date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-29,75.5,76.0,74.25,74.25,37733,2.89951742500818,2.91871952716055,2.85151216962725,2.85151216962725,982522.634776703,0.0,1.0
1990-03-30,76.5,76.5,75.25,75.25,26333,2.93792162931292,2.93792162931292,2.88991637393199,2.88991637393199,685680.135201945,0.0,1.0
1990-04-02,75.75,76.5,75.75,76.5,5789,2.90911847608436,2.93792162931292,2.90911847608436,2.93792162931292,150738.704389324,0.0,1.0
1990-04-03,77.5,77.5,75.75,75.75,37622,2.97632583361767,2.97632583361767,2.90911847608436,2.90911847608436,979632.326228212,0.0,1.0
1990-04-04,77.0,77.0,77.0,77.0,6867,2.95712373146529,2.95712373146529,2.95712373146529,2.95712373146529,178808.547770165,0.0,1.0
1990-04-05,77.0,77.25,76.25,77.25,9178,2.95712373146529,2.96672478254148,2.92832057823674,2.96672478254148,238984.250973435,0.0,1.0
1990-04-06,75.0,76.75,75.0,76.5,30133,2.88031532285581,2.94752268038911,2.88031532285581,2.93792162931292,784627.635060196,0.0,1.0
1990-04-09,75.0,75.25,74.5,74.75,9433,2.88031532285581,2.88991637393199,2.86111322070343,2.87071427177962,245624.148990238,0.0,1.0
1990-04-10,75.0,75.0,74.5,74.75,2122,2.88031532285581,2.88031532285581,2.86111322070343,2.87071427177962,55254.3670261088,0.0,1.0
1990-04-11,74.75,75.0,74.5,74.5,1900,2.87071427177962,2.88031532285581,2.86111322070343,2.86111322070343,49473.7499291267,0.0,1.0
1990-04-12,74.5,75.0,74.5,74.5,7744,2.86111322070343,2.88031532285581,2.86111322070343,2.86111322070343,201644.58918482,0.0,1.0
1990-04-16,74.5,75.0,74.5,75.0,8444,2.86111322070343,2.88031532285581,2.86111322070343,2.88031532285581,219871.76021134,0.0,1.0
1990-04-17,74.75,75.0,74.5,75.0,12222,2.87071427177962,2.88031532285581,2.86111322070343,2.88031532285581,318246.406123046,0.0,1.0
1990-04-18,75.0,75.5,75.0,75.25,27300,2.88031532285581,2.89951742500818,2.88031532285581,2.88991637393199,710859.670034293,0.0,1.0
1990-04-19,75.0,75.25,74.75,75.0,29978,2.88031532285581,2.88991637393199,2.87071427177962,2.88031532285581,780591.61861861,0.0,1.0
1990-04-20,74.75,75.25,74.75,75.25,11489,2.87071427177962,2.88991637393199,2.87071427177962,2.88991637393199,299159.954176704,0.0,1.0
1990-04-23,74.0,75.0,73.25,74.75,69733,2.84191111855106,2.88031532285581,2.8131079653225,2.87071427177962,1815764.73884621,0.0,1.0
1990-04-24,73.25,73.5,73.0,73.25,13333,2.8131079653225,2.82270901639869,2.80350691424632,2.8131079653225,347175.530423709,0.0,1.0
1990-04-25,72.75,73.5,72.75,73.0,26078,2.79390586317013,2.82270901639869,2.79390586317013,2.80350691424632,679040.237185141,0.0,1.0
1990-04-26,71.75,73.5,71.25,72.75,104978,2.75550165886539,2.82270901639869,2.73629955671302,2.79390586317013,2733502.8000315,0.0,1.0
1990-04-27,71.75,72.25,71.75,71.75,29089,2.75550165886539,2.77470376101776,2.75550165886539,2.75550165886539,757443.111414929,0.0,1.0
1990-04-30,71.25,71.75,70.25,71.75,31189,2.73629955671302,2.75550165886539,2.69789535240827,2.75550165886539,812124.62449449,0.0,1.0
1990-05-01,71.25,71.25,71.0,71.0,41033,2.73629955671302,2.73629955671302,2.72669850563683,2.72669850563683,1068450.72675887,0.0,1.0
1990-05-02,72.13,72.25,71.5,71.63,38467,2.77009525650119,2.77470376101776,2.7459006077892,2.75089315434882,1001635.1255388,0.0,1.0
1990-05-03,72.5,72.75,72.0,72.25,36044,2.78430481209395,2.79390586317013,2.76510270994157,2.77470376101776,938543.074971284,0.0,1.0
1990-05-04,73.0,73.75,72.5,72.63,54167,2.80350691424632,2.83231006747488,2.78430481209395,2.78929735865356,1410444.5328479,0.0,1.0
1990-05-07,74.0,74.0,73.25,73.25,10389,2.84191111855106,2.84191111855106,2.8131079653225,2.8131079653225,270517.256849315,0.0,1.0
1990-05-08,74.75,75.25,74.0,74.0,72744,2.87071427177962,2.88991637393199,2.84191111855106,2.84191111855106,1894167.613076,0.0,1.0
1990-05-09,73.75,74.25,73.5,74.25,19878,2.83231006747488,2.85151216962725,2.82270901639869,2.85151216962725,517599.579521673,0.0,1.0
1990-05-10,73.5,74.0,73.0,74.0,22444,2.82270901639869,2.84191111855106,2.80350691424632,2.84191111855106,584415.180741747,0.0,1.0
1990-05-11,73.38,73.75,73.0,73.0,37989,2.81810051188212,2.83231006747488,2.80350691424632,2.80350691424632,989188.57160926,0.0,1.0
1990-05-14,74.75,74.75,73.25,73.25,31922,2.87071427177962,2.87071427177962,2.8131079653225,2.8131079653225,831211.076440833,0.0,1.0
1990-05-15,74.25,74.75,74.25,74.25,8222,2.85151216962725,2.87071427177962,2.85151216962725,2.85151216962725,214091.143114358,0.0,1.0
1990-05-16,74.75,74.75,74.25,74.25,13556,2.87071427177962,2.87071427177962,2.85151216962725,2.85151216962725,352982.186336443,0.0,1.0
1990-05-17,76.0,76.5,74.88,75.25,22189,2.91871952716055,2.93792162931292,2.87570681833924,2.88991637393199,577775.282724943,0.0,1.0
1990-05-18,76.0,76.0,75.5,75.75,34578,2.91871952716055,2.91871952716055,2.89951742500818,2.90911847608436,900370.171078602,0.0,1.0
1990-05-21,76.25,76.5,75.75,75.75,12489,2.92832057823674,2.93792162931292,2.90911847608436,2.90911847608436,325198.769928875,0.0,1.0
1990-05-22,77.5,77.5,76.75,76.75,12600,2.97632583361767,2.97632583361767,2.94752268038911,2.94752268038911,328089.078477366,0.0,1.0
1990-05-23,77.75,78.0,76.75,76.75,44556,2.98592688469385,2.99552793577004,2.94752268038911,2.94752268038911,1160185.47465377,0.0,1.0
1990-05-24,77.25,77.75,77.25,77.5,8956,2.96672478254148,2.98592688469385,2.96672478254148,2.97632583361767,233203.633876452,0.0,1.0
1990-05-25,78.0,78.0,77.25,77.25,44822,2.99552793577004,2.99552793577004,2.96672478254148,2.96672478254148,1167111.79964385,0.0,1.0
1990-05-29,78.0,78.5,77.75,77.88,24511,2.99552793577004,3.01473003792241,2.98592688469385,2.99091943125347,638237.412901486,0.0,1.0
1990-05-30,79.0,79.5,78.5,78.5,28133,3.03393214007478,3.05313424222715,3.01473003792241,3.01473003792241,732550.003555854,0.0,1.0
1990-05-31,81.0,81.25,79.0,79.0,58522,3.11074054868427,3.12034159976046,3.03393214007478,3.03393214007478,1523843.57544861,0.0,1.0
1990-06-01,81.0,81.5,80.75,80.75,71322,3.11074054868427,3.12994265083664,3.10113949760809,3.10113949760809,1857140.41707641,0.0,1.0
1990-06-04,82.0,82.13,81.25,81.5,50522,3.14914475298902,3.15413729954863,3.12034159976046,3.12994265083664,1315533.04943123,0.0,1.0
1990-06-05,82.0,82.5,81.75,81.75,24389,3.14914475298902,3.16834685514139,3.13954370191283,3.13954370191283,635060.67737972,0.0,1.0
1990-06-06,80.75,82.25,80.75,82.0,30822,3.10113949760809,3.1587458040652,3.10113949760809,3.14914475298902,802568.379113442,0.0,1.0
1990-06-07,81.25,81.25,80.75,81.0,13956,3.12034159976046,3.12034159976046,3.10113949760809,3.11074054868427,363397.712637311,0.0,1.0
1990-06-08,81.0,81.25,80.5,80.75,18700,3.11074054868427,3.12034159976046,3.0915384465319,3.10113949760809,486925.854565616,0.0,1.0
1990-06-11,81.5,81.5,80.5,80.5,16489,3.12994265083664,3.12994265083664,3.0915384465319,3.0915384465319,429354.032937564,0.0,1.0
1990-06-12,84.0,84.0,81.25,81.5,55856,3.2259531615985,3.2259531615985,3.12034159976046,3.12994265083664,1454424.09265332,0.0,1.0
1990-06-13,84.75,84.75,84.0,84.5,15122,3.25475631482706,3.25475631482706,3.2259531615985,3.24515526375088,393758.971804344,0.0,1.0
1990-06-14,85.5,85.75,84.25,84.25,36667,3.28355946805562,3.29316051913181,3.23555421267469,3.23555421267469,954765.257184889,0.0,1.0
1990-06-15,85.75,86.0,85.5,85.5,17556,3.29316051913181,3.30276157020799,3.28355946805562,3.28355946805562,457137.44934513,0.0,1.0
1990-06-18,84.0,85.0,83.5,85.0,26556,3.2493797262244,3.28806281820326,3.23003818023497,3.28806281820326,686501.482728199,0.61,1.0
1990-06-19,83.75,84.25,83.75,84.0,6167,3.23970895322968,3.25905049921911,3.23970895322968,3.2493797262244,159423.657327339,0.0,1.0
1990-06-20,83.75,84.25,83.5,84.0,18544,3.23970895322968,3.25905049921911,3.23003818023497,3.2493797262244,479382.568749501,0.0,1.0
1990-06-21,83.75,84.25,83.75,83.75,2122,3.23970895322968,3.25905049921911,3.23970895322968,3.23970895322968,54856.0079209685,0.0,1.0
1990-06-22,83.75,84.25,83.75,84.0,14389,3.23970895322968,3.25905049921911,3.23970895322968,3.2493797262244,371971.29970538,0.0,1.0
1990-06-25,83.0,84.0,83.0,83.5,40411,3.21069663424554,3.2493797262244,3.21069663424554,3.23003818023497,1044668.30164668,0.0,1.0
1990-06-26,82.75,83.5,82.75,83.0,37289,3.20102586125082,3.23003818023497,3.20102586125082,3.21069663424554,963961.206109799,0.0,1.0
1990-06-27,82.25,83.25,82.25,82.75,20711,3.18168431526139,3.22036740724025,3.18168431526139,3.20102586125082,535401.875613185,0.0,1.0
1990-06-28,81.75,82.75,81.75,82.75,6744,3.16234276927196,3.20102586125082,3.16234276927196,3.20102586125082,174339.734881721,0.0,1.0
1990-06-29,81.5,81.75,81.0,81.75,39822,3.15267199627724,3.16234276927196,3.13333045028781,3.16234276927196,1029442.01104091,0.0,1.0
1990-07-02,81.38,82.0,81.25,82.0,19756,3.14803002523978,3.17201354226667,3.14300122328253,3.17201354226667,510714.086939987,0.0,1.0
1990-07-03,81.25,81.75,81.25,81.25,2233,3.14300122328253,3.16234276927196,3.14300122328253,3.14300122328253,57725.4786463348,0.0,1.0
1990-07-05,80.5,81.0,80.0,81.0,17556,3.11398890429838,3.13333045028781,3.09464735830895,3.13333045028781,453841.694184978,0.0,1.0
1990-07-06,79.75,80.25,79.25,79.25,28867,3.08497658531423,3.10431813130366,3.0656350393248,3.0656350393248,746243.346208577,0.0,1.0
1990-07-09,80.5,80.5,79.75,80.5,16711,3.11398890429838,3.11398890429838,3.08497658531423,3.11398890429838,431997.525149531,0.0,1.0
1990-07-10,80.5,80.5,80.5,80.5,100,3.11398890429838,3.11398890429838,3.11398890429838,3.11398890429838,2585.10876159135,0.0,1.0
1990-07-11,80.25,80.5,80.0,80.0,7233,3.10431813130366,3.11398890429838,3.09464735830895,3.09464735830895,186980.916725903,0.0,1.0
1990-07-12,81.5,81.5,80.75,81.0,38467,3.15267199627724,3.15267199627724,3.1236596772931,3.13333045028781,994413.787321346,0.0,1.0
1990-07-13,82.75,82.75,81.25,81.25,17222,3.20102586125082,3.20102586125082,3.14300122328253,3.14300122328253,445207.430921263,0.0,1.0
1990-07-16,84.25,84.25,83.5,83.5,23178,3.25905049921911,3.25905049921911,3.23003818023497,3.23003818023497,599176.508761644,0.0,1.0
1990-07-17,85.25,85.25,83.75,83.75,23033,3.29773359119797,3.29773359119797,3.23970895322968,3.23970895322968,595428.101057337,0.0,1.0
1990-07-18,85.0,85.0,85.0,85.0,10167,3.28806281820326,3.28806281820326,3.28806281820326,3.28806281820326,262828.007790993,0.0,1.0
1990-07-19,84.63,85.25,84.25,85.25,13333,3.27375007417108,3.29773359119797,3.25905049921911,3.29773359119797,344672.551182975,0.0,1.0
1990-07-20,85.0,85.0,84.5,84.5,2378,3.28806281820326,3.28806281820326,3.26872127221383,3.26872127221383,61473.8863506424,0.0,1.0
1990-07-23,84.75,85.0,84.0,85.0,41289,3.27839204520854,3.28806281820326,3.2493797262244,3.28806281820326,1067365.55657345,0.0,1.0
1990-07-24,85.75,86.5,84.75,84.75,34356,3.31707513718741,3.34608745617155,3.27839204520854,3.27839204520854,888139.966132324,0.0,1.0
1990-07-25,88.75,88.75,86.25,86.5,34356,3.43312441312399,3.43312441312399,3.33641668317684,3.34608745617155,888139.966132325,0.0,1.0
1990-07-26,89.0,89.75,88.5,88.75,35922,3.44279518611871,3.47180750510285,3.42345364012928,3.43312441312399,928622.769338845,0.0,1.0
1990-07-27,87.5,88.75,87.5,88.75,7233,3.38477054815041,3.43312441312399,3.38477054815041,3.43312441312399,186980.916725903,0.0,1.0
1990-07-30,85.75,87.5,85.75,87.5,17111,3.31707513718741,3.38477054815041,3.31707513718741,3.38477054815041,442337.960195896,0.0,1.0
1990-07-31,86.5,86.75,85.25,85.75,83600,3.34608745617155,3.35575822916627,3.29773359119797,3.31707513718741,2161150.92469037,0.0,1.0
1990-08-01,86.0,86.5,86.0,86.0,9433,3.32674591018212,3.34608745617155,3.32674591018212,3.32674591018212,243853.309480912,0.0,1.0
1990-08-02,86.5,86.75,86.25,86.25,11489,3.34608745617155,3.35575822916627,3.33641668317684,3.33641668317684,297003.145619231,0.0,1.0
1990-08-03,86.5,86.75,85.75,86.5,152867,3.34608745617155,3.35575822916627,3.31707513718741,3.34608745617155,3951778.21058185,0.0,1.0
1990-08-06,85.38,86.5,85.25,86.5,37400,3.30276239315523,3.34608745617155,3.29773359119797,3.34608745617155,966830.676835165,0.0,1.0
1990-08-07,84.75,85.5,84.75,85.5,80656,3.27839204520854,3.30740436419269,3.27839204520854,3.30740436419269,2085045.32274912,0.0,1.0
1990-08-08,84.5,85.0,83.75,84.75,203289,3.26872127221383,3.28806281820326,3.23970895322968,3.27839204520854,5255241.75035144,0.0,1.0
1990-08-09,86.13,86.5,84.25,84.75,33978,3.33177471213937,3.34608745617155,3.25905049921911,3.27839204520854,878368.255013511,0.0,1.0
1990-08-10,86.5,86.5,86.0,86.5,37289,3.34608745617155,3.34608745617155,3.32674591018212,3.34608745617155,963961.2061098,0.0,1.0
1990-08-13,86.0,86.25,86.0,86.25,6533,3.32674591018212,3.33641668317684,3.32674591018212,3.33641668317684,168885.155394763,0.0,1.0
1990-08-14,86.0,86.75,86.0,86.75,5056,3.32674591018212,3.35575822916627,3.32674591018212,3.35575822916627,130703.098986059,0.0,1.0
1990-08-15,86.75,86.75,86.0,86.0,7011,3.35575822916627,3.35575822916627,3.32674591018212,3.32674591018212,181241.97527517,0.0,1.0
1990-08-16,86.25,86.75,86.25,86.25,9533,3.33641668317684,3.35575822916627,3.33641668317684,3.33641668317684,246438.418242503,0.0,1.0
1990-08-17,86.25,86.25,85.5,86.25,34678,3.33641668317684,3.33641668317684,3.30740436419269,3.33641668317684,896464.016344648,0.0,1.0
1990-08-20,85.75,86.25,85.5,85.5,12600,3.31707513718741,3.33641668317684,3.30740436419269,3.30740436419269,325723.70396051,0.0,1.0
1990-08-21,84.0,85.75,84.0,85.25,137289,3.2493797262244,3.31707513718741,3.2493797262244,3.29773359119797,3549069.96770115,0.0,1.0
1990-08-22,83.5,84.25,83.25,84.0,86978,3.23003818023497,3.25905049921911,3.22036740724025,3.2493797262244,2248475.89865692,0.0,1.0
1990-08-23,81.38,82.25,81.25,82.25,144089,3.14803002523978,3.18168431526139,3.14300122328253,3.18168431526139,3724857.36348936,0.0,1.0
1990-08-24,81.5,81.75,81.0,81.25,58056,3.15267199627724,3.16234276927196,3.13333045028781,3.14300122328253,1500810.74262948,0.0,1.0
1990-08-27,82.0,82.5,81.75,82.0,8800,3.17201354226667,3.1913550882561,3.16234276927196,3.17201354226667,227489.571020039,0.0,1.0
1990-08-28,82.5,82.5,82.0,82.5,19978,3.1913550882561,3.1913550882561,3.17201354226667,3.1913550882561,516453.028390721,0.0,1.0
1990-08-29,82.5,83.0,82.0,82.5,10900,3.1913550882561,3.21069663424554,3.17201354226667,3.1913550882561,281776.855013458,0.0,1.0
1990-08-30,82.5,82.88,82.5,82.75,28256,3.1913550882561,3.20605466320807,3.1913550882561,3.20102586125082,730448.331675254,0.0,1.0
1990-08-31,83.25,83.75,82.5,83.0,38244,3.22036740724025,3.23970895322968,3.1913550882561,3.21069663424554,988648.994782997,0.0,1.0
1990-09-04,83.75,84.5,83.0,83.0,9178,3.23970895322968,3.26872127221383,3.21069663424554,3.21069663424554,237261.282138854,0.0,1.0
1990-09-05,85.5,86.0,84.0,84.5,34133,3.30740436419269,3.32674591018212,3.2493797262244,3.26872127221383,882375.173593976,0.0,1.0
1990-09-06,85.25,85.5,84.75,85.0,24611,3.29773359119797,3.30740436419269,3.27839204520854,3.28806281820326,636221.117315249,0.0,1.0
1990-09-07,86.5,86.75,84.5,85.0,41778,3.34608745617155,3.35575822916627,3.26872127221383,3.28806281820326,1080006.73841764,0.0,1.0
1990-09-10,88.0,88.25,86.5,86.5,24389,3.40411209413984,3.41378286713456,3.34608745617155,3.34608745617155,630482.175864516,0.0,1.0
1990-09-11,89.38,89.5,87.75,87.75,25722,3.45749476107067,3.46213673210814,3.39444132114513,3.39444132114513,664941.675656528,0.0,1.0
1990-09-12,88.0,89.13,88.0,89.0,50744,3.40411209413984,3.44782398807596,3.40411209413984,3.44279518611871,1311787.58998192,0.0,1.0
1990-09-13,86.0,87.75,86.0,87.75,29244,3.32674591018212,3.39444132114513,3.32674591018212,3.39444132114513,755989.206239775,0.0,1.0
