436066,42.4290355134207,42.927707174222,951055.969849614,0.0,1.0
2017-06-27,89.49,91.745,89.39,91.5,713437,41.7066606776803,42.7575995516122,41.660055849568,42.6434177227371,1530822.08195507,0.0,1.0
2017-06-28,90.27,90.6,88.105,89.55,808060,42.0701783369561,42.2239742697266,41.0611838083252,41.7346235745477,1733854.69431023,0.0,1.0
2017-06-29,85.91,90.32,85.06,90.1,1272963,40.0382078312606,42.0934807510122,39.6420667923062,41.9909501291652,2731397.26410568,0.0,1.0
2017-06-30,84.9,86.6978,84.68,86.1,1618744,39.5674990673266,40.4053606671292,39.4649684454796,40.126757004674,3473339.70656452,0.0,1.0
2017-07-03,84.99,85.6475,84.46,85.58,658982,39.6094434126276,39.9158701574659,39.3624378236325,39.8844118984901,1413977.96471295,0.0,1.0
2017-07-05,86.12,86.9799,85.1,85.29,748828,40.1360779702964,40.5368328872339,39.6607087235511,39.7492578969645,1606760.56608537,0.0,1.0
2017-07-06,85.66,86.98,85.53,85.76,576424,39.9216957609799,40.536879492062,39.861109484434,39.9683005890922,1236833.22811806,0.0,1.0
2017-07-07,89.02,89.54,85.69,85.78,855073,41.4876179855526,41.7299630917364,39.9356772094136,39.9776215547147,1834730.50890767,0.0,1.0
2017-07-10,89.45,90.25,88.19,89.05,795544,41.6880187464354,42.0608573713336,41.1007979122206,41.5015994339863,1706999.10765332,0.0,1.0
2017-07-11,88.34,89.9,87.43,89.32,961610,41.1707051543891,41.8977404729406,40.7466012185673,41.6274324698894,2063326.99625729,0.0,1.0
2017-07-12,90.15,90.62,88.87,89.01,570309,42.0142525432213,42.2332952353491,41.4177107433841,41.4829575027413,1223712.26995195,0.0,1.0
2017-07-13,89.38,90.56,88.37,90.33,757366,41.6553953667568,42.2053323384817,41.1846866028227,42.0981412338234,1625080.55640789,0.0,1.0
2017-07-14,89.47,90.37,89.01,89.64,769420,41.6973397120578,42.1167831650684,41.4829575027413,41.7765679198487,1650944.82946338,0.0,1.0
2017-07-17,89.18,89.4502,87.59,89.34,607996,41.5621857105322,41.6881119560916,40.821168943547,41.6367534355119,1304577.2822833,0.0,1.0
2017-07-18,88.8,89.41,88.05,88.97,570579,41.3850873637056,41.6693768151905,41.0355511528634,41.4643155714964,1224291.60906967,0.0,1.0
2017-07-19,90.1,90.83,88.7001,88.92,501622,41.9909501291652,42.3311653743849,41.3385291404214,41.4410131574403,1076330.54410475,0.0,1.0
2017-07-20,90.31,90.67,89.36,90.38,309784,42.088820268201,42.2565976494052,41.6460744011343,42.1214436478796,664703.663864319,0.0,1.0
2017-07-21,91.84,92.03,89.95,90.35,863281,42.8018741383189,42.8904233117322,41.9210428869968,42.1074621994459,1852342.41808632,0.0,1.0
2017-07-24,94.87,95.32,92.47,92.64,801454,44.214000430121,44.4237221566263,43.0954845554263,43.1747127632171,1719680.19723005,0.0,1.0
2017-07-25,95.13,96.2771,94.27,96.0,766973,44.3351729832129,44.8697769664889,43.9343714614473,44.7406349877898,1645694.3004965,0.0,1.0
2017-07-26,95.4,96.432,95.3,95.38,632200,44.4610060191161,44.9419678452348,44.4144011910038,44.4516850534936,1356511.81563613,0.0,1.0
2017-07-27,94.99,96.56,93.14,96.01,684217,44.2699262238557,45.0016220252186,43.4077369037785,44.745295470601,1468124.71521529,0.0,1.0
2017-07-28,94.8,95.6,93.9,94.84,616211,44.1813770504424,44.5542156753407,43.7619335974319,44.2000189816873,1322204.211365,0.0,1.0
2017-07-31,95.06,95.92,94.5,95.57,990528,44.3025496035343,44.7033511253,44.0415625661056,44.540234226907,2125376.3614654,0.0,1.0
2017-08-01,105.28,110.69,104.01,104.88,5026700,49.0655630366095,51.5868842374839,48.4736817195835,48.8791437241603,10785792.3816168,0.0,1.0
2017-08-02,101.61,106.66,101.44,105.75,2271688,47.3551658448887,49.7087096645589,47.2759376370979,49.2846057287372,4874361.93204494,0.0,1.0
2017-08-03,101.46,103.64,101.35,101.7,935753,47.2852586027203,48.3012438555681,47.2339932917968,47.3971101901898,2007845.62008376,0.0,1.0
2017-08-04,100.31,102.19,99.319,102.02,827323,46.7493030794291,47.62547384794,46.2874492328364,47.5462456401491,1775187.32180881,0.0,1.0
2017-08-07,103.54,104.16,100.05,100.6,797507,48.2546390274558,48.5435889617519,46.6281305263372,46.8844570809547,1711211.11760918,0.0,1.0
2017-08-08,102.87,105.18,102.51,103.16,742306,47.9423866791035,49.0189582084972,47.7746092978993,48.0775406806291,1592766.30784181,0.0,1.0
2017-08-09,102.71,103.04,100.52,102.14,848511,47.8678189541238,48.0216148868944,46.8471732184649,47.6021714338838,1820650.42264667,0.0,1.0
2017-08-10,99.82,102.93,99.72,102.22,1288001,46.5209394216789,47.9703495759709,46.4743345935666,47.6394552963737,2763664.30726218,0.0,1.0
2017-08-11,101.52,102.0,99.48,99.84,640244,47.3132214995877,47.5369246745266,46.3624830060972,46.5302603873014,1373771.82994327,0.0,1.0
2017-08-14,103.87,104.89,103.19,103.19,1321974,48.4084349602263,48.8838042069716,48.0915221290628,48.0915221290628,2836560.18817424,0.0,1.0
2017-08-15,103.91,105.98,103.7948,104.33,716096,48.4270768914712,49.3917968333954,48.3733881294859,48.6228171695428,1536527.49941438,0.0,1.0
2017-08-16,103.81,104.6029,103.09,104.5,552106,48.4200861672544,48.7899184215846,48.084256651404,48.7419227866109,1183684.8794945,0.085,1.0
2017-08-17,101.27,103.51,101.16,103.5,488294,47.2353542641157,48.2801572023167,47.1840469769719,48.2754929034855,1046875.463313,0.0,1.0
2017-08-18,101.53,102.42,101.0,101.34,447690,47.3566260337283,47.77174862971,47.1094181956718,47.2680043559345,959822.721906472,0.0,1.0
2017-08-21,100.77,101.6,99.69,101.43,486629,47.002139322553,47.3892761255471,46.4983950487775,47.3099830454158,1043305.79494432,0.0,1.0
2017-08-22,102.09,102.41,100.31,101.21,452036,47.6178267682786,47.7670843308787,46.7875815763152,47.2073684711282,969140.306729464,0.0,1.0
2017-08-23,101.6,101.88,100.82,101.6,462262,47.3892761255471,47.5198764928222,47.0254608167092,47.3892761255471,991064.28795356,0.0,1.0
2017-08-24,103.22,103.59,101.41,101.87,495699,48.1448925362103,48.3174715929668,47.3006544477533,47.515212193991,1062751.37578752,0.0,1.0
2017-08-25,102.76,104.2,102.69,103.65,961206,47.9303347899726,48.6019938216733,47.8976846981538,48.3454573859543,2060772.76515632,0.0,1.0
2017-08-28,105.47,106.0,103.32,104.26,1093751,49.1943597732426,49.4415676112991,48.1915355245229,48.6299796146608,2344941.95069786,0.0,1.0
2017-08-29,105.87,106.319,103.91,104.36,589833,49.3809317264928,49.5903587440162,48.4667291555669,48.6766226029734,1264569.49123335,0.0,1.0
2017-08-30,108.04,108.35,105.95,106.18,648696,50.3930845728751,50.537677836644,49.4182461171429,49.5255249902617,1390768.52377726,0.0,1.0
2017-08-31,108.97,109.35,107.53,108.48,696453,50.8268643641818,51.0041077197694,50.1552053324811,50.5983137214503,1493156.90352683,0.0,1.0
2017-09-01,108.33,110.5,107.9,109.3,547870,50.5283492389815,51.5405020853637,50.3277843892375,50.9807862256132,1174603.12861779,0.0,1.0
2017-09-05,107.42,108.82,105.88,107.35,444350,50.1038980453373,50.7568998817129,49.3855960253241,50.0712479535185,952661.94571945,0.0,1.0
2017-09-06,107.18,107.82,105.48,107.6,467925,49.9919548733872,50.2904699985875,49.1990240720739,50.1878554242999,1003205.448297,0.0,1.0
2017-09-07,107.85,108.25,106.63,107.32,453773,50.3044628950812,50.4910348483314,49.7354184376682,50.0572550570247,972864.33913571,0.0,1.0
2017-09-08,107.91,108.93,106.87,107.26,373122,50.3324486880688,50.8082071688567,49.8473616096183,50.0292692640372,799953.033668803,0.0,1.0
2017-09-11,110.9,111.16,108.91,108.99,741734,51.7270740386139,51.8483458082265,50.7988785711942,50.8361929618443,1590236.87554016,0.0,1.0
2017-09-12,111.58,112.17,110.72,111.73,806469,52.0442463591392,52.3194399901832,51.6431166596513,52.114210841608,1729025.15292544,0.0,1.0
2017-09-13,110.26,111.74,110.02,111.49,600388,51.4285589134136,52.1188751404393,51.3166157414635,52.0022676696579,1287198.83035132,0.0,1.0
2017-09-14,111.28,111.64,110.0,110.1,474951,51.9043173942016,52.0722321521268,51.307287143801,51.3539301321135,1018268.80562934,0.0,1.0
2017-09-15,111.95,112.18,111.01,111.2,687736,52.2168254158956,52.3241042890145,51.7783813257577,51.8670030035515,1474468.1352567,0.0,1.0
2017-09-18,114.44,115.2,112.43,112.54,609602,53.378235824878,53.7327225360534,52.4407117597959,52.4920190469397,1306953.13926965,0.0,1.0
2017-09-19,114.06,115.35,113.66,114.9,532612,53.2009924692904,53.8026870185222,53.0144205160402,53.5927935711158,1141890.81632391,0.0,1.0
2017-09-20,113.21,114.73,112.68,114.0,582708,52.8045270686337,53.5135004909844,52.5573192305772,53.1730066763028,1249293.88334936,0.0,1.0
2017-09-21,113.4,114.07,112.75,113.23,603987,52.8931487464276,53.2056567681216,52.589969322396,52.8138556662962,1294914.88828458,0.0,1.0
2017-09-22,113.43,114.085,113.01,113.06,269179,52.9071416429213,53.2126532163685,52.7112410920086,52.7345625861649,577104.962049772,0.0,1.0
2017-09-25,110.1,113.8,109.68,113.38,542606,51.3539301321135,53.0797206996778,51.1580295812008,52.8838201487651,1163317.40231585,0.0,1.0
2017-09-26,108.75,111.0,107.9,110.38,781056,50.7242497898942,51.7737170269265,50.3277843892375,51.4845304993887,1674541.07950006,0.0,1.0
2017-09-27,110.52,111.04,109.2,109.2,581551,51.5498306830262,51.7923742222515,50.9341432373006,50.9341432373006,1246813.3390235,0.0,1.0
2017-09-28,110.01,110.6,109.02,110.16,529356,51.3119514426322,51.5871450736763,50.850185858338,51.3819159251011,1134910.13151404,0.0,1.0
2017-09-29,110.28,110.415,109.55,110.33,554931,51.4378875110761,51.5008555452981,51.0973936963945,51.4612090052324,1189741.52402395,0.0,1.0
2017-10-02,112.41,112.945,110.51,110.69,603621,52.4313831621334,52.6809231496055,51.545166384195,51.6291237631576,1294130.20442696,0.0,1.0
2017-10-03,114.69,114.73,112.59,112.59,635244,53.4948432956594,53.5135004909844,52.5153405410959,52.5153405410959,1361928.17609228,0.0,1.0
2017-10-04,115.92,115.97,113.64,114.55,517314,54.0685520519037,54.09187354606,53.0050919183777,53.4295431120218,1109092.74623138,0.0,1.0
2017-10-05,115.62,116.04,114.4601,116.0,451456,53.9286230869661,54.1245236378788,53.3876110655289,54.1058664425538,967896.818649083,0.0,1.0
2017-10-06,116.21,117.04,114.91,115.32,556633,54.2038167180101,54.5909535210043,53.597457869947,53.7886941220285,1193390.51835637,0.0,1.0
2017-10-09,116.39,117.1,116.0,116.68,444047,54.2877740969727,54.6189393139918,54.1058664425538,54.4230387630791,952012.3303947,0.0,1.0
2017-10-10,117.52,117.52,116.08,116.39,556676,54.8148398649045,54.8148398649045,54.1431808332038,54.2877740969727,1193482.70798992,0.0,1.0
2017-10-11,117.48,117.91,116.26,117.4,587142,54.7961826695795,54.9967475193234,54.2271382121664,54.7588682789294,1258800.13532938,0.0,1.0
2017-10-12,118.85,119.35,117.19,117.19,488117,55.4351916094613,55.6684065510241,54.6609180034731,54.6609180034731,1046495.98505399,0.0,1.0
2017-10-13,118.29,119.66,118.17,119.39,610686,55.1739908749111,55.812999814793,55.118019288936,55.6870637463491,1309277.17561298,0.0,1.0
2017-10-16,120.19,120.44,118.6,118.6,518354,56.0602076528495,56.1768151236308,55.31858413868,55.31858413868,1111322.4489962,0.0,1.0
2017-10-17,120.74,121.99,120.19,120.19,606195,56.3167440885685,56.8997814424753,56.0602076528495,56.0602076528495,1299648.71876989,0.0,1.0
2017-10-18,121.97,122.209,119.67,121.22,576079,56.8904528448128,57.0019295868798,55.8176641136242,56.5406304324687,1235081.6721686,0.0,1.0
2017-10-19,119.63,121.6427,116.69,121.31,720625,55.7990069182992,56.7377903440658,54.4277030619103,56.58260912195,1544980.34124919,0.0,1.0
2017-10-20,122.44,122.46,120.248,120.48,512072,57.1096748898818,57.1190034875443,56.0872605860707,56.1954723189559,1097854.18671869,0.0,1.0
2017-10-23,122.68,123.5726,121.82,122.91,454180,57.2216180618319,57.6379533755097,56.820488362344,57.3288969349507,973736.924736941,0.0,1.0
2017-10-24,122.78,123.42,121.861,123.11,678739,57.2682610501444,57.5667761753447,56.8396119875521,57.4221829115758,1455179.06239603,0.0,1.0
2017-10-25,122.77,124.46,119.501,122.99,774534,57.2635967513132,58.0518632537952,55.738837463376,57.3662113256008,1660558.27043067,0.0,1.0
2017-10-26,123.35,124.62,122.55,123.05,491435,57.5341260835259,58.1264920350953,57.1609821770256,57.3941971185883,1053609.59445176,0.0,1.0
2017-10-27,125.4,125.59,124.12,124.49,739284,58.4903073439331,58.578929021727,57.8932770935325,58.065856150289,1584984.21037304,0.0,1.0
2017-10-30,123.66,126.0,122.15,126.0,1239135,57.6787193472948,58.7701652738084,56.9744102237754,58.7701652738084,2656637.24566011,0.0,1.0
2017-10-31,123.15,129.89,120.11,128.0,2360064,57.4408401069008,60.5845775191665,56.0228932621994,59.7030250400593,5059847.33264866,0.0,1.0
2017-11-01,124.96,126.43,122.62,125.0,1215088,58.2850781953579,58.9707301235524,57.1936322688443,58.3037353906829,2605081.80105853,0.0,1.0
2017-11-02,127.42,128.08,123.19,125.14,1232192,59.4324957078466,59.7403394307094,57.4594973022258,58.3690355743205,2641751.83575997,0.0,1.0
2017-11-03,132.88,134.7,127.67,128.1,2506111,61.9792028697116,62.8281052569999,59.5491031786279,59.7496680283719,5372964.06312348,0.0,1.0
2017-11-06,134.54,134.92,131.84,132.1,1038649,62.7534764756999,62.9307198312875,61.4941157912611,61.6153875608737,2226806.29517174,0.0,1.0
2017-11-07,136.01,136.88,133.7,134.54,1005626,63.4391284038943,63.8449224022134,62.3616753738745,62.7534764756999,2156006.80055377,0.0,1.0
2017-11-08,135.39,137.76,135.0,135.04,904289,63.1499418763565,64.2553806993639,62.9680342219376,62.9866914172626,1938745.84951659,0.0,1.0
2017-11-09,134.35,134.92,132.72,134.67,722589,62.664854797906,62.9307198312875,61.9045740884115,62.8141123605062,1549191.04916276,0.0,1.0
2017-11-10,136.36,138.18,134.4,134.4,828716,63.6023788629882,64.4512812502766,62.6881762920623,62.6881762920623,1776721.49658792,0.0,1.0
2017-11-13,137.5,138.61,135.25,136.23,760365,64.1341089297512,64.6518461000205,63.0846416927189,63.5417429781819,1630180.71420495,0.0,1.0
2017-11-14,137.73,140.94,136.46,137.51,1069311,64.2413878028701,65.7386277277028,63.6490218513008,64.1387732285825,2292543.93572457,0.0,1.0
2017-11-15,137.57,137.78,134.5529,136.84,816382,64.16675902157,64.2647092970264,62.7594934211922,63.8262652068884,1750278.07937512,0.0,1.0
2017-11-16,137.94,139.0,137.3,138.23,679896,64.3813167678077,64.8760550291813,64.0826068741482,64.5166696883722,1456709.16576989,0.09,1.0
2017-11-17,140.52,140.73,138.05,138.18,1207971,65.5854910266228,65.6835052104798,64.4326575307805,64.4933329779301,2588134.69660685,0.0,1.0
2017-11-20,141.92,142.7,140.37,141.79,748539,66.238918919003,66.6029716019006,65.5154808952963,66.1782434718534,1603780.02258614,0.0,1.0
2017-11-21,144.86,145.0,142.57,142.93,879066,67.6111174930015,67.6764602822395,66.542296154751,66.7103204699345,1883440.26074087,0.0,1.0
2017-11-22,143.15,145.98,142.22,145.98,1040193,66.8130019958799,68.1338598069057,66.3789391816559,68.1338598069057,2228662.43847541,0.0,1.0
2017-11-24,144.38,145.43,143.71,143.75,1022401,67.3870850727568,67.877155992042,67.074373152832,67.0930425211858,2190542.24144913,0.0,1.0
2017-11-27,143.23,145.039,142.27,144.92,1269064,66.8503407325874,67.6946629163844,66.4022758920981,67.6391215455321,2719029.32323266,0.0,1.0
2017-11-28,143.83,144.63,142.5,144.37,998053,67.1303812578932,67.5037686249676,66.509624760132,67.3824177306684,2138375.50599523,0.0,1.0
2017-11-29,135.84,144.58,133.001,143.83,2006282,63.4011749292374,67.4804319145255,62.076116510332,67.1303812578932,4298553.57072131,0.0,1.0
2017-11-30,138.57,139.24,134.27,136.0,5664417,64.6753593193788,64.9880712393037,62.6684022213538,63.4758524026523,12136279.905519,0.0,1.0
2017-12-01,138.49,140.6,135.5,137.65,1284245,64.6380205826714,65.6228297633302,63.2424852982307,64.2459638472433,2751555.32992421,0.0,1.0
2017-12-04,63.31,71.72,63.15,71.0,3757507,59.0978855237046,66.9483549164444,58.9485305768748,66.2762576557104,4025317.7598813,0.0,2.0
2017-12-05,62.89,64.84,62.5,63.15,2654071,58.7058287882765,60.5260922027643,58.3417761053789,58.9485305768748,2843235.98925721,0.0,1.0
2017-12-06,61.99,62.8,60.68,62.3,2314562,57.865707212359,58.6218166306847,56.6428635851903,58.1550824218417,2479528.98689114,0.0,1.0
2017-12-07,63.19,63.515,61.2,61.43,2054194,58.9858693135823,59.2892465493303,57.128267162387,57.3429648984548,2200603.64237288,0.0,1.0
2017-12-08,64.38,64.8,63.5,63.51,2095491,60.0966967306287,60.4887534660568,59.275244523065,59.2845792072418,2244844.02503346,0.0,1.0
2017-12-11,63.5,64.85,63.05,64.38,1202503,59.275244523065,60.5354268869412,58.8551837351062,60.0966967306287,1288209.62468215,0.0,1.0
2017-12-12,63.41,64.38,63.16,63.44,1424486,59.1912323654732,60.0966967306287,58.9578652610517,59.2192364180038,1526014.13503748,0.0,1.0
2017-12-13,62.66,63.7,62.54,63.45,2545439,58.4911310522087,59.4619382066022,58.3791148420864,59.2285711021807,2726861.403956,0.0,1.0
2017-12-14,60.89,63.09,60.68,63.09,3244056,56.8388919529043,58.8925224718137,56.6428635851903,58.8925224718137,3475271.29845653,0.0,1.0
2017-12-15,60.97,61.79,60.66,61.13,3524202,56.9135694263192,57.6790135288218,56.6241942168365,57.062924373149,3775384.2907037,0.0,1.0
2017-12-18,61.74,62.65,61.21,61.43,2519648,57.6323401079375,58.4817963680318,57.1376018465639,57.3429648984548,2699232.18853601,0.0,1.0
2017-12-19,62.46,62.91,61.39,61.92,2190555,58.3044373686715,58.7244981566302,57.3056261617474,57.800364423121,2346683.57118078,0.0,1.0
2017-12-20,62.1,62.86,61.61,62.46,1052911,57.9683887383045,58.6778247357459,57.5109892136383,58.3044373686715,1127955.67589744,0.0,1.0
2017-12-21,61.94,62.54,61.71,62.19,1477775,57.8190337914747,58.3791148420864,57.6043360554069,58.0524008958962,1583101.22978043,0.0,1.0
2017-12-22,61.89,61.93,61.09,61.79,939176,57.7723603705904,57.8096991072979,57.0255856364416,57.6790135288218,1006114.38181067,0.0,1.0
2017-12-26,61.08,61.6,60.8,61.42,1040268,57.0162509522647,57.5016545294615,56.7548797953126,57.333630214278,1114411.56475189,0.0,1.0
2017-12-27,61.43,61.63,60.98,61.12,836546,57.3429648984548,57.529658581992,56.9229041104961,57.0535896889721,896169.580191776,0.0,1.0
2017-12-28,61.74,61.94,61.28,61.61,862034,57.6323401079375,57.8190337914747,57.2029446358019,57.5109892136383,923474.199734429,0.0,1.0
2017-12-29,61.16,62.03,61.12,61.91,801926,57.0909284256796,57.9030459490665,57.0535896889721,57.7910297389441,859082.090841233,0.0,1.0
2018-01-02,61.38,61.84,60.87,61.31,1175730,57.2962914775705,57.7256869497061,56.8202225845506,57.2309486883325,1259528.41866302,0.0,1.0
2018-01-03,63.71,63.97,61.31,61.6,1924466,59.471272890779,59.7139746793774,57.2309486883325,57.5016545294615,2061629.47084003,0.0,1.0
2018-01-04,65.59,65.91,64.16,64.26,2093690,61.2261935160288,61.5249034096884,59.8913336787378,59.9846805205064,2242914.66141936,0.0,1.0
2018-01-05,66.38,66.88,65.5,66.48,1380575,61.9636335660008,62.4303677748439,61.1421813584371,62.0569804077694,1478973.44338896,0.0,1.0
2018-01-08,67.78,68.01,66.46,66.54,1804936,63.2704893507613,63.4851870868291,62.0383110394157,62.1129885128306,1933580.14669011,0.0,1.0
2018-01-09,67.74,68.38,67.65,67.8,979733,63.2331506140539,63.830570401373,63.1491384564621,63.289158719115,1049562.02206457,0.0,1.0
2018-01-10,67.02,67.55,66.03,67.55,887358,62.5610533533199,63.0557916146935,61.6369196198107,63.0557916146935,950603.130419384,0.0,1.0
2018-01-11,67.04,67.34,66.65,67.19,970883,62.5797227216736,62.8597632469795,62.2156700387761,62.7197429843265,1040081.25139004,0.0,1.0
2018-01-12,67.91,68.08,65.91,67.18,1149545,63.3918402450605,63.5505298760671,61.5249034096884,62.7104083001497,1231477.12147515,0.0,1.0
2018-01-16,67.42,69.82,67.37,68.31,1324277,62.9344407203943,65.1747649228409,62.88776729951,63.7652276121349,1418662.88661667,0.0,1.0
2018-01-17,68.39,68.76,67.49,67.64,1329966,63.8399050855498,64.1852884000937,62.9997835096324,63.1398037722853,1424757.36168643,0.0,1.0
2018-01-18,68.27,68.68,67.83,68.39,1371410,63.7278888754275,64.1106109266788,63.3171627716456,63.8399050855498,1469155.22155483,0.0,1.0
2018-01-19,69.06,69.96,68.39,68.5,1514137,64.4653289253995,65.3054505013169,63.8399050855498,63.9425866114953,1622054.87760725,0.0,1.0
2018-01-22,69.0,69.5,68.25,69.12,1067637,64.4093208203383,64.8760550291813,63.7092195070738,64.5213370304606,1143731.24979046,0.0,1.0
2018-01-23,69.62,70.0,69.07,69.29,1158654,64.9880712393037,65.3427892380244,64.4746636095763,64.6800266614673,1241235.35199203,0.0,1.0
2018-01-24,67.34,69.74,66.95,69.58,1224648,62.8597632469795,65.100087449426,62.4957105640819,64.9507325025962,1311932.97683893,0.0,1.0
2018-01-25,67.44,68.15,66.76,67.9,954722,62.9531100887481,63.6158726653052,62.3183515647215,63.3825055608837,1022768.39999217,0.0,1.0
2018-01-26,66.8,67.86,65.59,67.86,2094009,62.355690301429,63.3451668241762,61.2261935160288,63.3451668241762,2243256.39767305,0.0,1.0
2018-01-29,65.32,66.68,64.72,66.46,1847565,60.9741570432536,62.2436740913067,60.414075992642,62.0383110394157,1979247.46568272,0.0,1.0
2018-01-30,63.49,64.75,62.35,64.55,2108367,59.2659098388881,60.4420800451726,58.201755842726,60.2553863616353,2258637.74290977,0.0,1.0
2018-01-31,62.37,63.99,62.05,63.64,1664786,58.2204252110797,59.7326440477311,57.9217153174202,59.405930101541,1783441.16250529,0.0,1.0
2018-02-01,63.1,63.57,61.11,61.84,1492106,58.9018571559905,59.340587312303,57.0442550047953,57.7256869497061,1598453.65063204,0.0,1.0
2018-02-02,61.17,62.97,61.12,62.32,1258055,57.1002631098564,58.7805062616914,57.0535896889721,58.1737517901954,1347721.01140662,0.0,1.0
2018-02-05,56.6,60.07,56.33,59.52,3147789,52.8343124410311,56.0734478504018,52.5822759682559,55.5600402206744,3372143.01026159,0.0,1.0
2018-02-06,57.94,58.1,53.15,54.48,3002053,54.0851601207305,54.2345150675602,49.6138464000142,50.8553593955367,3216019.89217982,0.0,1.0
2018-02-07,56.98,57.85,56.55,57.55,1452598,53.1890304397518,54.0011479631387,52.7876390201468,53.7211074378329,1556129.77630329,0.0,1.0
2018-02-08,53.65,57.34,53.64,57.0,1709450,50.0805806088573,53.5250790701188,50.0712459246804,53.2076998081056,1831288.52311628,0.0,1.0
2018-02-09,55.02,55.52,52.55,54.24,2365076,51.3594323410872,51.8261665499302,49.0537653494026,50.631326975292,2533643.29760903,0.0,1.0
2018-02-12,54.89,56.0,53.97,55.79,2016520,51.238081446788,52.2742313904195,50.3792905025168,52.0782030227054,2160244.48368448,0.0,1.0
2018-02-13,55.17,56.15,54.55,54.77,2352389,51.4994526037401,52.4142516530724,50.9207021847747,51.1260652366656,2520052.05042849,0.0,1.0
2018-02-14,58.05,58.14,55.04,55.04,2684569,54.1878416466759,54.2718538042677,51.3781017094409,51.3781017094409,2875907.68914783,0.0,1.0
2018-02-15,58.8,60.47,57.13,59.87,2496452,54.8879429599405,56.4468352174762,53.3290507024048,55.8867541668646,2674382.92790703,0.0,1.0
2018-02-16,55.77,56.4,52.0,52.75,8218240,52.0595336543517,52.6476187574939,48.5403577196752,49.2404590329398,8803982.91392854,0.0,1.0
2018-02-20,56.44,57.18,55.0,55.0,3742913,52.6849574942014,53.3757241232891,51.3407629727334,51.3407629727334,4009683.59409326,0.0,1.0
2018-02-21,56.97,58.03,56.6,56.69,4419046,53.179695755575,54.1691722783222,52.8343124410311,52.9183245986229,4734006.97471286,0.0,1.0
2018-02-22,54.52,56.96,53.66,56.9,3780474,50.8926981322441,53.1703610713981,50.0899152930341,53.114352966337,4049921.69887361,0.0,1.0
2018-02-23,54.2,55.19,53.63,54.22,1958964,50.5939882385846,51.5181219720938,50.0619112405035,50.6126576069383,2098586.26482082,0.0,1.0
2018-02-26,53.88,54.37,53.12,54.28,2985974,50.2952783449251,50.7526778695912,49.5858423474836,50.6686657119995,3198794.8852108,0.0,1.0
2018-02-27,53.55,54.58,53.33,54.0,1675708,49.9872337670886,50.9487062373053,49.7818707151977,50.4072945550474,1795141.61191853,0.0,1.0
2018-02-28,53.71,54.65,53.44,53.55,1799541,50.1365887139184,51.0140490265433,49.8845522411432,49.9872337670886,1927800.62603597,0.0,1.0
2018-03-01,53.0,53.95,52.45,53.47,1800149,49.5158322161572,50.4033801521072,49.0019886742914,49.9549348792061,1926815.98450178,0.045,1.0
2018-03-02,53.02,53.18,51.46,52.34,1661883,49.5345174358614,49.6839991934951,48.077070298933,48.8992199659182,1778820.93580686,0.0,1.0
2018-03-05,52.52,52.92,51.81,52.44,1469036,49.0673869432561,49.4410913373403,48.4040616437567,48.9926460644393,1572404.31020352,0.0,1.0
2018-03-06,53.1,53.67,52.53,52.53,1887584,49.6092583146782,50.1417870762482,49.0767295531082,49.0767295531082,2020403.32399697,0.0,1.0
2018-03-07,54.9,55.08,52.6,52.76,2089773,51.2909280880572,51.4590950653951,49.142127822073,49.2916095797067,2236819.29683612,0.0,1.0
2018-03-08,54.66,55.18,54.06,55.01,1558308,51.0667054516066,51.5525211639161,50.5061488604803,51.3936967964303,1667957.90969359,0.0,1.0
2018-03-09,56.09,56.4,54.59,55.05,1498338,52.4026986604577,52.6923195658729,51.0013071826419,51.4310672358387,1603768.13729665,0.0,1.0
2018-03-12,56.31,57.45,56.3,56.41,1562201,52.608236077204,53.673293600344,52.5988934673519,52.701662175725,1672124.83955754,0.0,1.0
2018-03-13,54.93,57.18,54.77,56.82,1461776,51.3189559176135,53.4210431343371,51.1694741599798,53.0847091796613,1564633.46231955,0.0,1.0
2018-03-14,54.82,55.49,54.38,54.76,1955948,51.2161872092403,51.8421420693314,50.8051123757477,51.1601315501277,2093577.73787297,0.0,1.0
2018-03-15,54.43,55.36,54.18,55.04,1390190,50.8518254250082,51.720688141254,50.6182601787056,51.4217246259866,1488010.33330826,0.0,1.0
2018-03-16,55.3,55.44,54.17,54.65,2307662,51.6646324821414,51.7954290200708,50.6089175688535,51.0573628417545,2470039.99581554,0.0,1.0
2018-03-19,54.43,54.8,53.29,54.64,2103378,50.8518254250082,51.1975019895361,49.7867679018682,51.0480202319024,2251381.60888315,0.0,1.0
2018-03-20,56.15,56.32,54.39,54.4,2026750,52.4587543195703,52.6175786870561,50.8144549855998,50.8237975954519,2169361.70094197,0.0,1.0
2018-03-21,55.76,56.52,55.54,56.0,1930002,52.0943925353382,52.8044308840982,51.8888551185919,52.3186151717887,2065806.05478791,0.0,1.0
2018-03-22,54.09,55.67,54.06,55.09,2909468,50.5341766900367,52.0103090466693,50.5061488604803,51.4684376752472,3114191.90789008,0.0,1.0
2018-03-23,52.75,54.35,52.72,54.04,2794485,49.2822669698546,50.7770845461914,49.2542391402982,50.4874636407761,2991118.1610247,0.0,1.0
2018-03-26,54.05,54.16,52.7,53.52,1755945,50.4968062506282,50.5995749590014,49.235553920594,50.0016479284667,1879501.58231679,0.0,1.0
2018-03-27,53.33,55.01,53.01,54.45,3211133,49.8241383412767,51.3936967964303,49.5251748260093,50.8705106447124,3437083.48184576,0.0,1.0
2018-03-28,50.77,53.34,50.7,53.1,2106515,47.4324302191377,49.8334809511288,47.367031950173,49.6092583146782,2254739.34301704,0.0,1.0
2018-03-29,51.99,52.88,50.64,51.1,3258888,48.5722286210946,49.4037208979319,47.3109762910604,47.7407363442572,3488198.74915968,0.0,1.0
2018-04-02,48.82,51.97,48.46,51.74,2797449,45.6106212979772,48.5535434013904,45.2742873433015,48.3386633747919,2994290.72206164,0.0,1.0
2018-04-03,50.05,50.27,49.02,49.75,2901145,46.7597623097862,46.9652997265325,45.7974734950193,46.479484014223,3105283.2623063,0.0,1.0
2018-04-04,50.18,50.28,48.56,49.47,3272399,46.8812162378635,46.9746423363846,45.3677134418225,46.2178909383641,3502660.44692281,0.0,1.0
2018-04-05,50.34,51.93,50.23,50.69,1837442,47.0306979954972,48.5161729619819,46.9279292871241,47.3576893403209,1966733.09609089,0.0,1.0
2018-04-06,49.29,50.58,48.89,49.81,1737505,46.0497239610262,47.2549206319477,45.676019566942,46.5355396733357,1859764.05683739,0.0,1.0
2018-04-09,49.7,50.46,49.32,49.66,1533516,46.4327709649625,47.1428093137225,46.0777517905825,46.3954005255541,1641421.42749808,0.0,1.0
2018-04-10,50.46,50.71,48.04,49.25,4090244,47.1428093137225,47.3763745600251,44.881897729513,46.0123535216178,4378052.8832405,0.0,1.0
2018-04-11,50.26,50.61,49.52,50.01,2047039,46.9559571166804,47.2829484615041,46.2646039876246,46.7223918703777,2191078.33079292,0.0,1.0
2018-04-12,50.72,51.03,50.14,50.48,1191921,47.3857171698772,47.6753380752925,46.8438457984551,47.1614945334267,1275790.19018056,0.0,1.0
2018-04-13,50.44,51.22,50.24,50.95,1242402,47.1241240940183,47.8528476624825,46.9372718969762,47.6005971964756,1329823.2717275,0.0,1.0
2018-04-16,50.85,51.07,49.95,50.7,2064490,47.5071710979546,47.7127085147009,46.6663362112651,47.367031950173,2209757.26556195,0.0,1.0
2018-04-17,51.59,51.97,50.67,51.15,1520240,48.1985242270104,48.5535434013904,47.3390041206167,47.7874493935177,1627211.26544469,0.0,1.0
2018-04-18,50.89,51.66,50.44,51.66,1528968,47.544541537363,48.2639224959751,47.1241240940183,48.2639224959751,1636553.40874101,0.0,1.0
2018-04-19,49.7,50.77,49.35,50.31,1733435,46.4327709649625,47.4324302191377,46.1057796201388,47.0026701659409,1855407.67241759,0.0,1.0
2018-04-20,50.9,50.96,49.36,49.59,2340440,47.5538841472151,47.6099398063277,46.1151222299909,46.3300022565893,2505124.41068342,0.0,1.0
2018-04-23,49.67,51.1,49.43,50.8,2878565,46.4047431354062,47.7407363442572,46.1805204989557,47.4604580486941,3081114.42687654,0.0,1.0
2018-04-24,48.39,50.31,47.87,49.92,1218335,45.2088890743367,47.0026701659409,44.7230733620273,46.6383083817088,1304062.80395566,0.0,1.0
2018-04-25,47.24,48.19,46.79,48.16,1860154,44.1344889413446,45.0220368772946,43.7140714979999,44.9940090477383,1991043.219664,0.0,1.0
2018-04-26,47.33,47.71,47.0,47.44,1880425,44.2185724300136,44.5735916043936,43.9102663048941,44.3213411383867,2012740.58294995,0.0,1.0
2018-04-27,46.21,47.06,45.81,46.95,2978032,43.1722001265778,43.9663219640067,42.7984957324936,43.8635532556336,3187580.39471056,0.0,1.0
2018-04-30,46.25,46.89,45.1,46.11,3642490,43.2095705659862,43.807497596521,42.1351704329941,43.0787740280567,3898792.79736728,0.0,1.0
2018-05-01,46.1,46.19,39.9,40.0,12230766,43.0694314182047,43.1535149068736,37.2770133098995,37.3704394084205,13091380.4532297,0.0,1.0
2018-05-02,45.06,45.79,44.63,45.63,3154961,42.0977999935857,42.7798105127894,41.6960677699452,42.6303287551557,3376958.95466416,0.0,1.0
2018-05-03,46.13,46.4,44.77,44.97,2724537,43.097459247761,43.3497097137678,41.8268643078747,42.0137165049168,2916248.28942856,0.0,1.0
2018-05-04,47.17,48.11,45.33,46.18,2220365,44.0690906723799,44.9472959984778,42.3500504595926,43.1441722970215,2376600.36665204,0.0,1.0
2018-05-07,46.34,46.73,45.28,45.51,2992311,43.2936540546552,43.6580158388873,42.303337410332,42.5182174369304,3202864.13258042,0.0,1.0
2018-05-08,47.02,47.1,46.0,46.02,2245537,43.9289515245983,44.0036924034152,42.9760053196836,42.9946905393878,2403543.58744203,0.0,1.0
2018-05-09,48.23,48.33,46.93,47.14,1654585,45.059407316703,45.1528334152241,43.8448680359294,44.0410628428236,1771009.41406344,0.0,1.0
2018-05-10,48.47,48.94,48.1,48.3,1610854,45.2836299531536,45.7227326162025,44.9379533886257,45.1248055856678,1724201.29439209,0.0,1.0
2018-05-11,48.37,48.66,48.07,48.46,1271841,45.1902038546325,45.4611395403436,44.9099255590694,45.2742873433015,1361333.73878758,0.0,1.0
2018-05-14,49.21,49.65,48.5,48.5,1860652,45.9749830822093,46.386057915702,45.3116577827099,45.3116577827099,1991576.26129571,0.0,1.0
2018-05-15,47.39,49.15,47.27,48.85,2286291,44.2746280891262,45.9189274230967,44.162516770901,45.6386491275336,2447165.23133505,0.0,1.0
2018-05-16,48.27,48.68,46.84,47.29,1652010,45.0967777561115,45.4798247600478,43.7607845472604,44.1812019906052,1768253.22490349,0.0,1.0
2018-05-17,46.76,48.0,46.64,48.0,1639568,43.7280854127781,44.8876839138868,43.6158662029933,44.8876839138868,1753248.48907281,0.045,1.0
2018-05-18,45.45,46.73,45.32,46.65,2720448,42.5030257059616,43.7000306103319,42.3814548953615,43.6252178038087,2909071.99067141,0.0,1.0
2018-05-21,45.73,46.86,45.38,45.75,1459347,42.7648705287926,43.821601420932,42.4375645002538,42.7835737304234,1560531.75152414,0.0,1.0
2018-05-22,46.34,46.79,45.75,45.96,1288052,43.3353181785316,43.7561402152242,42.7835737304234,42.9799573475466,1377359.90385712,0.0,1.0
2018-05-23,46.57,46.61,45.67,46.03,921623,43.5504049972856,43.5878114005472,42.7087609239002,43.0454185532544,985524.316310609,0.0,1.0
2018-05-24,46.6,46.7,45.93,46.6,997446,43.5784597997318,43.6719758078857,42.9519025451004,43.5784597997318,1066604.55219406,0.0,1.0
2018-05-25,46.71,46.85,46.23,46.35,837910,43.6813274087011,43.8122498201166,43.2324505695622,43.3446697793469,896007.022263791,0.0,1.0
2018-05-29,47.07,48.17,46.54,46.68,1612255,44.0179850380552,45.0466611277485,43.5223501948394,43.6532726062549,1724041.72486295,0.0,1.0
2018-05-30,46.41,47.44,46.37,47.18,1343552,43.4007793842393,44.3639942682248,43.3633729809777,44.1208526470246,1436708.0316222,0.0,1.0
2018-05-31,45.71,46.67,45.15,46.27,1271321,42.7461673271618,43.6439210054395,42.2224776814998,43.2698569728238,1359468.84934113,0.0,1.0
2018-06-01,46.35,46.63,45.93,46.14,973823,43.3446697793469,43.6065146021779,42.9519025451004,43.1482861622237,1041343.63647885,0.0,1.0
2018-06-04,46.8,46.84,46.08,46.35,814345,43.7654918160396,43.8028982193012,43.0921765573313,43.3446697793469,870808.128015428,0.0,1.0
2018-06-05,46.91,47.64,46.76,47.0,713387,43.8683594250089,44.5510262845326,43.7280854127781,43.9525238323475,762850.14093602,0.0,1.0
2018-06-06,46.78,46.98,46.16,46.95,1064907,43.7467886144088,43.9338206307167,43.1669893638545,43.9057658282705,1138743.00349425,0.0,1.0
2018-06-07,46.75,47.04,46.25,46.87,1083582,43.7187338119627,43.9899302356091,43.251153771193,43.8309530217474,1158712.84648547,0.0,1.0
2018-06-08,47.52,47.61,46.3,46.65,1341809,44.4388070747479,44.5229714820865,43.29791177527,43.6252178038087,1434844.17960969,0.0,1.0
2018-06-11,46.42,47.33,46.39,47.26,684556,43.4101309850547,44.2611266592555,43.3820761826085,44.1956654535477,732020.125231602,0.0,1.0
2018-06-12,46.48,46.86,45.89,46.41,948917,43.466240589947,43.821601420932,42.9144961418389,43.4007793842393,1014710.76314341,0.0,1.0
2018-06-13,46.29,46.94,46.18,46.5,1313631,43.2885601744546,43.8964142274551,43.1856925654853,43.4849437915778,1404712.44007519,0.0,1.0
2018-06-14,45.78,46.54,45.71,46.45,1016740,42.8116285328695,43.5223501948394,42.7461673271618,43.4381857875009,1087236.31394361,0.0,1.0
2018-06-15,45.68,46.0,44.97,45.4,2019738,42.7181125247156,43.0173637508082,42.0541488668227,42.4562677018846,2159777.81758545,0.0,1.0
2018-06-18,45.83,46.19,44.99,45.34,1269844,42.8583865369465,43.1950441663006,42.0728520684535,42.4001580969922,1357889.44060763,0.0,1.0
2018-06-19,45.27,45.61,44.46,45.37,1051120,42.3346968912845,42.6526513190079,41.5772172252376,42.4282128994384,1124000.0730889,0.0,1.0
2018-06-20,45.47,45.68,45.14,45.45,592519,42.5217289075923,42.7181125247156,42.2131260806844,42.5030257059616,633601.681355659,0.0,1.0
2018-06-21,45.42,45.65,45.12,45.4,928787,42.4749709035154,42.6900577222694,42.1944228790536,42.4562677018846,993185.036802663,0.0,1.0
2018-06-22,45.11,46.0,44.84,45.73,1934958,42.1850712782382,43.0173637508082,41.9325780562226,42.7648705287926,2069119.54241565,0.0,1.0
2018-06-25,43.74,44.96,43.26,44.91,1068828,40.9039019665293,42.0447972660073,40.4550251273905,41.9980392619303,1142935.86852068,0.0,1.0
2018-06-26,44.0,44.48,43.5,43.77,906560,41.1470435877296,41.5959204268684,40.6794635469599,40.9319567689755,969416.913634474,0.0,1.0
2018-06-27,43.74,44.79,43.72,44.24,988567,40.9039019665293,41.8858200521456,40.8851987648986,41.371482007299,1057109.92108729,0.0,1.0
2018-06-28,44.03,44.35,42.95,43.67,842568,41.1750983901757,41.4743496162683,40.1651255021133,40.8384407608216,900987.987653518,0.0,1.0
2018-06-29,44.61,45.42,44.07,44.1,1076918,41.7174912374685,42.4749709035154,41.2125047934373,41.2405595958835,1151586.79381112,0.0,1.0
2018-07-02,44.5,44.83,43.73,44.39,900573,41.6146236284992,41.9232264554072,40.8945503657139,41.5117560195299,963014.801185294,0.0,1.0
2018-07-03,44.5,44.97,43.87,44.64,537508,41.6146236284992,42.0541488668227,41.0254727771295,41.7455460399147,574776.45871629,0.0,1.0
2018-07-05,45.62,45.66,44.25,44.69,1219956,42.6620029198232,42.6994093230848,41.3808336081144,41.7923040439917,1304542.42442846,0.0,1.0
2018-07-06,46.29,46.49,45.52,45.63,913517,43.2885601744546,43.4755921907624,42.5684869116693,42.6713545206386,976856.28165,0.0,1.0
2018-07-09,46.99,47.07,46.22,46.52,710509,43.9431722315321,44.0179850380552,43.2230989687468,43.5036469932086,759772.592977318,0.0,1.0
2018-07-10,48.3,48.39,47.12,47.25,1601130,45.1682319383486,45.2523963456871,44.0647430421322,44.1863138527323,1712145.36591904,0.0,1.0
2018-07-11,45.28,48.0,45.2,47.76,1811394,42.3440484920999,44.8876839138868,42.2692356855767,44.6632454943174,1936988.15396224,0.0,1.0