1990-09-14,85.5,86.5,85.25,86.0,146078,3.30740436419269,3.34608745617155,3.29773359119797,3.32674591018212,3776275.17675742,0.0,1.0
1990-09-17,86.25,86.25,85.75,85.75,45156,3.36001336928394,3.36001336928394,3.34053503091128,3.34053503091128,1159133.78071767,0.61,1.0
1990-09-18,86.75,87.0,85.75,86.25,25500,3.3794917076566,3.38923087684293,3.34053503091128,3.36001336928394,654573.288340431,0.0,1.0
1990-09-19,87.0,88.0,86.5,87.0,56478,3.38923087684293,3.42818755358825,3.36975253847027,3.38923087684293,1449764.32074082,0.0,1.0
1990-09-20,87.38,88.0,87.25,88.0,103367,3.40403441400615,3.42818755358825,3.39897004602926,3.42818755358825,2653383.41552492,0.0,1.0
1990-09-21,83.5,87.0,83.25,86.75,61433,3.25288250823431,3.38923087684293,3.24314333904798,3.3794917076566,1576956.89500461,0.0,1.0
1990-09-24,80.5,82.0,80.25,82.0,171356,3.13601247799835,3.19444749311633,3.12627330881202,3.19444749311633,4398629.81948481,0.0,1.0
1990-09-25,78.12,81.5,77.63,81.5,197111,3.04329558734448,3.17496915474367,3.02420681573927,3.17496915474367,5059748.84070866,0.0,1.0
1990-09-26,73.25,77.75,73.25,77.75,210567,2.85357657159477,3.02888161694871,2.85357657159477,3.02888161694871,5405158.18062664,0.0,1.0
1990-09-27,73.0,74.75,66.75,74.25,417944,2.84383740240844,2.91201158671275,2.60035817275018,2.89253324834009,10728430.5263589,0.0,1.0
1990-09-28,72.13,77.25,69.75,72.5,492844,2.80994509364001,3.00940327857605,2.71722820298614,2.82435906403578,12651079.1262295,0.0,1.0
1990-10-01,73.0,73.25,70.75,71.75,363156,2.84383740240844,2.85357657159477,2.75618487973147,2.79514155647679,9322047.72943362,0.0,1.0
1990-10-02,70.0,73.5,70.0,73.5,167456,2.72696737217247,2.8633157407811,2.72696737217247,2.8633157407811,4298518.61067982,0.0,1.0
1990-10-03,70.0,70.75,69.5,69.75,240156,2.72696737217247,2.75618487973147,2.70748903379981,2.71722820298614,6164694.22096803,0.0,1.0
1990-10-04,69.5,70.25,69.25,70.25,84911,2.70748903379981,2.7367065413588,2.69774986461348,2.7367065413588,2179626.37201076,0.0,1.0
1990-10-05,65.5,69.25,65.5,67.5,157933,2.55166232681853,2.69774986461348,2.55166232681853,2.62957568030917,4054067.57441056,0.0,1.0
1990-10-08,66.75,67.75,66.0,67.0,117378,2.60035817275018,2.6393148494955,2.57114066519119,2.61009734193651,3013039.35054208,0.0,1.0
1990-10-09,67.25,68.0,65.25,66.0,67422,2.61983651112284,2.64905401868183,2.5419231576322,2.57114066519119,1730691.7743721,0.0,1.0
1990-10-10,67.25,68.75,66.5,66.75,48422,2.61983651112284,2.67827152624082,2.59061900356385,2.60035817275018,1242970.50070668,0.0,1.0
1990-10-11,65.0,66.75,64.5,66.75,47467,2.53218398844587,2.60035817275018,2.51270565007321,2.60035817275018,1218456.08931981,0.0,1.0
1990-10-12,66.0,66.5,64.5,66.0,90500,2.57114066519119,2.59061900356385,2.51270565007321,2.57114066519119,2323093.43509055,0.0,1.0
1990-10-15,71.25,71.25,66.75,67.5,146400,2.77566321810413,2.77566321810413,2.60035817275018,2.62957568030917,3758020.76129564,0.0,1.0
1990-10-16,75.25,76.0,70.5,70.5,223722,2.93148992508541,2.9607074326444,2.74644571054514,2.74644571054514,5742840.98878815,0.0,1.0
1990-10-17,73.25,75.63,72.0,75.0,122211,2.85357657159477,2.94629346224863,2.80488072566312,2.92175075589908,3137100.24083813,0.0,1.0
1990-10-18,72.5,74.0,71.0,73.0,53911,2.82435906403578,2.88279407915376,2.7659240489178,2.84383740240844,1383870.60971455,0.0,1.0
1990-10-19,71.5,73.5,71.25,73.25,26922,2.78540238729046,2.8633157407811,2.77566321810413,2.85357657159477,691075.375243179,0.0,1.0
1990-10-22,71.25,72.5,69.75,71.0,59533,2.77566321810413,2.82435906403578,2.71722820298614,2.7659240489178,1528184.76763807,0.0,1.0
1990-10-23,72.75,73.75,71.0,72.0,79700,2.83409823322211,2.87305490996743,2.7659240489178,2.80488072566312,2045862.39532283,0.0,1.0
1990-10-24,73.0,73.75,71.5,71.5,65000,2.84383740240844,2.87305490996743,2.78540238729046,2.78540238729046,1668520.14675012,0.0,1.0
1990-10-25,71.38,72.5,70.0,72.5,41289,2.78072758608102,2.82435906403578,2.72696737217247,2.82435906403578,1059869.66675639,0.0,1.0
1990-10-26,69.0,71.0,68.75,71.0,27556,2.68801069542715,2.7659240489178,2.67827152624082,2.7659240489178,707349.864059174,0.0,1.0
1990-10-29,68.5,70.25,68.5,69.75,15122,2.66853235705449,2.7367065413588,2.66853235705449,2.71722820298614,388174.794756236,0.0,1.0
1990-10-30,67.25,68.5,65.0,67.5,70433,2.61983651112284,2.66853235705449,2.53218398844587,2.62957568030917,1807982.76147771,0.0,1.0
1990-10-31,69.5,70.0,68.0,68.25,86756,2.70748903379981,2.72696737217247,2.64905401868183,2.65879318786816,2226986.67463775,0.0,1.0
1990-11-01,69.75,69.75,68.5,69.0,10644,2.71722820298614,2.71722820298614,2.66853235705449,2.68801069542715,273226.591415512,0.0,1.0
1990-11-02,71.75,72.0,69.0,69.75,28767,2.79514155647679,2.80488072566312,2.68801069542715,2.71722820298614,738435.677870163,0.0,1.0
1990-11-05,73.0,73.0,71.5,71.75,12378,2.84383740240844,2.84383740240844,2.78540238729046,2.79514155647679,317737.575022661,0.0,1.0
1990-11-06,72.75,74.25,72.75,73.0,33722,2.83409823322211,2.89253324834009,2.83409823322211,2.84383740240844,865628.25213396,0.0,1.0
1990-11-07,72.0,72.75,71.75,72.25,13078,2.80488072566312,2.83409823322211,2.79514155647679,2.81461989484945,335706.253526123,0.0,1.0
1990-11-08,72.5,73.5,71.5,71.5,11011,2.82435906403578,2.8633157407811,2.78540238729046,2.78540238729046,282647.31285947,0.0,1.0
1990-11-09,75.0,75.5,73.0,73.25,58267,2.92175075589908,2.94122909427174,2.84383740240844,2.85357657159477,1495687.12908752,0.0,1.0
1990-11-12,76.25,77.0,74.5,75.5,21122,2.97044660183073,2.99966410938972,2.90227241752642,2.94122909427174,542192.039071631,0.0,1.0
1990-11-13,77.0,78.25,76.25,78.0,45256,2.99966410938972,3.04835995532137,2.97044660183073,3.03862078613504,1161700.73478959,0.0,1.0
1990-11-14,77.75,78.0,76.0,76.25,10800,3.02888161694871,3.03862078613504,2.9607074326444,2.97044660183073,277231.039767712,0.0,1.0
1990-11-15,77.0,78.25,76.75,77.5,44678,2.99966410938972,3.04835995532137,2.98992494020339,3.01914244776238,1146863.74025387,0.0,1.0
1990-11-16,76.5,78.0,75.5,77.0,21222,2.98018577101706,3.03862078613504,2.94122909427174,2.99966410938972,544758.993143554,0.0,1.0
1990-11-19,78.5,79.0,76.0,76.0,25722,3.0580991245077,3.07757746288036,2.9607074326444,2.9607074326444,660271.926380101,0.0,1.0
1990-11-20,80.25,82.5,79.5,79.75,87233,3.12627330881202,3.21392583148899,3.09705580125302,3.10679497043935,2239231.04556081,0.0,1.0
1990-11-21,79.5,80.38,79.5,80.38,37733,3.09705580125302,3.13133767678891,3.09705580125302,3.13133767678891,968588.779958804,0.0,1.0
1990-11-23,79.5,80.25,79.5,79.5,3589,3.09705580125302,3.12627330881202,3.09705580125302,3.09705580125302,92127.9816413259,0.0,1.0
1990-11-26,79.5,79.75,78.5,79.0,8589,3.09705580125302,3.10679497043935,3.0580991245077,3.07757746288036,220475.685237489,0.0,1.0
1990-11-27,81.5,81.5,79.25,80.0,30344,3.17496915474367,3.17496915474367,3.08731663206669,3.11653413962569,778916.543584393,0.0,1.0
1990-11-28,81.5,82.25,80.5,81.5,11378,3.17496915474367,3.20418666230266,3.13601247799835,3.17496915474367,292068.034303428,0.0,1.0
1990-11-29,79.75,81.0,79.63,80.25,35089,3.10679497043935,3.15549081637101,3.10212016922992,3.12627330881202,900718.514297153,0.0,1.0
1990-11-30,79.75,81.0,79.75,80.0,13333,3.10679497043935,3.15549081637101,3.10679497043935,3.11653413962569,342251.986409529,0.0,1.0
1990-12-03,80.38,81.0,79.75,80.5,20489,3.13133767678891,3.15549081637101,3.10679497043935,3.13601247799835,525943.219796356,0.0,1.0
1990-12-04,81.0,82.0,80.0,80.38,47367,3.15549081637101,3.19444749311633,3.11653413962569,3.13133767678891,1215889.13524789,0.0,1.0
1990-12-05,83.5,83.5,81.5,82.25,58167,3.25288250823431,3.25288250823431,3.17496915474367,3.20418666230266,1493120.1750156,0.0,1.0
1990-12-06,84.5,84.75,83.5,83.5,39944,3.29183918497963,3.30157835416596,3.25288250823431,3.25288250823431,1025344.13448903,0.0,1.0
1990-12-07,84.25,85.0,83.75,83.75,26556,3.2821000157933,3.31131752335229,3.26262167742064,3.26262167742064,681680.32333994,0.0,1.0
1990-12-10,83.63,85.0,83.5,84.25,16600,3.2579468762112,3.31131752335229,3.25288250823431,3.2821000157933,426114.375939261,0.0,1.0
1990-12-11,83.25,83.5,82.75,83.5,20967,3.24314333904798,3.25288250823431,3.22366500067532,3.25288250823431,538213.260260149,0.0,1.0
1990-12-12,84.75,84.75,82.75,82.75,15756,3.30157835416596,3.30157835416596,3.22366500067532,3.22366500067532,404449.283572229,0.0,1.0
1990-12-13,87.0,87.0,85.5,85.5,29400,3.38923087684293,3.38923087684293,3.33079586172495,3.33079586172495,754684.497145438,0.0,1.0
1990-12-14,86.0,86.25,85.0,85.75,22811,3.35027420009761,3.36001336928394,3.31131752335229,3.34053503091128,585547.893346415,0.0,1.0
1990-12-17,84.75,85.5,84.5,84.5,13222,3.32534192698061,3.35476973164415,3.31553265875942,3.31553265875942,336977.226584776,0.61,1.0
1990-12-18,85.75,85.75,84.75,85.38,10067,3.36457899986533,3.36457899986533,3.32534192698061,3.35006128289798,256568.578129553,0.0,1.0
1990-12-19,84.88,86.0,84.75,85.5,36556,3.33044274645562,3.37438826808651,3.32534192698061,3.35476973164415,931669.905841255,0.0,1.0
1990-12-20,84.5,85.0,83.75,84.0,25600,3.31553265875942,3.33515119520179,3.28610485409588,3.29591412231706,652444.183978996,0.0,1.0
1990-12-21,83.75,84.75,83.75,84.0,15022,3.28610485409588,3.32534192698061,3.28610485409588,3.29591412231706,382852.208270799,0.0,1.0
1990-12-24,83.75,84.75,83.75,84.75,3700,3.28610485409588,3.32534192698061,3.28610485409588,3.32534192698061,94298.5734657141,0.0,1.0
1990-12-26,83.75,84.5,83.75,83.75,19756,3.28610485409588,3.31553265875942,3.28610485409588,3.28610485409588,503503.41010504,0.0,1.0
1990-12-27,83.75,85.0,83.75,83.75,8956,3.28610485409588,3.33515119520179,3.28610485409588,3.28610485409588,228253.519988901,0.0,1.0
1990-12-28,85.25,85.25,84.0,84.75,21711,3.34496046342297,3.34496046342297,3.29591412231706,3.32534192698061,553328.737436248,0.0,1.0
1990-12-31,84.0,84.75,83.75,83.75,544,3.29591412231706,3.32534192698061,3.28610485409588,3.28610485409588,13864.4389095536,0.0,1.0
1991-01-02,82.25,84.0,82.25,84.0,26189,3.22724924476879,3.29591412231706,3.22724924476879,3.29591412231706,667455.497430699,0.0,1.0
1991-01-03,80.0,82.0,80.0,81.5,37989,3.13896583077815,3.21743997654761,3.13896583077815,3.19782144010524,968191.488483518,0.0,1.0
1991-01-04,79.75,80.5,78.75,79.25,21344,3.12915656255697,3.15858436722052,3.08991948967224,3.10953802611461,543975.338392487,0.0,1.0
1991-01-07,79.25,80.0,79.25,79.25,16378,3.10953802611461,3.13896583077815,3.10953802611461,3.10953802611461,417411.361140936,0.0,1.0
1991-01-08,79.0,80.25,78.75,80.0,19022,3.09972875789343,3.14877509899934,3.08991948967224,3.13896583077815,484796.612017517,0.0,1.0
1991-01-09,78.0,80.0,77.75,78.75,36300,3.0604916850087,3.13896583077815,3.05068241678752,3.08991948967224,925145.464001465,0.0,1.0
1991-01-10,79.0,79.0,77.75,78.5,11744,3.09972875789343,3.09972875789343,3.05068241678752,3.08011022145106,299308.769400364,0.0,1.0
1991-01-11,78.25,79.0,78.0,79.0,21444,3.07030095322988,3.09972875789343,3.0604916850087,3.09972875789343,546523.948486155,0.0,1.0
1991-01-14,77.75,78.5,77.75,78.0,28389,3.05068241678752,3.08011022145106,3.05068241678752,3.0604916850087,723524.919491393,0.0,1.0
1991-01-15,77.75,78.25,77.75,78.0,1789,3.05068241678752,3.07030095322988,3.05068241678752,3.0604916850087,45594.6345757196,0.0,1.0
1991-01-16,79.0,79.0,77.75,77.75,20133,3.09972875789343,3.09972875789343,3.05068241678752,3.05068241678752,513111.670158167,0.0,1.0
1991-01-17,81.0,81.25,79.75,81.25,14800,3.17820290366288,3.18801217188406,3.12915656255697,3.18801217188406,377194.293862856,0.0,1.0
1991-01-18,81.0,81.5,79.75,79.75,19400,3.17820290366288,3.19782144010524,3.12915656255697,3.12915656255697,494430.358171582,0.0,1.0
1991-01-21,82.5,83.75,81.75,81.75,13656,3.23705851298997,3.28610485409588,3.20763070832643,3.20763070832643,348038.194391295,0.0,1.0
1991-01-22,83.75,84.5,82.5,83.5,10644,3.28610485409588,3.31553265875942,3.23705851298997,3.2762955858747,271274.058370016,0.0,1.0
1991-01-23,84.0,84.5,83.5,83.5,3367,3.29591412231706,3.31553265875942,3.2762955858747,3.2762955858747,85811.7018537999,0.0,1.0
1991-01-24,85.5,86.5,84.5,84.5,28256,3.35476973164415,3.39400680452888,3.31553265875942,3.31553265875942,720135.268066816,0.0,1.0
1991-01-25,85.0,86.5,84.5,86.5,18178,3.33515119520179,3.39400680452888,3.31553265875942,3.39400680452888,463286.342826959,0.0,1.0
1991-01-28,84.5,85.5,84.5,84.75,15022,3.31553265875942,3.35476973164415,3.31553265875942,3.32534192698061,382852.2082708,0.0,1.0
1991-01-29,85.75,85.75,84.5,84.5,9067,3.36457899986533,3.36457899986533,3.31553265875942,3.31553265875942,231082.477192873,0.0,1.0
1991-01-30,85.25,86.0,85.0,86.0,2011,3.34496046342297,3.37438826808651,3.33515119520179,3.37438826808651,51252.5489836624,0.0,1.0
1991-01-31,86.5,87.75,85.0,85.0,13656,3.39400680452888,3.44305314563479,3.33515119520179,3.33515119520179,348038.194391295,0.0,1.0
1991-02-01,88.0,88.0,86.5,86.5,2122,3.45286241385597,3.45286241385597,3.39400680452888,3.39400680452888,54081.5061876339,0.0,1.0
1991-02-04,91.0,91.0,86.75,86.75,36300,3.57057363251015,3.57057363251015,3.40381607275006,3.40381607275006,925145.464001465,0.0,1.0
1991-02-05,94.0,94.25,91.0,91.75,46400,3.68828485116433,3.69809411938551,3.57057363251015,3.60000143717369,1182555.08346193,0.0,1.0
1991-02-06,93.75,95.0,93.5,93.5,21344,3.67847558294315,3.72752192404906,3.66866631472197,3.66866631472197,543975.338392487,0.0,1.0
1991-02-07,89.5,93.75,89.0,93.75,33278,3.51171802318306,3.67847558294315,3.4920994867407,3.67847558294315,848126.46697082,0.0,1.0
1991-02-08,90.0,90.5,89.0,90.0,32878,3.53133655962542,3.55095509606779,3.4920994867407,3.53133655962542,837932.026596149,0.0,1.0
1991-02-11,89.5,90.75,89.0,89.0,24989,3.51171802318306,3.56076436428897,3.4920994867407,3.4920994867407,636872.176306684,0.0,1.0
1991-02-12,90.25,90.25,89.25,89.5,6167,3.5411458278466,3.5411458278466,3.50190875496188,3.51171802318306,157172.784476503,0.0,1.0
1991-02-13,92.0,92.25,89.5,90.25,55733,3.60981070539488,3.61961997361606,3.51171802318306,3.5411458278466,1420416.86350396,0.0,1.0
1991-02-14,92.5,93.25,91.5,92.5,17667,3.62942924183724,3.65885704650078,3.59019216895251,3.62942924183724,450262.945248316,0.0,1.0
1991-02-15,94.0,94.0,92.25,93.25,25344,3.68828485116433,3.68828485116433,3.61961997361606,3.65885704650078,645919.742139205,0.0,1.0
1991-02-19,93.0,94.0,93.0,93.0,30822,3.6490477782796,3.68828485116433,3.6490477782796,3.6490477782796,785532.603070336,0.0,1.0
1991-02-20,92.63,94.0,92.25,92.5,6011,3.63453006131225,3.68828485116433,3.61961997361606,3.62942924183724,153196.952730381,0.0,1.0
1991-02-21,93.25,93.75,92.5,92.5,3267,3.65885704650078,3.67847558294315,3.62942924183724,3.62942924183724,83263.091760132,0.0,1.0
1991-02-22,93.0,94.25,92.75,92.75,6533,3.6490477782796,3.69809411938551,3.63923851005842,3.63923851005842,166500.697419327,0.0,1.0
1991-02-25,95.0,95.5,93.0,93.0,26922,3.72752192404906,3.74714046049142,3.6490477782796,3.6490477782796,686136.809417285,0.0,1.0
1991-02-26,94.0,94.0,93.75,93.75,1900,3.68828485116433,3.68828485116433,3.67847558294315,3.67847558294315,48423.591779691,0.0,1.0
1991-02-27,95.5,96.0,94.0,94.0,15978,3.74714046049142,3.76675899693378,3.68828485116433,3.68828485116433,407216.920766265,0.0,1.0
1991-02-28,96.0,97.0,95.0,95.5,14900,3.76675899693378,3.80599606981851,3.72752192404906,3.74714046049142,379742.903956525,0.0,1.0
1991-03-01,95.0,96.0,95.0,95.0,2233,3.72752192404906,3.76675899693378,3.72752192404906,3.72752192404906,56910.4633916053,0.0,1.0
1991-03-04,95.5,97.0,95.0,95.0,13556,3.74714046049142,3.80599606981851,3.72752192404906,3.72752192404906,345489.584297627,0.0,1.0
1991-03-05,98.5,98.5,96.0,96.0,12700,3.8648516791456,3.8648516791456,3.76675899693378,3.76675899693378,323673.48189583,0.0,1.0
1991-03-06,97.5,99.0,97.5,99.0,38833,3.82561460626087,3.88447021558796,3.82561460626087,3.88447021558796,989701.757674076,0.0,1.0
1991-03-07,97.0,98.5,97.0,97.5,5533,3.80599606981851,3.8648516791456,3.80599606981851,3.82561460626087,141014.596482648,0.0,1.0
1991-03-08,99.5,99.75,97.5,97.5,7967,3.90408875203033,3.91389802025151,3.82561460626087,3.82561460626087,203047.766162525,0.0,1.0
1991-03-11,97.75,99.5,97.75,98.0,19022,3.83542387448206,3.90408875203033,3.83542387448206,3.84523314270324,484796.612017517,0.0,1.0
1991-03-12,96.25,98.0,96.25,97.75,14900,3.77656826515497,3.84523314270324,3.77656826515497,3.83542387448206,379742.903956524,0.0,1.0
1991-03-13,96.75,97.0,96.25,96.25,6267,3.79618680159733,3.80599606981851,3.77656826515497,3.77656826515497,159721.39457017,0.0,1.0
1991-03-14,95.0,97.75,95.0,97.0,16822,3.72752192404906,3.83542387448206,3.72752192404906,3.80599606981851,428727.189956822,0.0,1.0
1991-03-15,94.63,96.0,94.5,96.0,11011,3.71300420708171,3.76675899693378,3.70790338760669,3.76675899693378,280627.457413778,0.0,1.0
1991-03-18,94.63,95.5,94.25,94.88,4100,3.73968541664332,3.77406696913703,3.72466818681848,3.74956517310703,103747.496587092,0.68,1.0
1991-03-19,91.25,94.5,91.25,94.25,33500,3.60611110925397,3.73454794328219,3.60611110925397,3.72466818681848,847692.959918921,0.0,1.0
1991-03-20,93.13,93.13,92.25,93.0,37144,3.68040687786107,3.68040687786107,3.64563013510881,3.67526940449994,939901.71054413,0.0,1.0
1991-03-21,94.0,94.25,92.75,93.5,5433,3.71478843035477,3.72466818681848,3.66538964803623,3.69502891742736,137478.085111627,0.0,1.0
1991-03-22,94.5,94.5,92.75,92.75,1678,3.73454794328219,3.73454794328219,3.66538964803623,3.66538964803623,42460.5607983269,0.0,1.0
1991-03-25,94.5,94.5,92.75,93.0,2122,3.73454794328219,3.73454794328219,3.66538964803623,3.67526940449994,53695.6555506851,0.0,1.0
1991-03-26,94.5,95.5,94.0,94.5,7744,3.73454794328219,3.77406696913703,3.71478843035477,3.73454794328219,195956.247212302,0.0,1.0
1991-03-27,98.5,98.5,95.0,96.5,27656,3.89262404670155,3.89262404670155,3.75430745620961,3.81358599499187,699814.820881124,0.0,1.0
1991-03-28,98.0,99.0,97.25,98.25,5278,3.87286453377413,3.91238355962896,3.843225264383,3.88274429023784,133555.923655285,0.0,1.0
1991-04-01,98.63,99.0,97.75,98.0,17222,3.89776152006267,3.91238355962896,3.86298477731042,3.87286453377413,435790.094200707,0.0,1.0
1991-04-02,102.75,103.0,98.5,99.25,25600,4.06057990658461,4.07045966304832,3.89262404670155,3.92226331609267,647789.246982816,0.0,1.0
1991-04-03,101.5,102.75,100.5,102.75,32444,4.01118112426606,4.06057990658461,3.97166209841122,4.06057990658461,820971.653480879,0.0,1.0
1991-04-04,103.5,103.5,100.0,101.25,7122,4.09021917597574,4.09021917597574,3.9519025854838,4.00130136780235,180216.992852016,0.0,1.0
1991-04-05,100.0,103.0,100.0,102.0,29089,3.9519025854838,4.07045966304832,3.9519025854838,4.03094063719348,736075.836151686,0.0,1.0
1991-04-08,100.0,100.5,99.5,100.25,25722,3.9519025854838,3.97166209841122,3.93214307255638,3.96178234194751,650876.36761297,0.0,1.0
1991-04-09,98.5,100.75,98.0,100.75,14700,3.89262404670155,3.98154185487493,3.87286453377413,3.98154185487493,371972.731665914,0.0,1.0
1991-04-10,97.5,99.0,97.5,99.0,11489,3.85310502084671,3.91238355962896,3.85310502084671,3.91238355962896,290720.728850999,0.0,1.0
1991-04-11,98.5,98.5,97.0,97.5,86978,3.89262404670155,3.89262404670155,3.83334550791929,3.85310502084671,2200914.57515904,0.0,1.0
1991-04-12,99.5,99.5,98.0,98.0,2378,3.93214307255638,3.93214307255638,3.87286453377413,3.87286453377413,60173.5480205133,0.0,1.0
1991-04-15,101.0,101.0,98.5,98.5,13222,3.99142161133864,3.99142161133864,3.89262404670155,3.89262404670155,334573.024359641,0.0,1.0
1991-04-16,101.0,101.0,99.25,99.5,3811,3.99142161133864,3.99142161133864,3.92226331609267,3.93214307255638,96434.5632910748,0.0,1.0
1991-04-17,100.38,101.25,99.5,101.0,21222,3.96691981530864,4.00130136780235,3.93214307255638,3.99142161133864,537007.164041771,0.0,1.0
1991-04-18,100.5,101.75,100.0,100.25,7233,3.97166209841122,4.02106088072977,3.9519025854838,3.96178234194751,183025.766540106,0.0,1.0
1991-04-19,101.75,101.75,100.0,100.0,12378,4.02106088072977,4.02106088072977,3.9519025854838,3.9519025854838,313216.222623176,0.0,1.0
1991-04-22,101.0,103.0,100.25,101.5,23544,3.99142161133864,4.07045966304832,3.96178234194751,4.01118112426606,595763.67308451,0.0,1.0
1991-04-23,102.0,103.5,102.0,102.5,7233,4.03094063719348,4.09021917597574,4.03094063719348,4.0507001501209,183025.766540106,0.0,1.0
1991-04-24,105.5,106.0,103.25,104.0,57789,4.16925722768541,4.18901674061283,4.08033941951203,4.10997868890315,1462308.31226133,0.0,1.0
1991-04-25,105.5,105.75,104.5,104.5,8589,4.16925722768541,4.17913698414912,4.12973820183057,4.12973820183057,217338.353216227,0.0,1.0
1991-04-26,105.0,105.5,104.5,104.5,2856,4.14949771475799,4.16925722768541,4.12973820183057,4.12973820183057,72268.9878665206,0.0,1.0
1991-04-29,104.5,105.5,104.5,105.0,833,4.12973820183057,4.16925722768541,4.12973820183057,4.14949771475799,21078.4547944018,0.0,1.0
1991-04-30,105.75,105.75,104.5,104.5,7856,4.17913698414912,4.17913698414912,4.12973820183057,4.12973820183057,198790.325167852,0.0,1.0
1991-05-01,106.5,106.5,104.5,105.75,21222,4.20877625354025,4.20877625354025,4.12973820183057,4.17913698414912,537007.164041771,0.0,1.0
1991-05-02,106.75,108.0,106.0,106.5,12956,4.21865601000396,4.26805479232251,4.18901674061283,4.20877625354025,327842.08921521,0.0,1.0
1991-05-03,106.25,108.0,106.25,108.0,7856,4.19889649707654,4.26805479232251,4.19889649707654,4.26805479232251,198790.325167852,0.0,1.0
1991-05-06,106.25,108.0,106.0,107.5,15022,4.19889649707654,4.26805479232251,4.18901674061283,4.24829527939509,380120.70578812,0.0,1.0
1991-05-07,107.0,108.0,106.25,106.25,2633,4.22853576646767,4.26805479232251,4.19889649707654,4.19889649707654,66626.1362228811,0.0,1.0
1991-05-08,108.0,108.5,107.25,107.25,11744,4.26805479232251,4.28781430524993,4.23841552293138,4.23841552293138,297173.317053367,0.0,1.0
1991-05-09,111.75,112.5,109.0,109.25,17956,4.41625113927815,4.44589040866928,4.30757381817735,4.31745357464105,454363.426516541,0.0,1.0
1991-05-10,113.63,116.0,111.0,112.25,40778,4.49054690788524,4.58420699916121,4.38661186988702,4.43601065220557,1031857.41849474,0.0,1.0
1991-05-13,111.5,115.0,111.0,113.5,31811,4.40637138281444,4.54468797330637,4.38661186988702,4.48540943452412,804954.052178531,0.0,1.0
1991-05-14,112.25,112.5,111.75,111.75,14800,4.43601065220557,4.44589040866928,4.41625113927815,4.41625113927815,374503.158411941,0.0,1.0
1991-05-15,112.25,113.0,112.25,112.25,12700,4.43601065220557,4.4656499215967,4.43601065220557,4.43601065220557,321364.196745382,0.0,1.0
1991-05-16,111.75,113.0,111.75,113.0,1278,4.41625113927815,4.4656499215967,4.41625113927815,4.4656499215967,32338.8538142203,0.0,1.0
1991-05-17,112.13,113.5,110.25,111.75,32878,4.43126836910299,4.48540943452412,4.35697260049589,4.41625113927815,831953.705558635,0.0,1.0
1991-05-20,112.5,112.5,111.5,111.5,544,4.44589040866928,4.44589040866928,4.40637138281444,4.40637138281444,13765.5214983849,0.0,1.0
1991-05-21,112.5,113.5,111.5,111.5,7378,4.44589040866928,4.48540943452412,4.40637138281444,4.40637138281444,186694.885321845,0.0,1.0
1991-05-22,112.75,113.75,112.75,113.75,4444,4.45577016513299,4.49528919098783,4.45577016513299,4.49528919098783,112452.164593423,0.0,1.0
1991-05-23,112.5,113.5,111.5,113.5,7744,4.44589040866928,4.48540943452412,4.40637138281444,4.48540943452412,195956.247212302,0.0,1.0
1991-05-24,111.5,113.0,111.5,112.75,2378,4.40637138281444,4.4656499215967,4.40637138281444,4.45577016513299,60173.5480205132,0.0,1.0
1991-05-28,111.75,112.5,111.5,111.5,2522,4.41625113927815,4.44589040866928,4.40637138281444,4.40637138281444,63817.3625347916,0.0,1.0
1991-05-29,113.0,113.0,111.75,113.0,3367,4.4656499215967,4.4656499215967,4.41625113927815,4.4656499215967,85199.4685387165,0.0,1.0
1991-05-30,111.75,113.0,111.75,113.0,4700,4.41625113927815,4.4656499215967,4.41625113927815,4.4656499215967,118930.057063252,0.0,1.0
1991-05-31,112.0,112.0,110.5,111.75,8444,4.42613089574186,4.42613089574186,4.3668523569596,4.41625113927815,213669.234434488,0.0,1.0
1991-06-03,110.5,112.0,110.5,111.5,1278,4.3668523569596,4.42613089574186,4.3668523569596,4.40637138281444,32338.8538142203,0.0,1.0
1991-06-04,111.0,112.0,110.5,110.5,11967,4.38661186988702,4.42613089574186,4.3668523569596,4.3668523569596,302816.168697007,0.0,1.0
1991-06-05,111.0,111.0,111.0,111.0,2856,4.38661186988702,4.38661186988702,4.38661186988702,4.38661186988702,72268.9878665205,0.0,1.0
1991-06-06,111.13,112.0,111.0,112.0,6533,4.39174934324815,4.42613089574186,4.38661186988702,4.42613089574186,165312.77931792,0.0,1.0
1991-06-07,110.0,112.0,109.0,111.0,46733,4.34709284403218,4.42613089574186,4.30757381817735,4.38661186988702,1182544.33122063,0.0,1.0
1991-06-10,109.88,110.0,109.25,109.25,3811,4.3423505609296,4.34709284403218,4.31745357464105,4.31745357464105,96434.5632910749,0.0,1.0
1991-06-11,109.25,109.75,108.5,109.25,33844,4.31745357464105,4.33721308756847,4.28781430524993,4.31745357464105,856397.627925253,0.0,1.0
1991-06-12,109.0,109.0,108.0,108.0,15122,4.30757381817735,4.30757381817735,4.26805479232251,4.26805479232251,382651.132534146,0.0,1.0
1991-06-13,110.0,110.0,108.5,108.75,18067,4.34709284403218,4.34709284403218,4.28781430524993,4.29769406171363,457172.200204631,0.0,1.0
1991-06-14,109.63,110.0,108.75,110.0,30678,4.33247080446589,4.34709284403218,4.29769406171363,4.34709284403218,776284.31714605,0.0,1.0
1991-06-17,111.0,111.0,109.25,110.0,7378,4.41348480746831,4.41348480746831,4.343902839783,4.37372368307671,185558.132796604,0.68,1.0
1991-06-18,111.0,111.0,109.5,109.5,4322,4.41348480746831,4.41348480746831,4.3538431208809,4.3538431208809,108699.139325959,0.0,1.0
1991-06-19,109.75,111.0,109.5,109.5,3956,4.3637834019788,4.41348480746831,4.3538431208809,4.3538431208809,99494.1682493042,0.0,1.0
1991-06-20,110.0,111.0,110.0,111.0,8956,4.37372368307671,4.41348480746831,4.37372368307671,4.41348480746831,225245.139241852,0.0,1.0
1991-06-21,110.0,111.25,110.0,110.0,2633,4.37372368307671,4.42342508856621,4.37372368307671,4.37372368307671,66220.4613246758,0.0,1.0
1991-06-24,110.25,112.0,110.0,111.25,7011,4.38366396417461,4.45324593185992,4.37372368307671,4.42342508856621,176328.011525751,0.0,1.0
1991-06-25,112.0,113.0,111.0,112.0,32033,4.45324593185992,4.49300705625152,4.41348480746831,4.45324593185992,805636.170760859,0.0,1.0
1991-06-26,112.13,113.0,112.0,112.0,12600,4.45841487803083,4.49300705625152,4.45324593185992,4.45324593185992,316892.446901221,0.0,1.0
1991-06-27,113.0,113.25,112.0,112.0,5789,4.49300705625152,4.50294733734943,4.45324593185992,4.45324593185992,145594.474215172,0.0,1.0
1991-06-28,113.5,113.5,112.0,113.0,18700,4.51288761844733,4.51288761844733,4.45324593185992,4.49300705625152,470308.63151213,0.0,1.0
1991-07-01,112.75,114.0,112.25,113.5,7122,4.48306677515362,4.53276818064313,4.46318621295782,4.51288761844733,179119.683081786,0.0,1.0
1991-07-02,113.5,114.0,112.0,113.5,23544,4.51288761844733,4.53276818064313,4.45324593185992,4.51288761844733,592136.172209711,0.0,1.0
1991-07-03,114.38,114.5,113.5,114.25,7011,4.54787740791194,4.55264874283893,4.51288761844733,4.54270846174103,176328.011525751,0.0,1.0
1991-07-05,114.0,115.0,113.5,114.25,833,4.53276818064313,4.57252930503474,4.51288761844733,4.54270846174103,20950.1117673585,0.0,1.0
1991-07-08,113.0,114.25,113.0,113.5,8589,4.49300705625152,4.54270846174103,4.49300705625152,4.51288761844733,216015.017971,0.0,1.0
1991-07-09,114.0,115.5,113.5,113.5,19144,4.53276818064313,4.59240986723054,4.51288761844733,4.51288761844733,481475.317736269,0.0,1.0
1991-07-10,115.5,115.5,114.0,114.25,1533,4.59240986723054,4.59240986723054,4.53276818064313,4.54270846174103,38555.2477063153,0.0,1.0
1991-07-11,114.5,115.5,114.0,114.75,19878,4.55264874283893,4.59240986723054,4.53276818064313,4.56258902393684,499935.560277975,0.0,1.0
1991-07-12,113.0,114.5,112.75,113.0,15644,4.49300705625152,4.55264874283893,4.48306677515362,4.49300705625152,393449.638041485,0.0,1.0
1991-07-15,113.25,114.25,112.75,114.25,2522,4.50294733734943,4.54270846174103,4.48306677515362,4.54270846174103,63428.7897686413,0.0,1.0
1991-07-16,114.75,114.75,113.0,114.25,18544,4.56258902393684,4.56258902393684,4.49300705625152,4.54270846174103,466385.201217162,0.0,1.0
1991-07-17,114.75,114.75,113.5,113.5,28133,4.56258902393684,4.56258902393684,4.51288761844733,4.51288761844733,707550.413386671,0.0,1.0
1991-07-18,114.5,114.75,113.75,114.25,2744,4.55264874283893,4.56258902393684,4.52282789954523,4.54270846174103,69012.1328807105,0.0,1.0
1991-07-19,113.75,114.75,113.75,113.75,18067,4.52282789954523,4.56258902393684,4.52282789954523,4.52282789954523,454388.558584474,0.0,1.0
1991-07-22,116.0,116.0,113.75,114.75,47244,4.61229042942634,4.61229042942634,4.52282789954523,4.56258902393684,1188195.77471439,0.0,1.0
1991-07-23,114.75,115.0,114.25,114.5,10278,4.56258902393684,4.57252930503474,4.54270846174103,4.55264874283893,258493.695972282,0.0,1.0
1991-07-24,114.5,114.5,113.5,113.5,12600,4.55264874283893,4.55264874283893,4.51288761844733,4.51288761844733,316892.446901222,0.0,1.0
1991-07-25,113.0,114.5,113.0,113.25,10900,4.49300705625152,4.55264874283893,4.49300705625152,4.50294733734943,274137.116763755,0.0,1.0
1991-07-26,110.5,113.75,110.5,112.75,15122,4.39360424527251,4.52282789954523,4.39360424527251,4.48306677515362,380321.236669863,0.0,1.0
1991-07-29,111.0,111.0,110.0,110.0,41289,4.41348480746831,4.41348480746831,4.37372368307671,4.37372368307671,1038426.36826227,0.0,1.0
1991-07-30,112.0,112.0,110.0,111.0,7600,4.45324593185992,4.45324593185992,4.37372368307671,4.41348480746831,191141.475908673,0.0,1.0
1991-07-31,113.5,113.5,110.25,112.0,75178,4.51288761844733,4.51288761844733,4.38366396417461,4.45324593185992,1890741.29945556,0.0,1.0
1991-08-01,113.5,114.0,112.5,114.0,8800,4.51288761844733,4.53276818064313,4.47312649405572,4.53276818064313,221321.708946885,0.0,1.0
1991-08-02,113.5,114.5,113.0,113.0,7378,4.51288761844733,4.55264874283893,4.49300705625152,4.49300705625152,185558.132796604,0.0,1.0
1991-08-05,113.0,114.5,113.0,113.0,5178,4.49300705625152,4.55264874283893,4.49300705625152,4.49300705625152,130227.705559883,0.0,1.0
1991-08-06,114.5,115.0,113.0,113.0,7378,4.55264874283893,4.57252930503474,4.49300705625152,4.49300705625152,185558.132796604,0.0,1.0
1991-08-07,115.5,117.0,115.0,117.0,7744,4.59240986723054,4.65205155381795,4.57252930503474,4.65205155381795,194763.103873259,0.0,1.0
1991-08-08,114.5,116.5,114.5,116.5,6533,4.55264874283893,4.63217099162215,4.55264874283893,4.63217099162215,164306.218698864,0.0,1.0
1991-08-09,116.0,116.0,114.5,114.5,3478,4.61229042942634,4.61229042942634,4.55264874283893,4.55264874283893,87472.3754224166,0.0,1.0
1991-08-12,114.5,116.0,114.5,116.0,4322,4.55264874283893,4.61229042942634,4.55264874283893,4.61229042942634,108699.139325959,0.0,1.0
1991-08-13,115.75,115.75,114.5,114.5,5911,4.60235014832844,4.60235014832844,4.55264874283893,4.55264874283893,148662.797907391,0.0,1.0
1991-08-14,116.5,116.5,115.0,116.5,7011,4.63217099162215,4.63217099162215,4.57252930503474,4.63217099162215,176328.011525751,0.0,1.0
1991-08-15,118.0,118.0,115.0,116.5,12111,4.69181267820956,4.69181267820956,4.57252930503474,4.63217099162215,304594.00193815,0.0,1.0