2018-07-12,45.46,45.8,45.01,45.72,1168589,42.512377306777,42.8303317345003,42.0915552700843,42.7555189279772,1249613.86084451,0.0,1.0
2018-07-13,45.72,45.89,45.32,45.57,747113,42.7555189279772,42.9144961418389,42.3814548953615,42.6152449157463,798914.554575751,0.0,1.0
2018-07-16,45.43,45.9,45.21,45.73,956853,42.4843225043308,42.9238477426543,42.2785872863921,42.7648705287926,1023197.01074599,0.0,1.0
2018-07-17,45.54,45.71,45.0,45.39,806776,42.5871901133001,42.7461673271618,42.0822036692689,42.4469161010692,862714.326591033,0.0,1.0
2018-07-18,45.58,45.78,45.17,45.4,1161626,42.6245965165617,42.8116285328695,42.2411808831306,42.4562677018846,1242168.07681517,0.0,1.0
2018-07-19,44.87,45.41,44.52,45.41,790285,41.9606328586688,42.4656193027,41.63332683013,42.4656193027,845079.912627537,0.0,1.0
2018-07-20,44.95,45.48,44.73,44.94,913312,42.0354456651919,42.5310805084077,41.8297104472533,42.0260940643765,976637.067844742,0.0,1.0
2018-07-23,44.81,45.07,43.81,44.97,959673,41.9045232537764,42.1476648749766,40.9693631722371,42.0541488668227,1026212.53723784,0.0,1.0
2018-07-24,44.5,45.61,44.22,44.97,792889,41.6146236284992,42.6526513190079,41.3527788056682,42.0541488668227,847864.462622138,0.0,1.0
2018-07-25,45.25,45.46,44.51,44.53,1090171,42.3159936896537,42.512377306777,41.6239752293146,41.6426784309454,1165758.69898717,0.0,1.0
2018-07-26,46.36,46.48,45.0,45.32,1063921,43.3540213801623,43.466240589947,42.0822036692689,42.3814548953615,1137688.63855774,0.0,1.0
2018-07-27,45.66,47.03,45.22,46.83,1029431,42.6994093230848,43.9805786347937,42.2879388872075,43.7935466184858,1100807.25249256,0.0,1.0
2018-07-30,44.25,46.02,44.18,45.75,1330093,41.3808336081144,43.036066952439,41.3153724024066,42.7835737304234,1422315.84330526,0.0,1.0
2018-07-31,52.78,54.43,48.5,48.5,4953212,49.3577491036447,50.9007632381846,45.3552639546565,45.3552639546565,5296646.10132506,0.0,1.0
2018-08-01,51.22,52.5,50.23,51.6,2773638,47.8988993764434,49.0959042808137,46.9730908957195,48.2542602074283,2965949.95311871,0.0,1.0
2018-08-02,51.83,52.45,50.61,51.07,1308201,48.4693470261823,49.0491462767367,47.3284517267044,47.7586253642125,1398905.94757494,0.0,1.0
2018-08-03,52.88,52.94,51.18,51.75,1391457,49.4512651117986,49.507374716691,47.8614929731818,48.3945342196592,1487934.55523637,0.0,1.0
2018-08-06,52.95,53.2,52.42,52.74,1327768,49.5167263175064,49.7505163378912,49.0210914742905,49.3203427003831,1419829.63795294,0.0,1.0
2018-08-07,53.26,53.5,52.54,53.0,1162401,49.8066259427836,50.031064362353,49.1333106840753,49.5634843215833,1242996.81193261,0.0,1.0
2018-08-08,53.26,53.67,52.77,53.21,1059135,49.8066259427836,50.1900415762147,49.3483975028293,49.7598679387066,1132570.79820668,0.0,1.0
2018-08-09,53.0,53.48,52.79,53.44,763661,49.5634843215833,50.0123611607222,49.3671007044601,49.9749547574606,816609.920670466,0.0,1.0
2018-08-10,52.67,53.03,52.01,52.41,1006559,49.2548814946754,49.5915391240295,48.6376758408594,49.0117398734751,1076349.40783953,0.0,1.0
2018-08-13,51.98,52.76,51.9,52.61,1191614,48.6096210384132,49.3390459020139,48.5348082318901,49.198771889783,1274235.31384975,0.0,1.0
2018-08-14,52.5,52.72,52.0,52.0,1308562,49.0959042808137,49.3016394987523,48.628324240044,48.628324240044,1399291.97773932,0.0,1.0
2018-08-15,52.3,52.42,51.4,52.22,1094024,48.9088722645058,49.0210914742905,48.0672281911204,48.8340594579827,1169878.84919039,0.0,1.0
2018-08-16,52.61,52.8,52.19,52.36,1038257,49.2408540934523,49.4186864880114,48.8477509054795,49.0068641006113,1109296.37138978,0.045,1.0
2018-08-17,52.43,52.63,51.77,52.46,530797,49.0723812986068,49.2595732928796,48.4546477175066,49.1004600977477,567115.065002768,0.0,1.0
2018-08-20,52.43,52.8,52.12,52.37,613470,49.0723812986068,49.4186864880114,48.782233707484,49.016223700325,655444.6971766,0.0,1.0
2018-08-21,53.23,53.45,52.09,52.48,1005718,49.8211492756979,50.0270604693979,48.7541549083431,49.119179297175,1074530.99573745,0.0,1.0
2018-08-22,53.16,53.63,52.72,53.2,669730,49.7556320777024,50.1955332642434,49.3438096903023,49.793070476557,715554.105400565,0.0,1.0
2018-08-23,52.94,53.24,52.68,53.0,567812,49.5497208840023,49.8305088754115,49.3063712914477,49.6058784822842,606662.696453356,0.0,1.0
2018-08-24,51.68,52.35,51.22,52.0,921621,48.3704113200839,48.9975045008977,47.9398697332565,48.6699185109203,984679.930977221,0.0,1.0
2018-08-27,52.47,53.14,51.75,51.75,972360,49.1098196974613,49.7369128782751,48.4359285180794,48.4359285180794,1038890.5826636,0.0,1.0
2018-08-28,53.05,53.57,52.73,52.82,955872,49.6526764808524,50.1393756659616,49.3531692900159,49.4374056874387,1021274.44468286,0.0,1.0
2018-08-29,53.08,53.27,52.32,53.09,1001086,49.6807552799933,49.8585876745524,48.9694257017568,49.6901148797069,1069582.06614461,0.0,1.0
2018-08-30,53.47,53.89,53.01,53.05,876760,50.0457796688252,50.438882856798,49.6152380819978,49.6526764808524,936749.462396786,0.0,1.0
2018-08-31,53.8,53.89,53.22,53.32,771581,50.3546464593753,50.438882856798,49.8117896759842,49.9053856731206,824373.930089847,0.0,1.0
2018-09-04,53.37,53.83,52.95,53.72,696372,49.9521836716888,50.3827252585162,49.559080483716,50.2797696616662,744018.997933499,0.0,1.0
2018-09-05,52.57,53.29,52.23,53.29,721321,49.2034156945977,49.8773068739797,48.885189304334,49.8773068739797,770675.052426562,0.0,1.0
2018-09-06,52.64,53.02,52.48,52.55,897573,49.2689328925932,49.6245976817115,49.119179297175,49.1846964951704,958986.52449002,0.0,1.0
2018-09-07,53.03,53.6,52.33,52.48,811405,49.6339572814251,50.1674544651025,48.9787853014704,49.119179297175,866922.758264592,0.0,1.0
2018-09-10,54.32,54.6,53.11,53.11,1232551,50.8413456444845,51.1034144364663,49.7088340791342,49.7088340791342,1316884.3088492,0.0,1.0
2018-09-11,54.63,54.66,53.44,54.18,1106378,51.1314932356073,51.1595720347482,50.0177008696843,50.7103112484935,1182078.33011044,0.0,1.0
2018-09-12,54.87,55.06,54.0,54.24,819931,51.3561236287346,51.5339560232937,50.541838453648,50.7664688467754,876032.122191317,0.0,1.0
2018-09-13,55.53,56.12,55.11,55.37,1113505,51.9738572098347,52.5260735929394,51.5807540218619,51.8241036144165,1189692.97199477,0.0,1.0
2018-09-14,55.71,56.0,55.05,55.39,1277284,52.1423300046802,52.4137583963757,51.5245964235801,51.8428228138438,1364678.01944434,0.0,1.0
2018-09-17,55.37,56.22,55.11,55.75,1088088,51.8241036144165,52.6196695900758,51.5807540218619,52.1797684035348,1162536.89611797,0.0,1.0
2018-09-18,55.91,55.97,55.38,55.51,645048,52.329521998953,52.3856795972348,51.8334632141302,51.9551380104075,689183.319517453,0.0,1.0
2018-09-19,56.15,56.19,55.63,56.0,770637,52.5541523920803,52.5915907909349,52.0674532069711,52.4137583963757,823365.339948301,0.0,1.0
2018-09-20,56.86,57.17,56.18,56.28,1216131,53.2186839717487,53.5088315628714,52.5822311912212,52.6758271883576,1299340.82354814,0.0,1.0
2018-09-21,58.13,58.22,56.76,56.88,1987932,54.4073531353807,54.4915895328035,53.1250879746123,53.2374031711759,2123949.80642521,0.0,1.0
2018-09-24,58.96,59.02,57.8,57.9,1363178,55.1841999116127,55.2403575098946,54.0984863448307,54.1920823419671,1456449.03810749,0.0,1.0
2018-09-25,57.94,59.18,57.6,59.11,1896061,54.2295207408216,55.3901111053128,53.9112943505579,55.3245939073173,2025792.83090186,0.0,1.0
2018-09-26,57.04,58.11,56.93,58.1,852416,53.3871567665941,54.3886339359535,53.2842011697441,54.3792743362398,910739.803068593,0.0,1.0
2018-09-27,56.49,57.48,56.47,57.05,1497141,52.872378782344,53.7989791539942,52.8536595829167,53.3965163663078,1599578.02235753,0.0,1.0
2018-09-28,55.82,56.4,54.79,56.14,1455346,52.2452856015302,52.7881423849213,51.2812468310255,52.5447927923667,1554923.3348936,0.0,1.0
2018-10-01,56.68,56.71,55.99,56.06,800756,53.0502111769032,53.0782899760441,52.4043987966621,52.4699159946576,855545.134941147,0.0,1.0
2018-10-02,56.11,57.15,55.77,56.79,954269,52.5167139932258,53.4901123634442,52.1984876029621,53.1531667737532,1019561.76460139,0.0,1.0
2018-10-03,56.84,56.95,55.9,56.25,1036106,53.1999647723214,53.3029203691714,52.3201623992394,52.6477483892167,1106998.19618377,0.0,1.0
2018-10-04,56.05,56.79,55.69,56.65,698119,52.4605563949439,53.1531667737532,52.1236108052529,53.0221323777622,745885.530748417,0.0,1.0
2018-10-05,50.58,55.8,50.55,55.66,2201696,47.3408553515837,52.226566402103,47.3127765524427,52.095532006112,2352339.91555403,0.0,1.0
2018-10-08,49.99,50.53,49.35,50.2,1265608,46.788638968479,47.2940573530155,46.1896245868061,46.9851905624654,1352203.12697326,0.0,1.0
2018-10-09,48.72,49.79,48.54,49.69,1033624,45.5999698048469,46.6014469742062,45.4314970100014,46.5078509770698,1104346.37337517,0.0,1.0
2018-10-10,45.61,48.49,45.52,48.31,2120793,42.6891342939053,45.3846990114332,42.6048978964826,45.2162262165877,2265901.3898956,0.0,1.0
2018-10-11,43.66,46.88,43.34,45.25,2192337,40.8640123497458,43.8778034575374,40.5645051589094,42.3521887042143,2342340.55630113,0.0,1.0
2018-10-12,44.72,45.19,43.79,44.63,1992654,41.8561299193915,42.2960311059325,40.9856871460231,41.7718935219687,2128994.89397646,0.0,1.0
2018-10-15,44.08,44.68,43.36,44.64,2398801,41.2571155377186,41.8186915205369,40.5832243583366,41.7812531216824,2562931.18658113,0.0,1.0
2018-10-16,46.44,47.65,45.63,47.16,2168168,43.4659810701373,44.5984926354876,42.7078534933326,44.1398722495193,2316517.87078096,0.0,1.0
2018-10-17,45.9,46.62,45.35,46.32,1324641,42.9605626856008,43.6344538649828,42.4457847013507,43.3536658735736,1415275.26873801,0.0,1.0
2018-10-18,44.23,45.81,44.09,45.67,950903,41.3975095334232,42.8763262881781,41.2664751374323,42.7452918921871,1015965.45695685,0.0,1.0
2018-10-19,43.3,44.62,43.23,44.46,1200374,40.5270667600548,41.7625339222551,40.4615495620593,41.6127803268369,1282505.70187404,0.0,1.0
2018-10-22,43.2,45.05,42.51,43.41,1051694,40.4334707629184,42.1649967099416,39.7876583826774,40.6300223569048,1123652.75458042,0.0,1.0
2018-10-23,42.99,43.38,41.57,42.12,1206838,40.236919168932,40.6019435577639,38.9078560095953,39.4226339938455,1289411.98013141,0.0,1.0
2018-10-24,41.45,44.06,41.39,43.23,1702509,38.7955408130317,41.2383963382913,38.7393832147499,40.4615495620593,1818997.66238844,0.0,1.0
2018-10-25,41.9,43.21,41.33,41.77,1262729,39.2167228001454,40.4428303626321,38.683225616468,39.0950480038681,1349127.14072589,0.0,1.0
2018-10-26,41.24,42.14,39.83,41.0,1559912,38.5989892190453,39.4413531932727,37.2792856594222,38.374358825918,1666643.92466159,0.0,1.0
2018-10-29,39.61,42.78,39.0,41.89,2281395,37.0733744657222,40.0403675749456,36.5024388831902,39.2073632004318,2437492.06141329,0.0,1.0
2018-10-30,41.97,42.03,36.16,37.0,4817477,39.2822399981409,39.3383975964227,33.8443125645169,34.6305189404625,5147097.25564451,0.0,1.0
2018-10-31,42.84,44.7,42.48,42.72,2145662,40.0965251732274,41.8374107199642,39.7595795835364,39.9842099766638,2292471.97064786,0.0,1.0
2018-11-01,46.37,46.39,43.03,43.29,2275719,43.4004638721418,43.4191830715691,40.2743575677866,40.5177071603412,2431427.69950289,0.0,1.0
2018-11-02,46.57,47.69,45.66,46.67,2165269,43.5876558664146,44.6359310343421,42.7359322924735,43.681251863551,2313420.51609839,0.0,1.0
2018-11-05,45.0,46.75,44.66,46.39,1485627,42.1181987113734,43.7561286612601,41.7999723211096,43.4191830715691,1587276.21421158,0.0,1.0
2018-11-06,46.66,46.74,44.64,44.85,1280475,43.6718922638374,43.7467690615465,41.7812531216824,41.9778047156688,1368087.35328086,0.0,1.0
2018-11-07,47.42,47.64,46.43,47.31,1394799,44.3832218420739,44.5891330357739,43.4566214704237,44.2802662452239,1490233.60258403,0.0,1.0
2018-11-08,46.81,47.65,46.57,47.17,809582,43.8122862595419,44.5984926354876,43.5876558664146,44.1492318492329,864975.025395907,0.0,1.0
2018-11-09,45.06,46.38,44.72,46.16,1029119,42.1743563096552,43.4098234718555,41.8561299193915,43.2039122781554,1099533.13334586,0.0,1.0
2018-11-12,41.97,44.25,41.82,44.05,1711642,39.2822399981409,41.4162287328505,39.1418460024363,41.2290367385777,1828755.55832355,0.0,1.0
2018-11-13,41.97,42.58,41.67,42.05,1788995,39.2822399981409,39.8531755806728,39.0014520067317,39.35711679585,1911401.18673358,0.0,1.0
2018-11-14,41.27,42.92,40.98,42.43,1490920,38.6270680181862,40.1714019709366,38.3556396264907,39.7127815849683,1592931.37058786,0.0,1.0
2018-11-15,42.08,42.43,40.72,41.04,2345989,39.4319935935591,39.7599688254447,38.1575755496608,38.4574386188133,2503530.96872396,0.05,1.0
2018-11-16,42.7,42.97,41.29,41.52,1458317,40.0129782900422,40.2659877546396,38.6917066415888,38.9072332225422,1556248.46140226,0.0,1.0
2018-11-19,40.71,42.85,40.47,42.85,2309752,38.1482048287498,40.1535391037074,37.9233075268854,40.1535391037074,2464860.51813206,0.0,1.0
2018-11-20,40.66,41.11,39.28,39.91,1364019,38.1013512241947,38.5230336651905,36.8081917384744,37.3985471558684,1455617.99668621,0.0,1.0
2018-11-21,40.89,41.86,40.65,41.29,966071,38.3168778051481,39.2258377335167,38.0919805032837,38.6917066415888,1030946.2944993,0.0,1.0
2018-11-23,40.85,41.54,40.3,40.3,301062,38.279394921504,38.9259746643642,37.7640052713981,37.7640052713981,321279.443554924,0.0,1.0
2018-11-26,41.59,42.28,41.41,41.53,1182971,38.9728282689193,39.6194080117794,38.804155292521,38.9166039434532,1262411.94379102,0.0,1.0
2018-11-27,40.84,41.67,40.75,41.63,1104589,38.270024200593,39.0477940362074,38.1856877123939,39.0103111525633,1178766.29822724,0.0,1.0
2018-11-28,42.61,42.64,40.32,41.21,1339655,39.928641801843,39.9567539645761,37.7827467132201,38.6167408743006,1429617.86261824,0.0,1.0
2018-11-29,42.36,42.98,41.93,42.34,1146093,39.6943737790676,40.2753584755506,39.2914327798938,39.6756323372455,1223057.44764266,0.0,1.0
2018-11-30,44.02,44.02,42.32,42.37,1521710,41.2499134502964,41.2499134502964,39.6568908954235,39.7037444999786,1623898.53934393,0.0,1.0
2018-12-03,47.35,47.51,45.02,45.59,2354239,44.370363513665,44.5202950482413,42.1869855413981,42.721116633326,2512334.98719633,0.0,1.0
2018-12-04,45.01,47.06,44.98,47.04,1743406,42.1776148204871,44.0986126072455,42.149502657754,44.0798711654235,1860482.25804092,0.0,1.0
2018-12-06,43.92,44.275,42.4,43.63,1759219,41.1562062411862,41.4888668335273,39.7318566627116,40.8844553347667,1877357.16035651,0.0,1.0
2018-12-07,41.4,43.93,41.31,43.48,1472370,38.79478457161,41.1655769620972,38.7104480834108,40.7438945211015,1571245.1731104,0.0,1.0
2018-12-10,41.34,42.0,40.49,41.15,945967,38.7385602461439,39.357027826271,37.9420489687074,38.5605165488345,1009492.23542433,0.0,1.0
2018-12-11,40.73,42.54,40.39,42.0,875498,38.1669462705718,39.8630467554659,37.8483417595972,39.357027826271,934290.977517751,0.0,1.0
2018-12-12,41.85,42.7,41.09,41.67,859623,39.2164670126057,40.0129782900422,38.5042922233684,39.0477940362074,917349.911669406,0.0,1.0
2018-12-13,39.77,42.17,39.5,41.9,1097447,37.2673570631142,39.5163300817583,37.0143475985167,39.2633206171608,1171144.68611456,0.0,1.0
2018-12-14,39.66,39.68,38.0,39.15,1342263,37.164279133093,37.183020574915,35.6087394618642,36.6863723666312,1432400.99960926,0.0,1.0
2018-12-17,38.63,39.82,37.95,39.25,1422708,36.1990948792583,37.3142106676693,35.5618858573091,36.7800795757413,1518248.18336801,0.0,1.0
2018-12-18,38.88,39.63,38.56,38.88,1503812,36.4333629020337,37.13616697036,36.1334998328812,36.4333629020337,1604798.62145079,0.0,1.0
2018-12-19,37.57,39.4724,36.94,38.96,1709639,35.2057984626905,36.9884844088023,34.6154430452964,36.5083286693218,1824447.67722196,0.0,1.0
2018-12-20,36.47,37.44,35.52,36.94,1901460,34.1750191624786,35.0839790908473,33.284800675932,34.6154430452964,2029150.17751143,0.0,1.0
2018-12-21,35.75,36.99,35.5,36.68,3532685,33.5003272568854,34.6622966498515,33.26605923411,34.37180430161,3769918.06024947,0.0,1.0
2018-12-24,34.94,36.34,34.93,35.25,547238,32.741298863093,34.0531997906354,32.731928142182,33.0317912113346,583987.086155376,0.0,1.0
2018-12-26,37.71,37.73,34.88,35.18,884011,35.3369885554447,35.3557299972667,32.6850745376269,32.9661961649574,943375.657427481,0.0,1.0
2018-12-27,37.89,37.9,36.3,36.76,819978,35.505661531843,35.515032252754,34.0157169069913,34.4467700688981,875042.601083098,0.0,1.0
2018-12-28,37.71,38.5,37.38,38.35,796162,35.3369885554447,36.0772755074151,35.0277547653812,35.9367146937498,849627.267272441,0.0,1.0
2018-12-31,38.67,38.7224,37.56,38.11,1015459,36.2365777629023,36.2856803404761,35.1964277417795,35.7118173918854,1083650.88411304,0.0,1.0
2019-01-02,38.59,38.92,37.27,37.72,945689,36.1616119956142,36.4708457856778,34.92467683536,35.3463592763557,1009195.56668066,0.0,1.0
2019-01-03,36.15,37.96,35.6,37.96,2398674,33.8751560933261,35.5712565782201,33.3597664432202,35.5712565782201,2559753.96426538,0.0,1.0
2019-01-04,37.69,37.79,36.66,36.95,2064523,35.3182471136227,35.4119543227329,34.3530628597879,34.6248137662074,2203163.47013686,0.0,1.0
2019-01-07,38.92,39.18,37.28,37.88,1691561,36.4708457856778,36.7144845293642,34.934047556271,35.496290810932,1805155.67165305,0.0,1.0
2019-01-08,40.95,41.1,39.21,39.37,2019308,38.3731021306142,38.5136629442794,36.7425966920973,36.8925282266735,2154912.11313951,0.0,1.0
2019-01-09,41.28,42.12,40.81,41.58,1277433,38.6823359206778,39.4694764772032,38.24191203786,38.9634575480083,1363217.42172276,0.0,1.0
2019-01-10,42.11,42.14,40.69,41.0,705002,39.4601057562922,39.4882179190252,38.1294633869278,38.4199557351693,752345.531037156,0.0,1.0
2019-01-11,41.74,42.28,40.96,41.89,648640,39.1133890825845,39.6194080117794,38.3824728515252,39.2539498962498,692198.611141446,0.0,1.0
2019-01-14,41.39,42.12,40.95,41.3,904346,38.7854138506989,39.4694764772032,38.3731021306142,38.7010773624998,965076.229019676,0.0,1.0
2019-01-15,41.6,41.97,41.29,41.5,1171400,38.9821989898303,39.3289156635379,38.6917066415888,38.8884917807201,1250063.90770087,0.0,1.0
2019-01-16,41.4,42.12,41.28,41.66,1296534,38.79478457161,39.4694764772032,38.6823359206778,39.0384233152964,1383601.12558224,0.0,1.0
2019-01-17,42.0,42.38,40.81,41.2,979607,39.357027826271,39.7131152208896,38.24191203786,38.6073701533896,1045391.28771651,0.0,1.0
2019-01-18,42.94,43.27,42.33,42.53,1473912,40.2378755919066,40.5471093819701,39.6662616163345,39.8536760345549,1572890.72419942,0.0,1.0
2019-01-22,41.5,42.87,41.03,42.81,1189557,38.8884917807201,40.1722805455294,38.4480678979023,40.1160562200633,1269440.21841636,0.0,1.0
2019-01-23,40.87,42.3,40.41,41.85,1043321,38.2981363633261,39.6381494536015,37.8670832014193,39.2164670126057,1113383.92201329,0.0,1.0
2019-01-24,42.22,42.82,40.95,41.03,1536240,39.5631836863133,40.1254269409744,38.3731021306142,38.4480678979023,1639404.28339285,0.0,1.0
2019-01-25,43.77,44.06,42.22,42.76,935057,41.015645427521,41.2873963339404,39.5631836863133,40.0692026155083,997849.587965722,0.0,1.0
2019-01-28,42.9,43.45,42.35,42.74,983983,40.2003927082625,40.7157823583684,39.6850030581566,40.0504611736862,1050061.15254501,0.0,1.0
2019-01-29,43.38,43.79,42.94,43.11,1191518,40.6501873119913,41.034386869343,40.2378755919066,40.3971778473938,1271532.90692839,0.0,1.0
2019-01-30,44.64,44.7,43.17,43.98,711775,41.8308981467794,41.8871224722455,40.4534021728599,41.2124305666523,759573.363414533,0.0,1.0
2019-01-31,45.5,45.81,44.42,44.64,1462213,42.6367801451269,42.9272724933684,41.6247422867371,41.8308981467794,1560406.09242872,0.0,1.0
2019-02-01,46.03,46.31,45.16,45.35,1178249,43.1334283534108,43.3958085389193,42.3181756341523,42.4962193314616,1257372.84376356,0.0,1.0
2019-02-04,46.49,46.71,45.42,46.16,772663,43.5644815153176,43.7706373753599,42.5618143778388,43.255247725254,824550.221201872,0.0,1.0
2019-02-05,46.99,47.21,46.51,46.51,736462,44.0330175608684,44.2391734209108,43.5832229571396,43.5832229571396,785918.188145121,0.0,1.0
2019-02-06,48.05,48.3,47.0,47.0,1000700,45.0263139774362,45.2605820002116,44.0423882817794,44.0423882817794,1067900.76185441,0.0,1.0
2019-02-07,47.36,47.87,46.74,47.45,1537922,44.379734234576,44.8576410010379,43.798749538093,44.4640707227752,1641199.23600745,0.0,1.0
2019-02-08,46.93,47.2,45.6,46.87,1241177,43.9767932354023,44.2298026999998,42.730487354237,43.9205689099362,1324526.69520953,0.0,1.0
2019-02-11,47.95,48.0,46.51,47.07,1358958,44.932606768326,44.9794603728811,43.5832229571396,44.1079833281565,1450217.13153607,0.0,1.0
2019-02-12,49.34,49.49,48.0,48.15,2123854,46.2351369749574,46.3756977886226,44.9794603728811,45.1200211865464,2266478.76952887,0.0,1.0
2019-02-13,49.37,49.69,48.6,49.69,1760884,46.2632491376904,46.563112206843,45.5417036275421,46.563112206843,1879133.97135729,0.0,1.0
2019-02-14,48.87,49.35,46.78,48.91,2935063,45.7947130921396,46.2445076958684,43.836232421737,45.8321959757836,3132163.49934115,0.0,1.0
2019-02-15,50.73,52.04,49.91,52.0,3497431,47.5376671815887,48.7652316209319,46.7692680668853,48.7277487372879,3732296.62179798,0.0,1.0
2019-02-19,51.49,51.61,50.01,50.38,1425843,48.249841970826,48.3622906217582,46.8629752759955,47.2096919497031,1521593.71038751,0.0,1.0
2019-02-20,51.27,52.16,50.75,51.17,1509987,48.0436861107836,48.8776802718641,47.5564086234108,47.9499789016735,1611388.29588314,0.0,1.0
2019-02-21,51.2,51.25,50.44,51.18,858575,47.9780910644065,48.0249446689616,47.2659162751692,47.9593496225845,916231.534534976,0.0,1.0
2019-02-22,51.83,51.91,51.38,51.41,932596,48.5684464818006,48.6434122490887,48.1467640408048,48.1748762035379,995223.322576572,0.0,1.0
2019-02-25,53.36,53.48,52.07,52.19,1696474,50.0021667811862,50.1146154321184,48.793343783665,48.9057924345972,1810398.59804756,0.0,1.0
2019-02-26,53.85,53.86,53.0,53.26,1415333,50.461332105826,50.470702826737,49.6648208283896,49.908459572076,1510377.92443059,0.0,1.0
2019-02-27,54.06,54.25,53.25,53.49,1463947,50.6581172449573,50.8361609422667,49.899088851165,50.1239861530294,1562256.53703855,0.0,1.0
2019-02-28,53.4,53.97,52.9,53.71,1262503,50.0865032693853,50.6211344840585,49.617528519672,50.3772676142076,1346024.4936126,0.05,1.0
2019-03-01,54.45,54.69,53.41,53.84,1214425,51.0713502437833,51.2964581236457,50.0958827643796,50.4992010491331,1294765.87038247,0.0,1.0
2019-03-04,54.66,54.85,53.2,54.81,1222425,51.2683196386629,51.446530043554,49.8989133695,51.4090120635769,1303295.1142329,0.0,1.0
2019-03-05,53.95,54.97,53.93,54.66,975426,50.60237549407,51.5590839834852,50.5836165040815,51.2683196386629,1039955.77650632,0.0,1.0
2019-03-06,52.99,53.95,52.61,53.84,1032744,49.7019439746204,50.60237549407,49.3455231648382,50.4992010491331,1101065.6763837,0.0,1.0
2019-03-07,52.08,52.59,51.45,52.59,1550253,48.8484099301421,49.3267641748497,48.2575017455033,49.3267641748497,1652810.73335779,0.0,1.0
2019-03-08,51.49,51.66,50.65,51.38,1118639,48.2950197254803,48.4544711403829,47.5071421459619,48.1918452805434,1192643.10145029,0.0,1.0
2019-03-11,52.51,52.84,51.56,51.87,893664,49.2517282148956,49.5612515497064,48.3606761904402,48.6514405352625,952784.772043952,0.0,1.0
2019-03-12,52.87,53.27,51.97,52.6,926944,49.5893900346892,49.9645698344598,48.7452354852051,49.336143669844,988266.426461746,0.0,1.0
2019-03-13,53.28,53.43,52.26,53.17,811393,49.9739493294541,50.1146417543681,49.0172408400389,49.8707748845172,865071.094441602,0.0,1.0
2019-03-14,53.02,53.31,52.58,53.24,521182,49.7300824596032,50.0020878144369,49.3173846798554,49.936431349477,555661.04605692,0.0,1.0
2019-03-15,54.35,54.62,52.9,53.14,2101666,50.9775552938407,51.2308016586859,49.617528519672,49.8426363995344,2240702.72577001,0.0,1.0
2019-03-18,54.1,54.4,53.4,54.32,953167,50.743067918984,51.024452768812,50.0865032693853,50.9494168088579,1016224.22164798,0.0,1.0
2019-03-19,53.4,54.4,53.32,54.4,1044511,50.0865032693853,51.024452768812,50.0114673094312,51.024452768812,1113611.1279322,0.0,1.0
2019-03-20,53.16,53.76,52.76,53.38,773180,49.8613953895229,50.4241650891789,49.4862155897522,50.0677442793968,824330.095034536,0.0,1.0
2019-03-21,53.47,53.74,52.75,53.09,1321002,50.1521597343452,50.4054060991904,49.476836094758,49.795738924563,1408393.52311339,0.0,1.0
2019-03-22,50.1,53.08,50.05,53.08,1076197,46.9912699212772,49.7863594295688,46.9443724463059,49.7863594295688,1147393.3305128,0.0,1.0
2019-03-25,50.12,50.48,49.45,50.07,985604,47.0100289112658,47.3476907310594,46.3816027466499,46.9631314362944,1050807.10699503,0.0,1.0
2019-03-26,50.16,50.99,49.78,50.78,727798,47.0475468912428,47.826044975767,46.6911260814607,47.6290755808874,775945.826982004,0.0,1.0
2019-03-27,49.5,50.28,48.77,50.07,1529635,46.4285002216212,47.160100831174,45.7437970870397,46.9631314362944,1630828.73964427,0.0,1.0
2019-03-28,50.15,50.97,49.69,49.73,944085,47.0381673962486,47.8072859857784,46.6067106265123,46.6442286064893,1006541.39756678,0.0,1.0
2019-03-29,50.86,51.14,50.51,50.51,777520,47.7041115408415,47.966737400681,47.3758292160422,47.3758292160422,828957.209823395,0.0,1.0
2019-04-01,53.05,53.07,51.36,51.76,1096269,49.758220944586,49.7769799345745,48.1730862905549,48.5482660903255,1168793.20333353,0.0,1.0
2019-04-02,53.26,53.37,52.55,53.1,1008876,49.9551903394656,50.0583647844025,49.2892461948726,49.8051184195573,1075618.67735594,0.0,1.0
2019-04-03,53.91,54.6,53.55,53.8,889609,50.5648575140929,51.2120426686973,50.2271956942993,50.461683069156,948461.511567266,0.0,1.0
2019-04-04,53.57,54.7,53.09,54.02,923315,50.2459546842878,51.30583761864,49.795738924563,50.6680319590299,984397.348220096,0.0,1.0
2019-04-05,53.22,53.38,51.08,51.96,1853576,49.9176723594885,50.0677442793968,47.9104604307154,48.7358559902109,1976200.21241333,0.0,1.0
2019-04-08,53.68,54.04,53.0,53.09,1039629,50.3491291292248,50.6867909490184,49.7113234696146,49.795738924563,1108406.15687247,0.0,1.0
2019-04-09,53.14,53.82,52.96,53.64,698408,49.8426363995344,50.4804420591445,49.6738054896376,50.3116111492477,744611.517386482,0.0,1.0
2019-04-10,53.73,53.78,52.74,53.22,880899,50.3960266041961,50.4429240791675,49.4674565997637,49.9176723594885,939175.297325109,0.0,1.0
2019-04-11,54.32,54.44,52.84,52.84,718202,50.9494168088579,51.0619707487891,49.5612515497064,49.5612515497064,765714.998983411,0.0,1.0
2019-04-12,54.83,55.18,51.25,51.25,639571,51.4277710535655,51.7560533783648,48.0699118456179,48.0699118456179,681882.127333005,0.0,1.0
2019-04-15,54.57,55.36,54.11,54.84,631278,51.1839041837145,51.9248842882616,50.7524474139783,51.4371505485597,673040.499926553,0.0,1.0
2019-04-16,55.98,56.22,55.02,55.08,1152044,52.5064129779062,52.7315208577686,51.6059814584566,51.6622584284221,1228258.02530325,0.0,1.0
2019-04-17,56.02,56.87,55.74,56.44,755720,52.5439309578832,53.3411880323959,52.2813050980438,52.9378697476424,805715.020330971,0.0,1.0
2019-04-18,56.5,56.69,55.31,55.94,933209,52.9941467176081,53.1723571224991,51.8779868132903,52.4688949979291,994945.890552114,0.0,1.0
2019-04-22,55.12,56.13,54.81,56.12,948079,51.6997764083992,52.6471054028202,51.4090120635769,52.6377259078259,1010799.6225591,0.0,1.0
2019-04-23,56.84,57.0,55.22,55.36,985027,53.3130495474131,53.4631214673214,51.7935713583419,51.9248842882616,1050191.93528232,0.0,1.0
2019-04-24,56.15,57.31,55.9,56.78,1185994,52.6658643928087,53.7538858121437,52.431377017952,53.2567725774475,1264454.00389352,0.0,1.0
2019-04-25,54.73,56.09,54.48,56.0,1024784,51.3339761036228,52.6095874228431,51.0994887287661,52.5251719678947,1092579.07875252,0.0,1.0
2019-04-26,54.93,54.95,53.8,54.57,1258717,51.5215660035081,51.5403249934967,50.461683069156,51.1839041837145,1341988.02896038,0.0,1.0
2019-04-29,53.7,55.12,53.64,54.75,1593375,50.3678881192133,51.6997764083992,50.3116111492477,51.3527350936113,1698785.49002258,0.0,1.0
2019-04-30,50.43,50.62,44.97,45.46,7816897,47.300793256088,47.4790036609791,42.1795889892183,42.6391842439374,8334027.58333789,0.0,1.0
2019-05-01,48.28,51.35,48.28,49.88,3134857,45.2842018323206,48.1637067955606,45.2842018323206,46.7849210314034,3342244.97365385,0.0,1.0
2019-05-02,48.28,48.96,47.85,48.34,1799316,45.2842018323206,45.9220074919308,44.8808835475672,45.3404788022863,1918350.61599778,0.0,1.0
2019-05-03,49.02,49.25,48.6,48.71,1248802,45.9782844618964,46.1940128467645,45.5843456721372,45.6875201170741,1331417.09736325,0.0,1.0
2019-05-06,48.05,48.31,47.06,47.56,1389454,45.0684734474525,45.3123403173035,44.1399034430201,44.6088781927334,1481373.99811961,0.0,1.0
2019-05-07,47.5,47.69,46.78,47.69,1231070,44.5526012227678,44.7308116276589,43.8772775831806,44.7308116276589,1312512.02836877,0.0,1.0
2019-05-08,47.61,48.04,47.32,47.36,895669,44.6557756677048,45.0590939524582,44.383770312871,44.4212882928481,954922.413783967,0.0,1.0
2019-05-09,46.82,47.61,46.08,46.98,1255865,43.9147955631577,44.6557756677048,43.2207129335819,44.0648674830659,1338947.3535277,0.0,1.0
2019-05-10,46.81,47.06,45.6,46.5,1026228,43.9054160681634,44.1399034430201,42.7704971738571,43.6146517233411,1094118.60726752,0.0,1.0
2019-05-13,44.01,45.78,44.0,45.17,1206872,41.2791574697687,42.9393280837539,41.2697779747744,42.3671788891036,1286713.19803218,0.0,1.0
2019-05-14,45.15,45.5,44.54,44.54,1037780,42.3484198991151,42.6767022239144,41.7762707044648,41.7762707044648,1106434.83538754,0.0,1.0
2019-05-15,45.43,45.69,44.62,44.62,866492,42.6110457589546,42.8549126288055,41.851306664419,41.851306664419,923815.195305964,0.0,1.0
2019-05-16,44.94,45.77,44.85,45.51,992717,42.1983479792068,42.977712216473,42.1138386040816,42.7335740216667,1057214.41991006,0.05,1.0
2019-05-17,44.01,45.07,43.87,44.22,1092822,41.3250844362459,42.32041707661,41.1936254082733,41.5222729782048,1163823.30190271,0.0,1.0
2019-05-20,43.36,43.81,42.9,43.15,963073,40.7147389492303,41.1372858248565,40.2828021430346,40.5175504072714,1025644.43142007,0.0,1.0
2019-05-21,43.95,44.2,43.74,43.92,792452,41.2687448528291,41.5034931170659,41.0715563108702,41.2405750611207,843938.082541718,0.0,1.0
2019-05-22,43.25,44.1,43.25,43.64,897617,40.6114497129661,41.4095938113712,40.6114497129661,40.9776570051755,955935.715774393,0.0,1.0
2019-05-23,42.44,42.76,42.09,42.57,780396,39.8508653368388,40.1513431150619,39.5222177669073,39.972934434242,831098.796978527,0.0,1.0
2019-05-24,42.4,43.32,42.34,42.94,716872,39.813305614561,40.6771792269524,39.7569660311441,40.3203618653124,763447.604533582,0.0,1.0
2019-05-28,41.99,42.98,41.96,42.57,1928045,39.4283184612126,40.3579215875903,39.4001486695042,39.972934434242,2053311.24201106,0.0,1.0
2019-05-29,41.69,42.06,40.95,41.46,949458,39.1466205441285,39.4940479751989,38.4517656819875,38.9306521410306,1011144.85669024,0.0,1.0
2019-05-30,41.75,42.37,41.29,41.84,911673,39.2029601275453,39.7851358228525,38.7710233213496,39.2874695026705,970904.942539177,0.0,1.0
2019-05-31,40.6,41.35,40.55,41.05,1357664,38.123118112056,38.8273629047664,38.0761684592087,38.5456649876822,1445872.24575863,0.0,1.0
2019-06-03,40.75,41.28,40.18,40.73,1503575,38.2639670705981,38.7616333907801,37.7287410281382,38.2451872094591,1601263.17109133,0.0,1.0
2019-06-04,42.59,42.64,41.08,41.54,1295732,39.9917142953809,40.0386639482283,38.5738347793907,39.0057715855864,1379916.48651016,0.0,1.0
2019-06-05,42.79,43.0,41.97,42.89,720816,40.1795129067704,40.3767014487293,39.4095386000737,40.2734122124651,767647.84858312,0.0,1.0
2019-06-06,43.16,43.32,42.41,42.92,902035,40.5269403378408,40.6771792269524,39.8226955451304,40.3015820041735,960640.755888709,0.0,1.0
2019-06-07,44.33,44.41,43.14,43.34,966707,41.625562214469,41.7006816590248,40.5081604767019,40.6959590880913,1029514.53458337,0.0,1.0
2019-06-10,45.56,45.85,44.77,44.77,719372,42.7805236745141,43.0528316610288,42.0387191595258,42.0387191595258,766110.031035572,0.0,1.0
2019-06-11,45.47,46.87,45.19,46.42,1339561,42.6960142993888,44.0106045791149,42.4330962434436,43.5880577034887,1426593.08297243,0.0,1.0
2019-06-12,44.7,45.4,44.23,45.34,1065225,41.9729896455395,42.6302847854025,41.5316629087743,42.5739452019857,1134433.30823255,0.0,1.0
2019-06-13,44.97,45.13,44.32,44.88,915871,42.2265177709152,42.3767566600268,41.6161722838996,42.14200839579,975375.689121318,0.0,1.0
2019-06-14,43.69,44.86,43.43,44.86,883133,41.0246066580228,42.1232285346511,40.7804684632166,42.1232285346511,940510.68159247,0.0,1.0
2019-06-17,43.53,44.25,43.22,43.57,745560,40.8743677689113,41.5504427699133,40.5832799212577,40.9119274911892,793999.481129208,0.0,1.0
2019-06-18,44.84,44.95,43.44,43.84,1687405,42.1044486735121,42.2077379097763,40.789858393786,41.1654556165649,1797036.71663559,0.0,1.0
2019-06-19,45.75,45.92,45.0,45.2,1249203,42.9589323553341,43.1185611750151,42.2546875626237,42.4424861740131,1330364.46942573,0.0,1.0
2019-06-20,47.01,47.43,46.22,46.59,1001954,44.1420636070875,44.5364406910053,43.4002590920992,43.7476865231697,1067051.55334961,0.0,1.0
2019-06-21,46.41,46.93,46.3,46.92,1037375,43.5786677729192,44.0669441625317,43.475378536655,44.0575542319623,1104773.87700039,0.0,1.0
2019-06-24,46.25,46.75,45.87,46.35,548539,43.4284288838076,43.8979254122812,43.0716115221677,43.5223281895024,584177.908389848,0.0,1.0
2019-06-25,46.16,46.39,46.0,46.26,725988,43.3439195086824,43.5598879117803,43.1936806195709,43.4378188143771,773155.876530436,0.0,1.0
2019-06-26,46.99,47.24,46.14,46.52,882622,44.1232837459486,44.3580320101854,43.3251396475435,43.6819570091834,939966.481615462,0.0,1.0
2019-06-27,47.31,47.72,46.92,47.34,757969,44.4237615241717,44.80874867752,44.0575542319623,44.4519313158801,807214.701314481,0.0,1.0
2019-06-28,47.98,48.35,47.45,47.57,1459559,45.0528868723263,45.4003143033968,44.5552205521443,44.6678997189779,1554387.4251267,0.0,1.0
2019-07-01,47.75,49.8,47.74,49.13,1362368,44.8369184692284,46.7618542359702,44.827528538659,46.1327288878156,1450881.86746478,0.0,1.0
2019-07-02,45.62,47.66,45.4,47.66,1496003,42.8368632579309,44.7524090941032,42.6302847854025,44.7524090941032,1593199.2137021,0.0,1.0
2019-07-03,45.81,45.9,45.08,45.68,1140162,43.0152719387509,43.0997813138761,42.3298070071794,42.8932028413478,1214239.01014438,0.0,1.0
2019-07-05,44.44,45.7,42.88,44.96,1455553,41.7288514507332,42.9119827024867,40.2640222818956,42.2171278403458,1550121.15289992,0.0,1.0
2019-07-08,42.73,44.11,42.46,44.07,1165705,40.1231733233535,41.4189837419407,39.8696451979778,41.3814240196628,1241441.5542005,0.0,1.0
2019-07-09,43.08,43.33,42.21,42.49,1483190,40.451820893285,40.6865691575218,39.634896933741,39.8978149896862,1579553.74539411,0.0,1.0
2019-07-10,42.44,43.57,42.05,43.39,1321281,39.8508653368388,40.9119274911892,39.4846580446294,40.7429087409387,1407125.42038989,0.0,1.0
2019-07-11,41.94,42.74,41.71,42.59,1162793,39.3813688083653,40.132563253923,39.1654004052674,39.9917142953809,1238340.35981098,0.0,1.0
2019-07-12,42.42,42.7,41.6,42.01,1344485,39.8320854756999,40.0950035316451,39.0621111690032,39.4470983223516,1431836.99821075,0.0,1.0
2019-07-15,42.51,42.72,41.95,42.58,1360184,39.9165948508251,40.1137833927841,39.3907587389347,39.9823243648115,1448555.97167264,0.0,1.0
2019-07-16,43.03,43.2,39.98,39.98,2027155,40.4048712404377,40.5645000601187,37.5409424167487,37.5409424167487,2158860.47825591,0.0,1.0
2019-07-17,42.96,43.56,42.8,43.05,1054905,40.3391417264514,40.9025375606197,40.1889028373398,40.4236511015766,1123442.81163234,0.0,1.0
2019-07-18,42.56,43.05,42.14,42.89,1543722,39.9635445036725,40.4236511015766,39.5691674197547,40.2734122124651,1644018.54580147,0.0,1.0
2019-07-19,42.31,43.02,42.3,42.86,1384889,39.7287962394357,40.3954813098682,39.7194063088662,40.2452424207567,1474866.07036529,0.0,1.0
2019-07-22,42.85,43.02,42.39,42.46,1236186,40.2358524901872,40.3954813098682,39.8039156839915,39.8696451979778,1316501.74711518,0.0,1.0
2019-07-23,43.83,43.91,43.0,43.25,1595014,41.1560656859954,41.2311851305512,40.3767014487293,40.6114497129661,1698643.01785748,0.0,1.0
2019-07-24,44.55,44.59,43.64,43.79,1791597,41.8321406869974,41.8697004092753,40.9776570051755,41.1185059637176,1907998.13347369,0.0,1.0
2019-07-25,42.86,44.46,42.78,44.45,1379728,40.2452424207567,41.7476313118722,40.1701229762009,41.7382413813027,1469369.75709459,0.0,1.0
2019-07-26,42.16,43.03,41.97,42.8,2484312,39.5879472808936,40.4048712404377,39.4095386000737,40.1889028373398,2645719.24320386,0.0,1.0
2019-07-29,42.29,42.86,41.85,42.15,2020126,39.7100163782968,40.2452424207567,39.29685943324,39.5785573503242,2151374.79990292,0.0,1.0
2019-07-30,46.11,46.12,41.05,41.82,4578182,43.296969855835,43.3063597864045,38.5456649876822,39.2686896415316,4875629.23509186,0.0,1.0
2019-07-31,44.01,46.64,43.67,45.92,2754094,41.3250844362459,43.7946361760171,41.0058267968839,43.1185611750151,2933029.14182771,0.0,1.0