1991-08-16,119.5,119.5,116.5,116.5,14067,4.75145436479697,4.75145436479697,4.63217099162215,4.63217099162215,353787.781790435,0.0,1.0
1991-08-19,117.75,117.75,115.0,115.0,15022,4.68187239711165,4.68187239711165,4.57252930503474,4.57252930503474,377806.217250012,0.0,1.0
1991-08-20,118.0,119.0,117.25,119.0,14800,4.69181267820956,4.73157380260116,4.66199183491585,4.73157380260116,372222.874137943,0.0,1.0
1991-08-21,121.75,121.75,119.75,120.5,16267,4.84091689467808,4.84091689467808,4.76139464589487,4.79121548918857,409118.209027156,0.0,1.0
1991-08-22,122.25,122.25,120.5,120.5,55478,4.86079745687388,4.86079745687388,4.79121548918857,4.79121548918857,1395282.47374492,0.0,1.0
1991-08-23,122.25,122.25,120.5,122.25,13222,4.86079745687388,4.86079745687388,4.79121548918857,4.86079745687388,332535.867692695,0.0,1.0
1991-08-26,122.75,122.75,120.75,120.75,4444,4.88067801906969,4.88067801906969,4.80115577028647,4.80115577028647,111767.463018177,0.0,1.0
1991-08-27,122.75,122.75,121.0,122.25,10389,4.88067801906969,4.88067801906969,4.81109605138438,4.86079745687388,261285.367528317,0.0,1.0
1991-08-28,121.12,122.63,119.75,121.12,14167,4.81586738631137,4.87590668414269,4.76139464589487,4.81586738631137,356302.801210286,0.0,1.0
1991-08-29,118.25,121.5,117.25,119.75,10644,4.70175295930746,4.83097661358018,4.66199183491585,4.76139464589487,267698.667048937,0.0,1.0
1991-08-30,116.5,118.5,116.5,118.5,4444,4.63217099162215,4.71169324040536,4.63217099162215,4.71169324040536,111767.463018177,0.0,1.0
1991-09-03,116.5,117.5,116.0,117.5,9656,4.63217099162215,4.67193211601375,4.61229042942634,4.67193211601375,242850.275180809,0.0,1.0
1991-09-04,115.5,117.25,115.5,116.0,11011,4.59240986723054,4.66199183491585,4.59240986723054,4.61229042942634,276928.78831979,0.0,1.0
1991-09-05,117.0,117.5,115.5,115.5,2856,4.65205155381795,4.67193211601375,4.59240986723054,4.59240986723054,71828.9546309436,0.0,1.0
1991-09-06,115.75,117.0,115.5,117.0,3367,4.60235014832844,4.65205155381795,4.59240986723054,4.65205155381795,84680.703866382,0.0,1.0
1991-09-09,116.75,117.0,115.75,115.75,7011,4.64211127272005,4.65205155381795,4.60235014832844,4.60235014832844,176328.011525751,0.0,1.0
1991-09-10,115.75,117.0,115.75,116.0,4322,4.60235014832844,4.65205155381795,4.60235014832844,4.61229042942634,108699.139325959,0.0,1.0
1991-09-11,116.5,117.0,115.0,116.25,10167,4.63217099162215,4.65205155381795,4.57252930503474,4.62223071052424,255702.024416247,0.0,1.0
1991-09-12,115.75,116.0,115.0,115.25,2967,4.60235014832844,4.61229042942634,4.57252930503474,4.58246958613264,74620.6261869782,0.0,1.0
1991-09-13,116.25,116.5,115.75,116.5,2378,4.62223071052424,4.63217099162215,4.60235014832844,4.63217099162215,59807.161804056,0.0,1.0
1991-09-16,114.75,116.0,114.25,115.0,7856,4.58962658852313,4.63962252085998,4.56962821558839,4.5996257749905,196415.979080791,0.68,1.0
1991-09-17,115.5,116.0,114.25,116.0,3111,4.61962414792524,4.63962252085998,4.56962821558839,4.63962252085998,77781.3277648091,0.0,1.0
1991-09-18,115.5,115.5,115.5,115.5,1378,4.61962414792524,4.61962414792524,4.61962414792524,4.61962414792524,34452.8028479289,0.0,1.0
1991-09-19,115.0,115.5,114.25,115.5,4222,4.5996257749905,4.61962414792524,4.56962821558839,4.61962414792524,105558.587535527,0.0,1.0
1991-09-20,114.63,115.5,114.25,114.25,4444,4.58482697901879,4.61962414792524,4.56962821558839,4.56962821558839,111109.039082871,0.0,1.0
1991-09-23,115.0,115.0,113.63,115.0,4800,4.5996257749905,4.5996257749905,4.54483023314931,4.5996257749905,120009.763185819,0.0,1.0
1991-09-24,115.0,115.0,113.0,114.75,9656,4.5996257749905,4.5996257749905,4.51963228325153,4.58962658852313,241419.640275473,0.0,1.0
1991-09-25,114.88,115.0,114.0,115.0,6011,4.59482616548616,4.5996257749905,4.55962902912102,4.5996257749905,150287.226356242,0.0,1.0
1991-09-26,114.88,115.0,113.0,113.0,5911,4.59482616548616,4.5996257749905,4.51963228325153,4.51963228325153,147787.022956537,0.0,1.0
1991-09-27,115.0,115.0,113.0,113.0,16078,4.5996257749905,4.5996257749905,4.51963228325153,4.51963228325153,401982.7026045,0.0,1.0
1991-09-30,115.0,116.0,114.75,115.0,9067,4.5996257749905,4.63962252085998,4.58962658852313,4.5996257749905,226693.442251213,0.0,1.0
1991-10-01,115.5,117.0,115.5,115.5,3367,4.61962414792524,4.67961926672946,4.61962414792524,4.61962414792524,84181.8484680528,0.0,1.0
1991-10-02,117.0,118.25,115.5,115.5,15244,4.67961926672946,4.72961519906632,4.61962414792524,4.61962414792524,381131.006250965,0.0,1.0
1991-10-03,118.0,118.0,116.5,117.0,1056,4.71961601259895,4.71961601259895,4.65962089379472,4.67961926672946,26402.1479008802,0.0,1.0
1991-10-04,117.5,118.0,116.25,118.0,7600,4.69961763966421,4.71961601259895,4.64962170732735,4.71961601259895,190015.458377547,0.0,1.0
1991-10-07,116.5,117.25,116.25,117.25,3956,4.65962089379472,4.68961845319683,4.64962170732735,4.68961845319683,98908.0464923127,0.0,1.0
1991-10-08,117.25,117.25,117.0,117.25,3111,4.68961845319683,4.68961845319683,4.67961926672946,4.68961845319683,77781.3277648092,0.0,1.0
1991-10-09,116.0,116.75,116.0,116.0,11856,4.63962252085998,4.66962008026209,4.63962252085998,4.63962252085998,296424.115068974,0.0,1.0
1991-10-10,117.0,117.0,117.0,117.0,200,4.67961926672946,4.67961926672946,4.67961926672946,4.67961926672946,5000.40679940914,0.0,1.0
1991-10-11,115.75,117.0,115.75,115.75,8222,4.62962333439261,4.67961926672946,4.62962333439261,4.62962333439261,205566.72352371,0.0,1.0
1991-10-14,115.5,115.5,114.75,115.25,37511,4.61962414792524,4.61962414792524,4.58962658852313,4.60962496145787,937851.29726318,0.0,1.0
1991-10-15,116.0,116.5,115.0,115.38,30344,4.63962252085998,4.65962089379472,4.5996257749905,4.6148245384209,758661.719606354,0.0,1.0
1991-10-16,115.75,116.5,115.0,116.5,9433,4.62962333439261,4.65962089379472,4.5996257749905,4.65962089379472,235844.186694132,0.0,1.0
1991-10-17,115.75,116.75,115.75,116.5,9533,4.62962333439261,4.66962008026209,4.62962333439261,4.65962089379472,238344.390093836,0.0,1.0
1991-10-18,116.75,117.5,116.0,116.25,48100,4.66962008026209,4.69961763966421,4.63962252085998,4.64962170732735,1202597.8352579,0.0,1.0
1991-10-21,116.75,117.5,116.25,116.25,422,4.66962008026209,4.69961763966421,4.64962170732735,4.64962170732735,10550.8583467533,0.0,1.0
1991-10-22,115.25,118.0,113.75,117.5,22700,4.60962496145787,4.71961601259895,4.54962984265365,4.69961763966421,567546.171732937,0.0,1.0
1991-10-23,111.0,115.25,110.75,113.75,147356,4.43963879151257,4.60962496145787,4.4296396050452,4.54962984265365,3684199.72166866,0.0,1.0
1991-10-24,110.75,111.5,110.75,110.75,6533,4.4296396050452,4.45963716444731,4.4296396050452,4.4296396050452,163338.288102699,0.0,1.0
1991-10-25,111.5,111.5,111.25,111.25,2856,4.45963716444731,4.45963716444731,4.44963797797994,4.44963797797994,71405.8090955624,0.0,1.0
1991-10-28,110.75,111.5,110.75,111.5,52433,4.4296396050452,4.45963716444731,4.4296396050452,4.45963716444731,1310931.6485671,0.0,1.0
1991-10-29,111.5,111.5,110.75,111.25,8800,4.45963716444731,4.45963716444731,4.4296396050452,4.44963797797994,220017.899174002,0.0,1.0
1991-10-30,109.5,111.5,109.5,111.5,11122,4.37964367270834,4.45963716444731,4.37964367270834,4.45963716444731,278072.622115142,0.0,1.0
1991-10-31,110.25,110.25,109.0,110.25,28033,4.40964123211046,4.40964123211046,4.3596452997736,4.40964123211046,700882.019039181,0.0,1.0
1991-11-01,110.0,111.0,109.0,109.5,53056,4.39964204564308,4.43963879151257,4.3596452997736,4.37964367270834,1326507.91574726,0.0,1.0
1991-11-04,110.0,110.0,109.0,110.0,3367,4.39964204564308,4.39964204564308,4.3596452997736,4.39964204564308,84181.8484680529,0.0,1.0
1991-11-05,109.0,110.0,109.0,110.0,5911,4.3596452997736,4.39964204564308,4.3596452997736,4.39964204564308,147787.022956537,0.0,1.0
1991-11-06,109.0,110.0,109.0,109.0,8444,4.3596452997736,4.39964204564308,4.3596452997736,4.3596452997736,211117.175071054,0.0,1.0
1991-11-07,107.75,109.25,107.5,109.25,42256,4.30964936743675,4.36964448624097,4.29965018096938,4.36964448624097,1056485.94857916,0.0,1.0
1991-11-08,110.0,110.5,109.0,109.5,11011,4.39964204564308,4.41964041857783,4.3596452997736,4.37964367270834,275297.39634147,0.0,1.0
1991-11-11,112.75,112.75,112.0,112.0,3700,4.50963309678416,4.50963309678416,4.47963553738205,4.47963553738205,92507.525789069,0.0,1.0
1991-11-12,111.75,113.5,111.37,113.5,7600,4.46963635091468,4.53963065618627,4.45443758748428,4.53963065618627,190015.458377547,0.0,1.0
1991-11-13,112.0,112.0,111.0,112.0,2633,4.47963553738205,4.47963553738205,4.43963879151257,4.47963553738205,65830.3555142213,0.0,1.0
1991-11-14,112.0,112.5,111.0,112.5,7856,4.47963553738205,4.49963391031679,4.43963879151257,4.49963391031679,196415.979080791,0.0,1.0
1991-11-15,112.25,112.5,111.5,112.0,1378,4.48963472384942,4.49963391031679,4.45963716444731,4.47963553738205,34452.8028479289,0.0,1.0
1991-11-18,112.5,112.5,109.0,110.0,27556,4.49963391031679,4.49963391031679,4.3596452997736,4.39964204564308,688956.048822591,0.0,1.0
1991-11-19,110.75,112.5,110.0,112.5,29822,4.4296396050452,4.49963391031679,4.39964204564308,4.49963391031679,745610.657859896,0.0,1.0
1991-11-20,111.0,112.25,111.0,112.0,26811,4.43963879151257,4.48963472384942,4.43963879151257,4.47963553738205,670329.533494791,0.0,1.0
1991-11-21,111.5,112.5,111.25,111.25,2011,4.45963716444731,4.49963391031679,4.44963797797994,4.44963797797994,50279.0903680588,0.0,1.0
1991-11-22,111.5,112.5,111.0,111.0,1056,4.45963716444731,4.49963391031679,4.43963879151257,4.43963879151257,26402.1479008802,0.0,1.0
1991-11-25,110.75,112.5,110.75,110.75,9811,4.4296396050452,4.49963391031679,4.4296396050452,4.4296396050452,245294.955545015,0.0,1.0
1991-11-26,112.5,112.5,110.75,110.75,7011,4.49963391031679,4.49963391031679,4.4296396050452,4.4296396050452,175289.260353287,0.0,1.0
1991-11-27,110.75,112.0,110.75,112.0,23544,4.4296396050452,4.47963553738205,4.4296396050452,4.47963553738205,588647.888426443,0.0,1.0
1991-11-29,110.5,112.0,110.5,110.75,8222,4.41964041857783,4.47963553738205,4.41964041857783,4.4296396050452,205566.723523709,0.0,1.0
1991-12-02,110.5,111.25,110.0,110.0,6389,4.41964041857783,4.44963797797994,4.39964204564308,4.39964204564308,159737.995207125,0.0,1.0
1991-12-03,111.25,111.5,110.0,110.0,13811,4.44963797797994,4.45963716444731,4.39964204564308,4.39964204564308,345303.091533198,0.0,1.0
1991-12-04,110.0,111.5,110.0,111.25,1900,4.39964204564308,4.45963716444731,4.39964204564308,4.44963797797994,47503.8645943868,0.0,1.0
1991-12-05,111.0,111.5,110.0,111.0,3589,4.43963879151257,4.45963716444731,4.39964204564308,4.43963879151257,89732.3000153969,0.0,1.0
1991-12-06,110.75,111.5,110.0,110.0,17333,4.4296396050452,4.45963716444731,4.39964204564308,4.39964204564308,433360.255270792,0.0,1.0
1991-12-09,111.5,111.5,110.25,111.5,8589,4.45963716444731,4.45963716444731,4.40964123211046,4.45963716444731,214742.470000625,0.0,1.0
1991-12-10,110.25,111.5,110.25,110.5,3478,4.40964123211046,4.45963716444731,4.40964123211046,4.41964041857783,86957.0742417248,0.0,1.0
1991-12-11,111.37,111.5,110.25,110.25,8800,4.45443758748428,4.45963716444731,4.40964123211046,4.40964123211046,220017.899174002,0.0,1.0
1991-12-12,111.5,111.5,110.5,111.5,4100,4.45963716444731,4.45963716444731,4.41964041857783,4.45963716444731,102508.339387887,0.0,1.0
1991-12-13,111.0,111.5,110.5,110.5,31922,4.43963879151257,4.45963716444731,4.41964041857783,4.41964041857783,798114.929253692,0.0,1.0
1991-12-16,111.0,111.5,110.25,111.5,7122,4.46683657870382,4.48695746419347,4.43665525046933,4.48695746419347,176980.282593951,0.68,1.0
1991-12-17,110.5,112.0,109.0,112.0,49889,4.44671569321416,4.50707834968313,4.38635303674519,4.50707834968313,1239731.72119203,0.0,1.0
1991-12-18,109.0,110.5,109.0,110.5,11967,4.38635303674519,4.44671569321416,4.38635303674519,4.44671569321416,297377.568351841,0.0,1.0
1991-12-19,110.0,110.5,109.0,109.5,3700,4.4265948077245,4.44671569321416,4.38635303674519,4.40647392223485,91944.2636334766,0.0,1.0
1991-12-20,109.75,110.5,109.5,110.5,10544,4.41653436497968,4.44671569321416,4.40647392223485,4.44671569321416,262016.301554426,0.0,1.0
1991-12-23,110.5,110.5,109.0,110.5,25122,4.44671569321416,4.44671569321416,4.38635303674519,4.44671569321416,624276.700270323,0.0,1.0
1991-12-24,109.0,110.5,109.0,110.5,3589,4.38635303674519,4.44671569321416,4.38635303674519,4.44671569321416,89185.9357244722,0.0,1.0
1991-12-26,110.5,110.5,109.0,109.38,10900,4.44671569321416,4.44671569321416,4.38635303674519,4.40164490971733,270862.830704025,0.0,1.0
1991-12-27,108.75,109.5,108.25,109.0,19978,4.37629259400036,4.40647392223485,4.3561717085107,4.38635303674519,496449.324018809,0.0,1.0
1991-12-30,107.0,108.75,106.75,108.25,35411,4.30586949478656,4.37629259400036,4.29580905204173,4.3561717085107,879956.302574335,0.0,1.0
1991-12-31,107.5,107.5,106.5,107.0,30344,4.32599038027622,4.32599038027622,4.28574860929691,4.30586949478656,754042.360998435,0.0,1.0
1992-01-02,107.25,108.25,107.0,107.5,25600,4.31592993753139,4.3561717085107,4.30586949478656,4.32599038027622,636154.905139729,0.0,1.0
1992-01-03,109.0,109.0,108.0,109.0,4800,4.38635303674519,4.38635303674519,4.34611126576588,4.38635303674519,119279.044713699,0.0,1.0
1992-01-06,110.5,110.5,109.0,110.0,22700,4.44671569321416,4.44671569321416,4.38635303674519,4.4265948077245,564090.482291869,0.0,1.0
1992-01-07,115.0,115.0,111.0,111.0,38611,4.62780366262107,4.62780366262107,4.46683657870382,4.46683657870382,959475.665716801,0.0,1.0
1992-01-08,118.5,118.5,113.0,113.0,35822,4.76864986104867,4.76864986104867,4.54732012066244,4.54732012066244,890169.570777945,0.0,1.0
1992-01-09,119.5,121.25,118.5,119.5,16933,4.80889163202798,4.87931473124178,4.76864986104867,4.80889163202798,420781.680028556,0.0,1.0
1992-01-10,120.5,120.5,119.5,119.5,2744,4.8491334030073,4.8491334030073,4.80889163202798,4.80889163202798,68187.8538946647,0.0,1.0
1992-01-13,120.5,120.5,119.5,119.5,19022,4.8491334030073,4.8491334030073,4.80889163202798,4.80889163202798,472692.914279997,0.0,1.0
1992-01-14,121.25,121.5,119.5,119.5,19144,4.87931473124178,4.88937517398661,4.80889163202798,4.80889163202798,475724.589999804,0.0,1.0
1992-01-15,119.25,122.0,119.25,121.0,17844,4.79883118928316,4.90949605947627,4.79883118928316,4.86925428849695,443419.848723177,0.0,1.0
1992-01-16,119.0,120.75,119.0,120.75,30344,4.78877074653833,4.85919384575213,4.78877074653833,4.85919384575213,754042.360998435,0.0,1.0
1992-01-17,119.0,119.25,117.5,118.75,5278,4.78877074653833,4.79883118928316,4.72840809006936,4.7787103037935,131157.249583105,0.0,1.0
1992-01-20,119.0,119.0,117.5,119.0,2633,4.78877074653833,4.78877074653833,4.72840809006936,4.78877074653833,65429.5259856604,0.0,1.0
1992-01-21,118.0,119.0,116.25,117.0,8956,4.74852897555901,4.78877074653833,4.67810587634521,4.7082872045797,222554.817594977,0.0,1.0
1992-01-22,119.0,119.0,116.25,116.25,28867,4.78877074653833,4.78877074653833,4.67810587634521,4.67810587634521,717339.20494799,0.0,1.0
1992-01-23,118.5,120.0,118.0,119.0,51256,4.76864986104867,4.82901251751764,4.74852897555901,4.78877074653833,1273701.39913445,0.0,1.0
1992-01-24,120.0,120.0,118.0,120.0,40044,4.82901251751764,4.82901251751764,4.74852897555901,4.82901251751764,995085.430524036,0.0,1.0
1992-01-27,119.5,120.5,119.0,120.5,7600,4.80889163202798,4.8491334030073,4.78877074653833,4.8491334030073,188858.487463357,0.0,1.0
1992-01-28,119.0,119.0,118.0,119.0,10067,4.78877074653833,4.78877074653833,4.74852897555901,4.78877074653833,250162.946486002,0.0,1.0
1992-01-29,118.0,119.0,118.0,118.0,3811,4.74852897555901,4.78877074653833,4.74852897555901,4.74852897555901,94702.5915424809,0.0,1.0
1992-01-30,120.0,120.0,118.0,119.0,29722,4.82901251751764,4.82901251751764,4.74852897555901,4.78877074653833,738585.784787619,0.0,1.0
1992-01-31,120.5,121.0,119.25,119.5,53789,4.8491334030073,4.86925428849695,4.79883118928316,4.80889163202798,1336645.94502191,0.0,1.0
1992-02-03,121.5,121.5,121.5,121.5,422,4.88937517398661,4.88937517398661,4.88937517398661,4.88937517398661,10486.6160144127,0.0,1.0
1992-02-04,121.5,121.5,120.0,121.5,14167,4.88937517398661,4.88937517398661,4.82901251751764,4.88937517398661,352047.130512287,0.0,1.0
1992-02-05,121.0,122.5,121.0,121.5,12956,4.86925428849695,4.92961694496592,4.86925428849695,4.88937517398661,321954.02152306,0.0,1.0
1992-02-06,121.5,122.5,121.0,121.0,9811,4.88937517398661,4.92961694496592,4.86925428849695,4.86925428849695,243801.397434605,0.0,1.0
1992-02-07,122.5,123.0,122.0,123.0,20967,4.92961694496592,4.94973783045558,4.90949605947627,4.94973783045558,521025.777190028,0.0,1.0
1992-02-10,120.5,123.0,120.5,123.0,21222,4.8491334030073,4.94973783045558,4.8491334030073,4.94973783045558,527362.476440442,0.0,1.0
1992-02-11,118.0,121.5,118.0,121.5,17444,4.74852897555901,4.88937517398661,4.74852897555901,4.88937517398661,433479.928330369,0.0,1.0
1992-02-12,117.5,118.0,116.75,118.0,78456,4.72840809006936,4.74852897555901,4.69822676183487,4.74852897555901,1949615.98584541,0.0,1.0
1992-02-13,118.75,118.75,117.25,117.5,7856,4.7787103037935,4.7787103037935,4.71834764732453,4.72840809006936,195220.036514754,0.0,1.0
1992-02-14,117.0,118.75,116.5,118.0,27078,4.7082872045797,4.7787103037935,4.68816631909004,4.74852897555901,672882.910991156,0.0,1.0
1992-02-18,112.0,117.5,112.0,116.0,33400,4.50707834968313,4.72840809006936,4.50707834968313,4.66804543360039,829983.352799491,0.0,1.0
1992-02-19,113.5,114.0,112.0,112.0,22700,4.5674410061521,4.58756189164176,4.50707834968313,4.50707834968313,564090.48229187,0.0,1.0
1992-02-20,114.5,115.0,113.5,114.0,7011,4.60768277713141,4.62780366262107,4.5674410061521,4.58756189164176,174221.954684947,0.0,1.0
1992-02-21,114.75,114.75,113.0,114.25,17222,4.61774321987624,4.61774321987624,4.54732012066244,4.59762233438659,427963.27251236,0.0,1.0
1992-02-24,114.75,114.75,113.0,114.75,11856,4.61774321987624,4.61774321987624,4.54732012066244,4.61774321987624,294619.240442837,0.0,1.0
1992-02-25,116.5,116.5,113.5,114.0,17844,4.68816631909004,4.68816631909004,4.5674410061521,4.58756189164176,443419.848723177,0.0,1.0
1992-02-26,119.5,120.5,116.25,117.0,28256,4.80889163202798,4.8491334030073,4.67810587634521,4.7082872045797,702155.976547977,0.0,1.0
1992-02-27,119.88,121.0,119.0,120.5,23033,4.82418350500012,4.86925428849695,4.78877074653833,4.8491334030073,572365.466018883,0.0,1.0
1992-02-28,118.25,120.5,118.25,119.0,9656,4.75858941830384,4.8491334030073,4.75858941830384,4.78877074653833,239949.678282392,0.0,1.0
1992-03-02,120.0,120.0,118.25,118.25,3811,4.82901251751764,4.82901251751764,4.75858941830384,4.75858941830384,94702.5915424808,0.0,1.0
1992-03-03,118.5,120.0,118.5,120.0,16078,4.76864986104867,4.82901251751764,4.76864986104867,4.82901251751764,399535.100188928,0.0,1.0
1992-03-04,118.0,120.0,118.0,119.0,8111,4.74852897555901,4.82901251751764,4.74852897555901,4.78877074653833,201556.73576517,0.0,1.0
1992-03-05,116.25,119.0,116.0,119.0,32656,4.67810587634521,4.78877074653833,4.66804543360039,4.78877074653833,811495.100868868,0.0,1.0
1992-03-06,115.5,117.5,115.5,117.5,18800,4.64792454811073,4.72840809006936,4.64792454811073,4.72840809006936,467176.258461989,0.0,1.0
1992-03-09,113.0,115.0,113.0,115.0,12600,4.54732012066244,4.62780366262107,4.54732012066244,4.62780366262107,313107.492373461,0.0,1.0
1992-03-10,115.0,115.0,113.0,113.0,9322,4.62780366262107,4.62780366262107,4.54732012066244,4.54732012066244,231649.844754397,0.0,1.0
1992-03-11,113.5,115.0,113.5,115.0,28133,4.5674410061521,4.62780366262107,4.5674410061521,4.62780366262107,699099.451027188,0.0,1.0
1992-03-12,113.63,115.5,113.5,113.5,21856,4.57267243637941,4.64792454811073,4.5674410061521,4.5674410061521,543117.250263044,0.0,1.0
1992-03-13,113.5,115.5,113.5,115.5,3589,4.5674410061521,4.64792454811073,4.5674410061521,4.64792454811073,89185.9357244722,0.0,1.0
1992-03-16,115.5,115.5,113.5,115.5,4800,4.67850829405501,4.67850829405501,4.59749516342202,4.67850829405501,118499.309000794,0.76,1.0
1992-03-17,113.5,115.5,113.5,113.5,23178,4.59749516342202,4.67850829405501,4.59749516342202,4.59749516342202,572203.538337582,0.0,1.0
1992-03-18,113.5,115.5,113.5,113.5,11744,4.59749516342202,4.67850829405501,4.59749516342202,4.59749516342202,289928.309355275,0.0,1.0
1992-03-19,115.5,115.5,113.5,115.5,5911,4.67850829405501,4.67850829405501,4.59749516342202,4.67850829405501,145926.961563269,0.0,1.0
1992-03-20,116.25,116.5,115.0,115.5,3811,4.70888821804238,4.7190148593715,4.65825501139676,4.67850829405501,94083.5138754217,0.0,1.0
1992-03-23,115.5,116.5,115.0,116.5,7600,4.67850829405501,4.7190148593715,4.65825501139676,4.7190148593715,187623.905917923,0.0,1.0
1992-03-24,117.0,117.0,115.5,115.5,3367,4.73926814202975,4.73926814202975,4.67850829405501,4.67850829405501,83122.3277928483,0.0,1.0
1992-03-25,118.5,120.0,117.0,117.5,16933,4.80002799000449,4.86078783797923,4.73926814202975,4.75952142468799,418030.999856341,0.0,1.0
1992-03-26,120.5,120.5,119.0,120.5,4222,4.88104112063748,4.88104112063748,4.82028127266273,4.88104112063748,104230.017208615,0.0,1.0
1992-03-27,120.5,120.5,119.0,120.5,11011,4.88104112063748,4.88104112063748,4.82028127266273,4.88104112063748,271832.477376612,0.0,1.0
1992-03-30,120.5,120.5,119.0,119.0,1789,4.88104112063748,4.88104112063748,4.82028127266273,4.82028127266273,44165.6799588374,0.0,1.0
1992-03-31,120.25,121.25,119.25,120.0,22700,4.87091447930835,4.91142104462485,4.83040791399186,4.86078783797923,560402.982149587,0.0,1.0
1992-04-01,120.5,121.5,120.0,121.5,5178,4.88104112063748,4.92154768595397,4.86078783797923,4.92154768595397,127831.129584606,0.0,1.0
1992-04-02,121.5,122.5,120.0,121.25,17956,4.92154768595397,4.96205425127046,4.86078783797923,4.91142104462485,443286.165087135,0.0,1.0
1992-04-03,120.5,121.5,120.0,121.5,4544,4.88104112063748,4.92154768595397,4.86078783797923,4.92154768595397,112179.345854084,0.0,1.0
1992-04-06,124.25,124.25,121.5,121.5,22189,5.03294074057433,5.03294074057433,4.92154768595397,4.92154768595397,547787.74321221,0.0,1.0
1992-04-07,125.0,125.0,123.5,125.0,5178,5.0633206645617,5.0633206645617,5.00256081658696,5.0633206645617,127831.129584606,0.0,1.0
1992-04-08,123.5,124.0,122.0,123.5,8800,5.00256081658696,5.0228140992452,4.94180096861222,5.00256081658696,217248.733168121,0.0,1.0
1992-04-09,124.0,125.0,123.5,123.5,13433,5.0228140992452,5.0633206645617,5.00256081658696,5.00256081658696,331625.253709929,0.0,1.0
1992-04-10,125.0,125.25,124.0,124.0,4544,5.0633206645617,5.07344730589082,5.0228140992452,5.0228140992452,112179.345854085,0.0,1.0
1992-04-13,126.25,126.5,125.25,125.25,4222,5.11395387120731,5.12408051253644,5.07344730589082,5.07344730589082,104230.017208615,0.0,1.0
1992-04-14,130.0,130.0,126.0,126.0,9811,5.26585349114416,5.26585349114416,5.10382722987819,5.10382722987819,242207.650126414,0.0,1.0
1992-04-15,133.25,133.25,130.0,130.0,17556,5.39749982842277,5.39749982842277,5.26585349114416,5.26585349114416,433411.222670402,0.0,1.0
1992-04-16,131.25,133.5,127.5,133.5,55378,5.31648669778978,5.40762646975189,5.16458707785293,5.40762646975189,1367136.40288457,0.0,1.0
1992-04-20,130.25,131.5,129.5,131.5,6867,5.27598013247329,5.3266133391189,5.24560020848592,5.3266133391189,169528.07393926,0.0,1.0
1992-04-21,129.0,131.0,128.75,131.0,11011,5.22534692582767,5.30636005646066,5.21522028449855,5.30636005646066,271832.477376612,0.0,1.0
1992-04-22,130.0,130.0,127.75,127.75,37000,5.26585349114416,5.26585349114416,5.17471371918205,5.17471371918205,913432.173547785,0.0,1.0
1992-04-23,130.0,130.0,129.0,130.0,27811,5.26585349114416,5.26585349114416,5.22534692582767,5.26585349114416,686580.05887939,0.0,1.0
1992-04-24,129.38,130.75,128.75,128.75,13333,5.24073942064794,5.29623341513153,5.21522028449855,5.21522028449855,329156.518105746,0.0,1.0
1992-04-27,130.75,130.75,129.0,130.5,4956,5.29623341513153,5.29623341513153,5.22534692582767,5.28610677380241,122350.536543319,0.0,1.0
1992-04-28,130.0,131.5,130.0,130.75,4322,5.26585349114416,5.3266133391189,5.26585349114416,5.29623341513153,106698.752812798,0.0,1.0
1992-04-29,129.5,134.0,129.5,134.0,18178,5.24560020848592,5.42787975241014,5.24560020848592,5.42787975241014,448766.758128422,0.0,1.0
1992-04-30,124.75,128.5,123.0,127.5,29244,5.05319402323257,5.20509364316942,4.98230753392871,5.16458707785293,721957.040087335,0.0,1.0
1992-05-01,123.5,127.0,123.5,124.75,29400,5.00256081658696,5.14433379519468,5.00256081658696,5.05319402323257,725808.26762986,0.0,1.0
1992-05-04,127.0,127.0,123.5,125.5,10900,5.14433379519468,5.14433379519468,5.00256081658696,5.08357394721994,269092.180855969,0.0,1.0
1992-05-05,127.0,128.0,126.0,126.5,9067,5.14433379519468,5.18484036051118,5.10382722987819,5.12408051253644,223840.257231291,0.0,1.0
1992-05-06,128.13,128.5,127.0,128.0,17667,5.19010621400232,5.20509364316942,5.14433379519468,5.18484036051118,436151.519191046,0.0,1.0
1992-05-07,128.25,128.5,127.5,128.5,22922,5.1949670018403,5.20509364316942,5.16458707785293,5.20509364316942,565883.575190873,0.0,1.0
1992-05-08,129.0,129.0,127.5,128.25,5789,5.22534692582767,5.22534692582767,5.16458707785293,5.1949670018403,142915.104126165,0.0,1.0
1992-05-11,129.5,129.5,128.0,129.0,28256,5.24560020848592,5.24560020848592,5.18484036051118,5.22534692582767,697565.932318005,0.0,1.0
1992-05-12,129.75,130.0,129.0,129.5,45667,5.25572684981504,5.26585349114416,5.22534692582767,5.24560020848592,1127397.48836234,0.0,1.0
1992-05-13,129.0,130.5,129.0,130.5,6744,5.22534692582767,5.28610677380241,5.22534692582767,5.28610677380241,166491.529146115,0.0,1.0
1992-05-14,129.0,130.0,129.0,130.0,12489,5.22534692582767,5.26585349114416,5.22534692582767,5.26585349114416,308320.38960644,0.0,1.0
1992-05-15,127.0,128.5,126.5,128.5,8589,5.14433379519468,5.20509364316942,5.12408051253644,5.20509364316942,212039.701043295,0.0,1.0
1992-05-18,43.63,43.75,43.0,43.75,7011,5.30190433427584,5.31648669778978,5.22534692582767,5.31648669778978,57694.3510697614,0.0,3.0
1992-05-19,44.0,44.25,43.25,43.75,51900,5.34686662177715,5.37724654576452,5.25572684981504,5.31648669778978,427091.259523694,0.0,1.0
1992-05-20,44.25,45.0,43.63,44.0,76133,5.37724654576452,5.46838631772663,5.30190433427584,5.34686662177715,626507.492510932,0.0,1.0
1992-05-21,44.0,44.25,43.75,44.25,28200,5.34686662177715,5.37724654576452,5.31648669778978,5.37724654576452,232061.146793221,0.0,1.0
1992-05-22,43.75,44.0,43.75,44.0,20233,5.31648669778978,5.34686662177715,5.31648669778978,5.34686662177715,166499.758264796,0.0,1.0
1992-05-26,44.0,44.0,43.5,43.5,15367,5.34686662177715,5.34686662177715,5.28610677380241,5.28610677380241,126456.866764944,0.0,1.0
1992-05-27,43.5,44.0,43.5,43.5,15733,5.28610677380241,5.34686662177715,5.28610677380241,5.28610677380241,129468.724202048,0.0,1.0
1992-05-28,44.0,44.25,43.75,44.25,10200,5.34686662177715,5.37724654576452,5.31648669778978,5.37724654576452,83937.0105422288,0.0,1.0
1992-05-29,44.5,44.75,43.75,44.25,51667,5.40762646975189,5.43800639373926,5.31648669778978,5.37724654576452,425173.874871111,0.0,1.0
1992-06-01,44.5,44.75,44.0,44.75,28767,5.40762646975189,5.43800639373926,5.34686662177715,5.43800639373926,236727.057085127,0.0,1.0
1992-06-02,44.75,44.75,44.0,44.5,17500,5.43800639373926,5.43800639373926,5.34686662177715,5.40762646975189,144009.576910687,0.0,1.0
1992-06-03,44.5,44.75,44.0,44.75,24867,5.40762646975189,5.43800639373926,5.34686662177715,5.43800639373926,204633.494230745,0.0,1.0
1992-06-04,44.38,45.0,44.0,44.5,26300,5.39304410623795,5.46838631772663,5.34686662177715,5.40762646975189,216425.821300061,0.0,1.0
1992-06-05,45.0,45.5,44.25,45.0,75933,5.46838631772663,5.52914616570137,5.37724654576452,5.46838631772663,624861.66877481,0.0,1.0
1992-06-08,45.25,45.25,44.25,44.75,96767,5.498766241714,5.498766241714,5.37724654576452,5.43800639373926,796307.127366653,0.0,1.0
1992-06-09,44.5,45.25,44.0,45.25,43533,5.40762646975189,5.498766241714,5.34686662177715,5.498766241714,358238.223523024,0.0,1.0
1992-06-10,44.5,44.75,44.0,44.75,10667,5.40762646975189,5.43800639373926,5.34686662177715,5.43800639373926,87780.008966074,0.0,1.0
1992-06-11,44.5,44.75,44.0,44.5,42633,5.40762646975189,5.43800639373926,5.34686662177715,5.40762646975189,350832.016710475,0.0,1.0
1992-06-12,44.75,45.25,44.5,45.0,22667,5.43800639373926,5.498766241714,5.40762646975189,5.46838631772663,186529.433133402,0.0,1.0
1992-06-15,44.63,45.0,44.5,44.5,18500,5.45501915117219,5.50024337447342,5.43912955920149,5.43912955920149,151356.938833584,0.26,1.0
1992-06-16,45.0,45.0,44.25,45.0,18267,5.50024337447342,5.50024337447342,5.40857265156552,5.50024337447342,149450.659549896,0.0,1.0
1992-06-17,44.5,45.0,44.25,45.0,11867,5.43912955920149,5.50024337447342,5.40857265156552,5.50024337447342,97089.3401696294,0.0,1.0
1992-06-18,42.88,44.5,42.75,44.5,56767,5.24112079772045,5.43912955920149,5.22523120574974,5.43912955920149,464436.721446815,0.0,1.0
1992-06-19,43.0,43.25,42.75,42.75,22567,5.25578811338571,5.28634502102167,5.22523120574974,5.22523120574974,184630.921008513,0.0,1.0
1992-06-22,42.25,43.0,42.25,42.5,51900,5.16411739047782,5.25578811338571,5.16411739047782,5.19467429811378,424617.574349353,0.0,1.0
1992-06-23,42.63,43.25,42.25,42.25,51767,5.21056389008448,5.28634502102167,5.16411739047782,5.16411739047782,423529.440680982,0.0,1.0
1992-06-24,43.0,43.5,42.75,43.25,86600,5.25578811338571,5.31690192865763,5.22523120574974,5.28634502102167,708514.102864238,0.0,1.0
1992-06-25,43.0,43.75,42.75,43.5,18800,5.25578811338571,5.3474588362936,5.22523120574974,5.31690192865763,153811.375679534,0.0,1.0
1992-06-26,43.38,43.75,43.0,43.0,10767,5.30223461299237,5.3474588362936,5.25578811338571,5.25578811338571,88089.7384011461,0.0,1.0
1992-06-29,43.75,43.75,43.0,43.75,2500,5.3474588362936,5.3474588362936,5.25578811338571,5.3474588362936,20453.6403829168,0.0,1.0
1992-06-30,43.75,44.25,43.0,44.0,103467,5.3474588362936,5.40857265156552,5.25578811338571,5.37801574392956,846510.723799701,0.0,1.0
1992-07-01,44.0,44.5,43.75,44.25,211000,5.37801574392956,5.43912955920149,5.3474588362936,5.40857265156552,1726287.24831818,0.0,1.0
1992-07-02,44.0,44.75,44.0,44.0,28100,5.37801574392956,5.46968646683745,5.37801574392956,5.37801574392956,229898.917903985,0.0,1.0
1992-07-06,44.0,44.75,44.0,44.75,23767,5.37801574392956,5.46968646683745,5.37801574392956,5.46968646683745,194448.668392313,0.0,1.0
1992-07-07,44.25,44.75,44.0,44.75,55067,5.40857265156552,5.46968646683745,5.37801574392956,5.46968646683745,450528.245986432,0.0,1.0
1992-07-08,45.5,46.0,44.0,44.75,50667,5.56135718974534,5.62247100501727,5.37801574392956,5.46968646683745,414529.838912498,0.0,1.0
1992-07-09,47.25,47.5,46.0,46.0,115933,5.77525554319709,5.80581245083305,5.62247100501727,5.62247100501727,948500.756205077,0.0,1.0
1992-07-10,48.25,49.0,47.25,47.5,75367,5.89748317374094,5.98915389664883,5.77525554319709,5.80581245083305,616611.805895716,0.0,1.0
1992-07-13,48.25,48.75,47.5,48.5,78233,5.89748317374094,5.95859698901287,5.80581245083305,5.9280400813769,640059.859230692,0.0,1.0
1992-07-14,47.25,48.25,47.0,48.25,150333,5.77525554319709,5.89748317374094,5.74469863556112,5.89748317374094,1229942.84787401,0.0,1.0
1992-07-15,46.75,47.5,46.75,47.5,23567,5.71414172792516,5.80581245083305,5.71414172792516,5.80581245083305,192812.37716168,0.0,1.0