2019-08-01,43.41,44.96,42.81,43.96,1561892,40.7616886020776,42.2171278403458,40.1982927679093,41.2781347833986,1663369.06161793,0.0,1.0
2019-08-02,42.03,42.98,41.18,42.8,1546128,39.4658781834905,40.3579215875903,38.6677340850854,40.1889028373398,1646580.86506698,0.0,1.0
2019-08-05,42.0,42.21,40.2,40.89,1491746,39.4377083917821,39.634896933741,37.7475208892771,38.3954260985707,1588665.63385451,0.0,1.0
2019-08-06,42.72,42.94,41.77,42.47,950110,40.1137833927841,40.3203618653124,39.2217399886842,39.8790351285473,1011839.21752196,0.0,1.0
2019-08-07,42.95,43.19,41.9,42.08,916217,40.3297517958819,40.5551101295492,39.3438090860874,39.5128278363379,975744.168949193,0.0,1.0
2019-08-08,44.54,44.58,43.19,43.19,1018068,41.822750756428,41.8603104787058,40.5551101295492,40.5551101295492,1084212.48961083,0.0,1.0
2019-08-09,43.77,44.5,43.1,44.39,638206,41.0997261025786,41.7851910341501,40.470600754424,41.6819017978859,679670.627251392,0.0,1.0
2019-08-12,43.01,44.14,42.6,43.42,1161138,40.3860913792987,41.4471535336491,40.0011042259504,40.7710785326471,1236577.83346667,0.0,1.0
2019-08-13,45.04,45.1,42.63,42.76,1067306,42.2922472849015,42.3485868683184,40.0292740176588,40.1513431150619,1136649.51205281,0.0,1.0
2019-08-14,43.74,44.07,43.11,43.84,1675154,41.0715563108702,41.3814240196628,40.4799906849935,41.1654556165649,1783989.76180524,0.0,1.0
2019-08-15,43.52,43.81,43.11,43.81,1530485,40.9119274911892,41.1845483315487,40.5264980272327,41.1845483315487,1628051.06687639,0.05,1.0
2019-08-16,44.19,44.73,43.82,43.82,985190,41.5417756396059,42.0494144457925,41.1939490501817,41.1939490501817,1047994.34857313,0.0,1.0
2019-08-19,45.2,45.87,44.88,45.02,1238792,42.4912482215476,43.1210963699643,42.1904252252888,42.322035286152,1317763.0863667,0.0,1.0
2019-08-20,44.85,45.5,44.6,45.26,785430,42.1622230693896,42.7732697805401,41.9272051035624,42.5476525333461,835499.955541362,0.0,1.0
2019-08-21,44.87,45.49,44.64,45.49,563266,42.1810245066557,42.7638690619071,41.9648079780948,42.7638690619071,599173.341937489,0.0,1.0
2019-08-22,44.72,45.31,44.5,45.16,550946,42.0400137271595,42.5946561265115,41.8331979172316,42.4536453470152,586067.960869449,0.0,1.0
2019-08-23,43.24,44.92,43.04,44.42,914861,40.6487073694628,42.2280280998212,40.4606929968011,41.7579921681669,973181.982896663,0.0,1.0
2019-08-26,43.25,44.2,42.88,44.03,536631,40.6581080880959,41.551176358239,40.3102814986717,41.3913641414765,570840.401617097,0.0,1.0
2019-08-27,43.04,43.73,42.72,43.65,548770,40.4606929968011,41.109342582484,40.1598700005423,41.0341368334193,583753.244213276,0.0,1.0
2019-08-28,43.34,43.47,42.56,42.85,442615,40.7427145557936,40.8649238980237,40.0094585024129,40.2820793427724,470831.026090091,0.0,1.0
2019-08-29,44.63,44.79,44.02,44.02,452768,41.9554072594617,42.1058187575911,41.3819634228435,41.3819634228435,481631.264238126,0.0,1.0
2019-08-30,45.08,45.24,44.78,45.08,759545,42.3784395979505,42.5288510960799,42.096418038958,42.3784395979505,807964.826568459,0.0,1.0
2019-09-03,43.23,45.64,42.91,44.75,1034658,40.6393066508297,42.9048798414033,40.3384836545709,42.0682158830587,1100615.85755639,0.0,1.0
2019-09-04,44.72,44.88,43.92,43.92,617351,42.0400137271595,42.1904252252888,41.2879562365126,41.2879562365126,656706.17757587,0.0,1.0
2019-09-05,47.15,47.27,45.3,45.3,747552,44.3243883549993,44.4371969785963,42.5852554078784,42.5852554078784,795207.291247924,0.0,1.0
2019-09-06,47.32,47.63,46.86,47.3,837141,44.4842005717618,44.7756228493874,44.0517675146398,44.4653991344956,890507.452327835,0.0,1.0
2019-09-09,47.71,48.13,47.05,47.48,854383,44.8508285984521,45.2456587810417,44.2303811686684,44.6346120698911,908848.60333231,0.0,1.0
2019-09-10,48.24,48.24,46.29,47.61,783748,45.3490666860056,45.3490666860056,43.5159265525539,44.7568214121212,833710.730626068,0.0,1.0
2019-09-11,49.88,49.9,47.75,48.38,922110,46.8907845418317,46.9095859790979,44.8884314729844,45.4806767468688,980893.095507233,0.0,1.0
2019-09-12,50.05,50.33,49.27,50.0,851796,47.0505967585942,47.3138168803206,46.3173407052135,47.0035931654287,906096.686057713,0.0,1.0
2019-09-13,50.47,50.73,49.82,50.38,615482,47.4454269411838,47.689845625644,46.8343802300332,47.360820473486,654718.031697934,0.0,1.0
2019-09-16,49.85,50.77,49.68,49.99,666806,46.8625823859324,47.7274485001763,46.70277016917,46.9941924467957,709313.857829106,0.0,1.0
2019-09-17,49.79,49.85,48.8,49.8,700868,46.8061780741339,46.8625823859324,45.8755069294584,46.815578792767,745547.257986535,0.0,1.0
2019-09-18,50.17,50.23,49.29,49.63,704773,47.1634053821912,47.2198096939897,46.3361421424796,46.6557665760046,749701.195735779,0.0,1.0
2019-09-19,50.45,50.97,50.07,50.27,905749,47.4266255039176,47.915462872838,47.0693981958603,47.257412568522,963489.106898939,0.0,1.0
2019-09-20,48.21,50.45,47.99,50.43,1960897,45.3208645301064,47.4266255039176,45.1140487201785,47.4078240666514,2085901.17046865,0.0,1.0
2019-09-23,48.09,48.96,48.0,48.42,792019,45.2080559065094,46.0259184275878,45.1234494388116,45.5182796214012,842508.994166143,0.0,1.0
2019-09-24,47.11,48.42,46.62,48.28,713808,44.286785480467,45.5182796214012,43.8261502674457,45.386669560538,759312.163101827,0.0,1.0
2019-09-25,48.04,48.27,46.77,46.96,774597,45.1610523133439,45.3772688419049,43.967161046942,44.1457747009707,823976.368438274,0.0,1.0
2019-09-26,48.13,48.4,47.78,48.04,547280,45.2456587810417,45.499478184135,44.9166336288837,45.1610523133439,582168.259002937,0.0,1.0
2019-09-27,48.22,48.87,47.74,48.18,880851,45.3302652487395,45.94131195989,44.8790307543514,45.2926623742071,937003.897659326,0.0,1.0
2019-09-30,49.13,49.34,48.24,48.5,851356,46.1857306443503,46.3831457356451,45.3490666860056,45.5934853704659,905628.636733855,0.0,1.0
2019-10-01,47.92,50.18,47.71,49.54,872122,45.0482436897469,47.1728061008243,44.8508285984521,46.5711601083068,927718.437323051,0.0,1.0
2019-10-02,47.28,47.7,46.48,47.58,726881,44.4465976972294,44.841427879819,43.6945402065826,44.728619256222,773218.546762743,0.0,1.0
2019-10-03,48.07,48.07,46.54,47.1,392474,45.1892544692432,45.1892544692432,43.7509445183811,44.2773847618339,417493.614391022,0.0,1.0
2019-10-04,49.23,49.25,48.09,48.2,465546,46.2797378306811,46.2985392679473,45.2080559065094,45.3114638114733,495223.842102364,0.0,1.0
2019-10-07,49.03,49.54,48.71,48.86,772904,46.0917234580194,46.5711601083068,45.7909004617607,45.931911241257,822175.442289881,0.0,1.0
2019-10-08,46.21,49.0,46.17,48.61,1423715,43.4407208034892,46.0635213021202,43.4031179289569,45.6968932754298,1514474.64344827,0.0,1.0
2019-10-09,47.25,47.51,46.18,46.76,672902,44.4183955413302,44.6628142257904,43.41251864759,43.957760328309,715798.468461471,0.0,1.0
2019-10-10,46.84,48.16,46.7,47.21,783677,44.0329660773736,45.273860936941,43.9013560165104,44.3807926667978,833635.204485172,0.0,1.0
2019-10-11,48.92,49.45,47.88,47.88,750122,45.9883155530555,46.486553640609,45.0106408152146,45.0106408152146,797941.124798642,0.0,1.0
2019-10-14,48.75,48.79,48.32,48.67,447660,45.828503336293,45.8661062108254,45.4242724350703,45.7532975872283,476197.637087515,0.0,1.0
2019-10-15,49.14,49.78,48.5,49.05,702975,46.1951313629834,46.7967773555009,45.5934853704659,46.1105248952856,747788.575998738,0.0,1.0
2019-10-16,48.88,49.39,48.44,48.9,648643,45.9507126785231,46.4301493288105,45.5370810586674,45.9695141157893,689992.994489918,0.0,1.0
2019-10-17,50.78,51.0,49.41,49.71,689604,47.7368492188094,47.9436650287373,46.4489507660767,46.7309723250692,733565.195295757,0.0,1.0
2019-10-18,51.04,51.63,50.5,50.62,745709,47.9812679032697,48.5359103026217,47.473629097083,47.58643772068,793246.802830034,0.0,1.0
2019-10-21,52.21,52.23,51.15,51.5,752201,49.0811519833407,49.0999534206069,48.0846758082336,48.4137009603916,800152.657853874,0.0,1.0
2019-10-22,52.61,52.83,51.75,52.14,680995,49.4571807286641,49.663996538592,48.6487189262187,49.0153469529091,724407.384775079,0.0,1.0
2019-10-23,52.4,52.63,50.88,52.44,878793,49.2597656373693,49.4759821659303,47.8308564051403,49.2973685119017,934814.703321825,0.0,1.0
2019-10-24,52.15,53.68,52.12,52.91,692218,49.0247476715422,50.4630576224043,48.9965455156429,49.7392022876567,736345.833778861,0.0,1.0
2019-10-25,52.5,52.75,52.13,52.27,939126,49.3537728237002,49.5887907895273,49.005946234276,49.1375562951392,998993.839358997,0.0,1.0
2019-10-28,53.98,54.14,53.1,53.18,1085020,50.7450791813969,50.8954906795262,49.9178159416853,49.99302169075,1154188.35766585,0.0,1.0
2019-10-29,51.97,52.8,50.08,52.48,2138642,48.8555347361466,49.6357943826927,47.0787989144934,49.334971386434,2274977.14108054,0.0,1.0
2019-10-30,51.97,52.0,50.27,51.17,1013639,48.8555347361466,48.8837368920459,47.257412568522,48.1034772454998,1078256.92860598,0.0,1.0
2019-10-31,51.49,51.95,50.83,51.72,757348,48.4043002417585,48.8367332988805,47.7838528119749,48.6205167703195,805627.771194556,0.0,1.0
2019-11-01,52.39,52.51,51.52,51.84,1481633,49.2503649187362,49.3631735423333,48.4325023976578,48.7333253939165,1576084.82694653,0.0,1.0
2019-11-04,53.37,53.56,52.31,52.99,853655,50.1716353447786,50.3502489988073,49.1751591696715,49.8144080367214,908074.194451017,0.0,1.0
2019-11-05,54.51,54.81,53.18,53.37,833022,51.2433172689504,51.525338827943,49.99302169075,50.1716353447786,886125.872407442,0.0,1.0
2019-11-06,53.22,54.34,53.13,54.34,646487,50.0306245652823,51.083505052188,49.9460180975846,51.083505052188,687699.552803011,0.0,1.0
2019-11-07,53.69,53.98,53.3,53.84,676970,50.4724583410374,50.7450791813969,50.105830314347,50.6134691205337,720125.797210236,0.0,1.0
2019-11-08,53.34,53.59,52.59,53.57,889578,50.1434331888794,50.3784511547065,49.4383792913979,50.3596497174403,946287.230498674,0.0,1.0
2019-11-11,52.94,53.23,52.76,52.81,419878,49.7674044435559,50.0400252839154,49.5981915081604,49.6451951013258,446644.577279702,0.0,1.0
2019-11-12,51.8,53.07,51.6,52.79,1051154,48.6957225193842,49.8896137857861,48.5077081467225,49.6263936640597,1118163.45220723,0.0,1.0
2019-11-13,51.09,51.77,50.76,51.45,1217439,48.0282714964351,48.6675203634849,47.7180477815432,48.3666973672262,1295048.86542954,0.0,1.0
2019-11-14,50.86,51.37,50.63,50.85,964039,47.8637589203561,48.3437140333994,47.6473085752581,47.8543480357866,1024387.23255284,0.055,1.0
2019-11-15,51.41,51.59,50.43,51.09,1324123,48.3813575716773,48.5507534939279,47.4590908838686,48.080209265454,1407012.26353868,0.0,1.0
2019-11-18,49.88,51.36,49.75,51.15,702419,46.9414922325474,48.3343031488299,46.8191507331442,48.1366745728709,746389.985781214,0.0,1.0
2019-11-19,50.54,50.71,49.17,50.12,1174270,47.5626106141328,47.7225956518139,46.2733194281146,47.1673534622148,1247778.56037964,0.0,1.0
2019-11-20,50.13,50.98,49.78,50.3,1061190,47.1767643467843,47.9766895351898,46.8473833868527,47.3367493844654,1127619.82379629,0.0,1.0
2019-11-21,50.15,50.54,49.67,50.12,988948,47.1955861159233,47.5626106141328,46.7438636565884,47.1673534622148,1050855.52022135,0.0,1.0
2019-11-22,49.58,50.6,49.5,50.6,516716,46.6591656954631,47.6190759215497,46.5838786189073,47.6190759215497,549062.095263547,0.0,1.0
2019-11-25,50.24,50.81,49.03,49.62,1107607,47.2802840770486,47.8167044975087,46.1415670441419,46.696809233741,1176942.49868123,0.0,1.0
2019-11-26,50.52,50.94,50.11,50.43,838670,47.5437888449939,47.9390459969119,47.1579425776454,47.4590908838686,891170.212330717,0.0,1.0
2019-11-27,52.02,52.02,50.49,50.59,761660,48.9554215304153,48.9554215304153,47.5155561912855,47.6096650369802,809339.434967049,0.0,1.0
2019-11-29,50.18,51.59,50.12,51.54,518111,47.2238187696317,48.5507534939279,47.1673534622148,48.5036990710805,550544.421382523,0.0,1.0
2019-12-02,49.71,51.32,49.59,50.44,654027,46.7815071948663,48.296659610552,46.6685765800326,47.4685017684381,694968.677143599,0.0,1.0
2019-12-03,49.28,49.38,48.5,48.99,667261,46.3768391583788,46.4709480040736,45.6427901619597,46.103923505864,709031.117185552,0.0,1.0
2019-12-04,49.97,51.24,49.4,49.75,766336,47.0261901936727,48.2213725339962,46.4897697732126,46.8191507331442,814308.14961388,0.0,1.0
2019-12-05,49.87,50.41,49.71,50.2,903018,46.9320813479779,47.4402691147297,46.7815071948663,47.2426405387707,959546.356491183,0.0,1.0
2019-12-06,51.39,51.48,50.01,50.37,807463,48.3625358025383,48.4472337636636,47.0638337319506,47.4026255764517,858009.673839768,0.0,1.0
2019-12-09,50.15,51.38,50.12,51.19,652250,47.1955861159233,48.3531249179688,47.1673534622148,48.1743181111488,693080.438065878,0.0,1.0
2019-12-10,50.91,50.98,50.13,50.2,536704,47.9108133432035,47.9766895351898,47.1767643467843,47.2426405387707,570301.331439952,0.0,1.0
2019-12-11,52.45,52.5,50.72,50.92,1051296,49.3600895669028,49.4071439897502,47.7320065363834,47.9202242277729,1117106.46564493,0.0,1.0
2019-12-12,53.99,54.07,51.96,52.29,942366,50.8093657906021,50.884652867158,48.8989562229985,49.2095154137912,1001357.51644061,0.0,1.0
2019-12-13,54.53,55.01,53.63,53.9,1461879,51.3175535573539,51.7692760166887,50.470573946101,50.7246678294769,1553391.70213769,0.0,1.0
2019-12-16,55.58,55.94,54.82,54.84,1317431,52.3056964371489,52.64448828165,51.5904692098687,51.6092909790076,1399901.34856507,0.0,1.0
2019-12-17,56.51,56.75,55.27,55.71,1318403,53.1809087021102,53.4067699317776,52.0139590154951,52.4280379365521,1400934.1951512,0.0,1.0
2019-12-18,55.7,56.45,55.24,56.45,1201507,52.4186270519826,53.1244433946933,51.9857263617867,53.1244433946933,1276720.57937788,0.0,1.0
2019-12-19,56.14,56.35,55.45,55.66,1441888,52.8327059730395,53.0303345489985,52.1833549377457,52.3809835137047,1532149.27816318,0.0,1.0
2019-12-20,55.22,57.02,54.86,56.57,2718773,51.9669045926477,53.6608638151534,51.6281127481466,53.237374009527,2888966.47273543,0.0,1.0
2019-12-23,55.9,56.09,54.94,55.32,493455,52.6068447433721,52.7856515501922,51.7033998247024,52.0610134383425,524344.971354233,0.0,1.0
2019-12-24,55.77,56.0,55.44,55.86,175172,52.4845032439689,52.7009535890669,52.1739440531762,52.5692012050942,186137.65656861,0.0,1.0
2019-12-26,55.99,56.01,55.43,56.0,348080,52.6915427044974,52.7103644736363,52.1645331686067,52.7009535890669,369869.588167069,0.0,1.0
2019-12-27,56.16,56.61,55.81,56.04,440313,52.8515277421785,53.2750175478049,52.5221467822468,52.7385971273448,467876.315716522,0.0,1.0
2019-12-30,56.16,56.49,55.59,56.09,433023,52.8515277421785,53.1620869329712,52.3151073217183,52.7856515501922,460129.966320584,0.0,1.0
2019-12-31,56.04,56.68,55.57,56.02,668000,52.7385971273448,53.3408937397912,52.2962855525794,52.7197753582058,709816.37811883,0.0,1.0
2020-01-02,56.61,56.74,55.38,56.44,720362,53.2750175478049,53.3973590472081,52.1174787457593,53.1150325101238,765456.206249157,0.0,1.0
2020-01-03,55.97,56.35,55.22,55.61,500973,52.6727209353584,53.0303345489985,51.9669045926477,52.3339290908573,532333.593406175,0.0,1.0
2020-01-06,55.25,55.75,54.91,55.12,949370,51.9951372463561,52.46568147483,51.675167170994,51.872795746953,1008799.96241718,0.0,1.0
2020-01-07,55.08,55.49,54.62,55.47,734010,51.835152208675,52.2209984760236,51.4022515184791,52.2021767068846,779958.562429645,0.0,1.0
2020-01-08,55.54,55.83,54.57,54.78,878403,52.268052898871,52.5409685513858,51.3551970956318,51.5528256715908,933390.473036997,0.0,1.0
2020-01-09,56.07,56.23,55.51,55.99,615574,52.7668297810532,52.9174039341648,52.2398202451625,52.6915427044974,654108.543628923,0.0,1.0
2020-01-10,55.17,56.15,54.98,56.09,602605,51.9198501698003,52.842116857609,51.7410433629803,52.7856515501922,640327.692419608,0.0,1.0
2020-01-13,56.54,56.56,55.01,55.36,518463,53.2091413558186,53.2279631249575,51.7692760166887,52.0986569766204,550918.456360214,0.0,1.0
2020-01-14,56.65,57.24,56.27,56.6,928731,53.3126610860828,53.8679032756819,52.9550474724427,53.2656066632354,986868.974051915,0.0,1.0
2020-01-15,56.19,56.99,55.61,56.65,1003754,52.8797603958869,53.632631161445,52.3339290908573,53.3126610860828,1066588.36647049,0.0,1.0
2020-01-16,57.73,57.73,56.53,56.81,603053,54.3290366195862,54.3290366195862,53.1997304712491,53.4632352391944,640803.736936669,0.0,1.0
2020-01-17,58.64,58.9,57.68,57.94,852996,55.1854271154086,55.430110114215,54.2819821967389,54.5266651955452,906393.010883008,0.0,1.0
2020-01-21,57.66,58.26,57.42,58.12,968840,54.2631604275999,54.8278135017685,54.0372991979325,54.6960611177958,1029488.77212073,0.0,1.0
2020-01-22,58.02,58.5,57.73,58.04,722064,54.6019522721011,55.0536747314359,54.3290366195862,54.62077404124,767264.750374243,0.0,1.0
2020-01-23,58.54,58.63,57.33,57.9,775289,55.0913182697138,55.1760162308391,53.9526012368072,54.4890216572673,823821.601759536,0.0,1.0
2020-01-24,57.73,59.14,57.23,58.86,842849,54.3290366195862,55.6559713438824,53.8584923911124,55.3924665759371,895610.815091435,0.0,1.0
2020-01-27,54.68,56.05,54.64,56.05,901899,51.458716825896,52.7480080119142,51.4210732876181,52.7480080119142,958357.307797896,0.0,1.0
2020-01-28,54.91,55.82,54.82,55.3,1011372,51.675167170994,52.5315576668163,51.5904692098687,52.0421916692035,1074683.24845928,0.0,1.0
2020-01-29,53.9,55.82,53.87,55.5,923654,50.7246678294769,52.5315576668163,50.6964351757684,52.2304093605931,981474.157058337,0.0,1.0
2020-01-30,53.04,53.9,52.305,53.21,949882,49.9153317565019,50.7246678294769,49.2236317406454,50.075316794183,1009344.01329382,0.0,1.0
2020-01-31,50.97,53.25,50.58,52.84,1404971,47.9672786506203,50.1129603324609,47.6002541524107,49.7271140651124,1492921.29727843,0.0,1.0
2020-02-03,52.03,52.29,51.58,51.58,918211,48.9648324149848,49.2095154137912,48.5413426093584,48.5413426093584,975690.428695912,0.0,1.0
2020-02-04,54.56,55.21,52.35,53.19,894743,51.3457862110623,51.9574937080782,49.265980721208,50.056495025044,950753.34671733,0.0,1.0
2020-02-05,55.17,55.99,53.97,55.66,637594,51.9198501698003,52.6915427044974,50.7905440214632,52.3809835137047,677506.981722003,0.0,1.0
2020-02-06,54.57,55.58,54.35,55.5,608690,51.3551970956318,52.3056964371489,51.1481576351033,52.2304093605931,646793.609576572,0.0,1.0
2020-02-07,52.49,54.15,52.3,53.96,697886,49.3977331051807,50.9599399437138,49.2189262983607,50.7811331368937,741573.222844069,0.0,1.0
2020-02-10,52.26,52.88,52.14,52.16,1258212,49.1812827600828,49.7647576033903,49.068352145249,49.087173914388,1336975.27656534,0.0,1.0
2020-02-11,52.66,53.59,52.15,52.74,936533,49.5577181428618,50.4329304078231,49.0777630298185,49.6330052194176,995159.374324494,0.0,1.0
2020-02-12,54.87,54.96,52.82,53.04,1434500,51.637523632716,51.7222215938413,49.7082922959734,49.9153317565019,1524298.79402914,0.0,1.0
2020-02-13,53.46,54.42,53.12,54.03,1163507,50.3105889084199,51.2140338270896,49.9906188330577,50.84700932888,1236341.8033771,0.0,1.0
2020-02-14,53.76,54.43,52.02,52.5,1763567,50.5929154455042,51.2234447116591,48.9554215304153,49.4071439897502,1873965.18040403,0.0,1.0
2020-02-18,50.94,53.14,50.29,53.14,2072528,47.9390459969119,50.0094406021967,47.3273384998959,50.0094406021967,2202266.94387704,0.0,1.0
2020-02-19,52.26,52.98,51.14,51.19,1314704,49.1812827600828,49.858866449085,48.1272636883014,48.1743181111488,1397003.64008733,0.0,1.0
2020-02-20,52.75,52.95,51.49,52.05,862771,49.6424161039871,49.8306337953766,48.4566446482331,48.9836541841238,916779.919709523,0.0,1.0
2020-02-21,50.45,52.12,49.96,52.12,2105120,47.4779126530076,49.0495303761101,47.0167793091032,49.0495303761101,2236899.18249328,0.0,1.0
2020-02-24,48.84,49.22,47.29,47.82,1616836,45.9627602373219,46.320373850962,44.5040731290531,45.0028500112353,1718048.91247326,0.0,1.0
2020-02-25,46.94,49.32,46.74,49.3,1167368,44.1746921691214,46.4144826966567,43.9864744777319,46.3956609275178,1240444.49953866,0.0,1.0
2020-02-26,46.73,48.23,46.53,47.18,986358,43.9770635931624,45.3886962785838,43.7888459017729,44.4005533987888,1048103.38785709,0.0,1.0
2020-02-27,44.56,46.39,44.43,44.99,1399076,41.9866615067182,43.7109790685964,41.8641690023225,42.3918290212579,1484824.56863175,0.055,1.0
2020-02-28,44.54,45.36,42.09,42.3,1906310,41.9678165060419,42.7404615337688,39.6593039231995,39.8571764303002,2023146.65066686,0.0,1.0
2020-03-02,46.35,46.37,43.91,44.95,2074574,43.6732890672439,43.6921340679202,41.3741989847396,42.3541390199053,2201723.45508367,0.0,1.0
2020-03-03,46.41,47.59,45.77,46.44,1608331,43.7298240692727,44.8416791091723,43.1267840476322,43.7580915702871,1706904.68801699,0.0,1.0
2020-03-04,47.56,47.65,46.15,47.13,838245,44.8134116081579,44.8982141112011,43.4848390604812,44.4082440936182,889620.557091051,0.0,1.0
2020-03-05,45.5,46.69,45.05,45.93,783189,42.8723765385026,43.9936540787404,42.4483640232867,43.2775440530423,831190.206309114,0.0,1.0
2020-03-06,44.57,44.94,43.56,43.63,1245227,41.9960840070563,42.3447165195672,41.0444114729049,41.1103689752719,1321546.25132845,0.0,1.0
2020-03-09,39.71,42.0,39.15,40.89,1449872,37.4167488427239,39.5745014201563,36.8890888237885,38.5286038826236,1538733.82644778,0.0,1.0
2020-03-10,42.48,42.49,39.38,41.59,1136271,40.0267814363866,40.0362039367248,37.1058063315656,39.1881789062928,1205912.40034406,0.0,1.0
2020-03-11,39.4,41.1,38.91,41.0,1611124,37.1246513322418,38.7264763897244,36.6629488156733,38.632251386343,1709868.86939112,0.0,1.0
2020-03-12,38.99,40.4,35.2,36.17,2449824,36.7383288183784,38.0669013660551,33.1672011902262,34.0811837230251,2599972.3131722,0.0,1.0
2020-03-13,44.63,44.78,39.1,41.07,1937121,42.0526190090851,42.1939565141571,36.8419763220979,38.69820888871,2055846.03925198,0.0,1.0
2020-03-16,38.46,41.51,38.23,39.09,1860939,36.2389363004574,39.1127989035878,36.0222187926803,36.8325538217597,1974994.88800108,0.0,1.0
2020-03-17,46.66,48.05,38.76,39.3,2265027,43.965386577726,45.2751141247264,36.5216113106014,37.0304263288605,2403849.21063206,0.0,1.0
2020-03-18,45.99,48.81,41.67,43.1,2195709,43.3340790550711,45.9912241504245,39.2635589089979,40.6109764573508,2330282.75001919,0.0,1.0
2020-03-19,44.01,45.66,42.4,45.49,1753542,41.4684239881209,43.0231365439127,39.9514014336816,42.8629540381645,1861015.5872359,0.0,1.0
2020-03-20,42.27,44.99,41.76,44.48,1930830,39.8289089292859,42.3918290212579,39.3483614120411,41.9112815040131,2049169.46745654,0.0,1.0
2020-03-23,38.22,41.19,36.51,40.75,2475463,36.0127962923422,38.8112788927675,34.4015487345216,38.3966888778897,2627182.71283251,0.0,1.0
2020-03-24,44.12,44.38,40.01,40.07,1437280,41.5720714918403,41.8170565006318,37.6994238528679,37.7559588548967,1525370.06996263,0.0,1.0
2020-03-25,42.91,45.19,41.05,41.93,1893699,40.4319489509263,42.5802790280205,38.6793638880337,39.5085439177893,2009762.72968257,0.0,1.0
2020-03-26,46.83,46.83,42.12,43.33,1678470,44.1255690834742,44.1255690834742,39.6875714242139,40.8276939651279,1781342.46725076,0.0,1.0
2020-03-27,43.3,46.94,43.06,45.82,1247852,40.7994264641135,44.2292165871937,40.5732864559983,43.1738965493229,1324332.13607857,0.0,1.0
2020-03-30,45.46,45.98,43.04,44.01,1301559,42.8346865371501,43.324656554733,40.554441455322,41.4684239881209,1381330.8074213,0.0,1.0
2020-03-31,42.22,45.8,41.75,45.42,1648873,39.7817964275952,43.1550515486466,39.338938911703,42.7969965357976,1749931.48403199,0.0,1.0
2020-04-01,40.97,42.36,40.16,40.64,1359665,38.6039838853286,39.913711432329,37.8407613579399,38.2930413741703,1442998.09096052,0.0,1.0
2020-04-02,41.77,42.1,40.08,40.51,1107080,39.3577839123792,39.6687264235376,37.7653813552348,38.1705488697745,1174932.3006333,0.0,1.0
2020-04-03,40.54,42.45,40.25,41.29,1429327,38.1988163707889,39.9985139353722,37.9255638609831,38.9055038961489,1516929.63513684,0.0,1.0
2020-04-06,43.9,44.24,41.52,42.21,1067947,41.3647764844014,41.6851414958979,39.1222214039259,39.7723739272571,1133400.86142323,0.0,1.0
2020-04-07,44.16,45.69,44.0,45.16,874530,41.6097614931929,43.0514040449271,41.4590014877828,42.5520115270061,928129.444008418,0.0,1.0
2020-04-08,45.63,46.04,44.23,44.58,774585,42.9948690428984,43.3811915567618,41.6757189955598,42.0055065073944,822058.872065292,0.0,1.0
2020-04-09,46.19,47.38,45.36,46.0,954389,43.5225290618338,44.6438066020715,42.7404615337688,43.3435015554093,1012882.95648834,0.0,1.0
2020-04-13,45.41,46.03,44.86,45.88,754696,42.7875740354594,43.3717690564237,42.2693365168622,43.2304315513517,800950.88661953,0.0,1.0
2020-04-14,46.73,47.27,46.24,46.71,773708,44.0313440800929,44.5401590983521,43.5696415635244,44.0124990794167,821128.121236396,0.0,1.0
2020-04-15,45.13,46.35,44.95,45.94,865720,42.5237440259917,43.6732890672439,42.3541390199053,43.2869665533805,918779.484142303,0.0,1.0
2020-04-16,45.4,46.19,44.55,45.52,746316,42.7781515351213,43.5225290618338,41.97723900638,42.8912215391789,792057.281207719,0.0,1.0
2020-04-17,47.04,47.34,46.01,46.4,850244,44.323441590575,44.606116600719,43.3529240557474,43.7204015689345,902354.968945027,0.0,1.0
2020-04-20,47.97,48.17,45.6,46.16,1305749,45.1997341220213,45.388184128784,42.966601541884,43.4942615608194,1385777.61012721,0.0,1.0
2020-04-21,46.93,47.19,46.02,46.11,884456,44.2197940868556,44.464779095647,43.3623465560855,43.4471490591287,938663.80287687,0.0,1.0
2020-04-22,49.06,49.71,48.03,48.36,942728,46.2267866588778,46.8392491808564,45.2562691240501,45.5672116352085,1000507.26046124,0.0,1.0
2020-04-23,47.77,50.17,47.63,49.19,1604580,45.0112841152587,47.2726841964105,44.8793691105248,46.3492791632735,1702923.79137025,0.0,1.0
2020-04-24,48.8,49.24,47.68,47.97,667620,45.9818016500863,46.3963916649642,44.9264816122155,45.1997341220213,708538.048333277,0.0,1.0
2020-04-27,49.84,50.42,49.02,49.02,1450193,46.9617416852521,47.5082467048638,46.1890966575253,46.1890966575253,1539074.50035436,0.0,1.0
2020-04-28,55.85,57.68,52.66,53.72,3077950,52.6246643884697,54.3489819503479,49.6188867806055,50.6176718164475,3266595.79681167,0.0,1.0
2020-04-29,57.7,58.57,56.09,56.58,1514544,54.3678269510242,55.1875844804417,52.8508043965849,53.3125069131534,1607369.53637529,0.0,1.0
2020-04-30,55.24,57.03,55.22,56.72,1531949,52.0498918678436,53.7365194283693,52.0310468671674,53.4444219178872,1625841.27888037,0.0,1.0
2020-05-01,52.41,54.09,51.89,53.96,1272345,49.3833242721521,50.9663043289584,48.8933542545693,50.8438118245627,1350326.29805369,0.0,1.0
2020-05-04,53.27,53.43,51.84,52.35,848536,50.1936593012315,50.3444193066417,48.8462417528786,49.3267892701234,900542.286600949,0.0,1.0
2020-05-05,54.41,55.18,54.0,54.08,630765,51.2678243397786,51.9933568658148,50.8815018259152,50.9568818286203,669424.226441598,0.0,1.0
2020-05-06,55.46,56.0,54.43,55.28,680375,52.2571868752825,52.7660018935417,51.2866693404549,52.0875818691962,722074.794995287,0.0,1.0
2020-05-07,55.7,56.73,55.39,55.95,728661,52.4833268833977,53.4538444182254,52.1912293729156,52.718889391851,773320.216345487,0.0,1.0
2020-05-08,57.52,57.77,56.11,56.46,880028,54.1982219449378,54.4337844533911,52.8696493972612,53.1994369090958,933964.413286955,0.0,1.0
2020-05-11,58.47,58.86,56.33,56.94,1191222,55.0933594770604,55.4608369902476,53.0769444047001,53.6517169253261,1264231.31573599,0.0,1.0
2020-05-12,55.85,58.9,55.67,58.73,859648,52.6246643884697,55.4985269916001,52.4550593823833,55.3383444858518,912335.33473174,0.0,1.0
2020-05-13,54.52,56.05,53.67,55.36,1039801,51.3714718434981,52.8131143952324,50.5705593147568,52.1629618719012,1103529.80916538,0.0,1.0
2020-05-14,56.23,56.42,53.08,53.76,1264698,53.0345431531785,53.2137457709822,50.0635523843271,50.7049091217299,1340899.0501644,0.055,1.0
2020-05-15,57.22,57.4,55.21,55.4,1289779,53.9682831091032,54.1380540101804,52.0725080470742,52.2517106648779,1367491.23982326,0.0,1.0
2020-05-18,59.87,60.4,58.35,58.5,1173351,56.4676880416289,56.9675690281341,55.0340670991991,55.1755428500967,1244048.17704262,0.0,1.0
2020-05-19,60.85,62.2,59.52,59.52,1225320,57.3919962808271,58.6652780389063,56.137577956201,56.137577956201,1299148.43239054,0.0,1.0
2020-05-20,61.4,62.39,60.97,62.14,930573,57.9107407007853,58.84448065671,57.5051768815453,58.6086877385472,986642.227479318,0.0,1.0
2020-05-21,61.18,62.01,60.76,61.39,931030,57.703242932802,58.4860754211026,57.3071108302885,57.9013089840588,987126.762811805,0.0,1.0
2020-05-22,61.67,61.84,60.27,60.6,572269,58.1653970524011,58.3257362367519,56.8449567106894,57.1562033626643,606749.562771929,0.0,1.0
2020-05-26,62.59,63.99,62.01,62.69,1423762,59.0331149912403,60.353555332952,58.4860754211026,59.1274321585054,1509547.03293606,0.0,1.0
2020-05-27,63.13,63.24,61.08,62.78,1061356,59.5424276944719,59.6461765784636,57.6089257655369,59.212317609044,1125305.21301235,0.0,1.0
2020-05-28,63.04,64.28,61.93,62.92,874940,59.4575422439333,60.6270751180208,58.4106216872905,59.3443616432152,927657.207452564,0.0,1.0
2020-05-29,56.74,60.06,55.77,58.84,3617999,53.5155607062306,56.6468906594327,52.6006841837589,55.4962212187982,3835992.00963056,0.0,1.0
2020-06-01,56.86,57.04,56.12,56.66,1684062,53.6287413069487,53.798512208026,52.9307942691868,53.4401069724185,1785530.72450337,0.0,1.0
2020-06-02,56.57,56.68,54.36,56.0,1812102,53.3552215218799,53.4589704058715,51.2708121253207,52.8176136684687,1921285.43778911,0.0,1.0
2020-06-03,58.19,58.75,56.91,57.48,1361497,54.8831596315749,55.4113357682596,53.6758998905813,54.2135077439925,1443530.41920022,0.0,1.0
2020-06-04,56.23,57.87,55.69,57.44,1136500,53.0345431531785,54.5813446963265,52.5252304499468,54.1757808770864,1204976.81700441,0.0,1.0
2020-06-05,57.96,58.46,56.76,57.17,1029794,54.6662301468651,55.1378159831907,53.5344241396836,53.9211245254706,1091841.52775208,0.0,1.0
2020-06-08,60.47,60.51,57.31,57.6,1326333,57.0335910452197,57.0713179121257,54.0531685596418,54.3266883447106,1406247.70490797,0.0,1.0
2020-06-09,57.45,60.46,57.38,60.22,1172345,54.185212593813,57.0241593284932,54.1191905767274,56.7977981270569,1242981.56315973,0.0,1.0
2020-06-10,58.57,59.07,57.51,58.09,932052,55.2415648671823,55.7131507035079,54.241802894172,54.7888424643098,988210.340732596,0.0,1.0
2020-06-11,54.57,56.81,54.54,56.78,884126,51.4688781765774,53.5815827233162,51.4405830263979,53.5532875731366,937396.685711255,0.0,1.0
2020-06-12,55.16,56.46,54.03,56.42,1100249,52.0253494634416,53.2514726378882,50.9595654733458,53.2137457709822,1166541.60838741,0.0,1.0
2020-06-15,55.9,56.29,53.65,54.17,640334,52.7232965012036,53.0911334535375,50.6011602377383,51.0916095075169,678915.640246107,0.0,1.0
2020-06-16,56.71,58.2,55.5,58.03,710647,53.4872655560511,54.8925913483014,52.3460278321431,54.7322521639507,753465.165045079,0.0,1.0
2020-06-17,56.53,57.48,56.18,56.94,668468,53.3174946549738,54.2135077439925,52.9873845695459,53.7041950407608,708744.780386541,0.0,1.0
2020-06-18,56.0,57.0,55.78,56.18,695497,52.8176136684687,53.7607853411199,52.6101159004854,52.9873845695459,737402.341659583,0.0,1.0
2020-06-19,56.85,57.93,56.45,57.1,1627485,53.6193095902222,54.6379349966856,53.2420409211617,53.855102508385,1725544.82624058,0.0,1.0
2020-06-22,58.15,58.2,56.13,56.62,839630,54.8454327646688,54.8925913483014,52.9402259859133,53.4023801055124,890219.696314486,0.0,1.0
2020-06-23,58.81,59.62,58.38,58.88,1036531,55.4679260686186,56.2318951234661,55.0623622493786,55.5339480857042,1098984.44795988,0.0,1.0
2020-06-24,57.89,58.63,56.92,58.63,851401,54.6002081297795,55.2981551675414,53.6853316073078,55.2981551675414,902699.926946213,0.0,1.0
2020-06-25,61.34,61.51,57.53,57.81,2749056,57.8541504004262,58.0144895847769,54.2606663276251,54.5247543959674,2914693.13563298,0.0,1.0
2020-06-26,58.64,62.2,58.4,61.75,2735080,55.3075868842679,58.6652780389063,55.0812256828316,58.2408507862132,2899875.04852831,0.0,1.0
2020-06-29,58.67,59.8,58.24,59.8,1003328,55.3358820344475,56.4016660245433,54.9303182152074,56.4016660245433,1063780.8885626,0.0,1.0
2020-06-30,59.72,59.91,58.8,58.93,1311009,56.3262122907312,56.505414908535,55.4584943518921,55.5811066693368,1390000.39761033,0.0,1.0
2020-07-01,59.05,59.67,58.6,59.63,841860,55.6942872700549,56.2790537070987,55.2698600173619,56.2413268401926,892584.059096641,0.0,1.0
2020-07-02,60.42,60.82,59.65,60.0,960858,56.9864324615871,57.3637011306476,56.2601902736457,56.5903003590736,1018751.97046478,0.0,1.0
2020-07-06,61.88,62.47,61.24,61.31,773985,58.3634631036579,58.9199343905221,57.7598332331611,57.8258552502467,820619.42957251,0.0,1.0
2020-07-07,60.76,62.3,60.74,61.67,756165,57.3071108302885,58.7595952061714,57.2882473968355,58.1653970524011,801725.73236264,0.0,1.0
2020-07-08,61.32,61.45,60.54,61.01,535231,57.8352869669732,57.9578992844179,57.0996130623053,57.5429037484513,567479.935540772,0.0,1.0
2020-07-09,62.27,62.64,61.04,61.52,670655,58.7313000559919,59.0802735748728,57.5711988986309,58.0239213015035,711063.552316843,0.0,1.0
2020-07-10,62.16,62.39,61.46,61.83,527364,58.6275511720002,58.84448065671,57.9673310011444,58.3163045200253,559138.930156369,0.0,1.0
2020-07-13,60.32,62.94,60.27,62.86,930386,56.892115294322,59.3632250766682,56.8449567106894,59.2877713428561,986443.960286374,0.0,1.0
2020-07-14,61.47,61.51,59.69,60.29,630700,57.9767627178709,58.0144895847769,56.2979171405517,56.8638201441424,668701.168926248,0.0,1.0
2020-07-15,62.48,62.99,61.91,62.55,719431,58.9293661072486,59.4103836603008,58.3917582538374,58.9953881243342,762778.421851562,0.0,1.0
2020-07-16,62.45,62.7,61.74,62.1,563349,58.9010709570691,59.1368638752319,58.2314190694867,58.5709608716412,597292.111643306,0.0,1.0
2020-07-17,63.53,64.13,62.61,62.68,869835,59.9196963635324,60.4855993671232,59.0519784246933,59.1180004417789,922244.619110454,0.0,1.0
2020-07-20,63.87,64.29,63.09,63.5,487189,60.2403747322338,60.6365068347474,59.5047008275659,59.8914012133529,516543.291244665,0.0,1.0
2020-07-21,63.5,64.75,63.37,64.68,724649,59.8914012133529,61.0703658041669,59.7687888959082,61.0043437870813,768310.818711332,0.0,1.0
2020-07-22,63.33,64.1036,63.01,63.5,784192,59.7310620290022,60.4606996349652,59.4292470937538,59.8914012133529,831441.425499623,0.0,1.0
2020-07-23,64.25,65.0,63.33,63.33,649189,60.5987799678413,61.3061587223297,59.7310620290022,59.7310620290022,688304.174970766,0.0,1.0
2020-07-24,64.22,64.44,63.165,63.59,613208,60.5704848176618,60.777982585645,59.5754387030147,59.9762866638915,650155.234493304,0.0,1.0
2020-07-27,66.48,66.62,64.19,64.19,886102,62.7020527978535,62.8340968320247,60.5421896674822,60.5421896674822,939491.744391766,0.0,1.0
2020-07-28,64.63,66.1,64.56,65.74,834071,60.9571852034488,62.3436475622461,60.8911631863632,62.0041057600916,884325.753396995,0.0,1.0
2020-07-29,65.89,65.99,64.53,64.84,1319409,62.1455815109893,62.2398986782544,60.8628680361836,61.1552512547055,1398906.51750723,0.0,1.0
2020-07-30,65.98,66.4145,62.76,66.4145,1782033,62.2304669615279,62.6402750532949,59.193454175591,62.6402750532949,1889404.70931528,0.0,1.0
2020-07-31,66.87,66.95,64.69,64.69,1452313,63.0698897501875,63.1453434839996,61.0137755038078,61.0137755038078,1539818.29831423,0.0,1.0
2020-08-03,66.88,67.4614,65.96,67.2,1010459,63.079321466914,63.6276814773935,62.2116035280749,63.3811364021624,1071341.54820366,0.0,1.0
2020-08-04,67.27,67.37,66.39,66.85,771585,63.447158419248,63.5414755865131,62.6171673473149,63.0510263167345,818074.823887679,0.0,1.0
2020-08-05,68.64,68.93,67.27,67.27,962223,64.7393036107802,65.0128233958491,63.447158419248,63.447158419248,1020199.21494803,0.0,1.0
2020-08-06,67.57,68.64,67.53,68.18,635295,63.7301099210434,64.7393036107802,63.6923830541373,64.3054446413606,673573.028560331,0.0,1.0
2020-08-07,67.14,67.76,66.342,67.3,411933,63.3245461018033,63.9093125388471,62.5718951070277,63.4754535694275,436752.93898731,0.0,1.0
2020-08-10,65.54,67.945,65.15,67.22,1591780,61.8154714255614,64.0837992982876,61.4476344732274,63.3999998356154,1687688.51541688,0.0,1.0
2020-08-11,65.14,66.365,64.92,66.0,730318,61.4382027565009,62.5935880554986,61.2307049885176,62.249330394981,774321.389389377,0.0,1.0
2020-08-12,66.68,66.75,65.39,65.78,458700,62.8906871323838,62.9567091494694,61.6739956746637,62.0418326269977,486337.76151335,0.0,1.0
2020-08-13,67.87,67.99,66.45,66.87,737284,64.0649358648346,64.1782081840298,62.7245467543577,63.120999871541,781074.14616904,0.055,1.0
2020-08-14,67.49,68.55,67.12,67.94,509490,63.706240187383,64.7068123402742,63.3569838698644,64.1310113843651,539750.580145052,0.0,1.0
2020-08-17,68.27,68.73,67.5,68.0,477210,64.442510262152,64.876720819067,63.7156795473159,64.1876475439627,505553.346191329,0.0,1.0
2020-08-18,67.095,68.22,66.87,68.05,447456,63.333385470032,64.3953134624873,63.120999871541,64.2348443436274,474032.141139933,0.0,1.0
2020-08-19,67.95,68.64,67.0,67.24,658074,64.1404507442981,64.7917665796706,63.2437115506692,63.4702561890596,697159.558143192,0.0,1.0