1992-07-16,47.5,47.75,46.25,47.0,72600,5.80581245083305,5.83636935846901,5.65302791265323,5.74469863556112,593973.716719904,0.0,1.0
1992-07-17,48.25,48.75,47.5,47.75,53767,5.89748317374094,5.95859698901287,5.80581245083305,5.83636935846901,439892.352987315,0.0,1.0
1992-07-20,48.25,48.25,47.5,48.25,10667,5.89748317374094,5.89748317374094,5.80581245083305,5.89748317374094,87271.5927858294,0.0,1.0
1992-07-21,47.5,48.5,47.5,48.25,70967,5.80581245083305,5.9280400813769,5.80581245083305,5.89748317374094,580613.398821782,0.0,1.0
1992-07-22,47.25,48.0,46.75,46.75,20033,5.77525554319709,5.86692626610498,5.71414172792516,5.71414172792516,163899.111116389,0.0,1.0
1992-07-23,47.75,47.75,47.0,47.5,24767,5.83636935846901,5.83636935846901,5.74469863556112,5.80581245083305,202630.12454548,0.0,1.0
1992-07-24,47.5,47.75,47.25,47.75,4267,5.80581245083305,5.83636935846901,5.77525554319709,5.83636935846901,34910.2734055624,0.0,1.0
1992-07-27,47.38,47.5,47.0,47.5,33700,5.79114513516779,5.80581245083305,5.74469863556112,5.80581245083305,275715.072361718,0.0,1.0
1992-07-28,48.0,48.0,47.0,47.75,16600,5.86692626610498,5.86692626610498,5.74469863556112,5.83636935846901,135812.172142567,0.0,1.0
1992-07-29,48.0,48.25,47.5,48.25,31933,5.86692626610498,5.89748317374094,5.80581245083305,5.89748317374094,261258.439339073,0.0,1.0
1992-07-30,47.5,48.25,47.5,47.5,21567,5.80581245083305,5.89748317374094,5.80581245083305,5.80581245083305,176449.464855347,0.0,1.0
1992-07-31,47.25,48.0,46.75,48.0,24333,5.77525554319709,5.86692626610498,5.71414172792516,5.86692626610498,199079.372575006,0.0,1.0
1992-08-03,47.25,47.25,46.75,47.25,38867,5.77525554319709,5.77525554319709,5.71414172792516,5.77525554319709,317988.656305131,0.0,1.0
1992-08-04,46.75,47.25,46.75,47.13,23667,5.71414172792516,5.77525554319709,5.71414172792516,5.76058822753182,193630.522776997,0.0,1.0
1992-08-05,46.5,47.25,45.5,46.75,32800,5.6835848202892,5.77525554319709,5.56135718974534,5.71414172792516,268351.761823868,0.0,1.0
1992-08-06,45.75,46.5,45.75,46.5,65233,5.5919140973813,5.6835848202892,5.5919140973813,5.6835848202892,533700.929239525,0.0,1.0
1992-08-07,46.5,46.75,45.75,45.75,44200,5.6835848202892,5.71414172792516,5.5919140973813,5.5919140973813,361620.361969969,0.0,1.0
1992-08-10,46.75,47.5,46.0,46.0,57167,5.71414172792516,5.80581245083305,5.62247100501727,5.62247100501727,467709.303908082,0.0,1.0
1992-08-11,47.75,48.0,47.0,47.5,25000,5.83636935846901,5.86692626610498,5.74469863556112,5.80581245083305,204536.403829168,0.0,1.0
1992-08-12,48.5,48.5,47.75,48.25,14100,5.9280400813769,5.9280400813769,5.83636935846901,5.89748317374094,115358.531759651,0.0,1.0
1992-08-13,48.25,48.5,47.75,48.25,111533,5.89748317374094,5.9280400813769,5.83636935846901,5.89748317374094,912502.349131144,0.0,1.0
1992-08-14,48.38,48.5,48.0,48.25,66900,5.91337276571164,5.9280400813769,5.86692626610498,5.89748317374094,547339.416646854,0.0,1.0
1992-08-17,48.63,48.75,48.25,48.5,27433,5.9439296733476,5.95859698901287,5.89748317374094,5.9280400813769,224441.886649823,0.0,1.0
1992-08-18,50.25,50.75,48.25,48.75,88700,6.14193843482865,6.20305225010057,5.89748317374094,5.95859698901287,725695.160785888,0.0,1.0
1992-08-19,50.25,50.75,50.25,50.75,90600,6.14193843482865,6.20305225010057,6.14193843482865,6.20305225010057,741239.927476904,0.0,1.0
1992-08-20,50.5,50.75,49.75,50.5,50133,6.17249534246461,6.20305225010057,6.08082461955672,6.17249534246461,410160.941326707,0.0,1.0
1992-08-21,49.25,50.5,49.0,50.5,30967,6.01971080428479,6.17249534246461,5.98915389664883,6.17249534246461,253355.152695114,0.0,1.0
1992-08-24,48.5,49.5,48.5,49.5,19033,5.9280400813769,6.05026771192076,5.9280400813769,6.05026771192076,155717.654963222,0.0,1.0
1992-08-25,49.0,49.0,48.0,48.25,31067,5.98915389664883,5.98915389664883,5.86692626610498,5.89748317374094,254173.29831043,0.0,1.0
1992-08-26,50.0,50.0,48.75,49.25,110333,6.11138152719268,6.11138152719268,5.95859698901287,6.01971080428479,902684.601747344,0.0,1.0
1992-08-27,50.0,50.25,49.25,50.25,9800,6.11138152719268,6.14193843482865,6.01971080428479,6.14193843482865,80178.2703010339,0.0,1.0
1992-08-28,49.25,50.0,49.25,49.25,37800,6.01971080428479,6.11138152719268,6.01971080428479,6.01971080428479,309259.042589702,0.0,1.0
1992-08-31,48.75,49.5,47.75,49.5,77167,5.95859698901287,6.05026771192076,5.83636935846901,6.05026771192076,631338.426971416,0.0,1.0
1992-09-01,48.75,49.5,48.25,49.25,99733,5.95859698901287,6.05026771192076,5.89748317374094,6.01971080428479,815961.166523776,0.0,1.0
1992-09-02,48.75,48.75,48.25,48.75,11433,5.95859698901287,5.95859698901287,5.89748317374094,5.95859698901287,93538.588199155,0.0,1.0
1992-09-03,49.0,49.25,48.5,48.75,26767,5.98915389664883,6.01971080428479,5.9280400813769,5.95859698901287,218993.036851814,0.0,1.0
1992-09-04,49.25,49.5,48.75,49.25,32700,6.01971080428479,6.05026771192076,5.95859698901287,6.01971080428479,267533.616208552,0.0,1.0
1992-09-08,49.25,49.25,49.0,49.25,45633,6.01971080428479,6.01971080428479,5.98915389664883,6.01971080428479,373344.388637457,0.0,1.0
1992-09-09,49.5,49.5,49.0,49.0,22567,6.05026771192076,6.05026771192076,5.98915389664883,5.98915389664883,184630.921008513,0.0,1.0
1992-09-10,49.0,49.5,49.0,49.0,16600,5.98915389664883,6.05026771192076,5.98915389664883,5.98915389664883,135812.172142568,0.0,1.0
1992-09-11,49.13,49.5,49.0,49.5,4933,6.00504348861953,6.05026771192076,5.98915389664883,6.05026771192076,40359.1232035714,0.0,1.0
1992-09-14,49.0,49.5,49.0,49.5,10200,6.02093308059023,6.08237117324932,6.02093308059023,6.08237117324932,83010.3894712287,0.26,1.0
1992-09-15,49.0,49.5,48.25,49.5,18133,6.02093308059023,6.08237117324932,5.92877594160161,6.08237117324932,147571.312968803,0.0,1.0
1992-09-16,48.5,48.75,47.5,48.0,58867,5.95949498793115,5.99021403426069,5.83661880261298,5.89805689527206,479075.744804198,0.0,1.0
1992-09-17,49.0,49.13,48.0,48.0,39433,6.02093308059023,6.03690698468159,5.89805689527206,5.89805689527206,320916.538041075,0.0,1.0
1992-09-18,48.88,49.25,48.75,49.25,47700,6.00618793835205,6.05165212691977,5.99021403426069,6.05165212691977,388195.644880158,0.0,1.0
1992-09-21,49.25,49.25,48.75,49.25,20233,6.05165212691977,6.05165212691977,5.99021403426069,6.05165212691977,164661.687271703,0.0,1.0
1992-09-22,49.0,49.25,48.75,49.25,7800,6.02093308059023,6.05165212691977,5.99021403426069,6.05165212691977,63478.5331250573,0.0,1.0
1992-09-23,49.0,49.25,48.75,49.25,9800,6.02093308059023,6.05165212691977,5.99021403426069,6.05165212691977,79755.0800802001,0.0,1.0
1992-09-24,49.75,49.75,48.5,48.5,119833,6.11309021957886,6.11309021957886,5.95949498793115,5.95949498793115,975233.725637818,0.0,1.0
1992-09-25,50.25,50.5,49.5,50.0,79233,6.17452831223794,6.20524735856748,6.08237117324932,6.1438092659084,644819.822448418,0.0,1.0
1992-09-28,49.5,50.25,49.5,49.5,12767,6.08237117324932,6.17452831223794,6.08237117324932,6.08237117324932,103901.337488155,0.0,1.0
1992-09-29,50.75,50.75,49.5,50.25,19700,6.23596640489703,6.23596640489703,6.08237117324932,6.17452831223794,160323.987508157,0.0,1.0
1992-09-30,52.75,52.75,50.25,50.25,157833,6.48171877553336,6.48171877553336,6.17452831223794,6.17452831223794,1284488.11778553,0.0,1.0
1992-10-01,55.0,55.75,52.25,53.0,270967,6.75819019249924,6.85034733148787,6.42028068287428,6.5124378218629,2205203.5493971,0.0,1.0
1992-10-02,54.5,55.75,54.25,55.75,209567,6.69675209984016,6.85034733148787,6.66603305351061,6.85034733148787,1705513.55787421,0.0,1.0
1992-10-05,54.25,55.0,53.0,54.0,77800,6.66603305351061,6.75819019249924,6.5124378218629,6.63531400718107,633157.676555059,0.0,1.0
1992-10-06,55.5,55.5,54.75,55.5,17500,6.81962828515832,6.81962828515832,6.7274711461697,6.81962828515832,142419.7858575,0.0,1.0
1992-10-07,57.0,57.25,55.0,55.75,222800,7.00394256313558,7.03466160946512,6.75819019249924,6.85034733148787,1813207.33080292,0.0,1.0
1992-10-08,57.75,59.25,56.75,56.75,400933,7.0960997021242,7.28041398010145,6.97322351680603,6.97322351680603,3262902.40018315,0.0,1.0
1992-10-09,57.5,58.25,57.25,58.25,113433,7.06538065579466,7.15753779478329,7.03466160946512,7.15753779478329,923148.775381361,0.0,1.0
1992-10-12,57.75,58.25,57.25,58.0,61367,7.0960997021242,7.15753779478329,7.03466160946512,7.12681874845374,499421.428498127,0.0,1.0
1992-10-13,56.75,57.75,56.5,57.75,15833,6.97322351680603,7.0960997021242,6.94250447047649,7.0960997021242,128853.283970389,0.0,1.0
1992-10-14,56.5,57.5,56.5,57.25,73533,6.94250447047649,7.06538065579466,6.94250447047649,7.03466160946512,598431.663626261,0.0,1.0
1992-10-15,56.25,56.63,56.0,56.25,50800,6.91178542414695,6.95847837456785,6.88106637781741,6.91178542414695,413424.292660629,0.0,1.0
1992-10-16,56.75,56.75,56.25,56.75,35033,6.97322351680603,6.97322351680603,6.91178542414695,6.97322351680603,285108.13473976,0.0,1.0
1992-10-19,56.5,57.0,56.0,57.0,64800,6.94250447047649,7.00394256313558,6.88106637781741,7.00394256313558,527360.12134663,0.0,1.0
1992-10-20,55.0,56.75,55.0,56.5,62800,6.75819019249924,6.97322351680603,6.75819019249924,6.94250447047649,511083.574391487,0.0,1.0
1992-10-21,55.5,55.75,54.75,55.5,122900,6.81962828515832,6.85034733148787,6.7274711461697,6.81962828515832,1000193.81039353,0.0,1.0
1992-10-22,55.25,55.5,54.75,55.5,52000,6.78890923882878,6.81962828515832,6.7274711461697,6.81962828515832,423190.220833715,0.0,1.0
1992-10-23,54.75,55.5,54.75,55.5,75833,6.7274711461697,6.81962828515832,6.7274711461697,6.81962828515832,617149.692624675,0.0,1.0
1992-10-26,55.25,55.25,54.5,54.75,34467,6.78890923882878,6.78890923882878,6.69675209984016,6.7274711461697,280501.871951455,0.0,1.0
1992-10-27,55.75,56.0,55.0,55.25,118500,6.85034733148787,6.88106637781741,6.75819019249924,6.78890923882878,964385.407092215,0.0,1.0
1992-10-28,56.25,56.25,55.25,56.0,62900,6.91178542414695,6.91178542414695,6.78890923882878,6.88106637781741,511897.401739244,0.0,1.0
1992-10-29,55.5,56.5,55.5,56.0,23333,6.81962828515832,6.94250447047649,6.81962828515832,6.88106637781741,189890.335052175,0.0,1.0
1992-10-30,55.5,56.5,55.5,56.5,9667,6.81962828515832,6.94250447047649,6.81962828515832,6.94250447047649,78672.6897076832,0.0,1.0
1992-11-02,55.63,56.25,55.5,55.5,46933,6.83560218924969,6.91178542414695,6.81962828515832,6.81962828515832,381953.58912286,0.0,1.0
1992-11-03,56.0,56.25,55.25,56.25,55733,6.88106637781741,6.91178542414695,6.78890923882878,6.91178542414695,453570.395725489,0.0,1.0
1992-11-04,56.0,56.0,55.25,56.0,42967,6.88106637781741,6.88106637781741,6.78890923882878,6.88106637781741,349677.196510812,0.0,1.0
1992-11-05,56.25,56.25,55.25,55.25,52100,6.91178542414695,6.91178542414695,6.78890923882878,6.78890923882878,424004.048181472,0.0,1.0
1992-11-06,55.63,56.25,55.5,56.25,52100,6.83560218924969,6.91178542414695,6.81962828515832,6.91178542414695,424004.048181472,0.0,1.0
1992-11-09,56.75,56.75,55.5,55.5,74700,6.97322351680603,6.97322351680603,6.81962828515832,6.81962828515832,607929.028774587,0.0,1.0
1992-11-10,57.25,57.25,56.25,56.75,445600,7.03466160946512,7.03466160946512,6.91178542414695,6.97322351680603,3626414.66160583,0.0,1.0
1992-11-11,57.5,57.5,56.5,57.25,89067,7.06538065579466,7.06538065579466,6.94250447047649,7.03466160946512,724851.603826856,0.0,1.0
1992-11-12,58.75,58.75,57.75,58.0,21567,7.21897588744237,7.21897588744237,7.0960997021242,7.12681874845374,175518.144090783,0.0,1.0
1992-11-13,60.0,60.0,58.75,58.75,48133,7.37257111909008,7.37257111909008,7.21897588744237,7.21897588744237,391719.517295946,0.0,1.0
1992-11-16,60.25,61.0,60.0,60.0,57933,7.40329016541962,7.49544730440825,7.37257111909008,7.37257111909008,471474.597376146,0.0,1.0
1992-11-17,61.5,61.5,60.25,61.0,209767,7.55688539706733,7.55688539706733,7.40329016541962,7.49544730440825,1707141.21256973,0.0,1.0
1992-11-18,61.0,61.25,60.5,61.25,35900,7.49544730440825,7.52616635073779,7.43400921174916,7.52616635073779,292164.017844815,0.0,1.0
1992-11-19,59.25,60.5,59.25,60.0,37667,7.28041398010145,7.43400921174916,7.28041398010145,7.37257111909008,306544.347079684,0.0,1.0
1992-11-20,59.75,60.0,59.0,60.0,39767,7.34185207276054,7.37257111909008,7.24969493377191,7.37257111909008,323634.721382583,0.0,1.0
1992-11-23,60.5,60.5,59.25,59.75,28400,7.43400921174916,7.43400921174916,7.28041398010145,7.34185207276054,231126.966763029,0.0,1.0
1992-11-24,60.0,61.0,60.0,60.5,48800,7.37257111909008,7.49544730440825,7.37257111909008,7.43400921174916,397147.745705486,0.0,1.0
1992-11-25,61.13,61.25,60.0,60.5,37333,7.51142120849961,7.52616635073779,7.37257111909008,7.43400921174916,303826.163738175,0.0,1.0
1992-11-27,61.38,61.5,60.75,61.25,26000,7.54214025482915,7.55688539706733,7.46472825807871,7.52616635073779,211595.110416858,0.0,1.0
1992-11-30,61.38,61.75,61.0,61.5,17167,7.54214025482915,7.58760444339687,7.49544730440825,7.55688539706733,139709.740789469,0.0,1.0
1992-12-01,61.25,62.75,61.0,61.5,61367,7.52616635073779,7.71048062871504,7.49544730440825,7.55688539706733,499421.428498127,0.0,1.0
1992-12-02,61.25,61.75,61.25,61.75,39233,7.52616635073779,7.58760444339687,7.52616635073779,7.58760444339687,319288.88334556,0.0,1.0
1992-12-03,61.75,61.75,61.25,61.75,22333,7.58760444339687,7.58760444339687,7.52616635073779,7.58760444339687,181752.061574603,0.0,1.0
1992-12-04,61.75,61.75,61.25,61.75,14867,7.58760444339687,7.58760444339687,7.52616635073779,7.58760444339687,120991.711791055,0.0,1.0
1992-12-07,61.5,61.75,61.25,61.75,21033,7.55688539706733,7.58760444339687,7.52616635073779,7.58760444339687,171172.30605376,0.0,1.0
1992-12-08,61.0,61.5,60.25,61.25,69100,7.49544730440825,7.55688539706733,7.40329016541962,7.52616635073779,562354.697300186,0.0,1.0
1992-12-09,59.75,60.5,59.75,60.5,20233,7.34185207276054,7.43400921174916,7.34185207276054,7.43400921174916,164661.687271703,0.0,1.0
1992-12-10,60.25,60.25,59.5,60.25,17833,7.40329016541962,7.40329016541962,7.311133026431,7.40329016541962,145129.830925532,0.0,1.0
1992-12-11,59.5,60.25,59.5,60.25,11233,7.311133026431,7.40329016541962,7.311133026431,7.40329016541962,91417.22597356,0.0,1.0
1992-12-14,60.0,60.25,59.5,60.25,20900,7.4045189272728,7.43537108946977,7.34281460287886,7.43537108946977,169356.039510033,0.26,1.0
1992-12-15,60.25,60.5,59.75,60.0,10667,7.43537108946977,7.46622325166674,7.37366676507583,7.4045189272728,86436.4054283982,0.0,1.0
1992-12-16,60.5,61.0,59.75,60.5,23000,7.46622325166674,7.52792757606068,7.37366676507583,7.46622325166674,186372.675058888,0.0,1.0
1992-12-17,59.5,60.5,59.5,60.5,31633,7.34281460287886,7.46622325166674,7.34281460287886,7.46622325166674,256327.253484252,0.0,1.0
1992-12-18,58.75,60.0,58.5,60.0,47833,7.25025811628795,7.4045189272728,7.21940595409098,7.4045189272728,387598.442003991,0.0,1.0
1992-12-21,59.0,59.0,58.5,58.5,69200,7.28111027848492,7.28111027848492,7.21940595409098,7.21940595409098,560738.657133698,0.0,1.0
1992-12-22,60.25,60.25,58.75,59.0,59733,7.43537108946977,7.43537108946977,7.25025811628795,7.28111027848492,484026.043447503,0.0,1.0
1992-12-23,60.0,60.75,60.0,60.25,68667,7.4045189272728,7.49707541386371,7.4045189272728,7.43537108946977,556419.672968203,0.0,1.0
1992-12-24,60.5,60.75,59.75,60.75,6033,7.46622325166674,7.49707541386371,7.37366676507583,7.49707541386371,48886.3629839249,0.0,1.0
1992-12-28,60.0,60.5,59.63,60.5,46600,7.4045189272728,7.46622325166674,7.35885772722129,7.46622325166674,377607.245988878,0.0,1.0
1992-12-29,59.75,60.0,59.75,59.75,6033,7.37366676507583,7.4045189272728,7.37366676507583,7.37366676507583,48886.3629839249,0.0,1.0
1992-12-30,60.25,60.25,59.75,60.0,40867,7.43537108946977,7.43537108946977,7.37366676507583,7.4045189272728,331151.830940503,0.0,1.0