2020-08-20,66.115,67.3231,66.04,67.29,456538,62.4083281966044,63.5486972701023,62.3375329971073,63.5174529887243,483653.556219477,0.0,1.0
2020-08-21,66.02,66.2,65.3113,65.84,523508,62.3186542772415,62.4885627560343,61.6496868387943,62.1487457984486,554601.16334094,0.0,1.0
2020-08-24,67.07,67.27,66.4806,67.0,406752,63.3097870701997,63.4985742688584,62.7534311957525,63.2437115506692,430910.573269662,0.0,1.0
2020-08-25,67.6,67.75,66.39,67.35,557107,63.8100731466453,63.9516635456393,62.6679105947601,63.5740891483219,590195.737802252,0.0,1.0
2020-08-26,68.12,68.315,66.58,67.46,561893,64.300919863158,64.4849873818502,62.8472584334859,63.6779221075842,595265.996838885,0.0,1.0
2020-08-27,66.62,68.5,66.15,68.5,593468,62.8850158732176,64.6596155406095,62.4413659563696,64.6596155406095,628716.358117968,0.0,1.0
2020-08-28,68.4,68.62,66.51,66.82,536160,64.5652219412802,64.7728878598048,62.7811829139553,63.0738030718763,568004.614517598,0.0,1.0
2020-08-31,69.19,69.5,68.52,68.82,957732,65.3109313759821,65.6035515339031,64.6784942604754,64.9616750584635,1014615.40486267,0.0,1.0
2020-09-01,70.02,70.07,68.05,68.99,879216,66.0943982504157,66.1415950500804,64.2348443436274,65.1221441773234,931436.036178948,0.0,1.0
2020-09-02,71.52,71.76,69.38,69.97,930074,67.5103022403561,67.7368468787466,65.4902792147079,66.0472014507511,985314.689351762,0.0,1.0
2020-09-03,66.67,70.7,66.29,70.7,1173589,62.9322126728823,66.7362747258554,62.5735169954307,66.7362747258554,1243292.98632329,0.0,1.0
2020-09-04,63.19,65.4,62.03,65.2,1162519,59.6473154162207,61.7334139613995,58.5523496640001,61.5446267627407,1231565.49624064,0.0,1.0
2020-09-08,60.62,62.36,60.58,61.83,1158428,57.2213999134562,58.863848541787,57.1836424737244,58.3635624653414,1227231.51594,0.0,1.0
2020-09-09,62.9,63.17,61.16,61.78,871449,59.3735739781655,59.6284366963548,57.7311253498347,58.3163656656767,923207.724031533,0.0,1.0
2020-09-10,62.56,63.99,62.19,63.3,561805,59.0526357404457,60.4024642108555,58.7033794229271,59.7511483754829,595172.770178788,0.0,1.0
2020-09-11,62.21,63.53,61.6201,63.17,595758,58.722258142793,59.9682536539405,58.1654303003491,59.6284366963548,631142.370068216,0.0,1.0
2020-09-14,63.75,64.02,62.97,63.17,466805,60.1759195724651,60.4307822906543,59.4396494976961,59.6284366963548,494530.353028736,0.0,1.0
2020-09-15,64.25,65.07,63.87,64.3,406581,60.6478875691118,61.4219150836126,60.2891918916603,60.6950843687765,430729.416918792,0.0,1.0
2020-09-16,63.49,65.27,63.34,64.64,576719,59.9304962142087,61.6107022822713,59.7889058152147,61.0160226064963,610972.570277482,0.0,1.0
2020-09-17,62.99,64.09,62.02,62.29,856552,59.4585282175619,60.4968578101849,58.5429103040672,58.7977730222565,907425.93362854,0.0,1.0
2020-09-18,61.52,63.83,60.98,63.54,1625062,58.0709423074204,60.2514344519285,57.5612168710419,59.9776930138734,1721580.71261787,0.0,1.0
2020-09-21,61.25,61.41,58.82,60.15,1198876,57.8160795892311,57.9671093481581,55.5223151255278,56.7777499966082,1270081.8789809,0.0,1.0
2020-09-22,62.16,62.3,61.35,61.56,577982,58.6750613431283,58.8072123821894,57.9104731885605,58.1086997471521,612310.584728645,0.0,1.0
2020-09-23,60.6,62.54,60.53,62.0,546230,57.2025211935903,59.0337570205798,57.1364456740598,58.5240315842013,578672.710735504,0.0,1.0
2020-09-24,61.19,61.76,59.86,60.07,615674,57.7594434296335,58.2974869458109,56.5040085585531,56.7022351171447,652241.258278327,0.0,1.0
2020-09-25,61.65,62.075,61.01,61.23,875744,58.1936539865486,58.5948267836983,57.5895349508407,57.7972008693653,927757.820680579,0.0,1.0
2020-09-28,63.47,63.91,62.75,62.75,551774,59.9116174943429,60.326949331392,59.2319835791715,59.2319835791715,584545.990321607,0.0,1.0
2020-09-29,64.96,65.36,63.52,63.6,723475,61.3180821243503,61.6956565216677,59.9588142940075,60.034329173471,766444.976290882,0.0,1.0
2020-09-30,65.1,65.96,64.51,65.09,699159,61.4502331634114,62.2620181176438,60.8933109273682,61.4407938034784,740684.755075927,0.0,1.0
2020-10-01,65.56,66.23,65.08,65.83,632209,61.8844437203264,62.5168808358331,61.4313544435455,62.1393064385157,669758.33583176,0.0,1.0
2020-10-02,64.41,65.44,63.1,63.82,620568,60.7989173280388,61.7711714011312,59.5623611768242,60.2419950919956,657425.931852352,0.0,1.0
2020-10-05,66.87,67.25,65.13,65.13,636917,63.120999871541,63.4796955489926,61.4785512432102,61.4785512432102,674745.962146943,0.0,1.0
2020-10-06,66.14,67.3612,65.7875,66.8,730742,62.4319265964367,63.5846612314468,62.0991891588007,63.0549243520104,774143.591505928,0.0,1.0
2020-10-07,68.16,68.88,67.0177,67.18,759893,64.3386773028897,65.0183112180611,63.2604192177505,63.413620029462,805025.982056888,0.0,1.0
2020-10-08,68.38,68.88,67.88,68.35,495313,64.5463432214143,65.0183112180611,64.0743752247675,64.5180251416155,524731.55332467,0.0,1.0
2020-10-09,69.31,69.74,68.52,69.0,586174,65.4242036951773,65.8300961722935,64.6784942604754,65.1315835372563,620989.139268574,0.0,1.0
2020-10-12,69.945,70.55,69.43,69.63,997254,66.0236030509187,66.5946843268613,65.5374760143725,65.7262632130312,1056484.76918482,0.0,1.0
2020-10-13,69.13,70.94,69.065,69.81,718722,65.2542952163845,66.9628193642458,65.1929393768204,65.8961716918241,761409.677251785,0.0,1.0
2020-10-14,67.36,69.725,67.34,69.13,850773,63.5835285082548,65.8159371323941,63.564649788389,65.2542952163845,901303.696484223,0.0,1.0
2020-10-15,67.21,67.54,65.0,66.52,988854,63.4419381092608,63.7534369870477,61.355839564082,62.7906222738882,1047585.86072103,0.0,1.0
2020-10-16,68.88,69.5925,68.0881,68.57,676904,65.0183112180611,65.6908656132827,64.2708083049719,64.7256910601401,717107.944616197,0.0,1.0
2020-10-19,68.7,70.76,68.53,69.51,472575,64.8484027392682,66.792910885453,64.6879336204083,65.612990893836,500643.055628272,0.0,1.0
2020-10-20,68.45,69.84,68.39,69.12,484359,64.6124187409448,65.9244897716229,64.5557825813472,65.2448558564515,513126.952930337,0.0,1.0
2020-10-21,68.55,70.28,68.52,68.73,653108,64.7068123402742,66.3398216086721,64.6784942604754,64.876720819067,691898.608210906,0.0,1.0
2020-10-22,69.62,70.17,68.61,68.73,824721,65.7168238530983,66.2359886494098,64.7634484998718,64.876720819067,873704.367520084,0.0,1.0
2020-10-23,69.93,70.15,68.93,69.76,431060,66.0094440110193,66.2171099295439,65.0655080177258,65.8489748921594,456662.319333699,0.0,1.0
2020-10-26,67.43,69.84,66.59,68.73,519518,63.6496040277854,65.9244897716229,62.8566977934188,64.876720819067,550374.181820638,0.0,1.0
2020-10-27,66.7,67.83,66.46,67.43,523218,62.9605307526811,64.0271784251028,62.7339861142906,63.6496040277854,554293.939120167,0.0,1.0
2020-10-28,65.13,66.22,65.01,65.22,915796,61.4785512432102,62.5074414759002,61.365278924015,61.5635054826066,970188.663751041,0.0,1.0
2020-10-29,67.66,70.79,65.34,70.79,1163601,63.8667093062429,66.8212289652518,61.6767778018018,66.8212289652518,1232711.76040229,0.0,1.0
2020-10-30,65.9,67.6,64.23,67.24,708924,62.2053819580462,63.8100731466453,60.629008849246,63.4702561890596,751029.736165089,0.0,1.0
2020-11-02,67.62,67.71,66.055,66.3,821797,63.8289518665112,63.9139061059076,62.3516920370067,62.5829563553637,870606.699859591,0.0,1.0
2020-11-03,70.16,70.68,68.0,69.81,1054966,66.2265492894768,66.7173960059895,64.1876475439627,65.8961716918241,1117624.50790654,0.0,1.0
2020-11-04,72.65,73.61,70.12,70.12,1490488,68.5769499127778,69.4831284663397,66.1887918497451,66.1887918497451,1579013.8426647,0.0,1.0
2020-11-05,73.9,75.0,73.05,73.64,1282475,69.7568699043948,70.7951994970177,68.9545243100953,69.5114465461385,1358646.14667908,0.0,1.0
2020-11-06,72.36,73.08,71.07,73.0,796386,68.3032084747227,68.9828423898941,67.085531043374,68.9073275104306,843686.44236275,0.0,1.0
2020-11-09,70.54,75.53,70.43,75.0,994829,66.5852449669284,71.2954855734633,66.4814120076661,70.7951994970177,1053915.73906283,0.0,1.0
2020-11-10,69.6,70.6689,69.06,70.01,826621,65.6979451332324,66.7069183164639,65.1882196968539,66.0849588904828,875717.215863085,0.0,1.0
2020-11-11,72.23,72.57,70.13,70.41,695888,68.1804967955945,68.5014350333143,66.198231209678,66.4625332878002,737219.477744372,0.0,1.0
2020-11-12,70.07,71.9,69.7,71.72,435798,66.198231209678,67.9271132292829,65.8486758286651,67.7570592601414,461286.733829463,0.06,1.0
2020-11-13,71.18,72.0,70.49,70.82,532920,67.2468973527171,68.0215876565837,66.5950238043415,66.9067894144341,564089.156426595,0.0,1.0
2020-11-16,72.96,73.15,71.19,71.99,775485,68.9285421586715,69.108043570543,67.2563447954471,68.0121402138536,820841.175920359,0.0,1.0
2020-11-17,71.36,72.83,71.09,72.8,632140,67.4169513218585,68.8057254031804,67.1618703681463,68.7773830749902,669112.285790565,0.0,1.0
2020-11-18,70.26,71.58,69.87,71.44,609995,66.3777326215496,67.6247950619203,66.0092823550764,67.4925308636991,645672.080189223,0.0,1.0
2020-11-19,71.36,71.42,69.8,70.47,351090,67.4169513218585,67.473635978239,65.9431502559658,66.5761289188813,371624.375009032,0.0,1.0
2020-11-20,71.84,72.47,70.865,71.38,465550,67.8704285729024,68.4656174648975,66.9493029067195,67.4358462073187,492778.853813708,0.0,1.0
2020-11-23,71.28,72.55,71.08,72.25,495974,67.3413717800179,68.5411970067381,67.1524229254162,68.2577737248357,524982.277395339,0.0,1.0
2020-11-24,73.46,73.67,71.56,72.04,507004,69.4009142951755,69.5993105925072,67.6059001764601,68.059377427504,536657.394477426,0.0,1.0
2020-11-25,72.99,73.8,72.51,73.53,364863,68.9568844868617,69.7221273479983,68.5034072358178,69.4670463942861,386202.923292946,0.0,1.0
2020-11-27,74.5,74.56,73.23,73.23,286459,70.383448339104,70.4401329954844,69.1836231123837,69.1836231123837,303213.269647988,0.0,1.0
2020-11-30,75.14,76.21,74.0,74.3854,1449420,70.9880846738291,71.9989610459478,69.9110762025999,70.2751806454172,1534192.94661082,0.0,1.0
2020-12-01,76.07,76.58,75.28,76.19,736672,71.8666968477267,72.3485164269608,71.1203488720503,71.9800661604877,779758.100733868,0.0,1.0
2020-12-02,76.02,76.4087,75.31,75.96,352783,71.8194596340763,72.1866817329945,71.1486912002405,71.7627749776958,373416.394339945,0.0,1.0
2020-12-03,74.59,76.65,74.3,75.81,499757,70.4684753236747,72.4146485260714,70.1944994845023,71.6210633367446,528986.535593121,0.0,1.0
2020-12-04,76.45,76.74,75.42,75.9,734712,72.2256996714698,72.4996755106421,71.2526130702714,71.7060903213153,777683.465241493,0.0,1.0
2020-12-07,76.52,77.58,75.7701,76.34,624139,72.2918317705803,73.2932606999689,71.5833680402516,72.1217778014389,660643.327334194,0.0,1.0
2020-12-08,78.05,78.13,76.656,77.0,601934,73.7372905082827,73.8128700501234,72.4203169917094,72.7453090216242,637139.612483086,0.0,1.0
2020-12-09,76.15,78.56,75.77,77.95,682963,71.9422763895673,74.2191100875169,71.5832735658243,73.6428160809819,722907.795805331,0.0,1.0
2020-12-10,76.26,76.76,74.47,75.31,957459,72.0461982595982,72.5185703961023,70.3551060109137,71.1486912002405,1013458.37953736,0.0,1.0
2020-12-11,76.65,76.69,74.33,74.34,996061,74.3041370720876,74.3429128774742,72.0551403596643,72.064834311011,1027507.7358873,2.0,1.0
2020-12-14,77.84,79.065,76.53,76.53,925307,75.4577172823392,76.6452263223041,74.1878096559278,74.1878096559278,954519.954672119,0.0,1.0
2020-12-15,78.08,79.22,77.78,78.33,571586,75.6903721146588,76.7954825681772,75.3995535742593,75.9327208983251,589631.595579865,0.0,1.0
2020-12-16,78.67,78.86,77.47,78.13,685555,76.2623152441113,76.4465003196977,75.0990410825131,75.7388418713921,707198.721640758,0.0,1.0
2020-12-17,79.79,80.5499,79.05,79.62,576960,77.3480377949363,78.0846811577684,76.6306853952841,77.1832406220432,595175.258641323,0.0,1.0
2020-12-18,79.06,80.91,78.56,80.7,1950552,76.6403793466307,78.4337603457613,76.1556817792981,78.2301873674817,2012133.06137921,0.0,1.0
2020-12-21,80.81,81.11,78.21,78.61,1783523,78.3368208322948,78.6276393726944,75.8163934821653,76.2041515360314,1839830.77304795,0.0,1.0
2020-12-22,80.51,82.5,80.16,82.42,1154280,78.0460022918953,79.975098609879,77.7067139947625,79.8975469991058,1190721.88287664,0.0,1.0
2020-12-23,81.92,82.3,80.26,80.5,972145,79.4128494317732,79.781219582946,77.803653508229,78.0363083405486,1002836.68159295,0.0,1.0
2020-12-24,80.73,82.2,79.62,82.09,319466,78.2592692215216,79.6842800694795,77.1832406220432,79.5776466046663,329551.891252615,0.0,1.0
2020-12-28,82.41,82.8988,81.5,81.91,497009,79.8878530477592,80.3616933895835,79.0057034752138,79.4031554804265,512700.118070689,0.0,1.0
2020-12-29,80.56,83.1,80.36,82.73,422822,78.0944720486285,80.5567356906781,77.9005930216955,80.198059490852,436170.953288341,0.0,1.0
2020-12-30,80.89,81.74,80.745,81.1,349238,78.414372443068,79.2383583075335,78.2738101485416,78.6179454213477,360263.825875933,0.0,1.0
2020-12-31,80.285,81.0575,79.95,81.02,421944,77.8278883865956,78.5767461281245,77.5031410164828,78.5403938105745,435265.233867433,0.0,1.0
2021-01-04,80.22,81.77,79.32,80.99,636337,77.7648777028424,79.2674401615734,76.8924220816437,78.5113119565346,656426.855515188,0.0,1.0
2021-01-05,81.68,81.81,79.77,79.8,511460,79.1801945994536,79.30621596696,77.328649892243,77.357731746283,527607.351956272,0.0,1.0
2021-01-06,83.62,84.91,81.3773,81.64,1093148,81.0608211607041,82.3113408844222,78.8867586921904,79.141418794067,1127659.87873205,0.0,1.0
2021-01-07,85.58,86.34,84.38,84.49,1068708,82.9608356246478,83.6975759269934,81.7975614630496,81.9041949278628,1102448.28118423,0.0,1.0
2021-01-08,85.79,88.15,85.38,85.94,803828,83.1644086029275,85.4521811207374,82.7669565977148,83.3098178731273,829205.729692071,0.0,1.0
2021-01-11,85.71,86.36,84.58,84.9,457543,83.0868569921543,83.7169638296867,81.9914404899826,82.3016469330755,471988.133257984,0.0,1.0
2021-01-12,84.76,86.515,84.3,86.05,624026,82.1659316142224,83.8672200755598,81.7200098522764,83.4164513379405,643727.183771682,0.0,1.0
2021-01-13,84.15,85.27,83.74,84.6,693107,81.5746005820766,82.6603231329016,81.1771485768639,82.0108283926759,714989.14654588,0.0,1.0
2021-01-14,86.56,87.85,86.03,86.23,929193,83.9108428566197,85.1613625803378,83.3970634352472,83.5909424621802,958528.639945068,0.0,1.0
2021-01-15,84.04,87.0,83.955,86.36,939122,81.4679671172634,84.3373767158724,81.3855685308169,83.7169638296867,968771.109341646,0.0,1.0
2021-01-19,85.39,85.96,84.16,85.11,1058285,82.7766505490614,83.3292057758206,81.5842945334232,82.5052199113552,1091696.215667,0.0,1.0
2021-01-20,85.66,86.85,85.13,85.85,800818,83.038387235421,84.1919674456726,82.5246078140485,83.2225723110074,826100.700697842,0.0,1.0
2021-01-21,85.18,87.11,84.59,86.64,702334,82.5730775707818,84.4440101806856,82.0011344413293,83.988394467393,724507.453034169,0.0,1.0
2021-01-22,84.37,84.65,83.76,84.34,453757,81.7878675117029,82.0592981494092,81.1965364795572,81.758785657663,468082.605094479,0.0,1.0
2021-01-25,84.31,85.32,82.8533,85.04,433369,81.729703803623,82.7087928896349,80.3175859109562,82.4373622519286,447050.933621276,0.0,1.0
2021-01-26,81.75,83.8031,81.6428,83.78,467797,79.2480522588801,81.2383174098612,79.144133100444,81.2159243822505,482565.863260252,0.0,1.0
2021-01-27,81.0,81.87,79.0,80.37,962683,78.5210059078812,79.3643796750399,76.5822156385508,77.9102869730421,993075.95589747,0.0,1.0
2021-01-28,81.53,82.2,80.21,81.37,687642,79.0347853292538,79.6842800694795,77.7551837514957,78.8796821077074,709351.61051483,0.0,1.0
2021-01-29,82.13,83.01,80.51,81.17,833121,79.6164224100529,80.4694901285583,78.0460022918953,78.6858030807743,859423.541761157,0.0,1.0
2021-02-01,83.59,84.11,82.0,83.14,569125,81.0317393066641,81.53582477669,79.4904010425464,80.5955114960647,587092.899116477,0.0,1.0
2021-02-02,85.26,85.36,83.82,84.07,766070,82.650629181555,82.7475686950215,81.2547001876371,81.4970489713034,790255.668308648,0.0,1.0
2021-02-03,85.72,86.19,84.56,85.27,640371,83.096550943501,83.5521666567936,81.9720525872893,82.6603231329016,660588.213310112,0.0,1.0
2021-02-04,86.22,86.5966,85.48,85.72,350803,83.5812485108336,83.9463227185485,82.8638961111813,83.096550943501,361878.234638713,0.0,1.0
2021-02-05,87.02,87.5,85.895,86.55,481872,84.3567646185657,84.822074283205,83.2661950920674,83.9011489052731,497085.226414329,0.0,1.0
2021-02-08,88.58,88.6,87.08,87.12,520205,85.8690210286434,85.8884089313367,84.4149283266456,84.4537041320322,536628.441177047,0.0,1.0
2021-02-09,88.98,89.49,88.13,88.81,598795,86.2567790825095,86.7511706011888,85.4327932180441,86.0919819096164,617699.613488163,0.0,1.0
2021-02-10,88.37,89.77,88.12,88.99,510335,85.6654480503638,87.022601238895,85.4230992666974,86.2664730338562,526446.83447504,0.0,1.0
2021-02-11,89.84,90.3,88.92,89.2,886759,87.0904588983216,87.5363806602676,86.1986153744296,86.4700460121359,914754.952124099,0.0,1.0
2021-02-12,93.99,101.82,93.39,95.15,1984403,91.1134487071822,98.7038126116107,90.531811626383,92.2379470633938,2047052.7744967,0.0,1.0
2021-02-16,90.5,94.63,90.32,92.31,1308418,87.7302596872006,91.7338615933679,87.5557685629609,89.4848648809446,1349726.18822962,0.0,1.0
2021-02-17,87.14,90.88,86.42,90.72,1257453,84.4730920347256,88.0986298383734,83.7751275377666,87.943526616827,1297152.16740208,0.0,1.0
2021-02-18,85.74,87.98,85.53,87.1,895533,83.1159388461943,85.2873839478443,82.9123658679146,84.4343162293389,923805.956906612,0.0,1.0
2021-02-19,87.43,88.96,85.76,85.79,1429550,84.7542166237785,86.2373911798162,83.1353267488876,83.1644086029275,1474682.4580399,0.0,1.0
2021-02-22,84.28,86.4,83.75,84.19,887948,81.7006219495831,83.7557396350733,81.1868425282105,81.6133763874632,915981.490155374,0.0,1.0
2021-02-23,83.16,83.52,79.64,82.09,967806,80.614899398758,80.9638816472375,77.2026285247366,79.5776466046663,998360.694614226,0.0,1.0
2021-02-24,83.72,84.105,81.61,83.1,681546,81.1577606741706,81.5309778010167,79.112336940027,80.5567356906781,703063.153123195,0.0,1.0
2021-02-25,81.42,83.59,80.914,83.21,653144,78.9863155725205,81.0914531897198,78.4954401650077,80.7228115793347,673268.326222588,0.06,1.0
2021-02-26,82.59,83.25,81.18,82.22,1367291,80.1213436887063,80.7616159593752,78.7534892922773,79.7624031733313,1409419.24449924,0.0,1.0
2021-03-01,85.2,86.24,83.785,84.41,1278535,82.6533294863516,83.6622433674057,81.2806245424175,81.8869429805509,1317928.54174117,0.0,1.0
2021-03-02,82.68,86.0,82.45,85.5,856815,80.2086535437976,83.4294170871624,79.9855283585644,82.9443623366557,883214.728960851,0.0,1.0
2021-03-03,79.44,83.24,79.37,83.05,1137665,77.0654987605137,80.7519148643651,76.9975910954428,80.5675940591725,1172718.13007854,0.0,1.0
2021-03-04,77.06,79.73,75.74,79.19,974071,74.7566381481016,77.3468305158077,73.4760936067637,76.8229713852604,1004083.55859039,0.0,1.0
2021-03-05,78.34,78.51,74.51,78.27,696395,75.9983783093989,76.1632969245712,72.2828589205171,75.9304706443279,717851.953075859,0.0,1.0
2021-03-08,75.19,78.65,74.83,77.83,574307,72.9425333812063,76.2991122547131,72.5932939608414,75.503622463882,592002.242427268,0.0,1.0
2021-03-09,78.37,79.17,77.09,77.09,1093282,76.0274815944293,76.8035691952401,74.785741433132,74.785741433132,1126967.62464217,0.0,1.0
2021-03-10,78.23,80.36,78.125,79.69,591735,75.8916662642874,77.9579995014462,75.789804766681,77.3080261357671,609967.224712044,0.0,1.0
2021-03-11,80.24,80.78,78.78,79.74,687192,77.8415863613246,78.3654454918719,76.4252264898448,77.3565316108178,708365.395125045,0.0,1.0
2021-03-12,81.14,81.18,79.34,79.5,754383,78.7146849122367,78.7534892922773,76.9684878104124,77.1237053305746,777626.648550357,0.0,1.0
2021-03-15,83.8,84.17,81.03,81.3,1164019,81.2951761849327,81.6541167003077,78.6079728671252,78.8699024323989,1199884.13553717,0.0,1.0
2021-03-16,83.33,84.615,82.26,84.36,1230449,80.8392247194563,82.0858154282587,79.8012075533719,81.8384375055003,1268360.94143444,0.0,1.0
2021-03-17,83.27,83.68,81.87,82.74,772273,80.7810181493955,81.1787630448111,79.4228648479766,80.2668601138584,796067.865733891,0.0,1.0
2021-03-18,80.03,82.8807,79.63,82.48,657649,77.6378633661117,80.403354520651,77.2498195657063,80.0146316435948,677912.13189122,0.0,1.0
2021-03-19,79.25,80.46,78.54,79.33,1909843,76.8811779553212,78.0550104515475,76.1924002096016,76.9587867154023,1968688.06872286,0.0,1.0
2021-03-22,79.0,80.57,78.82,79.53,1139094,76.6386505800678,78.161722496659,76.4640308698854,77.152808615605,1174191.15966799,0.0,1.0
2021-03-23,75.84,78.93,75.54,78.49,855182,73.5731045568651,76.5707429149969,73.282071706561,76.1438947345509,881531.413831689,0.0,1.0
2021-03-24,77.5,77.71,75.4114,76.39,1234425,75.1834863285475,75.3872093237604,73.1573156247307,74.1066647824225,1272459.44783588,0.0,1.0
2021-03-25,79.01,79.48,76.12,76.69,758157,76.6483516750779,77.1043031405543,73.8447352171489,74.3976976327266,781516.931035022,0.0,1.0
2021-03-26,81.86,81.92,79.0,79.01,841580,79.4131637529665,79.4713703230273,76.6386505800678,76.6483516750779,867510.316227976,0.0,1.0
2021-03-29,80.71,82.95,80.42,81.12,633771,78.2975378268009,80.4705831090712,78.016206071507,78.6952827222165,653298.415630268,0.0,1.0
2021-03-30,81.77,81.88,79.865,80.45,452104,79.3258538978752,79.4325659429867,77.4777952984445,78.0453093565374,466033.988459722,0.0,1.0
2021-03-31,82.99,84.03,82.05,82.05,1150329,80.5093874891117,81.5183013701658,79.597484558159,79.597484558159,1185772.32652417,0.0,1.0
2021-04-01,84.31,85.33,83.81,83.81,735875,81.7899320304496,82.7794437214834,81.3048772799428,81.3048772799428,758548.389878873,0.0,1.0
2021-04-05,85.34,85.79,84.15,84.97,680937,82.7891448164935,83.2256940919496,81.6347145102874,82.4302043011185,701917.669385358,0.0,1.0
2021-04-06,85.54,86.2,84.62,84.84,674097,82.9831667166962,83.6234389873651,82.0906659757638,82.3040900659867,694866.918936203,0.0,1.0
2021-04-07,82.45,85.11,82.32,84.99,620709,79.9855283585644,82.5660196312604,79.8594141234327,82.4496064911388,639833.956219909,0.0,1.0
2021-04-08,84.1,84.14,82.28,83.5,727260,81.5862090352367,81.6250134152773,79.8206097433921,81.0041433346286,749667.949071934,0.0,1.0
2021-04-09,85.54,85.78,83.64,83.96,526055,82.9831667166962,83.2159929969394,81.1399586647705,81.4503937050948,542263.527416655,0.0,1.0
2021-04-12,84.32,85.03,83.85,84.62,406297,81.7996331254597,82.4884108711793,81.3436816599834,82.0906659757638,418815.60749124,0.0,1.0
2021-04-13,84.14,85.27,83.37,85.27,362289,81.6250134152773,82.7212371514225,80.8780290994969,82.7212371514225,373451.656355804,0.0,1.0
2021-04-14,83.23,84.42,83.12,84.11,592703,80.742213769355,81.8966440755611,80.6355017242435,81.5959101302469,610965.050214204,0.0,1.0
2021-04-15,85.97,85.99,83.27,84.18,716771,83.400313802132,83.4197159921523,80.7810181493955,81.6638177953178,738855.767571761,0.0,1.0
2021-04-16,85.76,87.11,85.68,86.15,469543,83.1965908069192,84.5062386332874,83.1189820468381,83.5749335123145,484010.309670658,0.0,1.0
2021-04-19,85.69,86.23,84.9,85.45,560150,83.1286831418482,83.6525422723955,82.3622966360476,82.895856861605,577409.044458163,0.0,1.0
2021-04-20,84.39,85.89,83.8103,85.44,259982,81.8675407905307,83.3227050420509,81.3051683127931,82.8861557665949,267992.427378956,0.0,1.0
2021-04-21,85.62,86.0,83.5879,83.5879,413650,83.0607754767773,83.4294170871624,81.0894159597677,81.0894159597677,426395.164224081,0.0,1.0
2021-04-22,84.24,86.0,83.6,85.77,437700,81.7220243653786,83.4294170871624,81.10115428473,83.2062919019293,451186.180057731,0.0,1.0
2021-04-23,85.67,86.04,84.31,84.35,915493,83.109280951828,83.468221467203,81.7899320304496,81.8287364104901,943700.684349079,0.0,1.0
2021-04-26,87.75,87.76,85.09,85.68,849076,85.1271087139361,85.1368098089462,82.5466174412401,83.1189820468381,875237.279000909,0.0,1.0
2021-04-27,88.2,88.5459,87.0,87.95,473077,85.5636579893922,85.8992188657927,84.3995265881759,85.3211306141388,487653.197402721,0.0,1.0
2021-04-28,87.91,88.86,87.72,87.95,354592,85.2823262340982,86.2039302600611,85.0980054289057,85.3211306141388,365517.500477567,0.0,1.0
2021-04-29,87.82,88.63,87.34,88.63,309186,85.195016379007,85.980805074828,84.7293638185205,85.980805074828,318712.474908224,0.0,1.0
2021-04-30,86.12,87.27,85.91,86.65,888490,83.545830227284,84.6614561534496,83.3421072320712,84.0599882628212,915865.682246958,0.0,1.0
2021-05-03,82.93,87.57,82.84,87.02,606891,80.4511809190509,84.9524890037536,80.3638710639597,84.4189287781962,625590.203338854,0.0,1.0
2021-05-04,80.83,82.35,79.45,82.19,748526,78.4139509669225,79.8885174084631,77.0751998555239,79.7332998883009,771589.185775402,0.0,1.0
2021-05-05,79.88,81.98,79.695,81.59,1104738,77.4923469409597,79.5295768930881,77.3128766832722,79.1512341876928,1138776.60083303,0.0,1.0
2021-05-06,78.89,80.285,77.37,79.69,1003511,76.5319385349563,77.8852412888702,75.0573720934158,77.3080261357671,1034430.64824289,0.0,1.0
2021-05-07,77.58,79.88,77.19,78.67,1404334,75.2610950886286,77.4923469409597,74.8827523832333,76.3185144447333,1447603.59375187,0.0,1.0
2021-05-10,76.36,77.49,75.5,77.18,1082865,74.0775614973921,75.1737852335374,73.2432673265205,74.8730512882232,1116229.66156777,0.0,1.0
2021-05-11,74.83,75.6,73.85,75.0,1064012,72.5932939608414,73.3402782766218,71.6425866498482,72.7582125760137,1096795.77293943,0.0,1.0
2021-05-12,73.32,75.15,73.29,73.78,1024441,71.128428614311,72.9037290011658,71.0993253292806,71.5746789847773,1056005.53229272,0.0,1.0
2021-05-13,73.17,75.2068,72.85,74.52,748315,70.982912189159,72.9588312208233,70.6724771488347,72.2925600155272,771371.684555406,0.0,1.0
2021-05-14,74.04,74.83,72.91,73.93,1155339,71.8269074550408,72.5932939608414,70.7306837188955,71.7201954099293,1190936.69198474,0.0,1.0
2021-05-17,74.11,74.68,73.205,74.19,669924,71.8948151201117,72.4477775356894,71.0168660216945,71.9724238801928,690565.342675338,0.0,1.0
2021-05-18,73.45,74.9799,73.42,74.24,783823,71.2545428494428,72.7387133750434,71.2254395644124,72.0209293552435,807973.738202858,0.0,1.0
2021-05-19,76.05,76.245,73.03,74.76,980450,73.7768275520779,73.9659989047756,70.8470968590171,72.5253862957705,1010659.10495226,0.0,1.0
2021-05-20,77.02,77.64,76.04,76.04,899693,74.7760403381218,75.3779767833262,73.8245924086054,73.8245924086054,926691.953019513,0.06,1.0
2021-05-21,76.95,78.14,76.9,77.41,812666,74.7080797717278,75.8634094004264,74.6595365100178,75.15467777946,837053.353413393,0.0,1.0
2021-05-24,77.35,78.03,77.105,77.53,462927,75.096425865408,75.7566142246643,74.8585638830289,75.2711816075641,476819.010190658,0.0,1.0
2021-05-25,78.08,78.5,77.44,77.64,644430,75.8051574863744,76.2129208847386,75.1838037364861,75.3779767833262,663768.746988544,0.0,1.0
2021-05-26,77.85,78.54,76.94,78.08,667268,75.5818584825083,76.2517554941066,74.6983711193858,75.8051574863744,687292.094200382,0.0,1.0
2021-05-27,78.2,79.35,77.49,78.24,1066027,75.9216613144784,77.038156333809,75.2323469981961,75.9604959238465,1098017.48218729,0.0,1.0
2021-05-28,79.39,79.84,78.23,78.8,602803,77.076990943177,77.5138802985672,75.9507872715045,76.5041804549987,620892.559301919,0.0,1.0
2021-06-01,79.16,80.15,78.53,80.15,470693,76.8536919393109,77.8148485211694,76.2420468417646,77.8148485211694,484818.060652482,0.0,1.0
2021-06-02,78.98,79.51,78.63,79.3,393696,76.6789361971548,77.1934947712811,76.3391333651846,76.989613072099,405510.452049722,0.0,1.0
2021-06-03,77.92,78.81,77.5325,78.19,775523,75.6498190489023,76.5138891073407,75.2736087706496,75.9119526621364,798795.726410622,0.0,1.0
2021-06-04,79.5,79.55,78.15,78.19,598406,77.1837861189391,77.2323293806491,75.8731180527684,75.9119526621364,616363.609407425,0.0,1.0
2021-06-07,78.31,79.58,78.06,79.22,677150,76.0284564902405,77.2614553376751,75.7857401816904,76.9119438533629,697470.64386092,0.0,1.0
2021-06-08,79.45,79.57,78.32,78.85,569205,77.1352428572291,77.2517466853331,76.0381651425825,76.5527237167088,586286.314463346,0.0,1.0
2021-06-09,78.95,79.93,78.8623,79.65,565912,76.6498102401288,77.6012581696453,76.5646653590894,77.3294159040692,582894.494585574,0.0,1.0
2021-06-10,79.7,79.77,78.4,78.95,544074,77.3779591657792,77.4459197321732,76.1158343613185,76.6498102401288,560401.156446852,0.0,1.0
2021-06-11,79.95,80.28,79.3,80.0,428929,77.6206754743293,77.9410610016155,76.989613072099,77.6692187360393,441800.761722839,0.0,1.0
2021-06-14,80.14,80.43,79.56,80.09,543071,77.8051398688274,78.0866907867455,77.2420380329911,77.7565966071174,559368.057346517,0.0,1.0
2021-06-15,79.7,80.24,79.47,80.08,363832,77.3779591657792,77.9022263922474,77.1546601619131,77.7468879547754,374750.261090167,0.0,1.0
2021-06-16,79.54,80.44,78.855,79.72,555528,77.2226207283071,78.0963994390875,76.5575780428798,77.3973764704632,572198.880370331,0.0,1.0
2021-06-17,79.01,79.61,78.54,79.3,459942,76.7080621541808,77.2905812947011,76.2517554941066,76.989613072099,473744.433107405,0.0,1.0
2021-06-18,77.67,78.96,77.24,78.49,979470,75.4071027403522,76.6595188924708,74.989630689646,76.2032122323966,1008862.98684554,0.0,1.0
2021-06-21,79.37,79.57,77.42,78.0,512860,77.057573638493,77.2517466853331,75.1643864318021,75.7274882676383,528250.453238591,0.0,1.0
2021-06-22,79.62,79.79,78.11,79.21,475709,77.3002899470431,77.4653370368572,75.8342834434004,76.9022352010209,489984.586163235,0.0,1.0
2021-06-23,79.9,80.65,79.49,79.75,430278,77.5721322126193,78.3002811382696,77.1740774665971,77.4265024274892,443190.243962474,0.0,1.0
2021-06-24,82.02,82.12,80.42,80.62,637570,79.6303665091243,79.7274530325444,78.0769821344035,78.2711551812436,656702.884746964,0.0,1.0
2021-06-25,82.31,83.349,81.93,82.97,1129231,79.9119174270425,80.9206464053768,79.5429886380463,80.5526884816148,1163118.17564456,0.0,1.0
2021-06-28,82.79,83.13,82.005,82.45,800454,80.3779327394587,80.7080269190868,79.6158035306113,80.0478385598305,824474.882612492,0.0,1.0
2021-06-29,83.72,83.99,82.77,82.95,505797,81.2808374072652,81.5429710204993,80.3585154347747,80.5332711769308,520975.499155167,0.0,1.0
2021-06-30,84.05,84.61,83.215,83.74,819718,81.6012229345513,82.1449074657036,80.7905504639939,81.3002547119492,844316.977397011,0.0,1.0
2021-07-01,84.1,84.25,82.815,83.6,808775,81.6497661962613,81.7953959813914,80.4022043703137,81.1643335791611,833045.588109896,0.0,1.0
2021-07-02,84.6,84.925,84.21,84.66,551423,82.1351988133616,82.4507300144767,81.7565613720234,82.1934507274136,567970.693125187,0.0,1.0
2021-07-06,84.79,85.01,83.515,84.6,607274,82.3196632078597,82.5332535593838,81.081810034254,82.1351988133616,625497.729867823,0.0,1.0
2021-07-07,85.74,85.97,84.03,85.19,720016,83.2419851803501,83.4652841842163,81.5818056298673,82.7080093015399,741623.012789138,0.0,1.0
2021-07-08,84.78,85.46,83.72,84.34,665926,82.3099545555177,82.970142914774,81.2808374072652,81.8827738524695,685909.822024259,0.0,1.0
2021-07-09,86.58,86.66,85.18,85.41,433995,84.0575119770785,84.1351811958146,82.6983006491979,82.921599653064,447018.787687248,0.0,1.0
2021-07-12,86.29,87.0,86.0,86.92,692014,83.7759610591604,84.4652753754428,83.4944101412423,84.3876061567067,712780.698723726,0.0,1.0
2021-07-13,85.0,86.0,84.9,85.81,427681,82.5235449070418,83.4944101412423,82.4264583836217,83.3099457467442,440515.31039959,0.0,1.0
2021-07-14,84.47,85.675,84.05,85.27,377172,82.0089863329155,83.1788789401271,81.6012229345513,82.7856785202759,388490.582125543,0.0,1.0
2021-07-15,84.24,84.96,83.86,84.39,532433,81.7856873290494,82.4847102976738,81.4167585400532,81.9313171141795,548410.820826702,0.0,1.0
2021-07-16,82.61,84.94,82.54,84.62,506068,80.2031769973026,82.4652929929897,80.1352164309086,82.1546161180456,521254.631613982,0.0,1.0
2021-07-19,81.3,82.855,80.87,82.3754,1282790,78.9313435405,80.4410389796817,78.5138714897938,79.9754120133592,1321285.33890327,0.0,1.0
2021-07-20,83.61,84.07,81.43,81.78,873989,81.1740422315031,81.6206402392353,79.057556020946,79.3973588529162,900216.599804123,0.0,1.0
2021-07-21,84.6,84.71,83.76,83.83,439616,82.1351988133616,82.2419939891236,81.3196720166332,81.3876325830272,452808.468687237,0.0,1.0
2021-07-22,84.41,85.19,84.03,84.88,311927,81.9507344188635,82.7080093015399,81.5818056298673,82.4070410789377,321287.640150048,0.0,1.0
2021-07-23,86.06,86.225,84.5,84.99,343393,83.5526620552943,83.7128548189374,82.0381122899415,82.5138362546998,353697.905644736,0.0,1.0
2021-07-26,85.48,86.41,85.29,86.08,335768,82.989560219458,83.8924648872645,82.8050958249599,83.5720793599783,345844.086462222,0.0,1.0
2021-07-27,84.15,85.25,82.95,85.25,350785,81.6983094579714,82.7662612155919,80.5332711769308,82.7662612155919,361311.732713214,0.0,1.0
2021-07-28,86.29,86.62,83.835,84.2,339147,83.7759610591604,84.0963465864466,81.3924869091982,81.7468527196814,349324.487120283,0.0,1.0
2021-07-29,88.41,88.58,86.59,86.82,609373,85.8341953556654,85.9992424454795,84.0672206294206,84.2905196332867,627659.718912295,0.0,1.0
2021-07-30,90.41,90.9,87.59,87.59,865412,87.7759258240664,88.2516497888247,85.038085863621,85.038085863621,891382.211984002,0.0,1.0
2021-08-02,89.98,91.5,89.76,91.0,725418,87.3584537733602,88.834168929345,87.1448634218361,88.3487363122447,747187.121802114,0.0,1.0
2021-08-03,89.35,90.39,88.3,89.73,520728,86.7468086758139,87.7565085193824,85.7274001799034,87.1157374648101,536354.564625872,0.0,1.0
2021-08-04,90.19,90.79,88.58,89.14,522403,87.5623354725423,88.1448546130626,85.9992424454795,86.5429269766318,538079.829823343,0.0,1.0
2021-08-05,91.19,91.93,90.29,90.29,561314,88.5332007067428,89.2516409800512,87.6594219959624,87.6594219959624,578158.512867383,0.0,1.0
2021-08-06,86.23,89.23,85.65,87.38,1126251,83.7177091451084,86.6303048477099,83.1546073092721,84.8342041644389,1160048.74860667,0.0,1.0
2021-08-09,86.38,87.2499,85.84,86.27,679238,83.8633389302385,84.7078945974695,83.3390717037702,83.7565437544764,699621.302805587,0.0,1.0
2021-08-10,85.19,87.785,84.85,86.78,939637,82.7080093015399,85.2274045842901,82.3779151219117,84.2516850239187,967834.635436083,0.0,1.0
2021-08-11,83.66,85.35,83.2,85.32,512787,81.2225854932131,82.8633477390119,80.7759874854809,82.8342217819859,528175.262576253,0.0,1.0
2021-08-12,81.88,83.68,81.79,83.68,591750,79.4944453763362,81.2420027978971,79.4070675052582,81.2420027978971,609507.869016761,0.0,1.0
2021-08-13,82.09,82.21,81.28,81.72,718606,79.6983270755183,79.8148309036224,78.911926235816,79.3391069388642,740170.699996043,0.0,1.0
2021-08-16,82.76,82.92,81.71,82.19,656474,80.3488067824327,80.5041452199048,79.3293982865221,79.7954135989384,676174.176265161,0.0,1.0
2021-08-17,82.19,82.5,81.49,82.47,612984,79.7954135989384,80.0963818215405,79.115807934998,80.0672558645145,631379.081675319,0.0,1.0
2021-08-18,83.96,84.715,82.19,82.5,1526510,81.5138450634733,82.2468483152946,79.7954135989384,80.0963818215405,1572319.15020325,0.0,1.0
2021-08-19,83.56,84.23,82.6,83.49,439500,81.1837508838451,81.8346976657046,80.2510510173002,81.1157415185762,452364.168939968,0.06,1.0
2021-08-20,84.98,85.05,83.51,83.51,365845,82.5633694364428,82.6313788017117,81.1351727657959,81.1351727657959,376553.286429676,0.0,1.0
2021-08-23,86.39,86.605,85.11,85.2,510377,83.9332723654306,84.1421582730422,82.6896725433707,82.7771131558593,525315.739365356,0.0,1.0
2021-08-24,87.21,87.94,86.94,86.94,578901,84.7299535014377,85.4391940249562,84.4676316639719,84.4676316639719,595845.437459651,0.0,1.0
2021-08-25,87.72,88.59,87.01,87.21,440594,85.2254503055397,86.070709559596,84.5356410292408,84.7299535014377,453490.190329775,0.0,1.0
2021-08-26,87.41,88.48,87.13,87.89,529392,84.9242659736345,85.9638376998877,84.6522285125589,85.390615906907,544887.30858582,0.0,1.0
2021-08-27,89.17,89.53,87.49,88.275,636632,86.6342157289668,86.9839781789212,85.0019909625133,85.7646674158859,655266.22434719,0.0,1.0
2021-08-30,89.64,90.26,89.0,89.26,334900,87.0908500386294,87.6932187024397,86.4690501275995,86.7216563414554,344702.526002265,0.0,1.0
2021-08-31,88.62,90.45,88.295,89.335,810726,86.0998564304255,87.8778155510267,85.7840986631056,86.7945235185292,834455.957287883,0.0,1.0
2021-09-01,87.54,89.905,87.43,88.82,603288,85.0505690805625,87.3483140642903,84.9436972208542,86.2941689026223,620946.245168272,0.0,1.0
2021-09-02,88.39,88.74,87.805,88.06,399439,85.8763970873991,86.2164439137436,85.3080331062233,85.5557815082743,411130.583110835,0.0,1.0
2021-09-03,88.46,88.84,87.78,88.23,399746,85.944406452668,86.313600149842,85.2837440471987,85.7209471096416,411446.569003587,0.0,1.0
2021-09-07,87.78,88.52,87.02,88.45,470874,85.2837440471987,86.0027001943271,84.5453566528507,85.9346908290582,484656.486201226,0.0,1.0
2021-09-08,86.46,87.5,85.96,87.46,482341,84.0012817306995,85.0117065861231,83.5155005502073,84.9728440916837,496459.125394023,0.0,1.0
2021-09-09,87.18,88.73,86.11,86.28,514307,84.7008066306082,86.2067282901338,83.661234904355,83.8264005057223,529360.770500587,0.0,1.0
2021-09-10,87.37,88.48,87.29,88.0,516995,84.8854034791952,85.9638376998877,84.8076784903164,85.4974877666152,532127.448284684,0.0,1.0
2021-09-13,87.87,88.98,86.995,88.98,563262,85.3711846596873,86.4496188803798,84.5210675938261,86.4496188803798,579748.683789452,0.0,1.0
2021-09-14,88.05,89.48,87.28,88.0,551506,85.5460658846645,86.935400060872,84.7979628667066,85.4974877666152,567648.585564064,0.0,1.0
2021-09-15,89.99,90.0,88.28,88.28,707045,87.4308968649739,87.4406124885838,85.7695252276908,85.7695252276908,727740.213488418,0.0,1.0
2021-09-16,90.95,91.02,88.75,89.78,730336,88.3635967315188,88.4316060967877,86.2261595373534,87.2268687691672,751712.941267214,0.0,1.0
2021-09-17,88.84,91.35,88.13,90.69,2505885,86.313600149842,88.7522216759125,85.6237908735432,88.1109905176629,2579232.27641441,0.0,1.0
2021-09-20,85.07,87.05,84.06,86.9573,885511,82.6508100489313,84.5745035236802,81.6695320643372,84.4844396928169,911429.914908306,0.0,1.0
2021-09-21,85.08,86.13,84.045,85.81,493252,82.6605256725412,83.6806661515747,81.6549586289225,83.3697661960597,507689.490461837,0.0,1.0
2021-09-22,87.25,87.44,85.51,85.51,658937,84.768815995877,84.9534128444641,83.0782974877644,83.0782974877644,678224.091897147,0.0,1.0
2021-09-23,88.96,89.11,87.65,87.67,426758,86.4301876331601,86.5759219873078,85.1574409402708,85.1768721874904,439249.210485741,0.0,1.0
2021-09-24,88.27,89.06,88.0224,88.25,396897,85.759809604081,86.5273438692586,85.5192507635013,85.7403783568613,408514.178748047,0.0,1.0
2021-09-27,85.54,89.65,84.56,88.1,1009147,83.107444358594,87.1005656622393,82.1553132448294,85.5946440027137,1038684.74173666,0.0,1.0
2021-09-28,80.5,84.8999,80.37,84.3,1025720,78.2107700592333,82.4855472913279,78.0844669523053,81.9027070309735,1055742.83359523,0.0,1.0
2021-09-29,79.76,81.38,78.255,80.83,1114047,77.4918139121049,79.0657449368994,76.0296125588236,78.5313856383581,1146655.16567705,0.0,1.0
2021-09-30,80.22,81.37,79.9,80.58,721922,77.9387325981577,79.0560293132896,77.6278326426427,78.288495048112,743052.663411785,0.0,1.0
2021-10-01,81.34,81.98,79.69,80.375,529520,79.02688244246,79.64868235349,77.423804546836,78.0893247641102,545019.055146967,0.0,1.0
2021-10-04,80.21,81.03,79.22,80.78,766996,77.9290169745478,78.7256981105549,76.9671702371734,78.4828075203089,789445.979795859,0.0,1.0
2021-10-05,80.8,81.7,80.03,80.88,738574,78.5022387675285,79.3766448924144,77.7541357495707,78.5799637564073,760192.067601065,0.0,1.0
2021-10-06,80.8,80.81,79.16,79.71,458879,78.5022387675285,78.5119543911384,76.9088764955143,77.4432357940557,472310.392443695,0.0,1.0
2021-10-07,80.95,81.9,80.63,81.19,427298,78.6479731216762,79.5709573646112,78.3370731661612,78.8811480883124,439805.016290581,0.0,1.0
2021-10-08,80.29,81.5,80.15,80.99,312289,78.0067419634266,79.1823324202175,77.8707232328888,78.6868356161155,321429.701829565,0.0,1.0
2021-10-11,79.45,80.96,79.38,80.21,430816,77.1906295801998,78.657688745286,77.1226202149309,77.9290169745478,443425.988182119,0.0,1.0
2021-10-12,80.22,80.31,79.46,79.78,504235,77.9387325981577,78.0261732106462,77.2003452038096,77.5112451593246,518993.962970295,0.0,1.0
2021-10-13,80.27,80.77,79.77,80.77,345399,77.9873107162069,78.473091896699,77.5015295357147,78.473091896699,355508.831826385,0.0,1.0
2021-10-14,82.9,82.94,80.805,81.08,338296,80.5425197255955,80.5813822200349,78.5070965793335,78.7742762286041,348197.926952709,0.0,1.0
2021-10-15,84.41,84.66,83.24,83.55,511266,82.0095788906817,82.2524694809278,80.8728509283301,81.1740352602353,526230.760403326,0.0,1.0
2021-10-18,86.01,86.13,83.16,83.99,436402,83.5640786682566,83.6806661515747,80.7951259394514,81.6015226990683,449175.490452195,0.0,1.0
2021-10-19,86.24,86.715,85.45,86.54,424618,83.7875380112829,84.2490301327505,83.0200037461054,84.0790067195782,437046.572666556,0.0,1.0
2021-10-20,84.78,86.24,84.52,86.24,323822,82.3690569642459,83.7875380112829,82.11645075039,83.7875380112829,333300.272842954,0.0,1.0
2021-10-21,85.85,85.89,84.55,84.55,246621,83.4086286904991,83.4474911849384,82.1455976212195,82.1455976212195,253839.598880873,0.0,1.0
2021-10-22,84.92,86.75,84.79,86.0,266042,82.5050756947837,84.2830348153849,82.3787725878558,83.5543630446467,273829.051724976,0.0,1.0
2021-10-25,86.13,86.78,84.71,85.3,428949,83.6806661515747,84.3121816862144,82.301047598977,82.8742693919577,441504.341075382,0.0,1.0
2021-10-26,86.82,87.43,86.11,86.85,382784,84.3510441806538,84.9436972208542,83.661234904355,84.3801910514833,393988.091111529,0.0,1.0
2021-10-27,85.08,87.205,84.97,86.98,417049,82.6605256725412,84.7250956896328,82.5536538128329,84.5064941584113,429256.027968702,0.0,1.0
2021-10-28,86.79,86.91,85.62,85.79,659638,84.3218973098243,84.4384847931424,83.1851693474727,83.35033494884,678945.610173431,0.0,1.0
2021-10-29,87.59,88.51,85.9969,86.27,529314,85.0991471986117,85.9929845707172,83.5513512013277,83.8166848821125,544807.02552512,0.0,1.0
2021-11-01,88.41,89.19,87.66,87.7,487226,85.8958283346188,86.6536469761865,85.1671565638806,85.20601905832,501487.109387815,0.0,1.0
2021-11-02,91.73,91.75,88.1,88.26,742978,89.1214153730865,89.1408466203062,85.5946440027137,85.7500939804711,764724.972720546,0.0,1.0
2021-11-03,90.59,92.17,89.54,91.9,404079,88.0138342815645,89.5489028119196,86.993693802531,89.2865809744539,415906.395952431,0.0,1.0
2021-11-04,91.26,91.785,90.2,91.0,610046,88.6647810634239,89.1748513029407,87.6349249607806,88.412174849568,627902.051888855,0.0,1.0
2021-11-05,78.96,82.0,75.786,79.5,3447295,76.7145640233175,79.6681136007097,73.6308250895534,77.239207698249,3548197.35555383,0.0,1.0
2021-11-08,81.84,82.23,78.77,81.51,1358568,79.5126636229522,79.891572943736,76.5299671747305,79.1920480438274,1398333.2975391,0.0,1.0
2021-11-09,83.2,84.77,82.02,82.29,1178151,80.8339884338908,82.3593413406361,79.6875448479293,79.9498666853951,1212635.49033172,0.0,1.0
2021-11-10,80.56,82.92,80.165,82.63,888740,78.2690638008923,80.5619509728152,77.8852966683035,80.2801978881297,914753.427767252,0.0,1.0
2021-11-11,80.27,81.22,79.8,81.22,1020587,77.9873107162069,78.9102949591419,77.5306764065443,78.9102949591419,1050459.59063922,0.0,1.0
2021-11-12,83.02,83.57,81.06,82.34,625802,80.6591072089136,81.1934665074549,78.7548449813845,79.9984448034443,644119.230150102,0.0,1.0
2021-11-15,83.16,83.695,82.35,82.65,659825,80.7951259394514,81.314911802578,80.0081604270542,80.2996291353494,679138.083665107,0.0,1.0
2021-11-16,82.1,84.0,81.89,83.16,660288,79.7652698368081,81.6112383226782,79.5612417410014,80.7951259394514,679614.635679257,0.0,1.0
2021-11-17,81.42,82.39,80.34,82.39,791250,79.1046074313388,80.0470229214935,78.0553200814758,80.0470229214935,814409.894593287,0.0,1.0
2021-11-18,79.33,81.3,79.171,81.28,828175,77.1371936503457,79.0527397425073,76.9825886611814,79.0332925740589,851717.824319702,0.065,1.0
2021-11-19,79.97,80.1,78.94,79.44,704212,77.7595030406926,77.8859096356068,76.757973865603,77.2441530768115,724230.884172821,0.0,1.0
2021-11-22,77.99,80.33,77.96,80.16,630937,75.8342333643068,78.1095520727627,75.8050626116343,77.9442511409518,648872.869771244,0.0,1.0
2021-11-23,78.55,78.835,77.22,77.53,825921,76.3787540808603,76.6558762312492,75.0855173790457,75.3869484899949,849399.749062642,0.0,1.0
2021-11-24,78.57,79.255,78.0225,78.24,567460,76.3982012493087,77.0642667686644,75.8658350130353,76.0773229699111,583591.386589137,0.0,1.0
2021-11-26,76.19,77.91,75.72,76.85,536332,74.0839882039561,75.7564446905134,73.6269797454201,74.7257447627513,551578.49989801,0.0,1.0
2021-11-29,78.66,79.31,76.99,77.52,665561,76.4857135073262,77.1177464818973,74.8618749418897,75.3772249057708,684481.138493731,0.0,1.0
2021-11-30,77.25,79.1,76.18,77.87,1094072,75.1146881317182,76.9135512131897,74.0742646197319,75.7175503536167,1125173.57260133,0.0,1.0
2021-12-01,74.94,78.92,74.88,78.75,678097,72.8685401759347,76.7385266971547,72.8101986705897,76.5732257653438,697373.503809844,0.0,1.0
2021-12-02,75.98,76.67,74.44,75.01,602163,73.8797929352485,74.5507202467163,72.3823609647262,72.9366052655039,619280.90107263,0.0,1.0
2021-12-03,75.22,76.85,74.21,76.17,873203,73.1408005342115,74.7257447627513,72.1587185275703,74.0645410355077,898025.851238492,0.0,1.0
2021-12-06,75.64,76.35,74.12,75.35,683319,73.5491910716267,74.2395655515428,72.0712062695528,73.2672071291257,702743.951455085,0.0,1.0
2021-12-07,77.53,78.59,76.98,77.36,641927,75.3869484899949,76.417648417757,74.8521513576656,75.221647558184,660175.286397288,0.0,1.0
2021-12-08,77.53,78.33,76.2,77.06,548671,75.3869484899949,76.1648352279286,74.0937117881802,74.9299400314589,564268.265025286,0.0,1.0
2021-12-09,75.76,77.53,75.73,77.33,548082,73.6658740823167,75.3869484899949,73.6367033296442,75.1924768055115,563662.52131348,0.0,1.0
2021-12-10,76.26,77.6925,75.52,76.91,655127,74.1520532935253,75.5449567336377,73.4325080609366,74.7840862680964,673750.527476794,0.0,1.0
2021-12-13,76.87,77.2,75.62,75.9,764795,74.7451919311997,75.0660702105973,73.5297439031784,73.8020042614551,786536.098590983,0.0,1.0
2021-12-14,75.39,76.81,74.7897,76.18,700533,73.3061014660224,74.6868504258547,72.7223947050455,74.0742646197319,720447.299935587,0.0,1.0
2021-12-15,77.87,78.07,74.87,75.89,673556,75.7175503536167,75.9120220381001,72.8004750863656,73.792280677231,692703.415193023,0.0,1.0
2021-12-16,75.84,78.29,75.38,78.04,481996,73.7436627561101,76.1259408910319,73.2963778817983,75.8828512854276,495697.871163461,0.0,1.0
2021-12-17,75.91,77.53,75.005,75.74,2079533,73.8117278456793,75.3869484899949,72.9317434733918,73.6464269138684,2138648.62180219,0.0,1.0
2021-12-20,75.06,75.305,74.25,75.01,597860,72.9852231866248,73.223451000117,72.197612864467,72.9366052655039,614855.578166182,0.0,1.0
2021-12-21,76.78,76.87,75.45,75.94,515974,74.6576796731821,74.7451919311997,73.3644429713675,73.8408985983518,530641.775814936,0.0,1.0
2021-12-22,77.19,77.49,76.47,76.8,357013,75.0563466263731,75.3480541530983,74.3562485622328,74.6771268416305,367161.935114982,0.0,1.0
2021-12-23,77.62,77.98,77.145,77.42,258270,75.4744607480125,75.8245097800826,75.0125904973644,75.2799890635291,265611.932848794,0.0,1.0
2021-12-27,79.36,79.42,77.5,77.76,394662,77.1663644030182,77.2247059083632,75.3577777373224,75.6105909271509,405881.196584855,0.0,1.0
2021-12-28,78.59,79.79,78.29,79.77,281730,76.417648417757,77.5844785246575,76.1259408910319,77.5650313562092,289738.838585553,0.0,1.0
2021-12-29,78.68,79.38,78.0,78.59,399219,76.5051606757746,77.1858115714665,75.843956948531,76.417648417757,410567.740039348,0.0,1.0
2021-12-30,77.89,79.3714,77.75,78.93,340266,75.7369975220651,77.1774492890337,75.6008673429267,76.7482502813788,349938.862209035,0.0,1.0
2021-12-31,77.76,78.65,77.6406,77.75,294734,75.6105909271509,76.4759899231021,75.4944913315143,75.6008673429267,303112.507903575,0.0,1.0
2022-01-03,76.93,78.4016,76.57,77.92,413412,74.8035334365447,76.2344560909737,74.4534844044746,75.7661682747376,425164.209481881,0.0,1.0
2022-01-04,75.53,77.225,75.41,77.0,564993,73.4422316451608,75.0903791711577,73.3255486344708,74.8715985261139,581054.256305566,0.0,1.0
2022-01-05,73.02,75.38,72.97,75.1,663271,71.001612004894,73.2963778817983,70.9529940837731,73.0241175235215,682126.039851908,0.0,1.0
2022-01-06,72.85,73.81,71.53,72.48,817368,70.8363110730831,71.7697751586035,69.5527979554926,70.4765384567888,840603.609899534,0.0,1.0
2022-01-07,71.48,73.1565,70.62,72.62,867785,69.5041800343717,71.1343389295539,68.667951791093,70.6126686359272,892453.831831767,0.0,1.0
2022-01-10,71.91,72.02,69.35,70.61,858061,69.922294156011,70.0292535824769,67.4330565946234,68.6582282068689,882453.404236531,0.0,1.0
2022-01-11,74.42,74.8,71.98,72.5,858562,72.3629137962779,72.7324099967963,69.9903592455802,70.4959856252371,882968.646341139,0.0,1.0
2022-01-12,73.71,74.92,73.52,74.42,594554,71.6725393163617,72.8490930074864,71.4877912161025,72.3629137962779,611455.597332178,0.0,1.0
2022-01-13,71.37,74.3,71.26,73.55,360884,69.3972206079058,72.2462307855878,69.29026118144,71.516961968775,371142.977404283,0.0,1.0
2022-01-14,70.66,71.26,69.71,70.92,638930,68.7068461279897,69.29026118144,67.7831056266935,68.9596593178182,657093.089615827,0.0,1.0
2022-01-18,68.98,69.99,68.61,69.35,898838,67.0732839783291,68.0553659849703,66.7135113620347,67.4330565946234,924389.586471304,0.0,1.0
2022-01-19,68.85,70.5,68.79,69.27,560083,66.9468773834148,68.551268780403,66.8885358780698,67.35526792083,576004.677994931,0.0,1.0
2022-01-20,66.67,69.97,66.5,69.46,910536,64.8271360225456,68.0359188165219,64.6618350907347,67.5400160210892,936420.129664341,0.0,1.0
2022-01-21,66.09,67.68,65.67,66.21,1112114,64.2631681375437,65.8092180291869,63.8547776001286,64.3798511482338,1143728.45893136,0.0,1.0
2022-01-24,67.71,67.86,63.96,65.06,1127069,65.8383887818594,65.9842425452219,62.1920446977954,63.2616389624542,1159108.59001803,0.0,1.0
2022-01-25,65.6,67.1159,65.09,67.08,797671,63.7867125105594,65.2607106431014,63.2908097151267,65.2258029757366,820346.676297789,0.0,1.0
2022-01-26,63.57,67.48,63.22,66.59,840541,61.8128249130527,65.6147463447035,61.4724994652068,64.7493473487523,864435.35698555,0.0,1.0
2022-01-27,62.62,64.63,62.32,64.16,752478,60.8890844117565,62.8435248408148,60.5973768850314,62.3865163822788,773868.958865508,0.0,1.0
2022-01-28,63.85,63.85,61.64,63.06,745638,62.0850852713295,62.0850852713295,59.9361731577878,61.31692211762,766834.515760672,0.0,1.0
2022-01-31,66.46,66.47,63.88,64.2,917697,64.622940753838,64.6326643380622,62.114256024002,62.4254107191755,943784.697949973,0.0,1.0
2022-02-01,66.42,67.24,65.36,66.64,704796,64.5840464169414,65.3813803233234,63.5533464891793,64.7979652698731,724831.485747854,0.0,1.0
2022-02-02,66.0,67.32,65.82,67.12,617351,64.1756558795262,65.4591689971167,64.0006313634911,65.2646973126333,634900.655732898,0.0,1.0
2022-02-03,64.47,65.56,64.07,64.6,520447,62.6879474932281,63.7478181736627,62.2990041242613,62.8143540881423,535241.93137165,0.0,1.0
2022-02-04,65.18,65.79,64.12,64.59,736538,63.3783219731442,63.9714606108186,62.3476220453821,62.8046305039181,757475.826834649,0.0,1.0
2022-02-07,64.77,65.885,64.4,65.12,1067196,62.9796550199532,64.0638346609482,62.6198824036589,63.3199804677992,1097533.55902157,0.0,1.0
2022-02-08,65.41,65.635,64.06,64.62,1339023,63.6019644103001,63.820745055344,62.2892805400371,62.8338012565907,1377087.88151543,0.0,1.0
2022-02-09,67.18,67.53,65.865,66.67,1454114,65.3230388179783,65.6633642658243,64.0443874924999,64.8271360225456,1495450.61417312,0.0,1.0
2022-02-10,65.07,67.61,64.61,65.84,1443091,63.2713625466783,65.7411529396177,62.8240776723665,64.0200785319395,1484114.25944437,0.0,1.0
2022-02-11,63.45,65.79,63.27,65.23,926042,61.6961419023627,63.9714606108186,61.5211173863276,63.4269398942651,952366.924223342,0.0,1.0
2022-02-14,63.25,64.7482,63.105,63.64,1020788,61.5016702178793,62.9584576063445,61.3606782466288,61.8808900026219,1049806.30235356,0.0,1.0
2022-02-15,65.04,65.1,63.48,64.42,896250,63.2421917940058,63.3005332993508,61.7253126550352,62.6393295721072,921728.016477839,0.0,1.0
2022-02-16,64.12,64.77,63.47,64.51,1452497,62.3476220453821,62.9796550199532,61.715589070811,62.7268418301248,1493787.64714088,0.0,1.0
2022-02-17,61.65,64.0899,61.59,63.46,1079447,59.945896742012,62.3183540568674,59.887555236667,61.7058654865869,1110132.82254165,0.0,1.0
2022-02-18,65.72,69.99,64.28,69.4,2561112,63.9033955212494,68.0553659849703,62.5031993929689,67.4816745157442,2633917.63875882,0.0,1.0
2022-02-22,64.43,66.23,64.05,65.25,921576,62.6490531563314,64.3992983166821,62.2795569558129,63.4463870627134,947773.967658109,0.0,1.0
2022-02-23,63.5,65.59,63.24,65.18,886728,61.7447598234835,63.7769889263352,61.4919466336551,63.3783219731442,911935.331208213,0.0,1.0
2022-02-24,66.25,66.35,61.51,61.51,987688,64.4187454851305,64.5159813273722,59.8097665628736,59.8097665628736,1015765.35691934,0.0,1.0
2022-02-25,66.7,67.67,65.06,66.22,657806,64.8563067752181,65.7994944449627,63.2616389624542,64.389574732458,676505.684359522,0.0,1.0
2022-02-28,67.56,67.84,65.785,66.24,1424244,65.6925350184968,65.9647953767736,63.9665988187065,64.4090219009063,1464731.48909396,0.0,1.0
2022-03-01,66.44,68.35,65.76,67.32,834959,64.6034935853897,66.4606981722063,63.9422898581461,65.4591689971167,858694.675492685,0.0,1.0
2022-03-02,67.92,68.42,66.47,66.93,753813,66.042584050567,66.5287632617755,64.6326643380622,65.0799492123741,775241.909383775,0.0,1.0
2022-03-03,66.67,68.6075,66.0909,68.1,552554,64.8903393200027,66.7761205174304,64.3266975695871,66.2821675070074,567708.160660586,0.065,1.0
2022-03-04,67.62,67.73,65.68,67.3,877453,65.8149804232576,65.9220441299503,63.9267659597687,65.5035223674244,901517.731653581,0.0,1.0
2022-03-07,66.38,68.25,66.2,67.37,1112472,64.6080804569039,66.4281634706793,64.4328853004977,65.5716538171379,1142982.28391506,0.0,1.0
2022-03-08,64.72,66.76,64.29,65.99,634953,62.992391792269,64.9779368982058,62.5738700297432,64.2284909513571,652367.007995455,0.0,1.0
2022-03-09,66.48,66.9,65.5,65.98,414633,64.7054110993518,65.1141997976329,63.7515708033625,64.2187578871124,426004.585577482,0.0,1.0
2022-03-10,66.03,66.24,64.96,65.45,529553,64.2674232083363,64.4718175574768,63.225985334144,63.7029054821386,544076.34294982,0.0,1.0
2022-03-11,65.92,67.17,65.66,66.65,981396,64.1603595016436,65.3769925322422,63.9072998312791,64.8708731915132,1008311.43750594,0.0,1.0
2022-03-14,64.57,65.835,63.31,65.82,816593,62.8463958285972,64.0776284555629,61.6200297337539,64.0630288591957,838988.605707875,0.0,1.0
2022-03-15,66.74,66.79,64.72,64.94,777017,64.9584707697163,65.0071360909402,62.992391792269,63.2065192056544,798327.207606868,0.0,1.0
2022-03-16,68.21,69.54,66.26,67.45,917087,66.3892312137001,67.6837287582569,64.4912836859664,65.6495183310962,942238.720443132,0.0,1.0
2022-03-17,70.44,70.53,67.48,68.02,874438,68.5597045402879,68.647302118491,65.6787175238306,66.2043029930491,898420.043274903,0.0,1.0
2022-03-18,71.65,72.56,70.02,70.25,1943944,69.7374053139073,70.623114160183,68.1509158420068,68.3747763196369,1997257.95608607,0.0,1.0
2022-03-21,71.1,71.31,69.96,71.31,584906,69.2020867804439,69.4064811295844,68.092517456538,69.4064811295844,600947.43576074,0.0,1.0
2022-03-22,72.68,72.81,71.0,71.25,801791,70.7399109311204,70.8664407663027,69.104756137996,69.3480827441157,823780.651020916,0.0,1.0
2022-03-23,72.5,72.53,71.39,72.41,900475,70.5647157747142,70.5939149674486,69.4843456435428,70.4771181965111,925171.125303302,0.0,1.0
2022-03-24,74.13,74.19,72.1455,72.66,723585,72.1512052466147,72.2096036320834,70.2196786472365,70.7204448026309,743429.799497587,0.0,1.0
2022-03-25,74.81,75.305,74.06,74.46,1245702,72.8130536152603,73.2948402953773,72.0830737969012,72.4723963666927,1279866.20520567,0.0,1.0
2022-03-28,76.27,76.34,74.07,74.49,1073530,74.2340809949994,74.3022124447129,72.092806861146,72.5015955594271,1102972.27368539,0.0,1.0
2022-03-29,79.96,80.3,76.76,77.11,2184643,77.8255817013262,78.156505885649,74.711001142994,75.0516583915616,2244558.2861223,0.0,1.0
2022-03-30,78.08,79.2,77.645,79.11,938289,75.995765623306,77.0858688187223,75.5723773286578,76.9982712405192,964022.199383336,0.0,1.0
2022-03-31,77.15,79.235,77.12,78.27,1077698,75.0905906485408,77.1199345435791,75.0613914558064,76.180693843957,1107254.58385532,0.0,1.0
2022-04-01,78.06,78.15,76.81,77.0,630718,75.9762994948165,76.0638970730196,74.7596664642179,74.9445946848689,648015.860306002,0.0,1.0
2022-04-04,78.81,79.38,77.98,78.19,900190,76.7062793131756,77.2610639751285,75.8984349808582,76.1028293299987,924878.308988899,0.0,1.0
2022-04-05,77.8,79.45,77.75,78.82,905920,75.723239824452,77.329195424842,75.674574503228,76.7160123774204,930765.458046883,0.0,1.0
2022-04-06,75.88,76.51,75.155,76.51,1037212,73.8544914894526,74.4676745368743,73.1488443317055,74.4676745368743,1065658.22839955,0.0,1.0
2022-04-07,76.02,76.62,75.24,75.84,907034,73.9907543888797,74.574738243567,73.2315753777862,73.8155592324735,931910.010237213,0.0,1.0
2022-04-08,75.44,76.12,75.0,75.81,700190,73.426236662682,74.0880850313276,72.9979818359113,73.7863600397391,719393.176074981,0.0,1.0
2022-04-11,71.67,75.5,71.63,74.73,732713,69.7568714423968,73.4846350481507,69.7179391854177,72.735189101302,752808.140963778,0.0,1.0
2022-04-12,70.83,73.14,70.515,72.44,612621,68.9392940458346,71.1876318863807,68.6327025221238,70.5063173892455,629422.538054287,0.0,1.0
2022-04-13,71.39,71.94,70.515,70.75,391327,69.4843456435428,70.0196641770061,68.6327025221238,68.8614295318763,402059.403039024,0.0,1.0
2022-04-14,70.22,72.07,70.155,71.4,609530,68.3455771269025,70.1461940121883,68.2823122093114,69.4940787077876,626246.765325102,0.0,1.0
2022-04-18,70.98,71.36,69.1,69.98,543807,69.0852900095065,69.4551464508084,67.2554739314863,68.1119835850276,558721.268372595,0.0,1.0
2022-04-19,71.98,72.2565,69.61,70.78,356556,70.0585964339853,70.3277156603536,67.7518602079705,68.8906287246107,366334.785256274,0.0,1.0
2022-04-20,72.16,73.03,71.85,72.23,386420,70.2337915903914,71.080568179688,69.932066598803,70.301923040105,397017.825302981,0.0,1.0
2022-04-21,71.02,73.45,70.76,72.87,377521,69.1242222664856,71.4893568779691,68.8711625961211,70.9248391517714,387874.764313976,0.0,1.0
2022-04-22,69.18,71.3,69.03,70.82,393430,67.3333384454446,69.3967480653397,67.1873424817727,68.9295609815898,404220.079211614,0.0,1.0
2022-04-25,70.75,70.84,67.87,68.74,450423,68.8614295318763,68.9490271100794,66.0583070293773,66.9050836186739,462776.150112428,0.0,1.0
2022-04-26,68.04,70.64,68.03,70.29,480512,66.2237691215387,68.7543658251836,66.2140360572939,68.4137085766161,493690.360933663,0.0,1.0
2022-04-27,68.27,69.43,68.0,68.04,495165,66.4476295991688,67.5766650515643,66.1848368645596,66.2237691215387,508745.229196601,0.0,1.0
2022-04-28,69.82,70.27,68.185,68.82,611737,67.956254557111,68.3942424481265,66.3648985530882,66.9829481326322,628514.293766807,0.0,1.0
2022-04-29,67.63,70.39,67.47,69.49,797159,65.8247134875024,68.5110392190639,65.6689844595858,67.635063437033,819021.61534263,0.0,1.0
2022-05-02,67.02,67.85,65.3,67.31,1196996,65.2309965685703,66.0388409008877,63.5569095184668,65.5132554316692,1229824.41078714,0.0,1.0
2022-05-03,67.3,67.65,66.4,66.86,622521,65.5035223674244,65.844179615992,64.6275465853935,65.0752675406537,639594.052133526,0.0,1.0
2022-05-04,68.12,68.3,65.14,67.21,1260780,66.301633635497,66.4768287919032,63.4011804905501,65.4159247892213,1295357.72937605,0.0,1.0
2022-05-05,61.01,69.02,59.73,67.52,2128348,59.3814249574526,67.177609417528,58.1355927341197,65.7176497808097,2186719.35833536,0.0,1.0
2022-05-06,54.34,57.43,54.3,56.75,2198167,52.8894711061789,55.8969879578185,52.8505388491998,55.2351395891729,2258453.19080994,0.0,1.0
2022-05-09,49.12,53.815,48.92,53.09,1781873,47.8088115703995,52.3784852333275,47.6141502855037,51.6728380755804,1830742.05120361,0.0,1.0
2022-05-10,48.99,50.67,47.84,50.39,1668109,47.6822817352173,49.3174365283417,46.5629793470666,49.0449107294876,1713857.99789951,0.0,1.0
2022-05-11,46.64,50.37,46.49,48.5,1491714,45.395011637692,49.025444600998,45.2490156740202,47.2053615872226,1532625.24779776,0.0,1.0
2022-05-12,46.59,47.38,45.661,46.21,1723701,45.3463463164681,46.1152583918064,44.4421446481273,44.9764898751661,1770974.64544427,0.0,1.0
2022-05-13,49.98,50.37,47.12,47.67,1368274,48.6458550954513,49.025444600998,45.8621987214419,46.3975172549052,1405799.82376329,0.0,1.0
2022-05-16,48.43,49.7895,47.985,49.19,920409,47.1372301375091,48.4604402215881,46.704108778616,47.876943020113,945651.828500832,0.0,1.0
2022-05-17,49.01,50.2583,48.355,49.93,1037791,47.7017478637068,48.9167262733837,47.0642321556732,48.5971897742273,1066253.10785934,0.0,1.0
2022-05-18,47.56,48.89,47.39,48.33,1282175,46.2904535482125,47.5849510927694,46.1249914560511,47.0398994950612,1317339.50146952,0.0,1.0
2022-05-19,47.32,48.27,46.75,47.19,2258033,46.1201249239287,47.0460361385892,45.5645781951325,45.9934212840278,2316778.66736572,0.065,1.0
2022-05-20,47.54,48.6,46.02,48.47,1819383,46.3345464683764,47.3676684552607,44.8530885249197,47.2409648153598,1866716.61670482,0.0,1.0
2022-05-23,47.79,48.48,47.33,48.08,968444,46.5782073143397,47.2507112491983,46.1298713577673,46.8608538956571,993639.33110735,0.0,1.0
2022-05-24,45.24,47.212,45.06,47.03,1400047,44.0928666855143,46.0148634384726,43.9174308764207,45.8374783426113,1436471.04489145,0.0,1.0
2022-05-25,46.06,46.44,44.6,44.97,1683236,44.8920742602738,45.262438746138,43.4690949198483,43.829712971874,1727027.57530204,0.0,1.0
2022-05-26,46.16,46.88,45.7,45.8,1012171,44.9895385986591,45.6912818350334,44.5412026420867,44.638666980472,1038503.94592383,0.0,1.0
2022-05-27,49.3,49.74,46.84,46.84,1891124,48.0499188239579,48.4787619128533,45.6522960996793,45.6522960996793,1940324.05219203,0.0,1.0
2022-05-31,48.42,49.28,47.995,49.04,2895090,47.1922326461672,48.0304259562808,46.7780092080296,47.7965115441561,2970409.5343619,0.0,1.0
2022-06-01,47.1,49.85,46.7005,49.27,1399678,45.9057033794811,48.5859726850771,45.5163333476318,48.0206795224423,1436092.44487619,0.0,1.0
2022-06-02,49.8,49.95,47.05,47.14,1244511,48.5372405158844,48.6834370234624,45.8569712102884,45.9446891148352,1276888.57341854,0.0,1.0
2022-06-03,48.06,48.81,47.69,48.81,905639,46.84136102798,47.5723435658699,46.4807429759544,47.5723435658699,929200.37729051,0.0,1.0
2022-06-06,48.25,49.11,47.94,48.96,850857,47.0265432709121,47.8647365810258,46.7244038219177,47.7185400734478,872993.152260748,0.0,1.0
2022-06-07,48.67,48.83,47.35,47.51,806532,47.4358934921304,47.5918364335469,46.1493642254443,46.3053071668608,827514.97969596,0.0,1.0
2022-06-08,47.9,48.915,46.94,48.35,2004791,46.6854180865635,47.6746811211744,45.7497604380646,47.1240076092974,2056948.24713668,0.0,1.0
2022-06-09,45.71,47.54,45.67,47.26,1112338,44.5509490759253,46.3345464683764,44.5119633405711,46.0616463208976,1141276.92079799,0.0,1.0
2022-06-10,45.18,45.64,44.35,45.02,1209651,44.0343880824831,44.4827240390555,43.225434073885,43.8784451410666,1241121.64514762,0.0,1.0
2022-06-13,43.0,44.25,42.36,43.49,1420285,41.9096655056833,43.1279697354997,41.2858937400174,42.3872407637714,1457235.56280157,0.0,1.0
2022-06-14,43.02,43.72,42.4,43.29,1559317,41.9291583733604,42.6114087420576,41.3248794753715,42.1923120870008,1599884.66123423,0.0,1.0
2022-06-15,43.72,44.51,42.73,43.65,1422668,42.6114087420576,43.3813770153015,41.646511792043,42.5431837051879,1459680.55964809,0.0,1.0
2022-06-16,42.25,42.91,41.69,42.43,1472494,41.1786829677935,41.8219476011366,40.6328826728358,41.3541187768871,1510802.84788753,0.0,1.0
2022-06-17,42.97,43.52,42.27,42.58,3738457,41.8804262041678,42.416480065287,41.1981758354706,41.500315284465,3835717.82452428,0.0,1.0
2022-06-21,42.96,43.85,42.91,43.215,1134170,41.8706797703292,42.7381123819585,41.8219476011366,42.1192138332118,1163676.90869273,0.0,1.0
2022-06-22,42.45,43.02,42.2,42.68,867099,41.3736116445641,41.9291583733604,41.1299507986009,41.5977796228504,889657.709030004,0.0,1.0
2022-06-23,44.19,44.32,42.11,42.34,1079090,43.0694911324685,43.1961947723694,41.0422328940541,41.2664008723403,1107163.93080512,0.0,1.0
2022-06-24,45.38,45.73,44.42,44.54,1571501,44.2293167592537,44.5704419436023,43.2936591107548,43.4106163168171,1612385.64385192,0.0,1.0
2022-06-27,45.47,45.78,44.85,45.57,1192548,44.3170346638005,44.619174112795,43.7127557658116,44.4144990021858,1223573.68834275,0.0,1.0
2022-06-28,44.63,45.93,44.42,45.33,1009812,43.4983342213639,44.7653706203729,43.2936591107548,44.1805845900611,1036083.57346855,0.0,1.0
2022-06-29,43.96,44.95,43.695,44.95,839655,42.8453231541823,43.8102201041969,42.5870426574613,43.8102201041969,861499.717651142,0.0,1.0
2022-06-30,42.52,43.63,42.08,43.54,3129054,41.4418366814339,42.5236908375108,41.0129935925385,42.435972932964,3210460.41233027,0.0,1.0
2022-07-01,43.47,44.16,42.4,42.62,960497,42.3677478960943,43.0402518309529,41.3248794753715,41.5393010198192,985485.579559187,0.0,1.0
2022-07-05,44.08,44.21,42.245,42.48,757143,42.9622803602447,43.0889840001456,41.1738097508743,41.4028509460797,776841.060580284,0.0,1.0
2022-07-06,44.18,44.72,43.72,43.97,764896,43.05974469863,43.5860521259107,42.6114087420576,42.8550695880209,784795.764965954,0.0,1.0
2022-07-07,45.65,45.68,44.19,44.36,1196851,44.4924704728941,44.5217097744097,43.0694911324685,43.2351805077236,1227988.63648818,0.0,1.0
2022-07-08,44.74,45.4,44.485,45.15,755858,43.6055449935877,44.2488096269308,43.3570109307052,44.0051487809675,775522.629632834,0.0,1.0
2022-07-11,44.33,44.8,43.53,44.12,877291,43.205941206208,43.6640235966189,42.4262264991255,43.0012660955988,900114.867175075,0.0,1.0
2022-07-12,43.52,44.99,43.28,44.55,566658,42.416480065287,43.849205839551,42.1825656531622,43.4203627506557,581400.345385617,0.0,1.0
2022-07-13,44.15,44.34,42.34,42.64,1000446,43.0305053971144,43.2156876400465,41.2664008723403,41.5587938874962,1026473.90478853,0.0,1.0
2022-07-14,44.15,44.3,42.33,43.41,688010,43.0305053971144,43.1767019046924,41.2566544385018,42.3092692930631,705909.475607437,0.0,1.0
2022-07-15,45.2,45.22,44.5,44.7,941812,44.0538809501602,44.0733738178372,43.371630581463,43.5665592582336,966314.464965321,0.0,1.0
2022-07-18,44.93,46.09,44.88,45.68,782306,43.7907272365198,44.9213135617894,43.7419950673272,44.5217097744097,802658.708775384,0.0,1.0
2022-07-19,46.98,46.99,45.65,45.94,781021,45.7887461734187,45.7984926072572,44.4924704728941,44.7751170542115,801340.277827932,0.0,1.0
2022-07-20,47.89,48.1,46.85,47.05,897790,46.675671652725,46.8803467633342,45.6620425335178,45.8569712102884,921147.175339894,0.0,1.0
2022-07-21,49.35,49.4,47.995,48.02,867053,48.0986509931505,48.1473831623432,46.7780092080296,46.8023752926259,889610.512280134,0.0,1.0
2022-07-22,48.76,49.455,48.22,49.13,781326,47.5236113966772,48.2009885484551,46.9973039693965,47.8842294487029,801653.212799895,0.0,1.0
2022-07-25,48.46,48.895,47.93,48.67,506290,47.2312183815213,47.6551882534974,46.7146573880791,47.4358934921304,519461.793295575,0.0,1.0
2022-07-26,47.6,48.35,47.34,48.35,610700,46.3930250714076,47.1240076092974,46.1396177916058,47.1240076092974,626588.155337076,0.0,1.0
2022-07-27,49.1,49.41,47.68,48.01,678063,47.8549901471873,48.1571295961817,46.4709965421159,46.7926288587874,695703.691456236,0.0,1.0
2022-07-28,50.59,50.63,48.575,49.12,475057,49.3072087891284,49.3461945244825,47.3433023706644,47.8744830148643,487416.226150262,0.0,1.0
2022-07-29,50.98,51.28,49.935,50.54,951343,49.6873197088311,49.979712723987,48.6688173727046,49.2584766199357,976093.42633509,0.0,1.0
2022-08-01,50.53,51.02,49.61,50.06,1112513,49.2487301860972,49.7263054441852,48.3520582729523,48.7906477956862,1141456.47365075,0.0,1.0
2022-08-02,49.72,50.96,49.3,50.47,1292627,48.4592690451762,49.667826841154,48.0499188239579,49.190251583066,1326256.37378238,0.0,1.0
2022-08-03,46.46,49.39,45.01,45.47,4365163,45.2819316138151,48.1376367285047,43.8686987072281,44.3170346638005,4478728.39678345,0.0,1.0
2022-08-04,47.95,48.17,45.93,46.71,1929461,46.7341502557562,46.9485718002039,44.7653706203729,45.5255924597784,1979658.43914333,0.0,1.0
2022-08-05,47.94,48.6174,46.995,47.27,1245485,46.7244038219177,47.3846272501398,45.8033658241765,46.0713927547361,1277887.91329621,0.0,1.0
2022-08-08,47.91,49.03,47.74,48.09,1094363,46.6951645204021,47.7867651103176,46.5294751451471,46.8706003294956,1122834.2777782,0.0,1.0
2022-08-09,45.99,47.74,45.54,47.5,900085,44.8238492234041,46.5294751451471,44.3852597006702,46.2955607330223,923501.882751878,0.0,1.0
2022-08-10,47.93,48.26,46.83,47.26,1052220,46.7146573880791,47.0362897047507,45.6425496658407,46.0616463208976,1079594.87278333,0.0,1.0
2022-08-11,48.48,50.3,48.46,48.56,1337430,47.2507112491983,49.024562207811,47.2312183815213,47.3286827199066,1372224.98213929,0.0,1.0
2022-08-12,48.22,48.78,47.45,47.45,685125,46.9973039693965,47.5431042643543,46.2468285638297,46.2468285638297,702949.418577557,0.0,1.0
2022-08-15,48.56,48.83,47.64,48.1,757972,47.3286827199066,47.5918364335469,46.4320108067617,46.8803467633342,777691.628094242,0.0,1.0
2022-08-16,48.64,48.85,48.02,48.21,781023,47.4066541906148,47.611329301224,46.8023752926259,46.987557535558,801342.329860536,0.0,1.0
2022-08-17,47.34,48.54,46.87,47.95,581647,46.1396177916058,47.3091898522295,45.6815354011949,46.7341502557562,596779.303729072,0.0,1.0
2022-08-18,47.21,47.77,46.93,47.12,546597,46.0762659716554,46.6228177391649,45.8029900879006,45.9884272947342,560046.345462853,0.065,1.0
2022-08-19,46.04,46.72,45.61,46.72,631657,44.93436317168,45.5980331750845,44.5146894930566,45.5980331750845,647199.297537362,0.0,1.0
2022-08-22,43.58,45.67,43.455,45.67,824607,42.5334393358344,44.573248611004,42.4114411734438,44.573248611004,844896.947464195,0.0,1.0
2022-08-23,43.02,44.11,42.97,43.56,755384,41.9868875683248,43.0507115443702,41.9380883033686,42.5139196298519,773970.674228201,0.0,1.0
2022-08-24,43.8,44.01,42.685,43.25,913763,42.7481561016417,42.9531130144578,41.6599324931182,42.2113641871234,936246.684063712,0.0,1.0
2022-08-25,45.37,45.41,44.08,44.08,762734,44.2804530212668,44.3194924332317,43.0214319853965,43.0214319853965,781501.525365605,0.0,1.0
2022-08-26,44.85,45.85,44.285,45.43,1371725,43.7729406657222,44.7489259648464,43.221508971717,44.3390121392142,1405477.11244305,0.0,1.0
2022-08-29,44.23,45.85,44.21,44.33,1595157,43.1678297802651,44.7489259648464,43.1483100742826,43.2654283101775,1634406.79017537,0.0,1.0
2022-08-30,42.87,44.68,42.73,44.62,971780,41.8404897734562,43.607023164871,41.7038518315788,43.5484640469236,995691.226980556,0.0,1.0
2022-08-31,42.11,43.3,41.79,43.15,1560609,41.0987409461217,42.2601634520796,40.786425650402,42.1137656572109,1599008.71601278,0.0,1.0
2022-09-01,42.52,42.62,41.07,41.62,843533,41.4988949187627,41.5964934486751,40.0837162350325,40.6205081495509,864288.632991613,0.0,1.0
2022-09-02,41.88,43.73,41.58,43.24,650732,40.8742643273232,42.679837130703,40.5814687375859,42.2016043341321,666743.649298721,0.0,1.0
2022-09-06,42.62,42.82,41.4,42.26,1478123,41.5964934486751,41.7916905084999,40.4057913837435,41.2451387409904,1514493.09874476,0.0,1.0
2022-09-07,43.75,43.97,42.42,42.52,691675,42.6993568366855,42.9140736024928,41.4012963888502,41.4988949187627,708694.076253654,0.0,1.0
2022-09-08,44.46,44.485,43.16,43.23,763821,43.3923063990637,43.4167060315418,42.1235255102022,42.1918444811409,782615.271649464,0.0,1.0
2022-09-09,45.18,45.35,44.72,44.81,570054,44.0950158144331,44.2609333152843,43.646062576836,43.7339012537572,584080.518949942,0.0,1.0
2022-09-12,45.47,45.79,45.0,45.2,639269,44.3780515511792,44.6903668468989,43.9193384605908,44.1145355204156,654998.595341161,0.0,1.0
2022-09-13,42.89,44.14,42.82,44.14,796185,41.8600094794386,43.0799911033439,41.7916905084999,43.0799911033439,815775.607188371,0.0,1.0
2022-09-14,42.39,42.99,42.0,42.82,960239,41.3720168298765,41.9576080093511,40.9913825632181,41.7916905084999,983866.253786437,0.0,1.0
2022-09-15,41.93,42.6,41.74,42.07,1057239,40.9230635922794,41.5769737426926,40.7376263854458,41.0597015341568,1083252.99668824,0.0,1.0
2022-09-16,42.3,42.51,40.55,41.55,3354715,41.2841781529553,41.4891350657714,39.5762038794879,40.5521891786122,3437259.76509095,0.0,1.0
2022-09-19,41.72,42.14,41.38,41.71,835970,40.7181066794633,41.1280205050955,40.386271677761,40.708346826472,856539.540862063,0.0,1.0
2022-09-20,44.41,45.67,42.85,43.12,3796800,43.3435071341075,44.573248611004,41.8209700674737,42.0844860982372,3890222.53040789,0.0,1.0
2022-09-21,42.91,44.62,42.88,44.096,1701880,41.8795291854211,43.5484640469236,41.8502496264474,43.0370477501825,1743755.77329609,0.0,1.0
2022-09-22,42.31,43.01,42.058,42.685,875736,41.2939380059466,41.9771277153335,41.0479897105673,41.6599324931182,897284.007029415,0.0,1.0
2022-09-23,42.54,42.57,41.64,41.99,923471,41.5184146247452,41.5476941837189,40.6400278555333,40.9816227102268,946193.555198667,0.0,1.0
2022-09-26,42.16,43.01,41.85,42.5,940516,41.1475402110779,41.9771277153335,40.8449847683494,41.4793752127802,963657.957598269,0.0,1.0