1992-12-31,61.25,61.25,59.75,59.75,42867,7.55877973825765,7.55877973825765,7.37366676507583,7.37366676507583,347358.150510842,0.0,1.0
1993-01-04,61.0,61.25,60.5,60.75,59833,7.52792757606068,7.55877973825765,7.46622325166674,7.49707541386371,484836.35942602,0.0,1.0
1993-01-05,60.25,61.0,59.75,60.5,38567,7.43537108946977,7.52792757606068,7.37366676507583,7.46622325166674,312514.563434615,0.0,1.0
1993-01-06,60.25,60.5,59.75,59.75,35133,7.43537108946977,7.46622325166674,7.37366676507583,7.37366676507583,284688.312732344,0.0,1.0
1993-01-07,60.25,60.25,59.75,60.25,83433,7.43537108946977,7.43537108946977,7.37366676507583,7.43537108946977,676070.930356009,0.0,1.0
1993-01-08,59.88,60.25,59.5,60.25,42400,7.38970988941826,7.43537108946977,7.34281460287886,7.43537108946977,343573.974891167,0.0,1.0
1993-01-11,60.0,60.0,59.25,60.0,40100,7.4045189272728,7.4045189272728,7.31196244068189,7.4045189272728,324936.707385279,0.0,1.0
1993-01-12,59.25,60.0,59.25,60.0,15167,7.31196244068189,7.4045189272728,7.31196244068189,7.4045189272728,122900.624461659,0.0,1.0
1993-01-13,59.5,60.0,59.0,60.0,57833,7.34281460287886,7.4045189272728,7.28111027848492,7.4045189272728,468630.039855681,0.0,1.0
1993-01-14,59.13,59.5,58.75,59.5,26967,7.29715340282735,7.34281460287886,7.25025811628795,7.34281460287886,218517.909926654,0.0,1.0
1993-01-15,58.88,59.25,58.75,58.75,16500,7.26630124063038,7.31196244068189,7.25025811628795,7.25025811628795,133702.136455289,0.0,1.0
1993-01-18,59.5,59.5,58.75,59.25,11100,7.34281460287886,7.34281460287886,7.25025811628795,7.31196244068189,89945.0736153764,0.0,1.0
1993-01-19,59.5,59.5,58.75,59.5,44600,7.34281460287886,7.34281460287886,7.25025811628795,7.34281460287886,361400.926418539,0.0,1.0
1993-01-20,59.5,59.5,58.75,59.5,17733,7.34281460287886,7.34281460287886,7.25025811628795,7.34281460287886,143693.332470403,0.0,1.0
1993-01-21,59.0,59.5,58.75,58.75,68967,7.28111027848492,7.34281460287886,7.25025811628795,7.25025811628795,558850.620903754,0.0,1.0
1993-01-22,59.25,59.25,58.75,59.0,24100,7.31196244068189,7.31196244068189,7.25025811628795,7.28111027848492,195286.150822574,0.0,1.0
1993-01-25,59.13,59.25,58.75,59.0,66233,7.29715340282735,7.31196244068189,7.25025811628795,7.28111027848492,536696.582051101,0.0,1.0
1993-01-26,59.25,59.25,58.75,58.75,34700,7.31196244068189,7.31196244068189,7.25025811628795,7.25025811628795,281179.644545366,0.0,1.0
1993-01-27,59.0,59.25,58.5,58.75,40200,7.28111027848492,7.31196244068189,7.21940595409098,7.25025811628795,325747.023363796,0.0,1.0
1993-01-28,59.0,59.0,58.5,58.5,5800,7.28111027848492,7.28111027848492,7.21940595409098,7.21940595409098,46998.3267539805,0.0,1.0
1993-01-29,58.75,59.25,58.5,58.5,27433,7.25025811628795,7.31196244068189,7.21940595409098,7.21940595409098,222293.982386542,0.0,1.0
1993-02-01,58.75,59.25,58.5,58.5,18133,7.25025811628795,7.31196244068189,7.21940595409098,7.21940595409098,146934.59638447,0.0,1.0
1993-02-02,60.63,60.75,58.5,59.25,80667,7.48226637600917,7.49707541386371,7.21940595409098,7.31196244068189,653657.590390231,0.0,1.0
1993-02-03,63.0,63.5,61.0,61.0,45633,7.77474487363644,7.83644919803038,7.52792757606068,7.52792757606068,369771.490476619,0.0,1.0
1993-02-04,64.0,64.0,62.75,63.5,84200,7.89815352242432,7.89815352242432,7.74389271143947,7.83644919803038,682286.053911234,0.0,1.0
1993-02-05,62.25,64.0,62.0,64.0,42867,7.68218838704553,7.89815352242432,7.65133622484856,7.89815352242432,347358.150510842,0.0,1.0
1993-02-08,61.0,62.75,61.0,62.75,23433,7.52792757606068,7.74389271143947,7.52792757606068,7.74389271143947,189881.343245866,0.0,1.0
1993-02-09,62.25,63.0,61.0,61.75,62033,7.68218838704553,7.77474487363644,7.52792757606068,7.62048406265159,502663.310953391,0.0,1.0
1993-02-10,62.5,63.25,62.0,62.0,59067,7.7130405492425,7.80559703583341,7.65133622484856,7.65133622484856,478629.33903058,0.0,1.0
1993-02-11,62.75,63.0,62.5,63.0,9433,7.74389271143947,7.77474487363644,7.7130405492425,7.77474487363644,76437.1062534996,0.0,1.0
1993-02-12,63.0,63.75,62.5,62.75,34367,7.77474487363644,7.86730136022735,7.7130405492425,7.74389271143947,278481.292336905,0.0,1.0
1993-02-16,62.25,63.75,62.25,63.75,61567,7.68218838704553,7.86730136022735,7.68218838704553,7.86730136022735,498887.238493503,0.0,1.0
1993-02-17,61.75,62.75,61.75,62.25,80433,7.62048406265159,7.74389271143947,7.62048406265159,7.68218838704553,651761.451000502,0.0,1.0
1993-02-18,62.0,62.5,61.5,62.5,87533,7.65133622484856,7.7130405492425,7.58963190045462,7.7130405492425,709293.885475202,0.0,1.0
1993-02-19,62.0,62.25,61.75,61.75,40533,7.65133622484856,7.68218838704553,7.62048406265159,7.62048406265159,328445.375572257,0.0,1.0
1993-02-22,62.25,62.25,61.5,61.5,48133,7.68218838704553,7.68218838704553,7.58963190045462,7.58963190045462,390029.389939542,0.0,1.0
1993-02-23,62.0,62.5,61.5,62.5,54867,7.65133622484856,7.7130405492425,7.58963190045462,7.7130405492425,444596.06793287,0.0,1.0
1993-02-24,61.5,62.0,61.5,62.0,35233,7.58963190045462,7.65133622484856,7.58963190045462,7.65133622484856,285498.628710861,0.0,1.0
1993-02-25,61.63,62.0,61.5,62.0,22800,7.60567502479705,7.65133622484856,7.58963190045462,7.65133622484856,184752.043101854,0.0,1.0
1993-02-26,61.5,61.88,60.75,61.5,28967,7.58963190045462,7.63652718699402,7.49707541386371,7.58963190045462,234724.229496992,0.0,1.0
1993-03-01,61.5,61.75,60.75,60.75,68000,7.58963190045462,7.62048406265159,7.49707541386371,7.49707541386371,551014.865391495,0.0,1.0
1993-03-02,61.5,61.75,60.75,61.25,88300,7.58963190045462,7.62048406265159,7.49707541386371,7.55877973825765,715509.009030427,0.0,1.0
1993-03-03,62.13,62.25,61.25,61.75,26967,7.66737934919099,7.68218838704553,7.55877973825765,7.62048406265159,218517.909926654,0.0,1.0
1993-03-04,62.25,62.25,61.5,62.25,37800,7.68218838704553,7.68218838704553,7.58963190045462,7.68218838704553,306299.43987939,0.0,1.0
1993-03-05,63.25,63.5,61.5,62.25,50800,7.80559703583341,7.83644919803038,7.58963190045462,7.68218838704553,411640.517086588,0.0,1.0
1993-03-08,64.75,65.0,63.5,63.75,48133,7.99071000901523,8.0215621712122,7.83644919803038,7.86730136022735,390029.389939542,0.0,1.0
1993-03-09,65.5,65.5,64.75,65.0,145067,8.08326649560614,8.08326649560614,7.99071000901523,8.0215621712122,1175501.08055512,0.0,1.0
1993-03-10,64.75,65.75,64.75,65.75,39533,7.99071000901523,8.11411865780311,7.99071000901523,8.11411865780311,320342.215787088,0.0,1.0
1993-03-11,66.0,66.75,64.75,65.75,50667,8.14497082000008,8.23752730659099,7.99071000901523,8.11411865780311,410562.79683516,0.0,1.0
1993-03-12,64.5,66.5,63.75,66.5,44200,7.95985784681826,8.20667514439402,7.86730136022735,8.20667514439402,358159.662504472,0.0,1.0
1993-03-15,63.75,64.5,63.5,64.5,35367,7.90185578188796,7.99481879108664,7.87086811215507,7.99481879108664,285331.232590695,0.28,1.0
1993-03-16,64.0,64.25,63.5,63.5,14767,7.93284345162085,7.96383112135375,7.87086811215507,7.87086811215507,119136.096125394,0.0,1.0
1993-03-17,62.75,64.25,62.75,63.25,28400,7.77790510295639,7.96383112135375,7.77790510295639,7.83988044242217,229123.392020124,0.0,1.0
1993-03-18,63.5,63.5,62.5,62.5,25633,7.87086811215507,7.87086811215507,7.74691743322349,7.74691743322349,206799.996748304,0.0,1.0
1993-03-19,63.0,63.5,62.0,62.5,34367,7.80889277268928,7.87086811215507,7.6849420937577,7.74691743322349,277263.507519564,0.0,1.0
1993-03-22,62.75,63.0,62.0,62.0,16600,7.77790510295639,7.80889277268928,7.6849420937577,7.6849420937577,133924.236180777,0.0,1.0
1993-03-23,62.0,63.0,61.13,62.0,88967,7.6849420937577,7.80889277268928,7.57710500308723,7.6849420937577,717761.296403324,0.0,1.0
1993-03-24,62.75,63.0,62.25,62.5,12000,7.77790510295639,7.80889277268928,7.7159297634906,7.74691743322349,96812.7008535735,0.0,1.0
1993-03-25,62.25,63.0,62.25,62.75,33700,7.7159297634906,7.80889277268928,7.7159297634906,7.77790510295639,271882.334897119,0.0,1.0
1993-03-26,62.5,63.0,62.25,63.0,30600,7.74691743322349,7.80889277268928,7.7159297634906,7.80889277268928,246872.387176613,0.0,1.0
1993-03-29,61.25,63.0,61.0,63.0,242400,7.59197908455902,7.80889277268928,7.56099141482613,7.80889277268928,1955616.55724219,0.0,1.0
1993-03-30,60.88,61.75,60.0,61.75,134600,7.54611733335434,7.65395442402481,7.43704073589455,7.65395442402481,1085915.79457425,0.0,1.0
1993-03-31,61.5,61.5,60.5,60.5,67767,7.62296675429192,7.62296675429192,7.49901607536034,7.49901607536034,546725.524895343,0.0,1.0
1993-04-01,61.75,61.75,61.0,61.0,40667,7.65395442402481,7.65395442402481,7.56099141482613,7.56099141482613,328090.17546769,0.0,1.0
1993-04-02,61.25,61.75,60.75,61.75,142967,7.59197908455902,7.65395442402481,7.53000374509323,7.65395442402481,1153418.4502444,0.0,1.0
1993-04-05,61.0,61.75,60.0,60.75,104033,7.56099141482613,7.65395442402481,7.43704073589455,7.53000374509323,839309.642324985,0.0,1.0
1993-04-06,60.88,61.25,60.5,60.5,155533,7.54611733335434,7.59197908455902,7.49901607536034,7.49901607536034,1254797.48348824,0.0,1.0
1993-04-07,61.38,61.75,60.75,60.75,62033,7.60809267282013,7.65395442402481,7.53000374509323,7.53000374509323,500465.189337477,0.0,1.0
1993-04-08,61.75,62.25,61.0,61.75,33367,7.65395442402481,7.7159297634906,7.56099141482613,7.65395442402481,269195.782448432,0.0,1.0
1993-04-12,62.75,63.5,62.75,63.0,20233,7.77790510295639,7.87086811215507,7.77790510295639,7.80889277268928,163234.281364196,0.0,1.0
1993-04-13,63.13,63.5,63.0,63.0,14300,7.82500636095038,7.87086811215507,7.80889277268928,7.80889277268928,115368.468517175,0.0,1.0
1993-04-14,61.38,63.5,61.25,63.5,83100,7.60809267282013,7.87086811215507,7.59197908455902,7.87086811215507,670427.953410997,0.0,1.0
1993-04-15,61.25,61.5,60.5,61.0,161267,7.59197908455902,7.62296675429192,7.49901607536034,7.56099141482613,1301057.8190461,0.0,1.0
1993-04-16,61.25,61.25,60.5,61.25,20133,7.59197908455902,7.59197908455902,7.49901607536034,7.59197908455902,162427.508857083,0.0,1.0
1993-04-19,60.5,61.25,60.5,61.25,16200,7.49901607536034,7.59197908455902,7.49901607536034,7.59197908455902,130697.146152324,0.0,1.0
1993-04-20,60.25,61.0,60.0,61.0,49567,7.46802840562745,7.56099141482613,7.43704073589455,7.56099141482613,399892.928600757,0.0,1.0
1993-04-21,59.75,60.75,58.75,60.0,70200,7.40605306616166,7.53000374509323,7.28210238723008,7.43704073589455,566354.299993405,0.0,1.0
1993-04-22,59.0,60.0,59.0,60.0,53333,7.31309005696298,7.43704073589455,7.31309005696298,7.43704073589455,430275.981218636,0.0,1.0
1993-04-23,58.75,59.5,58.0,59.5,101633,7.28210238723008,7.37506539642876,7.1891393780314,7.37506539642876,819947.102154271,0.0,1.0
1993-04-26,58.63,59.0,58.25,58.75,27200,7.26722830575829,7.31309005696298,7.22012704776429,7.28210238723008,219442.121934767,0.0,1.0
1993-04-27,57.75,59.0,57.75,59.0,100600,7.15815170829851,7.31309005696298,7.15815170829851,7.31309005696298,811613.142155792,0.0,1.0
1993-04-28,57.25,58.25,57.0,58.25,72967,7.09617636883272,7.22012704776429,7.06518869909982,7.22012704776429,588677.695265225,0.0,1.0
1993-04-29,58.5,59.0,57.25,58.25,44300,7.25111471749719,7.31309005696298,7.09617636883272,7.22012704776429,357400.220651109,0.0,1.0
1993-04-30,59.0,60.0,58.5,59.0,218600,7.31309005696298,7.43704073589455,7.25111471749719,7.31309005696298,1763604.70054926,0.0,1.0
1993-05-03,58.13,59.0,57.75,59.0,27633,7.20525296629251,7.31309005696298,7.15815170829851,7.31309005696298,222935.446890566,0.0,1.0
1993-05-04,59.0,59.5,58.0,58.5,22233,7.31309005696298,7.37506539642876,7.1891393780314,7.25111471749719,179369.731506458,0.0,1.0
1993-05-05,58.75,59.25,58.75,58.75,6800,7.28210238723008,7.34407772669587,7.28210238723008,7.28210238723008,54860.5304836917,0.0,1.0
1993-05-06,58.5,59.25,58.5,59.25,18800,7.25111471749719,7.34407772669587,7.25111471749719,7.34407772669587,151673.231337265,0.0,1.0
1993-05-07,57.0,59.25,57.0,59.25,53667,7.06518869909982,7.34407772669587,7.06518869909982,7.34407772669587,432970.601392395,0.0,1.0
1993-05-10,57.25,57.75,57.0,57.25,24667,7.09617636883272,7.15815170829851,7.06518869909982,7.09617636883272,199006.574329592,0.0,1.0
1993-05-11,57.75,57.75,57.0,57.0,10100,7.15815170829851,7.15815170829851,7.06518869909982,7.06518869909982,81484.0232184244,0.0,1.0
1993-05-12,57.0,57.75,56.75,57.25,32933,7.06518869909982,7.15815170829851,7.03420102936693,7.09617636883272,265694.389767562,0.0,1.0
1993-05-13,56.5,57.0,55.88,57.0,38867,7.00321335963404,7.06518869909982,6.92636393869646,7.06518869909982,313568.270339654,0.0,1.0
1993-05-14,54.5,56.5,54.25,56.5,72400,6.75531200177088,7.00321335963404,6.72432433203799,7.00321335963404,584103.295149894,0.0,1.0
1993-05-17,51.75,55.25,51.75,54.5,89600,6.41444763470905,6.84827501096957,6.41444763470905,6.75531200177088,722868.16637335,0.0,1.0
1993-05-18,51.0,52.25,50.0,52.25,166433,6.32148462551037,6.47642297417484,6.19753394657879,6.47642297417484,1342735.68676357,0.0,1.0
1993-05-19,54.0,54.0,51.0,51.0,174167,6.6933366623051,6.6933366623051,6.32148462551037,6.32148462551037,1405131.4724637,0.0,1.0
1993-05-20,55.5,55.75,53.75,54.0,144200,6.87926268070246,6.91025035043535,6.6623489925722,6.6933366623051,1163365.95525711,0.0,1.0
1993-05-21,55.25,56.0,54.75,54.75,112967,6.84827501096957,6.94123802016825,6.78629967150378,6.78629967150378,911386.69811047,0.0,1.0
1993-05-24,56.0,56.0,54.75,55.5,26867,6.94123802016825,6.94123802016825,6.78629967150378,6.87926268070246,216755.56948608,0.0,1.0
1993-05-25,56.63,57.25,55.75,56.25,124333,7.01932694789514,7.09617636883272,6.91025035043535,6.97222568990114,1003084.46126895,0.0,1.0
1993-05-26,56.75,57.5,56.5,57.0,73367,7.03420102936693,7.12716403856561,7.00321335963404,7.06518869909982,591904.785293678,0.0,1.0
1993-05-27,57.38,57.75,56.75,56.75,26767,7.11228995709382,7.15815170829851,7.03420102936693,7.03420102936693,215948.796978967,0.0,1.0
1993-05-28,56.75,57.75,56.0,57.75,49800,7.03420102936693,7.15815170829851,6.94123802016825,7.15815170829851,401772.70854233,0.0,1.0
1993-06-01,58.0,58.25,56.75,56.75,37800,7.1891393780314,7.22012704776429,7.03420102936693,7.03420102936693,304960.007688757,0.0,1.0
1993-06-02,58.25,58.25,57.5,58.0,37233,7.22012704776429,7.22012704776429,7.12716403856561,7.1891393780314,300385.607573426,0.0,1.0
1993-06-03,57.5,58.25,57.0,57.5,56400,7.12716403856561,7.22012704776429,7.06518869909982,7.12716403856561,455019.694011796,0.0,1.0
1993-06-04,58.25,59.0,57.5,58.25,128067,7.22012704776429,7.31309005696298,7.12716403856561,7.22012704776429,1033209.34668455,0.0,1.0
1993-06-07,56.63,58.25,56.5,58.25,53867,7.01932694789514,7.22012704776429,7.00321335963404,7.22012704776429,434584.146406621,0.0,1.0
1993-06-08,56.5,57.0,55.75,57.0,93767,7.00321335963404,7.06518869909982,6.91025035043535,7.06518869909982,756486.376744753,0.0,1.0
1993-06-09,56.63,57.0,56.0,56.25,58967,7.01932694789514,7.06518869909982,6.94123802016825,6.97222568990114,475729.54426939,0.0,1.0
1993-06-10,56.5,57.0,56.5,56.5,26000,7.00321335963404,7.06518869909982,7.00321335963404,7.00321335963404,209760.851849409,0.0,1.0
1993-06-11,57.75,58.25,57.0,57.0,37133,7.15815170829851,7.22012704776429,7.06518869909982,7.06518869909982,299578.835066312,0.0,1.0
1993-06-14,58.5,58.5,57.5,58.0,110767,7.28582090759803,7.28582090759803,7.1612769604596,7.22354893402882,889380.837407417,0.28,1.0
1993-06-15,59.5,59.75,58.0,58.5,122900,7.41036485473646,7.44150084152107,7.22354893402882,7.28582090759803,986800.264676045,0.0,1.0
1993-06-16,60.5,60.5,58.75,59.5,118133,7.53490880187489,7.53490880187489,7.31695689438264,7.41036485473646,948524.618933891,0.0,1.0
1993-06-17,59.75,60.5,59.25,60.0,38433,7.44150084152107,7.53490880187489,7.37922886795185,7.47263682830567,308589.866332745,0.0,1.0