2022-09-27,42.64,43.11,41.62,42.77,934622,41.6160131546576,42.074726245246,40.6205081495509,41.7428912435437,957618.932209987,0.0,1.0
2022-09-28,43.5,43.7,42.38,42.65,690789,42.4553605119044,42.6505575717293,41.3622569768853,41.6257730076488,707786.275694779,0.0,1.0
2022-09-29,42.17,43.25,42.02,42.73,913954,41.1573000640692,42.2113641871234,41.0109022692006,41.7038518315788,936442.383732725,0.0,1.0
2022-09-30,41.45,42.82,41.38,42.0,947781,40.4545906486997,41.7916905084999,40.386271677761,40.9913825632181,971101.717259935,0.0,1.0
2022-10-03,43.44,43.77,41.48,41.75,678794,42.396801393957,42.718876542668,40.4838702076735,40.747386238437,695496.131559653,0.0,1.0
2022-10-04,45.13,45.14,44.18,44.39,705163,44.0462165494769,44.0559764024682,43.1190305153089,43.323987428125,722513.956544991,0.0,1.0
2022-10-05,44.88,44.93,43.79,44.4,690016,43.8022202246959,43.8510194896521,42.7383962486505,43.3337472811162,706994.255568355,0.0,1.0
2022-10-06,44.83,45.46,44.5208,44.63,464395,43.7534209597397,44.3682916981879,43.4516463052504,43.5582238999148,475821.716184358,0.0,1.0
2022-10-07,42.93,43.87,42.64,43.87,556643,41.8990488914036,42.8164750725804,41.6160131546576,42.8164750725804,570339.53328957,0.0,1.0
2022-10-10,43.28,43.84,42.51,43.16,604111,42.2406437460971,42.7871955136067,41.4891350657714,42.1235255102022,618975.511764444,0.0,1.0
2022-10-11,42.74,43.5324,42.23,43.08,820831,41.71361168457,42.4869824355961,41.2158591820166,42.0454466862722,841028.036730204,0.0,1.0
2022-10-12,41.97,42.55,41.735,42.55,587057,40.9621030042443,41.5281744777364,40.7327464589501,41.5281744777364,601501.887914472,0.0,1.0
2022-10-13,42.89,43.4,40.205,40.61,628918,41.8600094794386,42.357761981992,39.2394889512901,39.6347629974354,644392.902807383,0.0,1.0
2022-10-14,40.88,43.57,40.86,43.47,720765,39.8982790281989,42.5236794828431,39.8787593222164,42.4260809529307,738499.853068227,0.0,1.0
2022-10-17,43.46,43.65,41.75,41.75,841756,42.4163210999395,42.6017583067731,40.747386238437,40.747386238437,862467.908845875,0.0,1.0
2022-10-18,44.28,44.92,43.34,44.85,850450,43.2166290452213,43.8412596366609,42.2992028640446,43.7729406657222,871375.82990555,0.0,1.0
2022-10-19,43.45,44.16,42.94,43.74,654151,42.4065612469482,43.0995108093264,41.9088087443948,42.6895969836942,670246.775834611,0.0,1.0
2022-10-20,42.47,44.0,42.13,43.52,650980,41.4500956538065,42.9433531614665,41.1182606521042,42.4748802178869,666997.751486758,0.0,1.0
2022-10-21,43.7,43.71,42.01,42.48,458862,42.6505575717293,42.6603174247205,41.0011424162093,41.4598555067977,470152.573416568,0.0,1.0
2022-10-24,43.61,44.0,42.57,43.7,521846,42.5627188948081,42.9433531614665,41.5476941837189,42.6505575717293,534686.332333343,0.0,1.0
2022-10-25,45.99,45.99,43.07,43.61,768804,44.8855639067238,44.8855639067238,42.035686833281,42.5627188948081,787720.881338945,0.0,1.0
2022-10-26,45.93,47.25,44.88,45.56,824233,44.8270047887763,46.1153053836203,43.8022202246959,44.4658902281004,844513.744970946,0.0,1.0
2022-10-27,45.74,47.24,45.615,46.05,775006,44.6415675819427,46.1055455306291,44.5195694195522,44.9441230246712,794075.485251079,0.0,1.0
2022-10-28,47.11,47.4,45.56,45.7,504921,45.9786674417429,46.261703178489,44.4658902281004,44.6025281699778,517344.882605374,0.0,1.0
2022-10-31,46.23,47.14,46.03,46.35,891055,45.1198003785136,46.0079470007167,44.9246033186888,45.2369186144085,912979.940168721,0.0,1.0
2022-11-01,45.46,47.13,45.36,46.71,928579,44.3682916981879,45.9981871477254,44.2706931682755,45.5882733220932,951427.240587766,0.0,1.0
2022-11-02,42.73,45.1499,42.71,44.99,1327506,41.7038518315788,44.0656386569295,41.6843321255963,43.9095786075995,1360170.07755258,0.0,1.0
2022-11-03,42.58,43.21,41.45,41.77,1177163,41.5574540367101,42.1723247751584,40.4545906486997,40.7669059444195,1206127.79829397,0.0,1.0
2022-11-04,46.04,48.35,44.745,44.88,1718122,44.93436317168,47.188889212657,43.6704622093141,43.8022202246959,1760397.41740135,0.0,1.0
2022-11-07,47.91,47.91,45.805,46.63,941817,46.7594556810423,46.7594556810423,44.7050066263858,45.5101944981633,964990.969479869,0.0,1.0
2022-11-08,46.9,48.295,46.57,48.23,782987,45.7737105289268,47.1352100212052,45.4516353802158,47.0717709767621,802252.862520144,0.0,1.0
2022-11-09,45.94,47.41,45.86,46.51,561908,44.8367646417676,46.2714630314802,44.7586858178376,45.3930762622684,575734.081757384,0.0,1.0
2022-11-10,49.81,49.83,48.135,48.33,692144,48.6138277493784,48.6333474553609,46.9790523733453,47.1693695066745,709174.616278613,0.0,1.0
2022-11-11,51.16,51.47,49.96,50.27,730977,49.9314079031961,50.2339633459246,48.760225544247,49.0627809869755,748963.125424033,0.0,1.0
2022-11-14,50.74,52.13,49.85,50.64,930086,49.5214940775639,50.8781136433466,48.6528671613434,49.4238955476515,952971.321222333,0.0,1.0
2022-11-15,51.21,52.27,50.7,51.99,589758,49.9802071681523,51.014751585224,49.482454665599,50.7414757014692,604269.347631768,0.0,1.0
2022-11-16,50.17,50.85,49.7569,50.64,510409,48.9651824570631,49.6288524604676,48.5620029299949,49.4238955476515,522967.918121302,0.0,1.0
2022-11-17,48.91,49.21,48.15,48.98,544572,47.8037599511053,48.0969745899385,47.0609495327278,47.8721767001663,557174.09147822,0.07,1.0
2022-11-18,47.74,49.72,46.5,49.72,832684,46.6602228596558,48.5954394759549,45.4482690191453,48.5954394759549,851953.371066544,0.0,1.0
2022-11-21,48.3,48.72,47.45,47.46,623758,47.2075568521444,47.6180573465109,46.376782042117,46.3865558634115,638192.556635802,0.0,1.0
2022-11-22,47.51,47.57,46.5501,46.97,713927,46.4354249698837,46.4940678976503,45.4972358638304,45.9076386199839,730448.182438266,0.0,1.0
2022-11-23,49.17,49.72,47.52,47.78,761266,48.0578793047607,48.5954394759549,46.4451987911781,46.6993181448336,778882.667348411,0.0,1.0
2022-11-25,48.94,49.54,48.605,49.07,349855,47.8330814149886,48.419510692655,47.5056584016248,47.9601410918163,357951.091451842,0.0,1.0
2022-11-28,48.54,48.76,48.07,48.15,1000776,47.442128563211,47.6571526316887,46.9827589623723,47.0609495327278,1023935.23459379,0.0,1.0
2022-11-29,47.75,48.81,47.63,48.39,1145052,46.6699966809502,47.7060217381609,46.552710825417,47.2955212437944,1171549.96546888,0.0,1.0
2022-11-30,49.78,50.43,47.415,47.77,3251944,48.6540824037215,49.2893807878601,46.3425736675865,46.6895443235391,3327198.13677172,0.0,1.0
2022-12-01,50.6,50.7,49.5809,50.15,594258,49.4555357498656,49.55327396281,48.4594856217492,49.0157137916158,608009.888965397,0.0,1.0
2022-12-02,50.76,50.81,49.67,49.68,888802,49.6119168905766,49.6607859970488,48.5465703694827,48.5563441907771,909370.013247147,0.0,1.0
2022-12-05,49.85,50.46,49.41,50.39,815872,48.7224991527826,49.3187022517434,48.2924510158272,49.2502855026824,834752.319918245,0.0,1.0
2022-12-06,48.46,49.93,47.97,49.85,1024481,47.3639379928555,48.8006897231381,46.8850207494279,48.7224991527826,1048188.79856419,0.0,1.0
2022-12-07,48.13,49.2,47.91,48.07,659625,47.0414018901389,48.087200768644,46.8263778216613,46.9827589623723,674889.564816629,0.0,1.0
2022-12-08,49.77,49.915,48.42,48.42,1261786,48.6443085824271,48.7860289911965,47.3248427076777,47.3248427076777,1290985.33929386,0.0,1.0
2022-12-09,48.33,49.83,48.29,49.62,481519,47.2368783160277,48.7029515101937,47.19778303085,48.4977012630105,492661.964541881,0.0,1.0
2022-12-12,49.81,50.06,47.95,48.2,781885,48.6834038676048,48.9277493999658,46.865473106839,47.1098186392,799978.817338109,0.0,1.0
2022-12-13,51.3,52.15,49.96,49.96,1463667,50.1397032404764,50.9704780505038,48.8300111870214,48.8300111870214,1497538.1234284,0.0,1.0
2022-12-14,51.54,52.35,50.945,51.43,1376794,50.3742749515429,51.1659544763926,49.7927325845238,50.2667629173041,1408654.77127481,0.0,1.0
2022-12-15,49.37,50.6,49.24,50.48,1223511,48.2533557306495,49.4555357498656,48.1262960538218,49.3382498943323,1251824.60691811,0.0,1.0
2022-12-16,47.88,49.83,47.73,49.04,2119426,46.797056357778,48.7029515101937,46.6504490383614,47.930819627933,2168472.22406829,0.0,1.0
2022-12-19,46.78,47.83,46.54,47.68,457785,45.7219360153896,46.7481872513058,45.487364304323,46.6015799318892,468378.729474444,0.0,1.0
2022-12-20,46.8,47.29,46.4545,46.59,464739,45.7414836579784,46.220400901406,45.4037981322556,45.5362334107952,475493.653914444,0.0,1.0
2022-12-21,47.99,48.21,47.0501,47.13,756763,46.9045683920168,47.1195924604945,45.9859269285524,46.064019760695,774275.462178247,0.0,1.0
2022-12-22,46.96,47.63,46.0,47.48,589772,45.8978647986895,46.552710825417,44.9595779544233,46.4061035060004,603420.077196941,0.0,1.0
2022-12-23,47.44,47.65,46.57,46.82,708960,46.3670082208226,46.5722584680058,45.5166857682063,45.7610313005673,725366.239715591,0.0,1.0
2022-12-27,47.1,47.71,46.83,47.49,482885,46.0346982968116,46.6309013957725,45.7708051218618,46.4158773272948,494059.575526213,0.0,1.0
2022-12-28,46.15,47.51,45.52,47.1,628778,45.1061852738399,46.4354249698837,44.4904345322902,46.0346982968116,643328.725846154,0.0,1.0
2022-12-29,47.52,48.045,46.5304,47.0,401305,46.4451987911781,46.9583244091362,45.4779814358804,45.9369600838672,410591.710151582,0.0,1.0
2022-12-30,47.11,47.26,46.37,46.82,499154,46.0444721181061,46.1910794375227,45.3212093423175,45.7610313005673,510705.060961121,0.0,1.0
2023-01-03,47.92,48.13,46.99,47.56,642878,46.8361516429557,47.0414018901389,45.9271862625728,46.4842940763559,657755.017851332,0.0,1.0
2023-01-04,49.28,49.72,48.64,48.73,590622,48.1653913389995,48.5954394759549,47.5398667761554,47.6278311678053,604289.74728236,0.0,1.0
2023-01-05,48.68,49.105,47.97,48.78,551751,47.5789620613331,47.9943494663468,46.8850207494279,47.6767002742775,564519.222705537,0.0,1.0
2023-01-06,49.87,50.42,48.57,49.42,738365,48.7420467953715,49.2796069665657,47.4714500270943,48.3022248371217,755451.708964684,0.0,1.0
2023-01-09,52.03,52.54,50.31,50.5,794509,50.8531921949705,51.3516570809869,49.1720949323268,49.3577975369212,812894.952818487,0.0,1.0
2023-01-10,51.72,52.93,51.205,51.84,910567,50.5502037348429,51.7328361114701,50.0468519381792,50.6674895903761,931638.683140242,0.0,1.0
2023-01-11,52.64,52.71,51.75,52.24,946302,51.4493952939313,51.5178120429924,50.5795251987262,51.0584424421537,968200.636672511,0.0,1.0
2023-01-12,52.6,53.135,52.04,52.87,536643,51.4103000087536,51.9331994480061,50.8629660162649,51.6741931837034,549061.604293181,0.0,1.0
2023-01-13,53.2,53.22,52.16,52.25,547515,51.9967292864199,52.0162769290088,50.9802518717982,51.0682162634482,560185.196256323,0.0,1.0
2023-01-17,51.13,51.26,49.01,50.54,1453978,49.9735482784709,50.1006079552986,47.9014981640497,49.3968928220989,1487624.90759591,0.0,1.0
2023-01-18,50.99,52.32,50.73,51.49,902222,49.8367147803487,51.1366330125092,49.5825954266933,50.3254058450707,923100.569183989,0.0,1.0
2023-01-19,50.63,51.35,50.43,50.67,751997,49.4848572137489,50.1885723469486,49.2893807878601,49.5239524989267,769399.170852242,0.0,1.0
2023-01-20,51.58,51.68,50.4772,50.63,533534,50.4133702367207,50.5111084496651,49.3355132243699,49.4848572137489,545880.658063104,0.0,1.0
2023-01-23,53.45,53.49,51.33,51.76,786383,52.2410748187809,52.2801701039587,50.1690247043597,50.5892990200206,804580.906801888,0.0,1.0
2023-01-24,52.84,53.72,52.84,53.11,566356,51.6448717198201,52.5049679937308,51.6448717198201,51.90876489477,579462.201055579,0.0,1.0
2023-01-25,53.14,53.53,51.1484,51.86,473570,51.9380863586533,52.3192653891365,49.9915321096527,50.687037232965,484529.014531303,0.0,1.0
2023-01-26,53.1,53.82,52.3212,53.63,438774,51.8989910734755,52.6027062066752,51.1378058710646,52.4170036020809,448927.790658104,0.0,1.0
2023-01-27,52.74,53.0015,52.29,52.54,607883,51.5471335068757,51.8027189337253,51.1073115486259,51.3516570809869,621950.188864016,0.0,1.0
2023-01-30,52.18,52.62,51.72,52.17,517814,50.9997995143871,51.4298476513424,50.5502037348429,50.9900256930926,529796.877189248,0.0,1.0
2023-01-31,54.74,54.795,52.12,52.3,1206772,53.5018977657637,53.5556537828831,50.9411565866204,51.1170853699204,1234698.24508303,0.0,1.0
2023-02-01,55.29,55.35,53.39,53.75,939626,54.0394579369579,54.0981008647245,52.1824318910143,52.5342894576141,961370.145507507,0.0,1.0
2023-02-02,57.04,58.12,55.93,56.23,890402,55.7498766634848,56.8054493632843,54.664982499802,54.9581971386352,911007.039290288,0.0,1.0
2023-02-03,55.9,56.55,55.495,55.89,665881,54.6356610359187,55.2709594200573,54.2398212734939,54.6258872146243,681290.336645308,0.0,1.0
2023-02-06,54.4,55.65,54.34,55.11,519287,53.1695878417527,54.3913155035577,53.1109449139861,53.863529153658,531303.964290214,0.0,1.0
2023-02-07,54.65,54.83,53.62,54.06,817633,53.4139333741137,53.5898621574136,52.4072297807864,52.8372779177418,836554.071706977,0.0,1.0
2023-02-08,54.46,54.955,54.01,54.15,510158,53.2282307695194,53.7120349235941,52.7884088112696,52.9252423093917,521963.70757282,0.0,1.0
2023-02-09,54.03,55.55,53.79,55.2,576088,52.8079564538585,54.2935772906133,52.5733847427919,53.9514935453079,589419.411962981,0.0,1.0
2023-02-10,53.06,54.0928,52.63,53.635,630420,51.8598957882978,52.8693360515875,51.4396214726369,52.4218905127281,645008.723822928,0.0,1.0
2023-02-13,54.12,54.19,52.765,53.19,405580,52.8959208455084,52.9643375945695,51.5715680601118,51.9869554651255,414965.639110598,0.0,1.0
2023-02-14,55.33,55.53,53.26,53.76,769479,54.0785532221356,54.2740296480244,52.0553722141866,52.5440632789086,787285.726656107,0.0,1.0
2023-02-15,56.37,56.37,54.51,54.97,789675,55.0950306367574,55.0950306367574,53.2770998759916,53.7266956555358,807949.087885648,0.0,1.0
2023-02-16,55.31,56.22,54.72,55.37,853519,54.0590055795468,54.9484233173408,53.4823501231748,54.1176485073134,873270.519572065,0.0,1.0
2023-02-17,48.14,50.9,46.5501,48.75,3145021,47.0511757114334,49.7487503886988,45.4972358638304,47.6473788103942,3217800.80201502,0.0,1.0
2023-02-21,47.21,49.0,46.79,47.5,1400572,46.1422103310505,47.8917243427552,45.731709836684,46.4256511485892,1432983.02455843,0.0,1.0
2023-02-22,46.82,47.99,46.33,47.02,775243,45.7610313005673,46.9045683920168,45.2821140571398,45.9565077264561,793183.112976521,0.0,1.0
2023-02-23,46.84,48.2,46.46,48.04,893057,45.7805789431562,47.1098186392,45.4091737339675,46.953437498489,913723.479380624,0.0,1.0
2023-02-24,47.04,47.115,45.7,45.86,1145202,45.976055369045,46.0493590287533,44.6663633155901,44.8227444563011,1171703.43666042,0.0,1.0
2023-02-27,46.91,47.95,46.67,47.5,735149,45.8489956922173,46.865473106839,45.6144239811507,46.4256511485892,752161.286617972,0.0,1.0
2023-02-28,47.42,47.89,46.61,46.84,869836,46.3474605782337,46.8068301790724,45.5557810533841,45.7805789431562,889965.115788269,0.0,1.0
2023-03-01,48.06,48.425,47.0,47.31,896396,46.9729851410779,47.3297296183249,45.9369600838672,46.2399485439949,917139.748104402,0.0,1.0
2023-03-02,47.78,47.8999,46.82,47.64,710631,46.7677348938946,46.885094697448,45.828073414235,46.6307009281109,726012.265871628,0.07,1.0
2023-03-03,49.22,49.52,47.85,48.0,799754,48.1772271133841,48.4708713257778,46.8362518767865,46.9830739829833,817064.290299604,0.0,1.0
2023-03-06,48.77,49.75,48.68,49.12,819626,47.7367607947937,48.6959985552796,47.6486675310756,48.0793457092529,837366.410172506,0.0,1.0
2023-03-07,48.5,49.01,48.065,48.61,1100732,47.4724810036394,47.9716761647086,47.0466968956686,47.5801505481837,1124556.81420795,0.0,1.0
2023-03-08,48.64,48.78,47.96,48.67,756049,47.6095149694231,47.7465489352068,46.9439214213308,47.6388793906625,772413.316615765,0.0,1.0
2023-03-09,48.27,49.26,47.99,48.64,968891,47.2473537741376,48.2163796750366,46.9732858425702,47.6095149694231,989862.179235956,0.0,1.0
2023-03-10,47.47,48.15,46.87,48.15,1354022,46.4643025410879,47.1298960891801,45.8770141163006,47.1298960891801,1383329.15431501,0.0,1.0
2023-03-13,47.29,48.02,46.765,46.92,786091,46.2881160136517,47.0026502638096,45.7742386419628,45.9259548183662,803105.561242463,0.0,1.0
2023-03-14,48.03,48.5143,47.18,48.15,957442,47.0124384042227,47.4864780444301,46.1804464691073,47.1298960891801,978165.371142916,0.0,1.0
2023-03-15,47.7,47.72,46.21,47.08,936071,46.6894297705897,46.7090060514159,45.2309968490346,46.0825650649761,956331.806136686,0.0,1.0
2023-03-16,48.58,48.805,47.295,47.35,1011455,47.5507861269444,47.7710192862396,46.2930100838582,46.3468448561304,1033347.45652411,0.0,1.0
2023-03-17,48.65,48.69,47.62,48.51,1371558,47.6193031098362,47.6584556714887,46.6111246472847,47.4822691440525,1401244.71259255,0.0,1.0
2023-03-20,49.32,49.4647,48.64,48.65,551522,48.2751085175153,48.4167429092932,47.6095149694231,47.6193031098362,563459.428167434,0.0,1.0
2023-03-21,49.64,50.06,49.01,49.61,498866,48.5883290107352,48.9994309080863,47.9716761647086,48.5589645894959,509663.71439793,0.0,1.0
2023-03-22,48.41,49.94,48.35,49.41,489145,47.3843877399213,48.8819732231289,47.3256588974426,48.3632017812334,499732.308032969,0.0,1.0
2023-03-23,49.19,49.98,48.63,48.85,557833,48.1478626921448,48.9211257847814,47.59972682901,47.8150659180986,569907.02672409,0.0,1.0
2023-03-24,48.0,49.0,47.77,48.93,874787,46.9830739829833,47.9618880242955,46.7579467534815,47.8933710414036,893721.343461013,0.0,1.0
2023-03-27,47.71,48.605,47.34,48.17,838536,46.6992179110028,47.5752564779772,46.3370567157173,47.1494723700064,856685.70801855,0.0,1.0
2023-03-28,47.39,47.66,46.925,47.43,656391,46.3859974177829,46.6502772089372,45.9308488885727,46.4251499794354,670598.267184718,0.0,1.0
2023-03-29,47.92,48.3701,47.27,47.99,1220747,46.9047688596783,47.3453330596729,46.2685397328254,46.9732858425702,1247169.4811034,0.0,1.0
2023-03-30,48.7,48.97,48.28,48.44,651529,47.6682438119018,47.9325236030561,47.2571419145507,47.4137521611607,665631.03153546,0.0,1.0
2023-03-31,49.55,49.645,48.76,49.01,919603,48.5002357470171,48.5932230809418,47.7269726543805,47.9716761647086,939507.364204976,0.0,1.0
2023-04-03,49.27,49.55,48.61,49.32,697210,48.2261678154497,48.5002357470171,47.5801505481837,48.2751085175153,712300.774787981,0.0,1.0
2023-04-04,48.34,49.39,47.7,49.39,597374,47.3158707570294,48.3436255004072,46.6894297705897,48.3436255004072,610303.872632629,0.0,1.0
2023-04-05,47.8,48.465,47.345,48.24,584596,46.7873111747209,47.4382225121935,46.3419507859238,47.2179893528982,597249.298974418,0.0,1.0
2023-04-06,47.19,47.765,46.935,47.4,524245,46.1902346095205,46.753052683275,45.9406370289859,46.395785558196,535592.030634564,0.0,1.0
2023-04-10,48.39,48.43,46.95,46.95,420171,47.364811459095,47.4039640207475,45.9553192396056,45.9553192396056,429265.399009539,0.0,1.0
2023-04-11,48.55,49.0,48.29,48.47,563008,47.521421705705,47.9618880242955,47.2669300549638,47.4431165824,575194.037107659,0.0,1.0
2023-04-12,48.37,49.26,48.27,49.0,666580,47.3452351782688,48.2163796750366,47.2473537741376,47.9618880242955,681007.803184366,0.0,1.0
2023-04-13,49.16,49.305,48.305,48.72,414334,48.1184982709054,48.2604263068957,47.2816122655835,47.6878200927281,423302.059954681,0.0,1.0
2023-04-14,49.08,49.48,48.52,48.71,286345,48.0401931476004,48.4317187641253,47.4920572844656,47.6780319523149,292542.799668198,0.0,1.0
2023-04-17,49.48,49.575,48.82,48.93,396992,48.4317187641253,48.5247060980499,47.7857014968593,47.8933710414036,405584.700713744,0.0,1.0
2023-04-18,49.39,49.8774,49.1412,49.74,532277,48.3436255004072,48.8206994641427,48.1000965669287,48.6862104148665,543797.87940767,0.0,1.0
2023-04-19,48.68,49.17,48.65,48.75,395000,47.6486675310756,48.1282864113185,47.6193031098362,47.7171845139674,403549.584832765,0.0,1.0
2023-04-20,48.4,48.925,48.18,48.28,543374,47.3745995995082,47.888476971197,47.1592605104195,47.2571419145507,555135.068630174,0.0,1.0
2023-04-21,48.62,48.69,48.195,48.46,354886,47.5899386885968,47.6584556714887,47.1739427210392,47.4333284419869,362567.336615091,0.0,1.0
2023-04-24,48.72,48.8,48.17,48.58,291203,47.6878200927281,47.766125216033,47.1494723700064,47.5507861269444,297505.948739381,0.0,1.0
2023-04-25,47.31,48.4,47.3,48.1,449814,46.3076922944779,47.3745995995082,46.2979041540648,47.0809553871145,459550.00747333,0.0,1.0
2023-04-26,47.02,47.596,46.905,47.46,472903,46.0238362224974,46.5876331102932,45.9112726077465,46.4545144006747,483138.757762453,0.0,1.0
2023-04-27,47.87,47.99,46.86,47.41,729297,46.8558281576127,46.9732858425702,45.8672259758875,46.4055736986091,745082.282455142,0.0,1.0
2023-04-28,47.69,48.23,47.53,47.87,656553,46.6796416301765,47.2082012124851,46.5230313835666,46.8558281576127,670763.773596726,0.0,1.0
2023-05-01,48.28,48.625,47.7,47.78,1022146,47.2571419145507,47.5948327588034,46.6894297705897,46.7677348938946,1044269.85807208,0.0,1.0
2023-05-02,46.47,47.96,45.935,47.96,1204964,45.4854884997757,46.9439214213308,44.9618229876737,46.9439214213308,1231044.86566691,0.0,1.0
2023-05-03,47.35,48.13,46.78,46.79,1346122,46.3468448561304,47.1103198083539,45.7889208525825,45.7987089929956,1375258.16261836,0.0,1.0
2023-05-04,50.49,51.56,48.0,49.0,1505474,49.4203209458506,50.4676519700546,46.9830739829833,47.9618880242955,1538059.25994056,0.0,1.0
2023-05-05,49.6,50.77,48.5,50.67,881720,48.5491764490828,49.694388877418,47.4724810036394,49.5965074732868,900804.404908216,0.0,1.0
2023-05-08,49.61,49.9,49.16,49.48,784984,48.5589645894959,48.8428206614764,48.1184982709054,48.4317187641253,801974.600760413,0.0,1.0
2023-05-09,49.54,49.76,48.7,49.24,743590,48.490447606604,48.7057866956927,47.6682438119018,48.1968033942104,759684.647558977,0.0,1.0
2023-05-10,50.38,50.65,49.52,49.52,760492,49.3126514013062,49.5769311924605,48.4708713257778,48.4708713257778,776952.483211745,0.0,1.0
2023-05-11,50.13,50.77,50.075,50.5,493623,49.0679478909782,49.694388877418,49.014113118706,49.4301090862637,504307.232187099,0.0,1.0
2023-05-12,49.72,50.59,49.29,50.23,496661,48.6666341340402,49.5182023499818,48.245744096276,49.1658292951094,507410.988234496,0.0,1.0
2023-05-15,51.18,51.4,49.69,49.76,818202,50.095702634356,50.3110417234446,48.6372697128008,48.7057866956927,835911.58837807,0.0,1.0
2023-05-16,50.6,51.05,50.335,50.76,641766,49.5279904903949,49.9684568089854,49.2686047694472,49.6846007370048,655656.71610072,0.0,1.0
2023-05-17,52.0,52.125,50.67,50.86,827906,50.8983301482319,51.0206819033959,49.5965074732868,49.7824821411361,845825.626786216,0.0,1.0
2023-05-18,52.2,52.86,51.74,52.03,684638,51.1626099393862,51.8094935133325,50.7117516908782,50.9959884127637,698519.947327549,0.07,1.0
2023-05-19,53.0,53.07,52.18,52.44,548573,51.9467112411392,52.0153201050426,51.1430074068424,51.3978403299121,559696.048225947,0.0,1.0
2023-05-22,52.74,53.47,52.66,52.66,906114,51.6918783180695,52.4073707559192,51.6134681878942,51.6134681878942,924486.668214086,0.0,1.0
2023-05-23,52.1,52.92,52.09,52.38,672587,51.0645972766671,51.8683011109639,51.0547960103952,51.3390327322806,686224.597251678,0.0,1.0
2023-05-24,52.15,52.35,51.595,51.7,830084,51.1136036080266,51.3096289334649,50.5696333299355,50.6725466257905,846915.058698819,0.0,1.0
2023-05-25,53.71,53.76,52.5,52.68,868894,52.6426011464451,52.6916074778046,51.4566479275436,51.633070720438,886511.983140321,0.0,1.0
2023-05-26,54.82,54.95,53.67,53.96,775763,53.7305417026274,53.8579581641623,52.6033960813574,52.8876328032429,791492.628073028,0.0,1.0
2023-05-30,55.84,56.02,55.01,55.43,786952,54.7302708623626,54.906693655257,53.9167657617938,54.3284189452141,802908.49995079,0.0,1.0
2023-05-31,54.96,55.49,54.61,55.14,2261795,53.8677594304342,54.3872265428456,53.5247151109172,54.0441822233286,2307655.90613684,0.0,1.0
2023-06-01,55.63,55.925,54.445,55.13,833860,54.5244442706524,54.8135816256738,53.3629942174307,54.0343809570567,850767.622128117,0.0,1.0
2023-06-02,56.87,57.1686,55.85,55.92,677832,55.7398012883696,56.0324670992489,54.7400721286345,54.8086809925379,691575.946612556,0.0,1.0
2023-06-05,55.55,56.62,55.37,56.28,823595,54.4460341404771,55.4947696315718,54.2696113475826,55.1615265783267,840294.485581041,0.0,1.0
2023-06-06,55.42,56.18,55.09,55.36,598244,54.3186176789422,55.0635139156076,53.9951758919691,54.2598100813107,610374.193908346,0.0,1.0
2023-06-07,55.81,56.26,55.31,55.44,713917,54.7008670635468,55.1419240457829,54.2108037499512,54.338220211486,728392.6180496,0.0,1.0
2023-06-08,55.5,55.895,55.27,55.72,550294,54.3970278091175,54.7841778268581,54.1715986848635,54.6126556670996,561451.943793167,0.0,1.0
2023-06-09,55.3,55.98,55.01,55.91,732691,54.2010024836792,54.8674885901693,53.9167657617938,54.7988797262659,747547.285904916,0.0,1.0
2023-06-12,56.35,56.449,55.3,55.3,588098,55.2301354422301,55.3271679783221,54.2010024836792,54.2010024836792,600022.470244768,0.0,1.0
2023-06-13,56.74,57.33,56.27,56.94,809636,55.6123848268347,56.1906595368776,55.1517253120548,55.808410152273,826052.448263883,0.0,1.0
2023-06-14,55.9,56.64,55.43,56.43,751354,54.789078459994,55.5143721641156,54.3284189452141,55.3085455724054,766588.703087389,0.0,1.0
2023-06-15,56.5,56.8,55.43,55.52,737156,55.3771544363088,55.6711924244662,54.3284189452141,54.4166303416613,752102.819726903,0.0,1.0
2023-06-16,55.75,56.98,55.625,56.75,1673098,54.6420594659153,55.8476152173606,54.5195436375164,55.6221860931066,1707022.29036926,0.0,1.0
2023-06-20,54.87,56.035,54.5325,55.15,951083,53.779548033987,54.9213955546649,53.4487552973099,54.0539834896005,970367.474583835,0.0,1.0
2023-06-21,54.01,54.4056,53.5119,54.36,861289,52.9366391346025,53.3243772283193,52.4484380615985,53.2796834541194,878752.781636131,0.0,1.0
2023-06-22,53.57,54.01,53.155,53.84,811851,52.5053834186383,52.9366391346025,52.0986308683539,52.7700176079799,828312.360339067,0.0,1.0
2023-06-23,53.35,53.51,52.42,52.64,4028413,52.2897555606562,52.4465758210068,51.3782377973683,51.5938656553504,4110094.43906651,0.0,1.0
2023-06-26,53.38,54.23,53.355,53.5,565089,52.3191593594719,53.1522669925845,52.2946561937922,52.4367745547349,576546.932123805,0.0,1.0
2023-06-27,54.39,54.765,53.35,53.49,507170,53.3090872529352,53.6766347381319,52.2897555606562,52.426973288463,517453.547255795,0.0,1.0
2023-06-28,54.75,54.8,53.91,54.21,526102,53.661932838724,53.7109391700836,52.8386264718833,53.1326644600407,536769.418771553,0.0,1.0
2023-06-29,55.53,55.59,54.37,54.65,583572,54.4264316079332,54.4852392055647,53.2894847203913,53.5639201760049,595404.699566534,0.0,1.0
2023-06-30,56.02,56.64,55.81,55.95,591331,54.906693655257,55.5143721641156,54.7008670635468,54.8380847913536,603321.023625839,0.0,1.0
2023-07-03,56.0,56.13,54.82,55.81,368951,54.8870911227132,55.014507584248,53.7305417026274,54.7008670635468,376431.972935254,0.0,1.0
2023-07-05,55.05,55.59,54.94,55.52,522775,53.9559708268814,54.4852392055647,53.8481568978904,54.4166303416613,533374.959415282,0.0,1.0
2023-07-06,54.39,54.85,53.99,54.56,501962,53.3090872529352,53.7599455014432,52.9170366020586,53.4757087795577,512139.948119197,0.0,1.0
2023-07-07,54.23,54.975,54.14,54.56,483121,53.1522669925845,53.8824613298421,53.0640555961373,53.4757087795577,492916.921749645,0.0,1.0
2023-07-10,55.81,55.94,54.06,54.06,768650,54.7008670635468,54.8282835250817,52.985645465962,52.985645465962,784235.402524138,0.0,1.0
2023-07-11,55.83,56.19,55.32,56.0,517281,54.7204695960906,55.0733151818795,54.2206050162231,54.8870911227132,527769.561247758,0.0,1.0
2023-07-12,56.9,57.11,56.21,56.31,487831,55.7692050871853,55.9750316788955,55.0929177144233,55.1909303771425,497722.42327295,0.0,1.0
2023-07-13,57.59,57.8,57.09,57.34,444972,56.4454924599473,56.6513190516575,55.9554291463517,56.2004608031495,453994.399963535,0.0,1.0
2023-07-14,57.08,57.46,56.96,57.35,637028,55.9456278800798,56.3180759984125,55.8280126848168,56.2102620694214,649944.59116522,0.0,1.0
2023-07-17,58.56,58.63,57.03,57.09,627279,57.3962152883229,57.4648241522263,55.8966215487202,55.9554291463517,639997.917205411,0.0,1.0
2023-07-18,58.93,59.07,58.01,58.5,694175,57.7588621403837,57.8960798681905,56.8571456433677,57.3374076906914,708250.322704994,0.0,1.0
2023-07-19,58.58,59.51,58.56,59.01,645150,57.4158178208667,58.3273355841546,57.3962152883229,57.837272270559,658231.27553301,0.0,1.0
2023-07-20,56.22,58.28,56.035,58.28,662988,55.1027189806953,57.1217798327093,54.9213955546649,57.1217798327093,676430.964741655,0.0,1.0
2023-07-21,55.95,56.82,55.85,56.54,449058,54.8380847913536,55.69079495701,54.7400721286345,55.4163595013965,458163.249055727,0.0,1.0
2023-07-24,54.58,56.78,54.4,55.94,903737,53.4953113121015,55.6515898919224,53.3188885192071,54.8282835250817,922061.471373131,0.0,1.0
2023-07-25,54.22,54.76,54.03,54.36,950287,53.1424657263126,53.6717341049959,52.9562416671463,53.2796834541194,969555.334623634,0.0,1.0
2023-07-26,54.37,54.56,53.555,53.89,813541,53.2894847203913,53.4757087795577,52.4906815192304,52.8190239393395,830036.627339999,0.0,1.0
2023-07-27,53.99,55.08,53.7105,54.91,740622,52.9170366020586,53.9853746256972,52.6430912097587,53.8187530990746,755639.09749331,0.0,1.0
2023-07-28,54.04,54.99,53.86,54.4,546436,52.9660429334182,53.8971632292499,52.7896201405238,53.3188885192071,557515.717704651,0.0,1.0
2023-07-31,54.62,54.88,54.05,54.13,675705,53.5345163771892,53.7893493002589,52.9758441996901,53.0542543298654,689405.818854579,0.0,1.0
2023-08-01,51.98,53.37,51.17,53.28,1331569,50.9469820814041,52.3093580932,50.1530795133792,52.2211466967528,1358568.33500769,0.0,1.0
2023-08-02,51.02,52.32,50.97,51.48,1423601,50.0060605193005,51.2802251346492,49.9570541879409,50.4569187678085,1452466.40638622,0.0,1.0
2023-08-03,50.98,51.55,48.51,49.64,1498405,49.9668554542128,50.5255276317118,47.5459426850503,48.6534857737765,1528787.15711856,0.0,1.0
2023-08-04,49.37,51.18,48.59,50.57,1723609,48.3888515844348,50.1628807796511,47.6243528152256,49.5650035370644,1758557.46817046,0.0,1.0
2023-08-07,50.01,50.06,48.89,49.37,1051170,49.0161326258372,49.0651389571968,47.918390803383,48.3888515844348,1072483.87181591,0.0,1.0
2023-08-08,48.75,49.82,48.59,49.49,788643,47.7811730755762,48.8299085666709,47.6243528152256,48.5064667796978,804633.787228054,0.0,1.0
2023-08-09,48.77,49.11,48.28,48.64,463684,47.80077560812,48.1340186613651,47.3205135607963,47.6733591465851,473085.810686271,0.0,1.0
2023-08-10,49.46,49.67,48.65,49.08,846875,48.477062980882,48.6828895725922,47.6831604128571,48.1046148625493,864046.518587952,0.0,1.0
2023-08-11,48.84,49.57,48.43,49.04,600490,47.8693844720234,48.5848769098731,47.467532554875,48.0654097974617,612665.734549821,0.0,1.0
2023-08-14,49.0,49.15,48.44,48.68,550788,48.026204732374,48.1732237264527,47.4773338211469,47.7125642116728,561955.960301132,0.0,1.0
2023-08-15,47.46,48.54,47.38,48.54,758963,46.5168097264994,47.575346483866,46.4383995963241,47.575346483866,774351.985696907,0.0,1.0
2023-08-16,47.26,47.96,47.21,47.34,533801,46.3207844010611,47.0068730400951,46.2717780697016,46.3991945312365,544624.526250944,0.0,1.0
2023-08-17,46.43,47.3,46.24,47.26,573367,45.5758881643958,46.4298839150532,45.3893833452867,46.3906197426092,584112.145307502,0.07,1.0
2023-08-18,46.02,47.0,45.86,46.0,1774061,45.1734303968446,46.135402621723,45.0163737070685,45.1537983106225,1807307.66963633,0.0,1.0
2023-08-21,46.47,46.56,45.54,46.01,888942,45.6151523368398,45.7034967248388,44.7022603275163,45.1636143537335,905601.157154041,0.0,1.0
2023-08-22,47.12,47.38,46.58,46.64,729490,46.2531951390551,46.5084122599412,45.7231288110608,45.7820250697269,743160.957781612,0.0,1.0
2023-08-23,47.73,47.97,46.84,47.12,1360479,46.8519737688264,47.0875588034905,45.978345931947,46.2531951390551,1385974.96426513,0.0,1.0
2023-08-24,46.77,47.84,46.75,47.8,537906,45.9096336301699,46.9599502430475,45.8900015439479,46.9206860706034,547986.590846312,0.0,1.0
2023-08-25,46.93,47.18,46.31,46.92,422297,46.066690319946,46.3120913977211,45.4580956470637,46.056874276835,430211.028236578,0.0,1.0
2023-08-28,47.44,47.6325,47.16,47.18,391941,46.5673085186072,46.7562673484941,46.2924593114991,46.3120913977211,399286.143681042,0.0,1.0
2023-08-29,47.84,48.13,47.145,47.28,534173,46.9599502430475,47.2446154932666,46.2777352468326,46.4102518288312,544183.632813441,0.0,1.0
2023-08-30,47.86,48.255,47.51,47.9,709982,46.9795823292695,47.3673160321542,46.6360208203843,47.0188465017135,723287.369433034,0.0,1.0
2023-08-31,47.08,47.98,46.88,47.89,1712397,46.2139309666111,47.0973748466015,46.017610104391,47.0090304586025,1744488.05963393,0.0,1.0
2023-09-01,47.48,47.89,47.12,47.46,592909,46.6065726910513,47.0090304586025,46.2531951390551,46.5869406048293,604020.370830769,0.0,1.0
2023-09-05,45.47,47.09,45.43,47.03,717501,44.6335480257393,46.2237470097221,44.5942838532953,46.1648507510561,730947.278741675,0.0,1.0
2023-09-06,45.56,45.93,45.02,45.47,644600,44.7218924137383,45.0850860088455,44.1918260857441,44.6335480257393,656680.082504253,0.0,1.0
2023-09-07,43.99,45.22,43.87,45.13,832271,43.1807736453106,44.3881469479642,43.0629811279785,44.2998025599651,847868.118128912,0.0,1.0
2023-09-08,43.57,44.205,43.36,44.0,646225,42.7684998346484,43.3918185721972,42.5623629293172,43.1905896884216,658335.535706345,0.0,1.0
2023-09-11,43.23,43.86,43.1,43.86,644121,42.4347543688742,43.0531650848675,42.3071458084311,43.0531650848675,656192.105837297,0.0,1.0
2023-09-12,42.56,43.13,42.54,42.93,752405,41.7770794804369,42.3365939377641,41.7574473942149,42.140273075544,766505.394782209,0.0,1.0
2023-09-13,43.18,43.63,42.73,42.74,1121153,42.3856741533192,42.8273960933144,41.9439522133239,41.9537682564349,1142163.89162254,0.0,1.0
2023-09-14,43.62,43.8,43.326,43.53,952589,42.8175800502034,42.9942688262015,42.5289883827398,42.7292356622043,970440.929433204,0.0,1.0
2023-09-15,43.77,43.91,43.065,43.56,2418731,42.9648206968685,43.1022453004225,42.2727896575426,42.7586837915374,2464059.06397082,0.0,1.0
2023-09-18,44.49,44.64,43.6673,43.77,739227,43.6715758008608,43.8188164475259,42.8640099341184,42.9648206968685,753080.433368556,0.0,1.0
2023-09-19,43.96,44.41,43.64,44.35,706116,43.1513255159775,43.5930474559728,42.8372121364254,43.5341511973067,719348.918922702,0.0,1.0
2023-09-20,43.21,44.405,42.99,44.21,568928,42.4151222826522,43.5881394344173,42.1991693342101,43.3967265937527,579589.956529599,0.0,1.0
2023-09-21,42.57,42.88,42.39,42.6,870066,41.7868955235479,42.091192859989,41.6102067475498,41.8163436528809,886371.412758524,0.0,1.0
2023-09-22,42.41,43.1,42.365,42.77,555640,41.6298388337718,42.3071458084311,41.5856666397723,41.983216385768,566052.933668419,0.0,1.0
2023-09-25,42.7,42.87,42.25,42.33,543896,41.9145040839909,42.081376816878,41.4727821439957,41.5513104888837,554088.846034336,0.0,1.0
2023-09-26,41.86,42.46,41.52,42.22,828150,41.0899564626665,41.6789190493268,40.7562109968923,41.4433340146627,843669.888808404,0.0,1.0
2023-09-27,41.94,42.29,41.51,42.23,920443,41.1684848075545,41.5120463164397,40.7463949537813,41.4531500577737,937692.499504286,0.0,1.0
2023-09-28,42.34,42.86,41.91,42.06,654088,41.5611265319948,42.071560773767,41.1390366782215,41.2862773248866,666345.891723613,0.0,1.0
2023-09-29,42.44,43.16,42.39,42.82,634936,41.6592869631048,42.3660420670971,41.6102067475498,42.032296601323,646834.974968849,0.0,1.0
2023-10-02,42.23,42.73,41.985,42.34,603617,41.4531500577737,41.9439522133239,41.2126570015541,41.5611265319948,614929.043377241,0.0,1.0
2023-10-03,41.25,42.22,41.08,41.87,492449,40.4911778328952,41.4433340146627,40.3243051000081,41.0997725057775,501677.707026275,0.0,1.0
2023-10-04,41.9,42.005,41.17,41.45,596964,41.1292206351105,41.2322890877761,40.4126494880072,40.6874986951153,608151.363282763,0.0,1.0
2023-10-05,41.97,42.95,41.41,42.34,898146,41.1979329368876,42.159905161766,40.6482345226713,41.5611265319948,914977.644090698,0.0,1.0
2023-10-06,42.15,42.51,41.575,41.78,729035,41.3746217128857,41.7279992648818,40.8101992340029,41.0114281177785,742697.430885025,0.0,1.0
2023-10-09,41.38,42.06,41.12,41.43,750407,40.6187863933383,41.2862773248866,40.3635692724521,40.6678666088933,764469.951398958,0.0,1.0
2023-10-10,41.51,42.1,41.3,41.38,796300,40.7463949537813,41.3255414973306,40.5402580484502,40.6187863933383,811223.006047374,0.0,1.0
2023-10-11,40.93,41.74,40.59,41.5,973788,40.1770644533431,40.9721639453345,39.8433189875689,40.7365789106703,992037.20785239,0.0,1.0
2023-10-12,39.38,40.89,39.35,40.89,1375679,38.6555777711373,40.137800280899,38.6261296418043,40.137800280899,1401459.8188324,0.0,1.0
2023-10-13,38.26,39.49,37.99,39.24,1977109,37.5561809427047,38.7635542453584,37.2911477787076,38.5181531675832,2014160.87688474,0.0,1.0
2023-10-16,39.39,39.549,38.68,38.75,1195889,38.6653938142483,38.8214688997133,37.968454753367,38.037167055144,1218300.47655279,0.0,1.0
2023-10-17,38.58,39.41,38.455,38.95,1552463,37.8702943222569,38.6850259004703,37.7475937833693,38.2334879173641,1581556.82737325,0.0,1.0
2023-10-18,37.03,38.315,36.97,38.21,1328287,36.3488076400511,37.6101691798153,36.2899113813851,37.5071007271497,1353179.67227634,0.0,1.0
2023-10-19,36.79,37.58,36.56,37.05,1164632,36.113222605387,36.8886900111564,35.8874536138339,36.3684397262732,1186457.70686797,0.0,1.0
2023-10-20,36.5,36.72,36.2032,36.7,1026237,35.8285573551679,36.04451030361,35.5372171956333,36.024878217388,1045469.12477337,0.0,1.0
2023-10-23,36.29,36.95,36.13,36.37,1240897,35.6224204498368,36.2702792951631,35.4653637600607,35.7009487947248,1264151.94591883,0.0,1.0
2023-10-24,35.81,36.375,35.67,36.29,1140944,35.1512503805086,35.7058568162803,35.0138257769545,35.6224204498368,1162325.78351339,0.0,1.0
2023-10-25,34.99,35.6,34.82,35.6,1149111,34.3463348454061,34.9451134751775,34.1794621125191,34.9451134751775,1170645.83662201,0.0,1.0
2023-10-26,34.66,35.2513,34.64,35.12,1158570,34.022405422743,34.6028280518967,34.002773336521,34.4739434058492,1180282.10236884,0.0,1.0
2023-10-27,34.64,34.86,34.32,34.7,1718358,34.002773336521,34.2187262849631,33.6886599569688,34.061669595187,1750560.77134943,0.0,1.0
2023-10-30,34.94,35.36,34.655,34.75,1823717,34.2972546298511,34.7095284405133,34.0174974011875,34.110749810742,1857894.24453058,0.0,1.0
2023-10-31,35.99,36.745,34.37,34.55,2240457,35.3279391565066,36.0690504113875,33.7377401725238,33.9144289485219,2282444.13218621,0.0,1.0
2023-11-01,34.77,35.86,34.28,35.86,1889217,34.130381896964,35.2003305960636,33.6493957845248,35.2003305960636,1924621.74283034,0.0,1.0
2023-11-02,35.23,36.0,34.95,35.36,1119355,34.5819198800703,35.3377551996176,34.3070706729621,34.7095284405133,1140332.1963257,0.0,1.0
2023-11-03,36.26,36.62,35.51,35.67,1250819,35.5929723205038,35.9463498724999,34.8567690871784,35.0138257769545,1274259.88848571,0.0,1.0
2023-11-06,35.99,36.418,35.94,36.26,1502967,35.3279391565066,35.7480658016576,35.2788589409516,35.5929723205038,1531133.25094814,0.0,1.0
2023-11-07,36.69,36.795,35.7933,35.85,1060985,36.015062174277,36.1181306269425,35.1348575885132,35.1905145529526,1080868.31730651,0.0,1.0
2023-11-08,36.55,37.15,36.54,36.86,1066991,35.8776375707229,36.4666001573832,35.8678215276119,36.1819349071641,1086986.87234144,0.0,1.0
2023-11-09,35.55,36.87,35.491,36.78,738515,34.8960332596224,36.1917509502751,34.8381186052675,36.103406562276,752355.090180932,0.0,1.0
2023-11-10,36.38,36.41,35.45,35.75,803275,35.7107648378358,35.7402129671688,34.7978728285124,35.0923541218425,818328.720560974,0.0,1.0
2023-11-13,35.35,36.15,35.3,36.02,1081664,34.6997123974023,35.4849958462827,34.6506321818473,35.3573872858397,1101934.85070102,0.0,1.0
2023-11-14,36.76,37.05,36.115,36.28,1073449,36.083774476054,36.3684397262732,35.4506396953942,35.6126044067258,1093565.89805167,0.0,1.0
2023-11-15,37.37,38.51,36.76,36.76,1927789,36.6825531058253,37.8015820204799,36.083774476054,36.083774476054,1963916.59877566,0.0,1.0
2023-11-16,36.57,37.41,36.38,37.41,930566,35.9708899802775,36.7971286344594,35.7840026656411,36.7971286344594,946064.960824121,0.075,1.0
2023-11-17,36.94,37.03,36.46,36.9,873901,36.3348284350957,36.4233540051866,35.8626920612774,36.2954837372775,888456.18186046,0.0,1.0
2023-11-20,37.24,37.52,36.825,36.96,962762,36.6299136687321,36.9053265534594,36.2217124288684,36.3545007840048,978797.198493125,0.0,1.0
2023-11-21,36.97,37.125,36.52,37.06,957828,36.3643369584593,36.5167976625048,35.9217091080047,36.4528625285503,973781.020686602,0.0,1.0
2023-11-22,36.82,37.57,36.79,37.26,1143746,36.2167943416411,36.9545074257321,36.1872858182775,36.6495860176412,1162795.56171486,0.0,1.0
2023-11-24,37.04,37.41,36.5,36.77,566301,36.4331901796412,36.7971286344594,35.9020367590956,36.1676134693684,575732.976897566,0.0,1.0
2023-11-27,36.74,36.97,36.12,36.68,1311159,36.1381049460048,36.3643369584593,35.5282621298229,36.0790878992775,1332996.89433011,0.0,1.0
2023-11-28,36.82,37.025,36.45,36.74,1394771,36.2167943416411,36.4184359179593,35.8528558868229,36.1381049460048,1418001.48670124,0.0,1.0
2023-11-29,37.61,37.98,37.0611,37.23,1970855,36.9938521235503,37.3577905783686,36.4539445077403,36.6200774942775,2003680.40350177,0.0,1.0
2023-11-30,37.7,38.31,37.11,37.71,10263447,37.0823776936412,37.6823843353686,36.502043400823,37.0922138680958,10434388.9460559,0.0,1.0
2023-12-01,38.4,38.59,37.35,37.56,1373067,37.7709099054595,37.9577972200959,36.7381115877321,36.9446712512776,1395935.99762284,0.0,1.0
2023-12-04,38.28,38.425,37.95,38.11,1310064,37.652875812005,37.7955003415959,37.3282820550049,37.4856608462777,1331883.65665315,0.0,1.0
2023-12-05,37.96,38.38,37.805,38.17,1128155,37.3381182294595,37.7512375565504,37.185657525414,37.5446778930049,1146944.88717462,0.0,1.0
2023-12-06,38.53,39.06,38.2075,38.33,931488,37.8987801733686,38.4200974194596,37.5815635472095,37.7020566842777,947002.317114681,0.0,1.0
2023-12-07,38.04,38.705,37.93,38.61,713398,37.4168076250958,38.0709132263232,37.3086097060958,37.977469569005,725279.938147329,0.0,1.0
2023-12-08,38.07,38.71,37.7977,37.84,728123,37.4463161484595,38.0758313135505,37.1784771180622,37.2200841360049,740250.189100119,0.0,1.0
2023-12-11,38.03,38.4,37.915,38.0,801983,37.4069714506413,37.7709099054595,37.293855444414,37.3774629272776,815340.357886073,0.0,1.0
2023-12-12,37.9,38.15,37.54,38.08,1134336,37.2791011827322,37.5250055440958,36.9249989023685,37.456152322914,1153228.83428085,0.0,1.0
2023-12-13,38.86,39.01,37.21,37.81,1725275,38.2233739303687,38.3709165471869,36.6004051453685,37.1905756126413,1754010.16723783,0.0,1.0
2023-12-14,42.49,42.565,39.665,39.71,2823881,41.7939052573691,41.8676765657782,39.0151859739597,39.0594487590051,2870913.90362101,0.0,1.0
2023-12-15,41.84,42.39,41.63,42.19,4107519,41.1545539178236,41.6955435128237,40.9479942542781,41.4988200237327,4175931.42433673,0.0,1.0
2023-12-18,41.43,42.04,41.2996,42.04,967356,40.7512707651872,41.3512774069145,40.6230070502999,41.3512774069145,983467.713459313,0.0,1.0
2023-12-19,42.25,42.309,41.5325,41.72,734749,41.55783707046,41.6158704997418,40.8520915533463,41.036519824369,746986.547865023,0.0,1.0
2023-12-20,40.87,42.275,40.85,42.19,1169113,40.2004449957326,41.5824275065964,40.1807726468235,41.4988200237327,1188585.05957017,0.0,1.0
2023-12-21,41.94,42.03,40.985,41.41,789385,41.2529156623691,41.34144123246,40.3135610019599,40.7315984162781,802532.532996208,0.0,1.0
2023-12-22,42.23,42.53,42.03,42.08,777125,41.5381647215509,41.8332499551873,41.34144123246,41.3906221047327,790068.337635854,0.0,1.0
2023-12-26,42.62,42.6575,42.2,42.46,501634,41.9217755252782,41.9586611794828,41.5086561981873,41.7643967340055,509988.921321054,0.0,1.0
2023-12-27,42.4,42.82,42.19,42.77,981778,41.7053796872782,42.1184990143692,41.4988200237327,42.0693181420965,998129.917822041,0.0,1.0
2023-12-28,42.56,42.59,42.02,42.31,832754,41.862758478551,41.8922670019146,41.3316050580054,41.6168541171873,846623.861591902,0.0,1.0
2023-12-29,41.74,42.59,41.69,42.41,920187,41.0561921732781,41.8922670019146,41.0070113010054,41.7152158617328,935513.094295157,0.0,1.0
2024-01-02,40.34,41.34,40.17,41.24,805275,39.6791277496416,40.6627451950963,39.5119127839143,40.5643834505508,818687.187504857,0.0,1.0
2024-01-03,39.02,39.98,38.79,39.98,1174695,38.3807527216414,39.3250254692779,38.1545207091868,39.3250254692779,1194260.03008416,0.0,1.0
2024-01-04,38.2,38.49,37.59,38.21,2122901,37.5741864163686,37.8594354755504,36.9741797746412,37.5840225908231,2158258.79238924,0.0,1.0
2024-01-05,37.85,38.49,37.765,38.1,2112725,37.2299203104594,37.8594354755504,37.1463128275958,37.4758246718231,2147913.30690907,0.0,1.0
2024-01-08,38.47,39.01,37.95,37.97,1197295,37.8397631266413,38.3709165471869,37.3282820550049,37.347954403914,1217236.44241238,0.0,1.0
2024-01-09,38.85,38.865,37.97,37.97,1469233,38.2135377559141,38.2282920175959,37.347954403914,37.347954403914,1493703.68204567,0.0,1.0
2024-01-10,39.22,39.309,38.475,38.88,1723883,38.5774762107323,38.6650181633778,37.8446812138686,38.2430462792778,1752594.98290328,0.0,1.0
2024-01-11,39.09,39.38,38.64,39.19,961091,38.4496059428232,38.7348550020051,38.0069780923686,38.5479676873687,977098.367298416,0.0,1.0
2024-01-12,38.08,39.715,37.85,39.3,995257,37.456152322914,39.0643668462324,37.2299203104594,38.6561656063687,1011833.41613054,0.0,1.0
2024-01-16,38.02,38.23,36.94,37.66,1308927,37.3971352761867,37.6036949397322,36.3348284350957,37.0430329958231,1330727.71944885,0.0,1.0
2024-01-17,37.22,37.775,36.64,37.38,1446146,36.610241319823,37.1561490020503,36.0397432014593,36.7676201110958,1470232.15853143,0.0,1.0
2024-01-18,38.13,38.14,36.98,37.69,1045370,37.5053331951868,37.5151693696413,36.3741731329139,37.0725415191867,1062781.06882984,0.0,1.0
2024-01-19,37.64,38.39,37.53,38.39,1076257,37.023360646914,37.761073731005,36.915162727914,37.761073731005,1094182.50456355,0.0,1.0
2024-01-22,38.24,38.545,37.91,38.19,1092924,37.6135311141868,37.9135344350505,37.2889373571867,37.564350241914,1111127.10032791,0.0,1.0
2024-01-23,38.69,39.12,38.56,38.61,1305639,38.0561589646414,38.4791144661869,37.9282886967323,37.977469569005,1327384.95645171,0.0,1.0
2024-01-24,38.08,39.11,37.805,39.11,1051609,37.456152322914,38.4692782917323,37.185657525414,38.4692782917323,1069123.98195001,0.0,1.0
2024-01-25,37.83,38.87,37.79,38.58,1202210,37.2102479615504,38.2332101048232,37.1709032637322,37.9479610456414,1222233.30376606,0.0,1.0
2024-01-26,37.77,38.13,37.425,37.86,978006,37.1512309148231,37.5053331951868,36.8118828961412,37.239756484914,994295.093605135,0.0,1.0
2024-01-29,37.97,37.98,37.18,37.58,1095876,37.347954403914,37.3577905783686,36.5708966220048,36.9643436001867,1114128.26710636,0.0,1.0
2024-01-30,37.33,38.1,37.29,37.83,1087732,36.718439238823,37.4758246718231,36.6790945410048,37.2102479615504,1105848.6254249,0.0,1.0
2024-01-31,36.14,37.31,36.0,37.11,1090818,35.547934478732,36.6987668899139,35.4102280363683,36.502043400823,1108986.02402865,0.0,1.0
2024-02-01,36.58,36.7,35.8625,36.37,1034905,35.980726154732,36.0987602481866,35.2749806376183,35.7741664911865,1052141.76993538,0.0,1.0
2024-02-02,36.79,36.96,35.96,36.2,939341,36.1872858182775,36.3545007840048,35.3708833385501,35.6069515254592,954986.112071031,0.0,1.0
2024-02-05,35.31,36.4,35.18,36.4,1774850,34.7315319990046,35.8036750145502,34.6036617310955,35.8036750145502,1804410.85932507,0.0,1.0
2024-02-06,35.36,35.77,34.79,35.28,3217743,34.7807128712773,35.1839960239137,34.2200509273681,34.7020234756409,3271335.83779882,0.0,1.0
2024-02-07,35.7,36.16,35.52,35.64,1739833,35.1151428027319,35.567606827641,34.9380916625501,35.0561257560046,1768810.63673669,0.0,1.0
2024-02-08,36.04,36.51,35.5753,35.59,3489347,35.4495727341865,35.9118729335502,34.9924857072837,35.0069448837319,3547463.51452424,0.0,1.0
2024-02-09,36.76,37.12,36.04,36.16,4726289,36.1577772949138,36.5118795752775,35.4495727341865,35.567606827641,4805007.29408606,0.0,1.0
2024-02-12,36.87,37.48,36.52,36.52,4037334,36.2659752139139,36.8659818556412,35.9217091080047,35.9217091080047,4104577.46419264,0.0,1.0
2024-02-13,35.32,36.41,34.98,35.58,2380404,34.7413681734591,35.8135111890047,34.4069382420045,34.9971087092773,2420050.61113944,0.0,1.0
2024-02-14,36.15,36.21,35.525,35.88,2548716,35.5577706531865,35.6167876999138,34.9430097497773,35.2921939429137,2591165.91697076,0.0,1.0
2024-02-15,38.51,40.82,36.3,36.3,4727631,37.8791078244595,40.1512641234598,35.7053132700047,35.7053132700047,4806371.64564997,0.0,1.0
2024-02-16,38.13,38.36,36.5,38.22,4240764,37.5053331951868,37.7315652076413,35.9020367590956,37.5938587652777,4311395.67480903,0.0,1.0
2024-02-20,39.44,39.45,37.3244,37.56,3314271,38.7938720487324,38.8037082231869,36.7129309811285,36.9446712512776,3369471.55148106,0.0,1.0
2024-02-21,39.6,39.77,38.78,39.13,2762053,38.9512508400051,39.1184658057324,38.1446845347323,38.4889506406414,2808056.1327613,0.0,1.0
2024-02-22,40.83,41.03,39.63,39.72,2342777,40.1611002979144,40.3578237870053,38.9807593633688,39.0692849334597,2381796.91792377,0.0,1.0
2024-02-23,39.56,41.17,39.55,40.76,1873873,38.9119061421869,40.495530229369,38.9020699677324,40.0922470767325,1905083.12826213,0.0,1.0
2024-02-26,38.7,39.545,38.57,39.37,1696275,38.0659951390959,38.8971518805051,37.9381248711868,38.7250188275505,1724527.16026799,0.0,1.0
2024-02-27,38.65,39.07,38.6,38.89,1342022,38.0168142668232,38.4299335939141,37.9676333945505,38.2528824537323,1364373.93033391,0.0,1.0
2024-02-28,38.16,38.2901,37.72,38.26,1378509,37.6086130269595,37.7368331672847,37.1749707383887,37.7071680925438,1398719.58059956,0.075,1.0
2024-02-29,39.45,39.57,38.55,38.71,1345827,38.8799733729967,38.9982394516978,37.9929777827382,38.150665887673,1365558.42362985,0.0,1.0
2024-03-01,39.83,40.34,39.1,39.66,1116240,39.2544826222169,39.7571134566967,38.5350306434517,39.0869390107236,1132605.40529547,0.0,1.0
2024-03-04,39.73,40.33,39.48,39.98,1085538,39.1559275566326,39.7472579501383,38.9095398926719,39.4023152205933,1101453.27747943,0.0,1.0
2024-03-05,40.01,40.275,39.26,39.44,2353312,39.4318817402686,39.6930526640669,38.6927187483865,38.8701178664382,2387814.35134621,0.0,1.0
2024-03-06,40.99,41.11,40.08,40.44,1345921,40.3977213829945,40.5159874616956,39.5008702861776,39.855668522281,1365653.80178159,0.0,1.0
2024-03-07,40.92,41.425,40.795,41.12,2196444,40.3287328370855,40.8264359182861,40.2055390051052,40.5258429682541,2228646.47999427,0.0,1.0
2024-03-08,40.94,41.515,40.91,41.4,1280542,40.3484438502024,40.9151354773119,40.3188773305271,40.80179715189,1299316.26792435,0.0,1.0
2024-03-11,40.89,41.5,40.68,40.99,1192443,40.2991663174102,40.9003522174743,40.0922006796832,40.3977213829945,1209925.63185941,0.0,1.0
2024-03-12,41.3,41.35,40.71,41.1,992013,40.7032420863057,40.7525196190979,40.1217671993585,40.5061319551372,1006557.0898045,0.0,1.0
2024-03-13,40.87,41.67,40.82,41.18,1899182,40.2794553042934,41.0678958289676,40.2301777715012,40.5849760076046,1927026.26571334,0.0,1.0
2024-03-14,40.67,42.1,40.415,40.795,1296405,40.0823451731248,41.49168261098,39.8310297558849,40.2055390051052,1315411.83836099,0.0,1.0
2024-03-15,40.72,41.0694,40.45,40.58,2066203,40.131622705917,40.4759741050684,39.8655240288394,39.993645614099,2096495.99211434,0.0,1.0
2024-03-18,40.11,41.05,39.91,41.0,1169405,39.5304368058529,40.4568544223451,39.3333266746843,40.4075768895529,1186549.86739371,0.0,1.0
2024-03-19,41.17,41.42,40.6,40.82,1699795,40.5751205010462,40.8215081650069,40.0133566272158,40.2301777715012,1724716.01527827,0.0,1.0
2024-03-20,41.16,41.49,40.74,41.13,910069,40.5652649944878,40.8904967109159,40.1513337190338,40.5356984748125,923411.693356127,0.0,1.0
2024-03-21,41.93,42.15,41.34,41.67,1174592,41.3241389994867,41.5409601437721,40.7426641125395,41.0678958289676,1191812.91497959,0.0,1.0
2024-03-22,41.85,42.23,41.325,41.89,1079741,41.2452949470193,41.6198041962395,40.7278808527018,41.284716973253,1095571.28656842,0.0,1.0
2024-03-25,41.64,42.009,41.44,41.69,749445,41.0383293092923,41.4019975012983,40.8412191781237,41.0876068420844,760432.754579359,0.0,1.0
2024-03-26,41.34,42.18,41.32,42.02,940298,40.7426641125395,41.5705266634474,40.7229530994226,41.4128385585125,954083.886429907,0.0,1.0
2024-03-27,42.48,42.56,41.555,41.59,948631,41.8661918602002,41.9450359126676,40.9545575035457,40.9890517765002,962539.058115502,0.0,1.0
2024-03-28,42.42,42.77,42.2,42.48,765495,41.8070588208496,42.1520015503946,41.5902376765642,41.8661918602002,776718.066658297,0.0,1.0
2024-04-01,41.75,42.6,41.6474,42.49,777847,41.146739881435,41.9844579389013,41.0456223841455,41.8760473667586,789251.161661351,0.0,1.0
2024-04-02,40.79,41.45,40.315,41.32,915593,40.2006112518259,40.8510746846822,39.7324746903006,40.7229530994226,929016.681762612,0.0,1.0
2024-04-03,40.81,41.05,40.11,40.52,919358,40.2203222649428,40.4568544223451,39.5304368058529,39.9345125747484,932836.881138137,0.0,1.0
2024-04-04,40.1,41.51,40.03,41.34,796313,39.5205812992944,40.9102077240327,39.4515927533855,40.7426641125395,807987.895172233,0.0,1.0
2024-04-05,40.42,40.78,39.65,40.0,933560,39.8359575091641,40.1907557452675,39.0770835041652,39.4220262337102,947247.099340322,0.0,1.0
2024-04-08,40.98,41.08,40.45,40.78,562875,40.3878658764361,40.4864209420203,39.8655240288394,40.1907557452675,571127.416600093,0.0,1.0
2024-04-09,42.19,42.375,41.19,41.25,705512,41.5803821700058,41.7627090413367,40.594831514163,40.6539645535136,715855.644575377,0.0,1.0
2024-04-10,41.14,41.98,40.9,41.01,789804,40.5455539813709,41.3734165322788,40.3090218239686,40.4174323961114,801383.465494862,0.0,1.0
2024-04-11,41.3,41.49,40.515,41.46,710266,40.7032420863057,40.8904967109159,39.9295848214692,40.8609301912406,720679.343866547,0.0,1.0
2024-04-12,40.25,40.9099,40.1,40.88,786399,39.6684138976709,40.3187787754615,39.5205812992944,40.2893108108518,797928.544147273,0.0,1.0
2024-04-15,39.96,40.75,39.839,40.46,1059876,39.3826042074765,40.1611892255922,39.2633525781195,39.8753795353978,1075415.04205452,0.0,1.0
2024-04-16,39.62,39.93,39.19,39.52,646397,39.0475169844899,39.3530376878012,38.6237302024775,38.9489619189057,655873.948404265,0.0,1.0
2024-04-17,39.21,39.93,39.19,39.93,927924,38.6434412155944,39.3530376878012,38.6237302024775,39.3530376878012,941528.468880702,0.0,1.0
2024-04-18,38.69,39.18,38.48,39.17,708571,38.1309548745562,38.6138746959191,37.9239892368292,38.6040191893607,718959.493151667,0.0,1.0
2024-04-19,38.46,39.07,38.3,38.69,680794,37.9042782237123,38.5054641237764,37.7465901187775,38.1309548745562,690775.249312626,0.0,1.0
2024-04-22,39.17,39.35,38.56,38.85,764585,38.6040191893607,38.7814183074124,38.0028332892966,38.288642979491,775794.724976562,0.0,1.0
2024-04-23,39.54,39.93,39.22,39.22,511826,38.9686729320225,39.3530376878012,38.6532967221528,38.6532967221528,519329.977577187,0.0,1.0
2024-04-24,39.53,40.71,39.275,39.4,1055533,38.9588174254641,40.1217671993585,38.7075020082242,38.8306958402045,1071008.36851192,0.0,1.0
2024-04-25,39.79,39.875,38.85,39.28,568240,39.2150605959832,39.2988324017298,38.288642979491,38.7124297615034,576571.07387757,0.0,1.0
2024-04-26,40.61,40.94,39.69,39.9,542283,40.0232121337743,40.3484438502024,39.1165055303989,39.3234711681259,550233.513401995,0.0,1.0
2024-04-29,41.41,41.81,40.73,40.73,1291152,40.8116526584485,41.2058729207856,40.1414782124754,40.1414782124754,1310081.82313665,0.0,1.0
2024-04-30,41.54,42.1,41.15,41.15,1577257,40.939774243708,41.49168261098,40.5554094879293,40.5554094879293,1600381.46253505,0.0,1.0
2024-05-01,40.94,42.13,40.7994,41.46,1521554,40.3484438502024,41.5212491306552,40.2098754279909,40.8609301912406,1543861.79033984,0.0,1.0
2024-05-02,43.36,44.47,41.985,42.69,1792422,42.7334764373418,43.8274376653273,41.378344285558,42.0731574979272,1818701.03720573,0.0,1.0
2024-05-03,43.79,44.83,43.53,44.38,1411680,43.1572632193542,44.1822359014307,42.9010200488351,43.7387381063014,1432376.90689055,0.0,1.0
2024-05-06,44.49,44.57,43.95,44.42,1097714,43.8471486784441,43.9259927309116,43.3149513242891,43.7781601325351,1113807.79211327,0.0,1.0
2024-05-07,45.9,46.2,44.525,44.72,1955104,45.2367751031824,45.5324402999353,43.8816429513986,44.073825329288,1983768.14870888,0.0,1.0
2024-05-08,46.32,46.36,45.42,45.6,1287745,45.6507063786364,45.6901284048701,44.7637107883779,44.9411099064296,1306624.87246669,0.0,1.0
2024-05-09,46.5,46.535,45.67,46.32,792937,45.8281054966881,45.8625997696426,45.0100984523386,45.6507063786364,804562.398999117,0.0,1.0
2024-05-10,46.42,47.15,46.34,46.89,806402,45.7492614442207,46.4687134229859,45.6704173917532,46.2124702524668,818224.811905215,0.0,1.0
2024-05-13,46.85,47.59,46.81,46.88,1123999,46.173048226233,46.9023557115567,46.1336261999993,46.2026147459083,1140478.16145874,0.0,1.0
2024-05-14,47.09,47.66,46.72,47.24,1478277,46.4095803836353,46.9713442574657,46.0449266409735,46.5574129820117,1499950.29807566,0.0,1.0
2024-05-15,47.44,47.71,46.95,47.45,947935,46.8284394123685,47.0949587766463,46.3447561216421,46.8383104999343,960314.649907431,0.075,1.0
2024-05-16,47.5,47.59,46.99,47.44,787652,46.8876659377635,46.9765057258561,46.3842404719054,46.8284394123685,797938.418381945,0.0,1.0
2024-05-17,47.85,48.0,47.4,47.44,984886,47.2331540025681,47.3812203160558,46.7889550621051,46.8284394123685,997748.215108347,0.0,1.0
2024-05-20,48.51,48.53,47.6,47.61,879532,47.8846457819139,47.9043879570456,46.986376813422,46.9962479009878,891018.334234291,0.0,1.0
2024-05-21,48.16,48.74,48.02,48.43,1267784,47.5391577171093,48.1116807959283,47.4009624911875,47.8056770813871,1284340.74922673,0.0,1.0
2024-05-22,48.27,48.685,47.93,48.16,884002,47.6477396803336,48.0573898143162,47.3121227030949,47.5391577171093,895546.710636773,0.0,1.0
2024-05-23,47.71,48.6,47.52,48.51,920557,47.0949587766463,47.9734855700065,46.9074081128952,47.8846457819139,932579.104236931,0.0,1.0
2024-05-24,47.67,48.0797,47.48,47.95,900690,47.0554744263829,47.4598928839556,46.8679237626318,47.3318648782266,912452.649206037,0.0,1.0
2024-05-28,47.2,47.97,47.07,47.73,1164683,46.5915333107882,47.3516070533582,46.4632091724322,47.114700951778,1179893.29162668,0.0,1.0
2024-05-29,45.8,46.73,45.73,46.61,1056846,45.2095810515699,46.1275921951935,45.140483438609,46.0091391444033,1070647.98377111,0.0,1.0
2024-05-30,45.47,46.305,45.44,45.97,1186379,44.883835161897,45.7080709736451,44.8542218991995,45.3773895401893,1201872.63266208,0.0,1.0
2024-05-31,45.52,45.8,44.465,45.48,1469227,44.9331905997262,45.2095810515699,43.8917908615296,44.8937062494629,1488414.51380057,0.0,1.0
2024-06-03,45.23,45.68,44.65,45.63,809823,44.6469290603167,45.0911280007798,44.0744059814977,45.0417725629505,820398.962726333,0.0,1.0
2024-06-04,42.28,44.75,42.04,44.5,1764201,41.7349582283925,44.1731168571562,41.4980521268122,43.9263396680101,1787240.75562284,0.0,1.0
2024-06-05,43.59,43.63,42.09,42.48,1062705,43.0280706995182,43.0675550497815,41.5474075646414,41.9323799797094,1076583.49995504,0.0,1.0
2024-06-06,43.89,43.96,43.25,43.54,684580,43.3242033264935,43.3933009394544,42.6924537222794,42.9787152616889,693520.33951023,0.0,1.0
2024-06-07,43.35,44.13,43.31,43.53,558958,42.7911645979379,43.5611094280738,42.7516802476745,42.9688441741231,566257.766706534,0.0,1.0
2024-06-10,43.8,43.915,42.5,42.84,685792,43.2353635384009,43.3488810454081,41.9521221548411,42.2877391320798,694748.167742849,0.0,1.0
2024-06-11,43.54,43.78,43.26,43.49,623974,42.9787152616889,43.2156213632692,42.7023248098453,42.9293598238597,632122.849521687,0.0,1.0
2024-06-12,44.25,45.88,44.045,44.59,1057630,43.6795624788639,45.2885497520967,43.4772051837641,44.0151794561027,1071442.22249584,0.0,1.0
2024-06-13,46.27,46.37,44.27,44.34,1120542,45.6735221671646,45.7722330428231,43.6993046539956,43.7684022669565,1135175.82791708,0.0,1.0
2024-06-14,45.58,45.89,44.64,45.89,1125885,44.9924171251213,45.2984208396625,44.0645348939319,45.2984208396625,1140588.6053485,0.0,1.0
2024-06-17,46.79,47.0,45.33,45.5,965532,46.1868187205885,46.3941115594713,44.7456399359752,44.9134484245945,978141.459651161,0.0,1.0
2024-06-18,46.78,46.9,46.22,46.7,1164204,46.1769476330227,46.2954006838128,45.6241667293354,46.0979789324959,1179408.0360793,0.0,1.0
2024-06-20,47.24,47.62,46.64,46.87,1113177,46.6310176610516,47.0061189885537,46.0387524071009,46.2657874211153,1127714.64397876,0.0,1.0
2024-06-21,47.91,48.03,46.86,47.35,2159312,47.2923805279632,47.4108335787533,46.2559163335495,46.7395996242759,2187511.74639708,0.0,1.0
2024-06-24,46.95,47.95,46.91,47.8,1186579,46.3447561216421,47.3318648782266,46.3052717713787,47.1837985647389,1202075.24458165,0.0,1.0
2024-06-25,46.66,46.9,45.89,46.9,1495893,46.0584945822326,46.2954006838128,45.2984208396625,46.2954006838128,1515428.76103739,0.0,1.0
2024-06-26,46.49,46.65,45.88,46.3,1014329,45.8906860936132,46.0486234946667,45.2885497520967,45.7031354298621,1027575.72884845,0.0,1.0
2024-06-27,46.52,46.83,46.01,46.47,713320,45.9202993563107,46.2263030708519,45.4168738904526,45.8709439184815,722635.67235303,0.0,1.0
2024-06-28,46.76,47.35,46.22,46.97,1252875,46.157205457891,46.7395996242759,45.6241667293354,46.3644982967738,1269237.04368208,0.0,1.0
2024-07-01,46.4,47.065,46.21,47.0,853873,45.8018463055206,46.4582736286493,45.6142956417695,46.3941115594713,865024.238012531,0.0,1.0
2024-07-02,47.19,47.22,46.375,46.4,952271,46.5816622232223,46.6112754859199,45.777168586606,45.8018463055206,964707.276323799,0.0,1.0
2024-07-03,47.16,47.6,47.04,47.48,442370,46.5520489605248,46.986376813422,46.4335959097347,46.8679237626318,448147.174310001,0.0,1.0
2024-07-05,47.28,47.49,47.01,47.14,654489,46.6705020113149,46.8777948501977,46.4039826470371,46.5323067853931,663036.363150707,0.0,1.0
2024-07-08,47.3,48.19,47.15,47.38,776712,46.6902441864466,47.5687709798068,46.542177872959,46.7692128869734,786855.546381241,0.0,1.0
2024-07-09,48.46,48.74,47.36,47.46,1500039,47.8352903440847,48.1116807959283,46.7494707118417,46.8481815875002,1519628.90613016,0.0,1.0
2024-07-10,49.34,49.855,48.17,48.48,1465445,48.703946049879,49.21230705952,47.5490288046751,47.8550325192163,1484583.12240143,0.0,1.0
2024-07-11,50.63,51.18,49.86,50.0,1590786,49.977316345873,50.5202261619945,49.2172426033029,49.3554378292248,1611561.02545812,0.0,1.0
2024-07-12,50.98,52.05,50.53,50.95,1158665,50.3228044106776,51.379010780223,49.8786054702146,50.29319114798,1173796.69896669,0.0,1.0
2024-07-15,51.78,52.0,50.9001,51.11,1044377,51.1124914159452,51.3296553423938,50.2439344210265,50.4511285490336,1058016.14364526,0.0,1.0
2024-07-16,52.91,53.13,52.0,52.21,1042995,52.2279243108857,52.4450882373342,51.3296553423938,51.5369481812765,1056616.09528101,0.0,1.0
2024-07-17,51.73,52.975,51.04,51.53,1092645,51.0631359781159,52.2920863800637,50.3820309360726,50.8657142267991,1106914.50431528,0.0,1.0
2024-07-18,50.31,51.78,49.65,51.62,1294426,49.661441543766,51.1124914159452,49.0099497644202,50.9545540148917,1311330.6830332,0.0,1.0
2024-07-19,49.77,50.575,49.44,50.16,1056159,49.1284028152103,49.9230253642609,48.8026569255375,49.5133752302783,1069952.01182738,0.0,1.0
2024-07-22,50.46,50.52,49.5501,50.09,902066,49.8095078572536,49.8687343826487,48.9113375996374,49.4442776173174,913846.619212708,0.0,1.0
2024-07-23,50.78,51.43,50.21,50.46,1015603,50.1253826593607,50.7670033511406,49.5627306681075,49.8095078572536,1028866.36677614,0.0,1.0
2024-07-24,50.27,51.25,50.14,50.24,1245639,49.6219571935026,50.5893237749554,49.4936330551466,49.5923439308051,1261906.54443189,0.0,1.0
2024-07-25,48.69,50.175,48.65,49.97,1185258,48.0623253580991,49.5281818616271,48.0228410078357,49.3258245665272,1200736.99285287,0.0,1.0
2024-07-26,49.68,50.2,48.94,49.24,808367,49.0395630271177,49.5528595805417,48.3091025472452,48.6052351742206,818923.947951834,0.0,1.0
2024-07-29,49.48,50.13,49.195,49.99,1070765,48.8421412758008,49.4837619675808,48.5608152801743,49.3455667416589,1084748.76031387,0.0,1.0
2024-07-30,48.87,50.78,48.255,49.81,1192499,48.2400049342843,50.1253826593607,47.6329330489848,49.1678871654737,1208072.55740105,0.0,1.0
2024-07-31,49.62,50.34,49.11,49.95,1186978,48.9803365017227,49.6910548064635,48.4769110358646,49.3060823913955,1202479.4553612,0.0,1.0
2024-08-01,39.08,46.5,37.9,46.0,6254934,38.5762102073221,45.900557181179,37.4114218745524,45.4070028028868,6336620.92274691,0.0,1.0
2024-08-02,38.22,38.6199,37.54,38.01,2322887,37.7272966766594,38.1220414684176,37.056062722182,37.5200038377767,2353222.97011876,0.0,1.0
2024-08-05,36.85,37.78,35.25,36.0,1932511,36.3749576801387,37.2929688237622,34.7955836696035,35.5359152370418,1957748.81654044,0.0,1.0
2024-08-06,38.07,38.5,37.106,37.4,1852724,37.5792303631717,38.0036871285031,36.6276575218243,36.9178674962601,1876919.83040514,0.0,1.0
2024-08-07,37.35,39.17,36.98,39.0,1677413,36.8685120584309,38.6650499954147,36.5032818184946,38.4972415067953,1699319.33924285,0.0,1.0
2024-08-08,38.75,39.07,37.32,37.91,1198537,38.2504643176492,38.5663391197562,36.8388987957334,37.4212929621182,1214189.41125299,0.0,1.0
2024-08-09,38.74,39.06,38.28,38.97,1113675,38.2405932300834,38.5564680321904,37.7865232020545,38.4676282440978,1128219.1476585,0.0,1.0
2024-08-12,38.5,39.08,38.35,39.0,889149,38.0036871285031,38.5762102073221,37.8556208150154,38.4972415067953,900760.928387012,0.0,1.0
2024-08-13,39.16,39.5,38.58,38.96,812700,38.6551789078488,38.9907958850876,38.0826558290298,38.4577571565319,823313.535189407,0.0,1.0
2024-08-14,38.51,39.38,38.42,39.38,875894,38.0135582160689,38.8723428342974,37.9247184279763,38.8723428342974,887332.823417239,0.0,1.0
2024-08-15,39.34,39.93,38.8,39.28,1184456,38.9068916407779,39.4903961163259,38.372836697056,38.8475522025866,1197641.26803599,0.075,1.0
2024-08-16,39.46,39.94,39.048,39.32,844134,39.0255705171605,39.5002860226911,38.6181063749135,38.8871118280475,853530.831159867,0.0,1.0
2024-08-19,39.57,39.6,39.06,39.59,873839,39.134359487178,39.1640292062736,38.6299742625517,39.1541392999084,883566.504808366,0.0,1.0
2024-08-20,39.12,39.78,39.03,39.49,950110,38.689313700743,39.3420475208476,38.6003045434561,39.0552402362562,960686.547388568,0.0,1.0
2024-08-21,40.01,40.08,39.3,39.41,1431979,39.5695153672477,39.6387447118042,38.867332015317,38.9761209853344,1447919.67397768,0.0,1.0
2024-08-22,38.79,40.09,38.64,40.01,1013254,38.3629467906908,39.6486346181694,38.2145981952124,39.5695153672477,1024533.46127044,0.0,1.0
2024-08-23,39.69,39.895,38.79,39.02,1146646,39.2530383635606,39.4557814440476,38.3629467906908,38.5904146370908,1159410.37018546,0.0,1.0
2024-08-26,39.53,40.23,39.485,39.77,1209054,39.0947998617171,39.7870933072825,39.0502952830736,39.3321576144824,1222513.09097508,0.0,1.0
2024-08-27,39.26,39.52,38.83,39.23,766881,38.8277723898561,39.0849099553519,38.4025064161516,38.7981026707605,775417.857035387,0.0,1.0
2024-08-28,38.79,39.38,38.49,38.96,737634,38.3629467906908,38.9464512662388,38.0662495997341,38.5310751988995,745845.281805704,0.0,1.0
2024-08-29,40.0,40.305,38.97,39.1,1568327,39.5596254608825,39.8612676050217,38.5409651052647,38.6695338880126,1585785.48884473,0.0,1.0
2024-08-30,40.38,40.8,40.08,40.47,2496056,39.9354419027608,40.3508179701001,39.6387447118042,40.0244510600478,2523841.89275823,0.0,1.0
2024-09-03,38.26,40.24,37.98,39.83,914210,37.8387817533341,39.7969832136477,37.5618643751079,39.3914970526737,924386.911502984,0.0,1.0
2024-09-04,38.65,38.98,37.9211,38.03,978268,38.2244881015777,38.5508550116299,37.5036128266167,37.611313906934,989157.999958655,0.0,1.0
2024-09-05,38.89,39.12,38.45,38.51,809141,38.461845854343,38.689313700743,38.0266899742733,38.0860294124646,818148.291924653,0.0,1.0
2024-09-06,38.23,39.35,37.86,39.33,1036446,37.8091120342384,38.9167815471431,37.4431854987252,38.8970017344127,1047983.63273167,0.0,1.0
2024-09-09,38.25,38.72,38.13,38.31,749800,37.8288918469688,38.2937174461342,37.7102129705862,37.8882312851602,758146.71273005,0.0,1.0
2024-09-10,37.85,38.31,37.55,38.25,928900,37.43329559236,37.8882312851602,37.1365984014034,37.8288918469688,939240.439390429,0.0,1.0
2024-09-11,38.38,38.51,37.42,37.75,805511,37.9574606297167,38.0860294124646,37.0080296186555,37.3343965287078,814477.883059343,0.0,1.0
2024-09-12,38.3,38.825,37.82,38.56,531675,37.8783413787949,38.397561462969,37.4036258732644,38.1354789442907,537593.562937783,0.0,1.0
2024-09-13,38.67,38.88,38.11,38.51,962358,38.2442679143081,38.4519559479777,37.6904331578558,38.0860294124646,973070.891130255,0.0,1.0
2024-09-16,38.65,38.91,38.26,38.49,867078,38.2244881015777,38.4816256670734,37.8387817533341,38.0662495997341,876730.241905235,0.0,1.0
2024-09-17,38.96,39.535,38.77,38.9,1076693,38.5310751988995,39.0997448148997,38.3431669779603,38.4717357607082,1088678.65906836,0.0,1.0
2024-09-18,38.48,39.37,38.29,39.06,913860,38.0563596933689,38.9365613598736,37.8684514724297,38.6299742625517,924033.0153314,0.0,1.0
2024-09-19,39.83,40.11,39.1911,39.67,1710370,39.3914970526737,39.6684144308999,38.7596309349998,39.2332585508302,1729409.69998946,0.0,1.0
2024-09-20,39.74,39.86,39.07,39.83,1848680,39.3024878953867,39.4211667717694,38.6398641689169,39.3914970526737,1869259.35568123,0.0,1.0
2024-09-23,39.41,40.14,39.29,39.9,1141465,38.9761209853344,39.6980841499955,38.8574421089518,39.4607263972302,1154171.69571407,0.0,1.0
2024-09-24,39.6,40.21,39.21,39.84,1076573,39.1640292062736,39.7673134945521,38.77832285803,39.4013869590389,1088557.3232381,0.0,1.0
2024-09-25,38.74,39.6609,38.47,39.54,943873,38.3134972588647,39.2242587360378,38.0464697870037,39.1046897680823,954380.117610895,0.0,1.0
2024-09-26,40.3,40.42,39.26,39.71,944833,39.8563226518391,39.9750015282217,38.8277723898561,39.2728181762911,955350.804252961,0.0,1.0
2024-09-27,40.27,41.07,40.115,40.63,900153,39.8266529327434,40.6178454419611,39.6733593840825,40.1826895618914,910173.430120155,0.0,1.0
2024-09-30,40.5,40.55,39.9,40.22,1028796,40.0541207791435,40.1035703109696,39.4607263972302,39.7772034009173,1040248.47355271,0.0,1.0
2024-10-01,39.69,40.435,39.62,40.2,656784,39.2530383635606,39.9898363877696,39.1838090190041,39.7574235881869,664095.266169236,0.0,1.0
2024-10-02,39.81,40.18,39.46,39.66,809362,39.3717172399433,39.7376437754564,39.0255705171605,39.2233686444649,818371.752078711,0.0,1.0
2024-10-03,39.19,39.715,39.12,39.43,640998,38.7585430452996,39.2777631294737,38.689313700743,38.9959007980649,648133.537698768,0.0,1.0
2024-10-04,39.52,39.87,39.26,39.82,795308,39.0849099553519,39.4310566781346,38.8277723898561,39.3816071463085,804161.304091637,0.0,1.0
2024-10-07,39.46,39.73,39.07,39.33,910293,39.0255705171605,39.2925979890215,38.6398641689169,38.8970017344127,920426.307776975,0.0,1.0
2024-10-08,39.69,39.89,39.12,39.33,651377,39.2530383635606,39.450836490865,38.689313700743,38.8970017344127,658628.075884185,0.0,1.0
2024-10-09,38.96,39.73,38.87,39.43,1160085,38.5310751988995,39.2925979890215,38.4420660416125,38.9959007980649,1172998.97204246,0.0,1.0
2024-10-10,38.52,38.7,38.01,38.41,1077317,38.0959193188298,38.2739376334038,37.5915340942035,37.9871303488124,1089309.6053857,0.0,1.0
2024-10-11,39.53,39.71,38.3,38.37,979685,39.0947998617171,39.2728181762911,37.8783413787949,37.9475707233515,990590.773887621,0.0,1.0
2024-10-14,40.15,40.25,39.41,39.61,798355,39.7079740563608,39.806873120013,38.9761209853344,39.1739191126388,807242.223048277,0.0,1.0
2024-10-15,39.69,40.56,39.59,40.06,934084,39.2530383635606,40.1134602173348,39.1541392999084,39.6189648990738,944482.147257583,0.0,1.0
2024-10-16,40.18,40.6,40.0,40.58,1255567,39.7376437754564,40.1530198427957,39.5596254608825,40.1332400300652,1269543.86991508,0.0,1.0
2024-10-17,39.99,40.51,39.7,40.36,1052750,39.5497355545172,40.0640106855087,39.2629282699258,39.9156620900304,1064469.12753609,0.0,1.0
2024-10-18,40.75,41.11,39.97,40.33,928982,40.301368438274,40.6574050674219,39.5299557417868,39.8859923709347,939323.352207771,0.0,1.0
2024-10-21,39.63,40.59,39.48,40.41,791091,39.1936989253693,40.1431299364305,39.045350329891,39.9651116218565,799897.360789981,0.0,1.0
2024-10-22,39.23,39.55,39.19,39.27,796694,38.7981026707605,39.1145796744475,38.7585430452996,38.8376622962214,805562.73293112,0.0,1.0
2024-10-23,38.76,39.36,38.43,39.03,1534576,38.3332770715951,38.9266714535083,38.0069101615428,38.6003045434561,1551658.77545269,0.0,1.0
2024-10-24,38.69,39.025,38.42,38.86,1757703,38.2640477270386,38.5953595902734,37.9970202551776,38.4321761352473,1777269.60710289,0.0,1.0
2024-10-25,38.84,39.4,38.75,38.9,2022381,38.4123963225169,38.9662310789692,38.3233871652299,38.4717357607082,2044893.98111191,0.0,1.0
2024-10-28,39.22,39.57,39.0002,39.16,1434694,38.7882127643952,39.134359487178,38.5708326224877,38.7288733262039,1450664.89713727,0.0,1.0
2024-10-29,40.6,40.695,39.0,39.13,1102611,40.1530198427957,40.2469739532653,38.5706348243604,38.6992036071083,1114885.17614029,0.0,1.0
2024-10-30,40.46,40.89,40.1,40.11,1140933,40.0145611536826,40.4398271273871,39.6585245245347,39.6684144308999,1153633.77353325,0.0,1.0
2024-10-31,40.23,44.165,40.195,43.39,2764452,39.7870933072825,43.6787714619968,39.7524786350043,42.9123037186922,2795225.65524141,0.0,1.0
2024-11-01,40.41,40.67,39.395,40.23,1460817,39.9651116218565,40.2222491873522,38.9612861257866,39.7870933072825,1477078.69625256,0.0,1.0
2024-11-04,40.85,41.22,40.295,40.31,962187,40.4002675019262,40.7661940374394,39.8513776986565,39.8662125582043,972897.987572137,0.0,1.0
2024-11-05,39.84,40.69,39.64,40.38,1120690,39.4013869590389,40.2420290000827,39.2035888317345,39.9354419027608,1133165.43010061,0.0,1.0
2024-11-06,42.6,42.84,41.4,42.21,2174182,42.1310011158398,42.3683588686051,40.9442123520133,41.7452947675962,2198384.81752047,0.0,1.0
2024-11-07,43.05,43.3,42.47,42.72,1483705,42.5760469022747,42.8232945614052,42.0024323330919,42.2496799922225,1500221.48361048,0.0,1.0
2024-11-08,42.91,43.0999,42.32,42.72,1311656,42.4375882131616,42.6253975350372,41.8540837376136,42.2496799922225,1326257.24810969,0.0,1.0
2024-11-11,42.86,43.18,42.57,42.87,751865,42.3881386813355,42.7046156850226,42.1013313967442,42.3980285877008,760234.70014241,0.0,1.0
2024-11-12,42.19,42.94,42.0063,42.63,670956,41.7255149548658,42.4672579322573,41.5438373749367,42.1606708349355,678425.02772273,0.0,1.0
2024-11-13,41.45,42.34,41.36,42.16,899227,40.9936618838394,41.8738635503441,40.9046527265525,41.6958452357701,909237.12196333,0.0,1.0
2024-11-14,40.53,41.6,40.37,41.37,947221,40.1629097491609,41.2232184940808,40.0043589087991,40.9953016610606,955878.62955577,0.08,1.0
2024-11-15,39.61,40.49,39.555,40.49,911416,39.2512424170803,40.1232720390705,39.1967405657059,40.1232720390705,919746.370736292,0.0,1.0
2024-11-18,38.6,39.965,38.56,39.75,917207,38.2503902372961,39.6030270941331,38.2107525272056,39.3899744023969,925590.300657353,0.0,1.0
2024-11-19,39.26,39.31,38.1,38.15,1005665,38.9044124537887,38.9539595914018,37.7549188611653,37.8044659987784,1014856.80954308,0.0,1.0
2024-11-20,39.05,39.24,38.18,39.03,1162650,38.6963144758138,38.8845935987435,37.8341942813462,38.6764956207686,1173276.65735136,0.0,1.0
2024-11-21,39.2,39.5,38.52,39.13,905663,38.844955888653,39.1422387143315,38.1711148171152,38.7755898959947,913940.78813642,0.0,1.0
2024-11-22,40.67,40.7,39.48,39.48,1102725,40.3016417344775,40.3313700170454,39.1224198592863,39.1224198592863,1112803.94097775,0.0,1.0
2024-11-25,41.53,41.92,40.86,41.12,1150133,41.1538525014225,41.5403201748045,40.4899208574072,40.7475659729952,1160645.25158001,0.0,1.0
2024-11-26,40.24,41.398,40.15,41.17,900662,39.8755363510051,41.0230480581239,39.7863515033015,40.7971131106083,908894.078840057,0.0,1.0
2024-11-27,40.11,40.8,39.71,40.39,785418,39.7467137932111,40.4304642922715,39.3503366923064,40.0241777638443,792596.745076844,0.0,1.0
2024-11-29,39.98,40.59,39.83,40.2,484289,39.617891235417,40.2223663142966,39.4692498225778,39.8358986409146,488715.416601759,0.0,1.0
2024-12-02,40.33,40.51,39.81,40.09,968948,39.9647211987086,40.1430908941157,39.4494309675326,39.7268949381658,977804.215015085,0.0,1.0
2024-12-03,39.26,40.2,39.034,40.09,774127,38.9044124537887,39.8358986409146,38.6804593917776,39.7268949381658,781202.544983821,0.0,1.0
2024-12-04,38.8,39.49,38.64,39.28,838971,38.4485787877484,39.1323292868089,38.2900279473866,38.924231308834,846639.22117123,0.0,1.0
2024-12-05,37.62,38.845,37.585,38.74,1139144,37.2792663400798,38.4931712116002,37.2445833437506,38.3891222226127,1149555.81177643,0.0,1.0
2024-12-06,37.76,38.365,37.68,37.87,1220108,37.4179983253964,38.0175186905146,37.3387229052155,37.5270020281452,1231259.82526784,0.0,1.0
2024-12-09,38.36,38.98,37.5,37.95,956714,38.0125639767533,38.6269484831555,37.1603532098084,37.6062774483261,965458.395872578,0.0,1.0
2024-12-10,37.93,38.63,37.67,38.26,967308,37.5864585932809,38.280118519864,37.3288134776929,37.9134697015272,976149.225363808,0.0,1.0
2024-12-11,37.49,38.62,37.23,38.16,1712857,37.1504437822858,38.2702090923413,36.8927986666978,37.814375426301,1728512.56653411,0.0,1.0
2024-12-12,37.71,38.105,37.0,37.09,1312881,37.3684511877833,37.7598735749266,36.6648818336776,36.7540666813812,1324880.77338848,0.0,1.0
2024-12-13,37.08,37.9,36.88,37.65,858497,36.7441572538585,37.556730310713,36.5459687034062,37.3089946226476,866343.68942173,0.0,1.0
2024-12-16,37.47,37.99,36.99,37.21,1273834,37.1306249272405,37.6459151584166,36.654972406155,36.8729798116525,1285476.88258764,0.0,1.0
2024-12-17,36.57,37.55,36.55,36.88,993410,36.2387764502051,37.2099003474215,36.2189575951599,36.5459687034062,1002489.79845991,0.0,1.0
2024-12-18,35.61,37.6332,35.28,37.01,2132196,35.2874714080341,37.2923467844096,34.9604602997877,36.6747912612002,2151684.33810514,0.0,1.0
2024-12-19,36.07,36.41,35.69,35.98,2141356,35.7433050740744,36.0802256098433,35.366746828215,35.6541202263708,2160928.06079154,0.0,1.0
2024-12-20,35.77,36.45,35.64,35.82,2773049,35.4460222483959,36.1198633199338,35.3171996906019,35.495569386009,2798394.75456203,0.0,1.0
2024-12-23,36.15,36.39,35.7449,35.84,949427,35.8225804942553,36.0604067547981,35.4211495853141,35.5153882410542,958104.792464742,0.0,1.0
2024-12-24,36.69,36.73,35.835,36.0,392557,36.3576895804765,36.397327290567,35.5104335272929,35.6739390814161,396144.98325367,0.0,1.0
2024-12-26,36.94,37.03,36.475,36.48,662467,36.6054252685419,36.6946101162455,36.1446368887403,36.1495916025016,668521.969092664,0.0,1.0
2024-12-27,36.04,37.01,35.95,36.75,963556,35.7135767915065,36.6747912612002,35.624391943803,36.4171461456122,972362.9319665,0.0,1.0
2024-12-30,35.67,36.0,35.08,35.7,739109,35.3469279731697,35.6739390814161,34.7622717493354,35.3766562557376,745864.47936895,0.0,1.0
2024-12-31,35.86,36.33,35.72,35.81,590424,35.5352070960994,36.0009501896624,35.3964751107828,35.4856599584864,595820.493820171,0.0,1.0
2025-01-02,35.7,36.73,35.6,35.93,677756,35.3766562557376,36.397327290567,35.2775619805114,35.6045730887577,683950.711030689,0.0,1.0
2025-01-03,36.25,36.35,35.53,35.95,656215,35.9216747694814,36.0207690447076,35.2081959878531,35.624391943803,662212.82561719,0.0,1.0
2025-01-06,36.63,37.41,36.495,36.75,903511,36.2982330153408,37.0711683621048,36.1644557437855,36.4171461456122,911769.118789136,0.0,1.0
2025-01-07,37.48,37.81,36.76,36.76,1725452,37.1405343547632,37.4675454630095,36.4270555731348,36.4270555731348,1741222.6852279,0.0,1.0
2025-01-08,37.5,37.55,36.34,37.38,956715,37.1603532098084,37.2099003474215,36.010859617185,37.041440079537,965459.405012609,0.0,1.0
2025-01-10,36.99,37.41,36.66,37.05,1433193,36.654972406155,37.0711683621048,36.3279612979087,36.7144289712907,1446292.42883015,0.0,1.0
2025-01-13,37.19,37.32,36.4875,36.62,1210447,36.8531609566073,36.9819835144013,36.1570236731436,36.2883235878182,1221510.52342578,0.0,1.0
2025-01-14,38.57,38.75,37.34,37.34,1788275,38.2206619547283,38.3990316501353,37.0018023694465,37.0018023694465,1804619.88941213,0.0,1.0
2025-01-15,38.52,39.4,37.75,39.39,1539933,38.1711148171152,39.0431444391053,37.4080888978738,39.0332350115827,1554008.03576748,0.0,1.0
2025-01-16,39.36,39.43,38.385,38.7,1132547,39.0035067290149,39.0728727216732,38.0373375455599,38.3494845125223,1142898.51499016,0.0,1.0
2025-01-17,39.73,39.97,39.5,39.97,802556,39.3701555473517,39.6079818078944,39.1422387143315,39.6079818078944,809891.38693268,0.0,1.0
2025-01-21,41.02,41.43,39.915,40.03,1052523,40.6484716977691,41.0547582261963,39.5534799565201,39.6674383730301,1062143.09312814,0.0,1.0
2025-01-22,40.38,41.204,40.1,41.16,1340958,40.0142683363217,40.8308051641852,39.7368043656884,40.7872036830857,1353214.39804633,0.0,1.0
2025-01-23,40.52,40.64,39.82,40.18,1005053,40.1530003216383,40.2719134519097,39.4593403950552,39.8160797858694,1014239.21584394,0.0,1.0
2025-01-24,40.55,40.89,40.22,40.63,1011834,40.1827286042061,40.5196491399751,39.8557174959598,40.2620040243871,1021082.19439596,0.0,1.0
2025-01-27,39.07,40.51,38.87,40.15,1184155,38.716133330859,40.1430908941157,38.5179447804067,39.7863515033015,1194978.21372374,0.0,1.0
2025-01-28,39.71,39.74,38.44,39.17,929720,39.3503366923064,39.3800649748743,38.0918393969343,38.8152276060852,938217.669868585,0.0,1.0
2025-01-29,39.2,39.8,39.0,39.71,764421,38.844955888653,39.43952154001,38.6467673382007,39.3503366923064,771407.831840354,0.0,1.0
2025-01-30,39.72,40.235,39.13,39.57,834694,39.360246119829,39.8705816372438,38.7755898959947,39.2116047069898,842323.129257507,0.0,1.0
2025-01-31,39.9,40.89,39.8,39.89,1438929,39.5386158152361,40.5196491399751,39.43952154001,39.5287063877135,1452080.85604949,0.0,1.0
2025-02-03,38.95,39.465,38.2401,38.67,995042,38.5972202005876,39.1075557180024,37.8937499407572,38.3197562299544,1004136.71499094,0.0,1.0
2025-02-04,38.4,39.06,38.38,38.93,1050598,38.0522016868438,38.7062239033364,38.0323828317986,38.5774013455424,1060200.49856795,0.0,1.0
2025-02-05,38.92,39.04,38.05,38.43,952030,38.5674919180198,38.6864050482912,37.7053717235522,38.0819299694116,960731.583966128,0.0,1.0
2025-02-06,38.66,39.3,38.46,39.3,826589,38.3098468024318,38.9440501638792,38.1116582519795,38.9440501638792,834144.049304095,0.0,1.0
2025-02-07,38.21,39.05,37.8744,38.65,867524,37.8639225639141,38.6963144758138,37.5313621762551,38.2999373749092,875453.196483967,0.0,1.0
2025-02-10,39.46,39.465,38.385,38.56,1126779,39.102601004241,39.1075557180024,38.0373375455599,38.2107525272056,1137077.79528982,0.0,1.0
2025-02-11,39.62,40.0,38.96,38.96,1518101,39.2611518446029,39.6377100904623,38.6071296281103,38.6071296281103,1531976.49060488,0.0,1.0
2025-02-12,39.25,39.5,38.4501,39.16,1730743,38.8945030262661,39.1422387143315,38.1018479187321,38.8053181785626,1746562.04513333,0.0,1.0
2025-02-13,33.92,38.25,32.5,38.25,6422412,33.612778156712,37.9035602740046,32.2056394485006,37.9035602740046,6481113.04648285,0.0,1.0
2025-02-14,33.2,33.96,32.41,33.96,3008394,32.8992993750837,33.6524158668025,32.1164546007971,33.6524158668025,3035890.81522031,0.0,1.0
2025-02-18,33.04,33.38,32.67,32.92,1846779,32.7407485347218,33.0776690704908,32.3740997163851,32.6218354044505,1863658.61780131,0.0,1.0
2025-02-19,33.64,33.96,32.79,32.93,1909389,33.3353141860788,33.6524158668025,32.4930128466565,32.6317448319731,1926840.87515887,0.0,1.0
2025-02-20,33.4,33.87,32.9,33.76,1930901,33.097487925536,33.5632310190989,32.6020165494052,33.4542273163502,1948549.49551147,0.0,1.0
2025-02-21,32.78,33.25,32.35,33.25,1669668,32.4831034191338,32.9488465126968,32.0569980356614,32.9488465126968,1684928.81772377,0.0,1.0
2025-02-24,32.84,33.025,32.14,32.78,1611091,32.5425599842695,32.7258843934379,31.8489000576864,32.4831034191338,1625816.4221123,0.0,1.0
2025-02-25,32.81,33.41,32.77,32.8,1300275,32.5128317017017,33.1073973530586,32.4731939916112,32.5029222741791,1312159.55415434,0.0,1.0
2025-02-26,33.19,33.47,32.68,32.88,1161969,32.8893899475611,33.1668539181943,32.3840091439077,32.58219769436,1172589.43299007,0.0,1.0
2025-02-27,32.71,33.38,32.63,33.13,1268513,32.4930128466565,33.1585682916965,32.413543539786,32.9102267077263,1276984.08349565,0.08,1.0
2025-02-28,32.8,33.076,32.34,32.56,1501889,32.5824158168857,32.8565849255888,32.1254673023806,32.3440078962744,1511918.55990218,0.0,1.0
2025-03-03,31.87,33.13,31.71,32.86,2043557,31.6585851245167,32.9102267077263,31.4996465107758,32.6420177970386,2057203.79902778,0.0,1.0
2025-03-04,31.56,32.18,31.06,31.5,3876375,31.3506415603937,31.9665286886397,30.8539583924534,31.2910395802409,3902261.29070845,0.0,1.0
2025-03-05,32.09,32.18,31.37,31.67,2126469,31.8771257184104,31.9665286886397,31.1619019565764,31.4599118573406,2140669.48233634,0.0,1.0
2025-03-06,32.62,32.94,31.47,31.75,1495048,32.4036098764272,32.721487103909,31.2612385901644,31.539381164211,1505031.87595398,0.0,1.0
2025-03-07,33.97,34.0826,32.62,32.62,1152235,33.7446544298661,33.8565074792863,32.4036098764272,32.4036098764272,1159929.58325741,0.0,1.0
2025-03-10,33.64,34.32,33.33,33.82,1716448,33.4168435390255,34.0923326474243,33.1088999749025,33.595649479484,1727910.3770698,0.0,1.0
2025-03-11,32.17,33.8328,32.14,33.63,1713843,31.9565950252809,33.6083645685833,31.9267940352045,33.4069098756667,1725287.98097492,0.0,1.0
2025-03-12,31.01,32.63,30.97,32.26,1972834,30.8042900756593,32.413543539786,30.7645554222241,32.0459979955102,1986008.51341615,0.0,1.0
2025-03-13,30.26,31.0,30.04,30.81,2452360,30.0592653237488,30.7943564123005,29.8407247298551,30.6056168084832,2468736.77053479,0.0,1.0
2025-03-14,31.51,31.53,30.6,30.76,3943235,31.3009732435997,31.3208405703173,30.3970098779483,30.5559484916892,3969567.77934713,0.0,1.0
2025-03-17,32.14,32.26,31.1901,31.43,2947300,31.9267940352045,32.0459979955102,30.9831953527514,31.2215039367292,2966981.9617826,0.0,1.0
2025-03-18,32.34,32.5,31.73,31.95,1762907,32.1254673023806,32.2844059161215,31.5195138374934,31.7380544313871,1774679.6285754,0.0,1.0
2025-03-19,31.21,32.505,30.61,32.22,5256491,31.0029633428355,32.2893727478009,30.4069435413071,32.0062633420749,5291593.65496304,0.0,1.0
2025-03-20,31.15,31.49,30.91,30.99,1705365,30.9433613626826,31.281105916882,30.7049534420713,30.7844227489417,1716753.36520048,0.0,1.0
2025-03-21,30.92,30.94,30.36,30.64,4113937,30.7148871054301,30.7347544321477,30.1586019573369,30.4367445313835,4141409.72107014,0.0,1.0
2025-03-24,31.57,31.62,31.04,31.08,1490903,31.3605752237525,31.4102435405465,30.8340910657357,30.873825719171,1500859.19579533,0.0,1.0
2025-03-25,31.25,31.8,31.04,31.44,1664830,31.0426979962707,31.5890494810051,30.8340910657357,31.231437600088,1675947.67395057,0.0,1.0
2025-03-26,31.28,31.48,30.76,31.2,1336442,31.0724989863471,31.2711722535232,30.5559484916892,30.9930296794767,1345366.7108773,0.0,1.0
2025-03-27,30.74,31.27,30.48,31.15,1416961,30.5360811649715,31.0625653229883,30.2778059176426,30.9433613626826,1426423.41381924,0.0,1.0
2025-03-28,30.01,30.89,29.58,30.53,1198584,29.8109237397787,30.6850861153536,29.38377621535,30.3274742344366,1206588.10018703,0.0,1.0
2025-03-31,29.83,29.96,29.39,29.73,4407576,29.6321177993201,29.7612554229846,29.1950366115327,29.5327811657321,4437009.63159024,0.0,1.0
2025-04-01,30.01,30.36,29.29,29.83,1763074,29.8109237397787,30.1586019573369,29.0956999779446,29.6321177993201,1774847.7437953,0.0,1.0
2025-04-02,30.59,30.79,29.5642,29.8,1386377,30.3870762145894,30.5857494817656,29.3680810272431,29.6023168092437,1395635.17498398,0.0,1.0
2025-04-03,26.99,29.115,26.7,29.065,3157609,26.8109574054191,28.9218608691655,26.5228811680137,28.8721925523714,3178695.3976054,0.0,1.0
2025-04-04,24.95,26.35,24.48,26.24,3264645,24.7844900802225,26.1752029504554,24.3176079023586,26.0659326535086,3286446.1801051,0.0,1.0
2025-04-07,24.51,25.72,23.1,24.29,3085249,24.347408892435,25.5493821588506,22.9467623588433,24.1288682985413,3105852.18016755,0.0,1.0
2025-04-08,23.27,25.56,22.97,25.56,3580062,23.115634635943,25.3904435451097,22.8176247351788,25.3904435451097,3603969.523314,0.0,1.0
2025-04-09,25.78,25.82,22.67,23.0,8811863,25.6089841390035,25.6487187924387,22.5196148344146,22.8474257252552,8870708.29935856,0.0,1.0
2025-04-10,23.45,25.24,23.09,25.24,4670698,23.2944405764015,25.0725663176279,22.9368286954845,25.0725663176279,4701888.75069863,0.0,1.0
2025-04-11,23.95,24.12,22.845,23.66,7225517,23.7911237443419,23.9599960214416,22.6934539431937,23.5030475069365,7273768.73869422,0.0,1.0
2025-04-14,24.45,24.99,23.93,24.63,5967163,24.2878069122822,24.8242247336577,23.7712564176242,24.4666128527407,6007011.49662964,0.0,1.0
2025-04-15,24.0,24.98,23.86,24.34,2633129,23.8407920611359,24.8142910702989,23.7017207741126,24.1785366153353,2650712.93931621,0.0,1.0
2025-04-16,23.55,24.14,23.3,23.74,3964391,23.3937772099896,23.9798633481592,23.1454356260194,23.5825168138069,3990865.05834265,0.0,1.0
2025-04-17,23.77,23.8,23.17,23.55,4864597,23.6123178038833,23.6421187939598,23.0162980023549,23.3937772099896,4897082.60114063,0.0,1.0
2025-04-21,23.49,23.67,22.85,23.42,5166424,23.3341752298367,23.5129811702953,22.6984207748731,23.2646395863251,5200925.19082575,0.0,1.0
2025-04-22,24.17,24.39,23.71,23.79,3805765,24.0096643382356,24.2282049321293,23.5527158237305,23.6321851306009,3831179.7597067,0.0,1.0
2025-04-23,24.98,25.7302,24.75,25.25,2711348,24.8142910702989,25.5595144954766,24.5858168130464,25.0824999809867,2729454.28294213,0.0,1.0
2025-04-24,26.09,26.1,25.1162,25.27,2015102,25.9169277031265,25.9268613664853,24.9495875652459,25.1023673077043,2028558.77757678,0.0,1.0
2025-04-25,26.16,26.34,25.7,25.83,1407666,25.9864633466381,26.1652692870966,25.529514832133,25.6586524557975,1417066.34214863,0.0,1.0
2025-04-28,26.92,27.355,26.64,26.69,2840656,26.7414217619074,27.1735361180155,26.4632791878608,26.5129475046549,2859625.79704459,0.0,1.0
2025-04-29,26.8,27.324,26.76,26.92,4678171,26.6222178016017,27.1427417616032,26.5824831481665,26.7414217619074,4709411.65511977,0.0,1.0
2025-04-30,27.3,27.35,26.135,26.27,4077754,27.1189009695421,27.1685692863361,25.9616291882411,26.095733643585,4104985.09231732,0.0,1.0
2025-05-01,27.82,28.81,27.2,27.525,2901998,27.6354514642,28.6188841367219,27.019564335954,27.3424083951152,2921377.43668075,0.0,1.0
2025-05-02,27.83,28.775,27.68,28.31,1775841,27.6453851275588,28.584116314966,27.4963801771767,28.1222009687815,1787700.00135513,0.0,1.0
2025-05-05,27.99,28.38,27.54,27.72,1894911,27.8043237412997,28.1917366122932,27.3573088901534,27.536114830612,1907565.14646742,0.0,1.0
2025-05-06,27.83,28.32,27.61,27.68,1556627,27.6453851275588,28.1321346321403,27.4268445336651,27.4963801771767,1567022.09826749,0.0,1.0
2025-05-07,28.41,28.58,27.815,28.0,2075762,28.2215376023696,28.3904098794693,27.6304846325206,27.8142574046585,2089623.86284185,0.0,1.0
2025-05-08,29.42,29.58,28.56,28.76,1996444,29.2248376016091,29.38377621535,28.3705425527517,28.5692158199278,2009776.18013405,0.0,1.0
2025-05-09,29.47,30.01,29.435,29.58,2988050,29.2745059184031,29.8109237397787,29.2397380966473,29.38377621535,3008004.08879466,0.0,1.0
2025-05-12,31.62,31.86,31.14,31.19,1929560,31.4102435405465,31.6486514611579,30.9334276993238,30.9830960161178,1942445.53122425,0.0,1.0
2025-05-13,31.61,32.09,31.485,31.69,1805209,31.4003098771877,31.8771257184104,31.2761390852026,31.4797791840582,1817264.11978679,0.0,1.0
2025-05-14,32.07,32.15,31.355,31.49,2386517,31.8572583916928,31.9367276985633,31.1470014615382,31.281105916882,2402454.07338497,0.0,1.0
2025-05-15,31.61,32.02,31.505,31.59,1575537,31.4797791840582,31.8880901446866,31.3752117429216,31.4598615762226,1582054.44449943,0.08,1.0
2025-05-16,31.58,31.675,31.34,31.57,1607104,31.4499027723049,31.5445114095237,31.2108914782785,31.4399439683871,1613752.02611733,0.0,1.0
2025-05-19,30.99,31.27,30.845,31.03,1306182,30.8623333411567,31.1411798508541,30.7179306843491,30.9021685568277,1311585.21724666,0.0,1.0
2025-05-20,30.97,31.23,30.78,30.86,1175213,30.8424157333212,31.1013446351831,30.6531984588836,30.7328688902257,1180074.44438532,0.0,1.0
2025-05-21,29.68,30.71,29.56,30.63,2212199,29.5577300279293,30.5834868314592,29.4382243809162,30.5038164001171,2221350.09210651,0.0,1.0
2025-05-22,29.89,30.445,29.41,29.61,1687397,29.7668649102024,30.3195785276384,29.2888423221497,29.488018400505,1694377.17012359,0.0,1.0
2025-05-23,29.72,29.845,29.0,29.09,2310435,29.5975652436004,29.7220502925725,28.8805313615213,28.9701605967812,2319992.46001652,0.0,1.0
2025-05-27,30.72,30.74,29.79,30.38,1410339,30.593445635377,30.6133632432125,29.6672768710248,30.254846302173,1416173.07825896,0.0,1.0
2025-05-28,30.32,30.78,30.15,30.7,1342855,30.1950934786664,30.6531984588836,30.0257938120643,30.5735280275415,1348409.92059741,0.0,1.0
2025-05-29,30.72,30.93,30.405,30.76,1018620,30.593445635377,30.8025805176501,30.2797433119674,30.6332808510481,1022833.67401465,0.0,1.0
2025-05-30,29.97,30.48,29.7766,30.48,1623775,29.8465353415446,30.3544343413506,29.653932073775,30.3544343413506,1630491.98820279,0.0,1.0
2025-06-02,29.68,29.96,29.25,29.86,1476047,29.5577300279293,29.8365765376268,29.1295014594654,29.7369884984491,1482152.88923082,0.0,1.0
2025-06-03,30.53,30.645,29.45,29.68,1399469,30.4042283609395,30.5187546059938,29.3286775378207,29.5577300279293,1405258.11287782,0.0,1.0
2025-06-04,29.82,30.67,29.77,30.6,1800941,29.6971532827781,30.5436516157882,29.6473592631892,30.4739399883638,1808390.86186567,0.0,1.0
2025-06-05,30.24,30.85,29.77,29.97,1854260,30.1154230473242,30.722910086308,29.6473592631892,29.8465353415446,1861930.42388565,0.0,1.0
2025-06-06,30.28,30.9,30.1,30.7,1779123,30.1552582629953,30.7727041058968,29.9759997924755,30.5735280275415,1786482.60844472,0.0,1.0
2025-06-09,31.14,31.41,30.68,30.69,1929582,31.0117153999232,31.2806031057029,30.5536104197059,30.5635692236237,1937564.00460675,0.0,1.0
2025-06-10,31.43,31.81,31.23,31.48,1707669,31.3005207135384,31.6789552624135,31.1013446351831,31.3503147331272,1714733.02828426,0.0,1.0
2025-06-11,30.84,31.85,30.805,31.76,1462279,30.7129512823902,31.7187904780846,30.678095468678,31.6291612428247,1468327.93583914,0.0,1.0
2025-06-12,30.6,31.085,30.5,30.55,1528420,30.4739399883638,30.9569419783755,30.3743519491862,30.424145968775,1534742.53798027,0.0,1.0
2025-06-13,30.15,30.43,29.885,30.0,2224182,30.0257938120643,30.3046403217618,29.7618855082435,29.8764117532979,2233382.66157865,0.0,1.0
2025-06-16,30.54,30.66,30.23,30.42,1317458,30.4141871648572,30.5336928118704,30.1054642434065,30.294681517844,1322907.86210755,0.0,1.0
2025-06-17,29.9,30.53,29.84,30.32,1242838,29.7768237141202,30.4042283609395,29.7170708906136,30.1950934786664,1247979.18531446,0.0,1.0
2025-06-18,29.97,30.41,29.77,29.9,1317010,29.8465353415446,30.2847227139263,29.6473592631892,29.7768237141202,1322458.00888852,0.0,1.0
2025-06-20,29.61,30.22,29.38,30.2,2067076,29.488018400505,30.0955054394887,29.2589659103964,30.0755878316532,2075626.76910673,0.0,1.0
2025-06-23,29.83,29.92,29.22,29.41,1551174,29.7071120866958,29.7967413219557,29.0996250477121,29.2888423221497,1557590.66330525,0.0,1.0
2025-06-24,30.71,30.9,30.0,30.09,1622245,30.5834868314592,30.7727041058968,29.8764117532979,29.9660409885578,1628955.65912891,0.0,1.0
2025-06-25,30.78,31.05,30.51,30.85,1512328,30.6531984588836,30.9220861646633,30.3843107531039,30.722910086308,1518583.97101492,0.0,1.0
2025-06-26,31.6,31.62,30.91,30.96,1374601,31.4698203801404,31.4897379879759,30.7826629098146,30.8324569294034,1380287.24267559,0.0,1.0
2025-06-27,31.46,32.09,31.195,31.71,2909580,31.3303971252917,31.9578017721109,31.0664888214709,31.5793672232358,2921615.91294058,0.0,1.0
2025-06-30,31.72,31.875,31.42,31.6,1679674,31.5893260271536,31.743687487879,31.2905619096206,31.4698203801404,1686622.22277874,0.0,1.0
2025-07-01,32.05,32.845,31.5,31.53,1421867,31.9179665564399,32.7096914679023,31.3702323409627,31.400108752716,1427748.76555554,0.0,1.0
2025-07-02,32.78,32.81,32.02,32.11,1156332,32.6449592424368,32.6748356541901,31.8880901446866,31.9777193799465,1161115.34030424,0.0,1.0
2025-07-03,32.52,33.41,32.39,33.09,1385894,32.3860303405749,33.272363889256,32.2565658896439,32.9536821638875,1391626.95785951,0.0,1.0
2025-07-07,31.85,32.5,31.77,32.26,1397675,31.7187904780846,32.3661127327393,31.6391200467424,32.127101438713,1403456.69172843,0.0,1.0
2025-07-08,33.13,33.14,32.09,32.16,1725626,32.9935173795586,33.0034761834764,31.9578017721109,32.0275133995353,1732764.31010112,0.0,1.0
2025-07-09,33.32,33.7,32.655,33.23,2151579,33.1827346539961,33.5611692028713,32.5204741934647,33.0931054187363,2160479.32840781,0.0,1.0
2025-07-10,34.74,35.04,33.34,33.4,2943609,34.5968848103189,34.8956489278519,33.2026522618317,33.2624050853383,2955785.67898979,0.0,1.0
2025-07-11,34.34,34.735,33.75,34.26,3036573,34.1985326536083,34.59190540836,33.6109632224601,34.1188622222662,3049134.23848312,0.0,1.0
2025-07-14,33.78,34.175,33.455,34.15,1259622,33.6408396342134,34.0342123889651,33.317178506886,34.0093153791707,1264832.61484133,0.0,1.0
2025-07-15,33.22,34.19,33.19,34.0,1186458,33.0831466148185,34.0491505948418,33.0532702030652,33.8599333204042,1191365.96101006,0.0,1.0
2025-07-16,33.32,33.365,32.55,33.31,1206206,33.1827346539961,33.2275492716261,32.4159067523282,33.1727758500784,1211195.65156635,0.0,1.0
2025-07-17,33.81,34.105,33.41,33.41,1090383,33.6707160459667,33.9645007615408,33.272363889256,33.272363889256,1094893.53239983,0.0,1.0
2025-07-18,34.07,34.4,33.48,34.16,1987148,33.9296449478286,34.2582854771149,33.3420755166804,34.0192741830885,1995368.13497757,0.0,1.0
2025-07-21,33.73,34.38,33.65,34.29,2199828,33.5910456146246,34.2383678692793,33.5113751832824,34.1487386340195,2208927.91761431,0.0,1.0
2025-07-22,34.26,34.4,33.73,33.76,1336095,34.1188622222662,34.2582854771149,33.5910456146246,33.6209220263779,1341621.95684612,0.0,1.0
2025-07-23,34.61,34.85,34.28,34.5,2109961,34.467420359388,34.7064316534143,34.1387798301017,34.3578735162925,2118689.16932479,0.0,1.0
2025-07-24,34.17,34.605,33.98,34.605,1666188,34.0292329870063,34.4624409574291,33.8400157125687,34.4624409574291,1673080.43592224,0.0,1.0
2025-07-25,34.08,34.43,33.52,34.3,1263297,33.9396037517464,34.2881618888682,33.3819107323515,34.1586974379372,1268522.81702861,0.0,1.0
2025-07-28,34.63,34.64,34.0,34.33,1648393,34.4873379672235,34.4972967711413,33.8599333204042,34.1885738496905,1655211.82424263,0.0,1.0
2025-07-29,34.26,34.975,34.2035,34.83,2127055,34.1188622222662,34.8309167023864,34.0625949801308,34.6865140455788,2135853.88121303,0.0,1.0
2025-07-30,33.76,35.0,33.45,34.54,2167766,33.6209220263779,34.8558137121808,33.3121991049271,34.3977087319636,2176733.28835486,0.0,1.0
2025-07-31,40.77,42.14,38.47,38.52,7008204,40.6020435727318,41.9663997094657,38.3115186716456,38.3613126912345,7037194.48426708,0.0,1.0
2025-08-01,40.47,41.05,39.02,40.925,3512937,40.3032794551988,40.8808900824292,38.8592528871228,40.7564050334572,3527468.78943275,0.0,1.0
2025-08-04,41.43,41.47,40.54,40.91,2374678,41.2593246313043,41.2991598469754,40.3729910826232,40.7414668275805,2384501.21079672,0.0,1.0
2025-08-05,41.86,42.04,41.065,41.59,3388820,41.6875531997683,41.8668116702881,40.8958282883059,41.4186654939886,3402838.36089446,0.0,1.0
2025-08-06,40.89,41.94,40.77,41.8,2455135,40.721549219745,41.7672236311104,40.6020435727318,41.6278003762617,2465291.03321351,0.0,1.0
2025-08-07,41.36,41.58,40.66,41.4,1917320,41.18961300388,41.4087066900708,40.4924967296364,41.229448219551,1925251.28100937,0.0,1.0
2025-08-08,40.91,41.71,40.91,41.54,1458040,40.7414668275805,41.5381711410018,40.7414668275805,41.3688714743998,1464071.40058149,0.0,1.0
2025-08-11,40.47,41.12,40.23,40.91,1554951,40.3032794551988,40.9506017098536,40.0642681611724,40.7414668275805,1561383.28743079,0.0,1.0
2025-08-12,42.2,42.225,40.39,40.91,2074996,42.0261525329723,42.0510495427667,40.2236090238567,40.7414668275805,2083579.53137156,0.0,1.0
2025-08-13,44.18,44.21,42.95,42.995,2452443,43.99799570869,44.0278721204433,42.7730628268048,42.8178774444347,2462587.89735279,0.0,1.0
2025-08-14,43.52,44.385,42.89,44.385,3109732,43.4203850814595,44.2834051433957,42.7918271172748,44.2834051433957,3116866.33792173,0.08,1.0
2025-08-15,42.7,44.3138,42.58,44.255,1964844,42.6022620169651,44.2123681163323,42.4825366904537,44.1537027063417,1969351.73927126,0.0,1.0
2025-08-18,43.01,43.29,42.61,42.7,1701600,42.9115524437862,43.1909115389794,42.5124680220816,42.6022620169651,1705503.80566802,0.0,1.0
2025-08-19,43.4,43.83,42.95,43.045,2213747,43.3006597549482,43.7296755082806,42.8516897805305,42.9464723306853,2218825.77179487,0.0,1.0
2025-08-20,42.71,43.175,41.89,43.01,1660602,42.6122391275077,43.0761747677393,41.7941160630133,42.9115524437862,1664411.74817814,0.0,1.0
2025-08-21,42.74,42.975,42.32,42.38,1707213,42.6421704591356,42.876632556887,42.2231318163458,42.2829944796015,1711129.68299595,0.0,1.0
2025-08-22,44.76,44.87,42.9,43.1832,1594761,44.6575467887438,44.7672950047125,42.8018042278174,43.0843559983843,1598419.69595142,0.0,1.0
2025-08-25,44.02,45.03,43.89,45.03,1759034,43.9192406085903,44.9269287733944,43.7895381715363,44.9269287733944,1763069.5705803,0.0,1.0
2025-08-26,43.89,44.31,43.53,43.845,2521456,43.7895381715363,44.2085768143261,43.4303621920022,43.7446411740945,2527240.71686909,0.0,1.0
2025-08-27,44.25,44.355,43.51,43.54,2234593,44.1487141510704,44.2534738117679,43.4104079709169,43.4403393025448,2239719.59662618,0.0,1.0
2025-08-28,44.03,44.56,43.98,44.29,1858368,43.9292177191329,44.4580045778915,43.8793321664198,44.1886225932409,1862631.46234818,0.0,1.0
2025-08-29,43.94,44.19,43.66,44.0,1338178,43.8394237242494,44.0888514878147,43.5600646290561,43.8992863875051,1341248.0439946,0.0,1.0
2025-09-02,44.27,44.35,42.75,43.01,2610821,44.1686683721557,44.2484852564966,42.6521475696782,42.9115524437862,2616810.73778677,0.0,1.0
2025-09-03,43.97,44.54,43.39,44.27,1408062,43.8693550558772,44.4380503568063,43.2906826444055,44.1686683721557,1411292.37165992,0.0,1.0
2025-09-04,44.27,44.3,43.5227,44.0,1582979,44.1686683721557,44.1985997037835,43.423078901306,43.8992863875051,1586610.665722,0.0,1.0
2025-09-05,44.94,45.2253,44.1905,44.8,2072016,44.8371347785108,45.1217817422916,44.0893503433419,44.6974552309142,2076769.61295547,0.0,1.0
2025-09-08,44.61,45.08,44.52,45.03,1723927,44.5078901306046,44.9768143261074,44.418096135721,44.9269287733944,1727882.02820513,0.0,1.0
2025-09-09,44.36,44.65,43.84,44.4,1607618,44.2584623670392,44.547798572775,43.7396526188232,44.2983708092096,1611306.19244264,0.0,1.0
2025-09-10,44.4,44.7,44.155,44.39,1499858,44.2983708092096,44.5976841254881,44.0539316009156,44.288393698667,1503298.96977058,0.0,1.0
2025-09-11,44.95,45.097,44.465,44.53,3125407,44.8471118890535,44.9937754140299,44.3632220277366,44.4280732462636,3132577.29946019,0.0,1.0
2025-09-12,44.39,44.72,44.16,44.72,1405683,44.288393698667,44.6176383465733,44.0589201561869,44.6176383465733,1408907.91376518,0.0,1.0
2025-09-15,44.16,44.84,43.872,44.23,1818099,44.0589201561869,44.7373636730847,43.7715793725596,44.1287599299852,1822270.07732793,0.0,1.0
2025-09-16,44.24,44.345,43.725,44.14,2089182,44.1387370405278,44.2434967012253,43.6249158475831,44.0389659351017,2093974.9951417,0.0,1.0
2025-09-17,44.08,44.71,43.42,44.25,1567766,43.979103271846,44.6076612360307,43.3206139760334,44.1487141510704,1571362.76410256,0.0,1.0
2025-09-18,46.19,46.38,44.455,44.7,3679292,46.0842735963377,46.2738386966474,44.353244917194,44.5976841254881,3687733.02078272,0.0,1.0
2025-09-19,46.48,46.52,45.7101,46.12,4088291,46.3736098020735,46.413518244244,45.6054720613976,46.0144338225394,4097670.34507422,0.0,1.0
2025-09-22,46.54,47.18,46.43,46.49,1770726,46.4334724653292,47.0720075400566,46.3237242493604,46.3835869126161,1774788.39433198,0.0,1.0
2025-09-23,46.43,47.52,46.175,46.94,1742346,46.3237242493604,47.4112292985055,46.0693079305238,46.8325568870338,1746343.28502024,0.0,1.0
2025-09-24,45.52,46.62,45.3,46.41,1386707,45.4158071899825,46.5132893496701,45.196310758045,46.3037700282752,1389888.37908232,0.0,1.0
2025-09-25,44.87,45.15,44.48,45.0,1270035,44.7672950047125,45.0466540999058,44.3781876935506,44.8969974417665,1272948.71052632,0.0,1.0
2025-09-26,45.79,45.965,44.76,44.88,1968470,45.6851891746331,45.8597886091289,44.6575467887438,44.7772721152552,1972986.05802969,0.0,1.0
2025-09-29,45.55,46.32,45.25,46.16,1804490,45.4457385216103,46.2139760333917,45.1464252053319,46.0543422647098,1808629.85560054,0.0,1.0
2025-09-30,45.3,45.775,44.52,45.5,1552409,45.196310758045,45.6702235088192,44.418096135721,45.3958529688973,1555970.53211876,0.0,1.0
2025-10-01,45.83,45.845,45.0,45.17,1703686,45.7250976168036,45.7400632826175,44.8969974417665,45.066608320991,1707594.59136302,0.0,1.0
2025-10-02,45.64,46.4109,45.3,46.19,1355199,45.5355325164939,46.3046679682241,45.196310758045,46.0842735963377,1358308.09352227,0.0,1.0
2025-10-03,46.3,47.23,45.8,45.9,1356734,46.1940218123065,47.1218930927696,45.6951662851757,45.7949373906019,1359846.61511471,0.0,1.0
2025-10-06,46.87,46.98,46.1571,46.59,1313925,46.7627171132355,46.8724653292043,46.0514489026525,46.4833580180423,1316939.40283401,0.0,1.0
2025-10-07,45.95,47.19,45.2601,47.0,1248238,45.8448229433149,47.0819846505992,45.1565020869799,46.8924195502895,1251101.70391363,0.0,1.0
2025-10-08,46.75,47.49,46.2036,46.54,1321732,46.6429917867241,47.3812979668776,46.0978424666757,46.4334724653292,1324764.31363023,0.0,1.0
2025-10-09,46.57,47.02,46.02,46.93,865866,46.4634037969571,46.9123737713747,45.9146627171132,46.8225797764912,867852.467206477,0.0,1.0
2025-10-10,40.78,46.6,40.145,46.57,4846089,40.6866567927831,46.4933351285849,40.0531102733271,46.4634037969571,4857206.88299595,0.0,1.0
2025-10-13,43.74,44.79,42.07,42.08,1949881,43.6398815133971,44.6874781203716,41.9737040527804,41.983681163323,1954354.41120108,0.0,1.0
2025-10-14,45.23,45.29,42.54,42.54,1418021,45.1264709842467,45.1863336475024,42.4426282482833,42.4426282482833,1421274.21956815,0.0,1.0
2025-10-15,45.79,46.08,44.815,45.94,1788071,45.6851891746331,45.9745253803689,44.7124208967282,45.8348458327723,1792173.18717949,0.0,1.0
2025-10-16,46.32,46.34,45.41,46.26,1029584,46.2139760333917,46.2339302544769,45.3060589740137,46.154113370136,1031946.068556,0.0,1.0
2025-10-17,46.04,46.37,45.26,46.28,1001495,45.9346169381985,46.2638615861048,45.1564023158745,46.1740675912212,1003792.6268556,0.0,1.0
2025-10-20,47.31,47.99,46.31,46.48,1714262,47.2017099771105,47.8801534940084,46.2039989228491,46.3736098020735,1718194.85479082,0.0,1.0
2025-10-21,48.27,49.76,47.1033,47.26,2763767,48.1595125892016,49.6461020600512,46.9954831021947,47.1518244243975,2770107.62604588,0.0,1.0
2025-10-22,46.29,48.1,45.87,47.68,2285832,46.1840447017638,47.9899017099771,45.765006058974,47.5708630671873,2291076.14898786,0.0,1.0
2025-10-23,48.04,48.3,46.5,46.53,1535578,47.9300390467214,48.1894439208294,46.3935640231587,46.4234953547866,1539100.91848853,0.0,1.0
2025-10-24,48.35,49.3699,48.18,48.83,966662,48.2393294735425,49.2568949777838,48.069718594318,48.718230779588,968879.713090418,0.0,1.0
2025-10-27,48.28,49.204931,48.06,49.2,1123421,48.1694896997442,49.0923035828733,47.9499932678067,49.0873838696647,1125998.34912281,0.0,1.0
2025-10-28,47.29,48.49,46.93,48.28,1350964,47.1817557560253,48.3790090211391,46.8225797764912,48.1694896997442,1354063.37759784,0.0,1.0
2025-10-29,47.44,48.12,46.9,47.85,2587086,47.3314124141645,48.0098559310623,46.7926484448633,47.7404739464117,2593021.28502025,0.0,1.0
2025-10-30,41.31,44.42,40.2268,44.235,4430299,41.2154436515417,44.3183250302949,40.1347230375656,44.1337484852565,4440462.97881241,0.0,1.0
2025-10-31,41.39,42.55,40.21,41.76,2975814,41.2952605358826,42.4526053588259,40.117961491854,41.6644136259593,2982641.10364372,0.0,1.0
2025-11-03,41.7,42.205,40.865,41.51,2576049,41.6045509627037,42.1083950451057,40.7714622323953,41.414985862394,2581958.96396761,0.0,1.0
2025-11-04,40.0,41.33,39.9,40.63,1540974,39.9084421704591,41.2353978726269,39.808671065033,40.5370001346439,1544509.29797571,0.0,1.0
2025-11-05,40.5,40.71,39.615,40.11,1952024,40.4072976975899,40.6168170189848,39.5243234145685,40.0181903864279,1956502.32766532,0.0,1.0
2025-11-06,39.54,40.55,39.18,40.06,1555006,39.4494950854989,40.4571832503029,39.0903191059647,39.9683048337148,1558573.49014845,0.0,1.0
2025-11-07,39.27,39.3,38.16,38.91,1852153,39.1801131008483,39.2100444324761,38.072653830618,38.8209371213141,1856402.20391363,0.0,1.0
2025-11-10,38.58,40.155,38.105,40.113,2283944,38.4916924734078,40.0630873838697,38.0177797226336,40.0211835195907,2289183.81754386,0.0,1.0
2025-11-11,38.4,39.04,38.3,38.63,2044453,38.3121044836408,38.9506395583681,38.2123333782146,38.5415780261209,2049143.3780027,0.0,1.0
2025-11-12,38.18,38.99,38.14,38.62,1412265,38.0926080517032,38.900754005655,38.0526996095328,38.5316009155783,1415505.01417004,0.0,1.0
2025-11-13,37.05,38.22,36.615,37.95,2007172,37.05,38.22,36.615,37.95,2007172,0.085,1.0
2025-11-14,36.77,37.24,35.98,36.16,1654407,36.77,37.24,35.98,36.16,1654407,0.0,1.0
2025-11-17,35.98,36.58,35.47,36.58,2195265,35.98,36.58,35.47,36.58,2195265,0.0,1.0
2025-11-18,35.905,36.47,35.42,35.57,1704524,35.905,36.47,35.42,35.57,1704524,0.0,1.0
2025-11-19,36.1,36.46,35.575,35.95,1878852,36.1,36.46,35.575,35.95,1878852,0.0,1.0
2025-11-20,34.86,37.23,34.68,37.01,1529541,34.86,37.23,34.68,37.01,1529541,0.0,1.0
2025-11-21,36.89,36.95,34.8801,35.08,1756833,36.89,36.95,34.8801,35.08,1756833,0.0,1.0
2025-11-24,37.12,37.52,36.68,37.13,1598504,37.12,37.52,36.68,37.13,1598504,0.0,1.0
2025-11-25,37.76,38.05,36.93,37.14,1602821,37.76,38.05,36.93,37.14,1602821,0.0,1.0
2025-11-26,38.21,38.69,37.72,37.76,1487321,38.21,38.69,37.72,37.76,1487321,0.0,1.0