1993-06-18,59.0,59.75,59.0,59.75,15633,7.34809288116724,7.44150084152107,7.34809288116724,7.44150084152107,125521.957182104,0.0,1.0
1993-06-21,59.25,59.75,58.75,59.0,89600,7.37922886795185,7.44150084152107,7.31695689438264,7.34809288116724,719424.765784977,0.0,1.0
1993-06-22,59.0,59.25,58.75,59.25,69733,7.34809288116724,7.37922886795185,7.31695689438264,7.37922886795185,559906.776701828,0.0,1.0
1993-06-23,61.25,61.5,59.0,59.5,119667,7.62831676222871,7.65945274901331,7.34809288116724,7.41036485473646,960841.556330254,0.0,1.0
1993-06-24,61.25,61.5,60.75,60.75,119267,7.62831676222871,7.65945274901331,7.56604478865949,7.56604478865949,957629.838625857,0.0,1.0
1993-06-25,60.88,61.25,60.75,60.75,25867,7.58223550178749,7.62831676222871,7.56604478865949,7.56604478865949,207693.754649107,0.0,1.0
1993-06-28,60.13,61.25,60.0,60.75,31833,7.48882754143367,7.62831676222871,7.47263682830567,7.56604478865949,255596.524210192,0.0,1.0
1993-06-29,59.13,60.75,58.5,60.75,120700,7.36428359429524,7.56604478865949,7.28582090759803,7.56604478865949,969135.81730186,0.0,1.0
1993-06-30,58.75,59.25,58.0,59.25,47700,7.31695689438264,7.37922886795185,7.22354893402882,7.37922886795185,382997.336249368,0.0,1.0
1993-07-01,59.0,59.0,58.5,59.0,27333,7.34809288116724,7.34809288116724,7.28582090759803,7.34809288116724,219464.700035723,0.0,1.0
1993-07-02,58.63,59.0,58.5,58.5,10333,7.30201162072603,7.34809288116724,7.28582090759803,7.28582090759803,82966.6975988411,0.0,1.0
1993-07-06,58.75,59.25,58.5,58.5,105667,7.31695689438264,7.37922886795185,7.28582090759803,7.28582090759803,848431.436676352,0.0,1.0
1993-07-07,59.5,59.75,58.75,59.25,64033,7.41036485473646,7.44150084152107,7.31695689438264,7.37922886795185,514139.799414167,0.0,1.0
1993-07-08,59.38,59.75,59.0,59.75,42300,7.39541958107985,7.44150084152107,7.34809288116724,7.44150084152107,339639.147240006,0.0,1.0
1993-07-09,59.5,59.75,58.75,58.75,38567,7.41036485473646,7.44150084152107,7.31695689438264,7.31695689438264,309665.791763719,0.0,1.0
1993-07-12,59.0,59.75,59.0,59.38,9433,7.34809288116724,7.44150084152107,7.34809288116724,7.39541958107985,75740.3327639474,0.0,1.0
1993-07-13,59.5,59.75,58.75,59.75,38867,7.41036485473646,7.44150084152107,7.31695689438264,7.44150084152107,312074.580042017,0.0,1.0
1993-07-14,59.5,59.5,58.5,59.25,41733,7.41036485473646,7.41036485473646,7.28582090759803,7.37922886795185,335086.537394023,0.0,1.0
1993-07-15,58.75,59.5,58.75,58.75,21700,7.31695689438264,7.41036485473646,7.31695689438264,7.31695689438264,174235.685463549,0.0,1.0
1993-07-16,58.5,59.5,58.5,58.75,13167,7.28582090759803,7.41036485473646,7.28582090759803,7.31695689438264,105721.717534495,0.0,1.0
1993-07-19,58.25,59.0,58.25,58.5,6467,7.25468492081342,7.34809288116724,7.25468492081342,7.28582090759803,51925.445985842,0.0,1.0
1993-07-20,58.25,59.0,58.25,59.0,49033,7.25468492081342,7.34809288116724,7.25468492081342,7.34809288116724,393700.385499272,0.0,1.0
1993-07-21,59.0,59.0,58.5,59.0,14600,7.34809288116724,7.34809288116724,7.28582090759803,7.34809288116724,117227.696210499,0.0,1.0
1993-07-22,58.0,59.0,58.0,58.5,38867,7.22354893402882,7.34809288116724,7.22354893402882,7.28582090759803,312074.580042017,0.0,1.0
1993-07-23,58.25,58.75,58.0,58.0,47067,7.25468492081342,7.31695689438264,7.22354893402882,7.22354893402882,377914.79298216,0.0,1.0
1993-07-26,57.0,58.5,57.0,58.25,31933,7.09900498689039,7.28582090759803,7.09900498689039,7.25468492081342,256399.453636291,0.0,1.0
1993-07-27,57.5,58.0,57.0,57.0,30500,7.1612769604596,7.22354893402882,7.09900498689039,7.09900498689039,244893.474960288,0.0,1.0
1993-07-28,57.0,57.5,57.0,57.5,6567,7.09900498689039,7.1612769604596,7.09900498689039,7.1612769604596,52728.3754119413,0.0,1.0
1993-07-29,57.0,57.5,57.0,57.5,14100,7.09900498689039,7.1612769604596,7.09900498689039,7.1612769604596,113213.049080002,0.0,1.0
1993-07-30,58.25,58.25,57.25,57.75,56867,7.25468492081342,7.25468492081342,7.130140973675,7.19241294724421,456601.876739892,0.0,1.0
1993-08-02,59.5,60.0,58.5,58.5,122233,7.41036485473646,7.47263682830567,7.28582090759803,7.28582090759803,981444.725403963,0.0,1.0
1993-08-03,60.75,61.0,59.5,59.88,74800,7.56604478865949,7.5971807754441,7.41036485473646,7.45769155464906,600591.21072228,0.0,1.0
1993-08-04,60.63,60.75,60.0,60.0,35233,7.55109951500288,7.56604478865949,7.47263682830567,7.47263682830567,282896.124697568,0.0,1.0
1993-08-05,60.13,61.0,59.75,60.0,75467,7.48882754143367,7.5971807754441,7.44150084152107,7.47263682830567,605946.749994362,0.0,1.0
1993-08-06,60.25,60.5,59.5,60.5,14300,7.50377281509028,7.53490880187489,7.41036485473646,7.53490880187489,114818.907932201,0.0,1.0
1993-08-09,60.0,60.5,59.5,60.5,6800,7.47263682830567,7.53490880187489,7.41036485473646,7.53490880187489,54599.2009747527,0.0,1.0
1993-08-10,59.88,60.5,59.5,59.5,10767,7.45769155464906,7.53490880187489,7.41036485473646,7.41036485473646,86451.4113081121,0.0,1.0
1993-08-11,60.25,60.25,59.5,59.5,23233,7.50377281509028,7.50377281509028,7.41036485473646,7.41036485473646,186544.593565651,0.0,1.0
1993-08-12,60.0,60.25,59.5,60.25,10567,7.47263682830567,7.50377281509028,7.41036485473646,7.50377281509028,84845.5524559135,0.0,1.0
1993-08-13,59.25,60.0,59.25,60.0,5467,7.37922886795185,7.47263682830567,7.37922886795185,7.47263682830567,43896.151724849,0.0,1.0
1993-08-16,59.25,60.0,59.25,60.0,3600,7.37922886795185,7.47263682830567,7.37922886795185,7.47263682830567,28905.459339575,0.0,1.0
1993-08-17,59.75,60.0,59.0,60.0,24100,7.44150084152107,7.47263682830567,7.34809288116724,7.47263682830567,193505.991689932,0.0,1.0
1993-08-18,59.75,60.0,59.0,60.0,15533,7.44150084152107,7.47263682830567,7.34809288116724,7.47263682830567,124719.027756005,0.0,1.0
1993-08-19,59.75,59.75,59.0,59.0,5800,7.44150084152107,7.44150084152107,7.34809288116724,7.34809288116724,46569.9067137596,0.0,1.0
1993-08-20,59.38,59.75,59.0,59.25,34367,7.39541958107985,7.44150084152107,7.34809288116724,7.37922886795185,275942.755867548,0.0,1.0
1993-08-23,59.75,59.75,59.0,59.0,5033,7.44150084152107,7.44150084152107,7.34809288116724,7.34809288116724,40411.438015578,0.0,1.0
1993-08-24,59.0,59.75,59.0,59.0,36567,7.34809288116724,7.44150084152107,7.34809288116724,7.34809288116724,293607.203241733,0.0,1.0
1993-08-25,59.0,59.75,59.0,59.75,57533,7.34809288116724,7.44150084152107,7.34809288116724,7.44150084152107,461949.386717713,0.0,1.0
1993-08-26,59.75,59.75,59.0,59.75,3600,7.44150084152107,7.44150084152107,7.34809288116724,7.44150084152107,28905.4593395749,0.0,1.0
1993-08-27,59.75,59.75,59.0,59.0,123667,7.44150084152107,7.44150084152107,7.34809288116724,7.34809288116724,992958.733374226,0.0,1.0
1993-08-30,59.13,59.75,59.0,59.0,10867,7.36428359429524,7.44150084152107,7.34809288116724,7.34809288116724,87254.3407342114,0.0,1.0
1993-08-31,58.25,59.75,58.0,59.75,67233,7.25468492081342,7.44150084152107,7.22354893402882,7.44150084152107,539833.541049346,0.0,1.0
1993-09-01,58.25,59.0,58.0,58.0,33033,7.25468492081342,7.34809288116724,7.22354893402882,7.22354893402882,265231.677323383,0.0,1.0
1993-09-02,58.38,58.75,58.0,58.0,159633,7.27087563394142,7.31695689438264,7.22354893402882,7.22354893402882,1281740.3307651,0.0,1.0
1993-09-03,58.5,59.0,58.0,58.5,45167,7.28582090759803,7.34809288116724,7.22354893402882,7.28582090759803,362659.133886273,0.0,1.0
1993-09-07,58.25,59.0,58.25,58.25,15267,7.25468492081342,7.34809288116724,7.25468492081342,7.25468492081342,122583.235482581,0.0,1.0
1993-09-08,58.75,59.0,58.0,58.25,37800,7.31695689438264,7.34809288116724,7.22354893402882,7.25468492081342,303507.323065537,0.0,1.0
1993-09-09,59.75,59.75,58.5,58.5,23567,7.44150084152107,7.44150084152107,7.28582090759803,7.28582090759803,189226.377848823,0.0,1.0
1993-09-10,60.75,61.0,59.5,59.5,76500,7.56604478865949,7.5971807754441,7.41036485473646,7.41036485473646,614241.010965968,0.0,1.0
1993-09-13,60.5,61.5,60.25,61.0,44300,7.56978110707364,7.6949014559509,7.53850101985433,7.63234128151227,354059.115064175,0.28,1.0
1993-09-14,60.25,60.5,59.5,60.0,28300,7.53850101985433,7.56978110707364,7.44466075819639,7.50722093263502,226182.233776888,0.0,1.0
1993-09-15,58.75,59.5,58.0,59.5,38767,7.35082049653846,7.44466075819639,7.25698023488052,7.44466075819639,309837.691054014,0.0,1.0
1993-09-16,59.5,59.5,58.25,58.25,73267,7.44466075819639,7.44466075819639,7.28826032209983,7.28826032209983,585572.216329726,0.0,1.0
1993-09-17,59.25,59.25,58.5,59.0,28767,7.41338067097708,7.41338067097708,7.31954040931914,7.38210058375777,229914.640249461,0.0,1.0
1993-09-20,58.88,59.25,58.5,58.5,18933,7.3670861418925,7.41338067097708,7.31954040931914,7.31954040931914,151318.312088262,0.0,1.0
1993-09-21,59.13,59.5,58.5,59.0,44200,7.39836622911181,7.44466075819639,7.31954040931914,7.38210058375777,353259.884556129,0.0,1.0
1993-09-22,58.88,59.25,58.5,58.75,52567,7.3670861418925,7.41338067097708,7.31954040931914,7.35082049653846,420131.501164299,0.0,1.0
1993-09-23,57.88,59.25,57.25,59.25,76700,7.24196579301525,7.41338067097708,7.16313997322258,7.41338067097708,613009.799670929,0.0,1.0
1993-09-24,57.13,58.25,56.75,58.0,45367,7.14812553135731,7.28826032209983,7.10057979878396,7.25698023488052,362586.90458502,0.0,1.0
1993-09-27,57.0,57.5,56.75,57.0,8233,7.13185988600327,7.19442006044189,7.10057979878396,7.13185988600327,65800.6477273893,0.0,1.0
1993-09-28,56.75,57.5,56.75,57.5,8667,7.10057979878396,7.19442006044189,7.10057979878396,7.19442006044189,69269.3081323069,0.0,1.0
1993-09-29,57.5,57.5,57.0,57.0,36467,7.19442006044189,7.19442006044189,7.13185988600327,7.13185988600327,291455.389368967,0.0,1.0
1993-09-30,56.75,57.5,56.75,57.0,24567,7.10057979878396,7.19442006044189,7.10057979878396,7.13185988600327,196346.958911548,0.0,1.0
1993-10-01,56.75,57.25,56.75,57.0,31167,7.10057979878396,7.16313997322258,7.10057979878396,7.13185988600327,249096.172442553,0.0,1.0
1993-10-04,56.75,57.25,56.5,56.75,23233,7.10057979878396,7.16313997322258,7.06929971156464,7.10057979878396,185685.22393422,0.0,1.0
1993-10-05,56.88,57.25,56.5,57.25,55200,7.116845444138,7.16313997322258,7.06929971156464,7.16313997322258,441175.240441138,0.0,1.0
1993-10-06,57.0,57.25,56.75,57.25,66567,7.13185988600327,7.16313997322258,7.10057979878396,7.16313997322258,532023.772290675,0.0,1.0
1993-10-07,57.0,57.25,56.5,56.75,46500,7.13185988600327,7.16313997322258,7.06929971156464,7.10057979878396,371642.186241176,0.0,1.0
1993-10-08,57.0,57.0,56.25,56.25,9667,7.13185988600327,7.13185988600327,7.03801962434533,7.03801962434533,77261.6132127623,0.0,1.0
1993-10-11,57.5,57.5,56.5,56.5,23233,7.19442006044189,7.19442006044189,7.06929971156464,7.06929971156464,185685.22393422,0.0,1.0
1993-10-12,57.75,57.75,57.0,57.0,58067,7.22570014766121,7.22570014766121,7.13185988600327,7.13185988600327,464089.179106804,0.0,1.0
1993-10-13,57.75,58.5,57.25,57.75,22333,7.22570014766121,7.31954040931914,7.16313997322258,7.22570014766121,178492.14936181,0.0,1.0
1993-10-14,58.75,59.0,58.25,58.5,49900,7.35082049653846,7.38210058375777,7.28826032209983,7.31954040931914,398816.023514724,0.0,1.0
1993-10-15,59.13,59.5,58.5,58.5,66333,7.39836622911181,7.44466075819639,7.31954040931914,7.31954040931914,530153.572901848,0.0,1.0
1993-10-18,58.5,59.25,58.5,58.75,10200,7.31954040931914,7.41338067097708,7.31954040931914,7.35082049653846,81521.5118206451,0.0,1.0
1993-10-19,57.75,59.25,57.5,58.5,28767,7.22570014766121,7.41338067097708,7.19442006044189,7.31954040931914,229914.64024946,0.0,1.0
1993-10-20,57.0,58.25,57.0,57.88,38333,7.13185988600327,7.28826032209983,7.13185988600327,7.24196579301525,306369.030649097,0.0,1.0
1993-10-21,57.25,57.5,56.0,57.0,98633,7.16313997322258,7.19442006044189,7.00673953712602,7.13185988600327,788305.027000558,0.0,1.0
1993-10-22,58.0,58.0,56.75,57.25,32933,7.25698023488052,7.25698023488052,7.10057979878396,7.16313997322258,263210.583214638,0.0,1.0
1993-10-25,58.0,58.0,57.25,57.25,39667,7.25698023488052,7.25698023488052,7.16313997322258,7.16313997322258,317030.765626424,0.0,1.0
1993-10-26,58.25,58.25,57.5,58.25,7033,7.28826032209983,7.28826032209983,7.19442006044189,7.28826032209983,56209.8816308429,0.0,1.0
1993-10-27,57.5,58.25,57.5,58.25,11867,7.19442006044189,7.28826032209983,7.19442006044189,7.28826032209983,94844.6843897643,0.0,1.0
1993-10-28,58.25,58.5,57.5,57.75,94767,7.28826032209983,7.31954040931914,7.19442006044189,7.22570014766121,757406.775559517,0.0,1.0
1993-10-29,58.0,58.25,57.25,57.5,44500,7.25698023488052,7.28826032209983,7.16313997322258,7.19442006044189,355657.576080265,0.0,1.0
1993-11-01,57.5,58.25,57.5,57.88,108567,7.19442006044189,7.28826032209983,7.19442006044189,7.24196579301525,867700.585669802,0.0,1.0
1993-11-02,58.25,58.25,57.5,58.25,35033,7.28826032209983,7.28826032209983,7.19442006044189,7.28826032209983,279994.423883594,0.0,1.0
1993-11-03,58.0,58.75,58.0,58.0,40100,7.25698023488052,7.35082049653846,7.25698023488052,7.25698023488052,320491.433726262,0.0,1.0
1993-11-04,57.63,58.5,57.5,57.75,28400,7.21068570579594,7.31954040931914,7.19442006044189,7.22570014766121,226981.464284933,0.0,1.0
1993-11-05,57.38,57.5,56.75,57.25,348800,7.17940561857662,7.19442006044189,7.10057979878396,7.16313997322258,2787716.01206285,0.0,1.0
1993-11-08,57.75,57.75,56.75,57.5,52433,7.22570014766121,7.22570014766121,7.10057979878396,7.19442006044189,419060.532283518,0.0,1.0
1993-11-09,58.25,58.25,57.75,58.25,28300,7.28826032209983,7.28826032209983,7.22570014766121,7.28826032209983,226182.233776888,0.0,1.0
1993-11-10,57.25,58.0,57.25,58.0,73167,7.16313997322258,7.25698023488052,7.16313997322258,7.25698023488052,584772.98582168,0.0,1.0
1993-11-11,57.13,58.0,57.0,57.75,13733,7.14812553135731,7.25698023488052,7.13185988600327,7.22570014766121,109758.325669894,0.0,1.0
1993-11-12,56.0,57.75,55.75,57.75,83433,7.00673953712602,7.22570014766121,6.97545944990671,7.22570014766121,666821.989777635,0.0,1.0
1993-11-15,55.0,56.25,54.25,56.25,147267,6.88161918824877,7.03801962434533,6.78777892659083,7.03801962434533,1177002.79228343,0.0,1.0
1993-11-16,53.0,55.0,52.5,55.0,80333,6.63137849049427,6.88161918824877,6.56881831605564,6.88161918824877,642045.844028223,0.0,1.0
1993-11-17,52.5,53.25,52.0,52.75,138100,6.56881831605564,6.66265857771358,6.50625814161702,6.60009840327495,1103737.33161089,0.0,1.0
1993-11-18,52.75,53.0,52.0,52.5,123333,6.60009840327495,6.63137849049427,6.50625814161702,6.56881831605564,985714.962487807,0.0,1.0
1993-11-19,53.0,53.0,52.25,52.75,69200,6.63137849049427,6.63137849049427,6.53753822883633,6.60009840327495,553067.511567514,0.0,1.0
1993-11-22,52.0,53.0,51.0,53.0,114733,6.50625814161702,6.63137849049427,6.38113779273977,6.63137849049427,916981.138795889,0.0,1.0
1993-11-23,52.13,52.5,51.25,52.0,102500,6.52252378697106,6.56881831605564,6.41241787995908,6.50625814161702,819211.270746679,0.0,1.0
1993-11-24,52.0,52.5,51.75,52.5,61167,6.50625814161702,6.56881831605564,6.4749780543977,6.56881831605564,488865.324856215,0.0,1.0
1993-11-26,52.0,52.75,52.0,52.0,49667,6.50625814161702,6.60009840327495,6.50625814161702,6.50625814161702,396953.816430978,0.0,1.0
1993-11-29,52.0,52.5,52.0,52.5,70000,6.50625814161702,6.56881831605564,6.50625814161702,6.56881831605564,559461.355631878,0.0,1.0
1993-11-30,52.0,52.75,52.0,52.75,36333,6.50625814161702,6.60009840327495,6.50625814161702,6.60009840327495,290384.420488186,0.0,1.0
1993-12-01,52.38,53.0,52.0,52.75,109000,6.55380387419037,6.63137849049427,6.50625814161702,6.60009840327495,871161.253769639,0.0,1.0
1993-12-02,51.75,52.75,51.75,52.75,133567,6.4749780543977,6.60009840327495,6.4749780543977,6.60009840327495,1067508.21268119,0.0,1.0
1993-12-03,52.5,52.5,51.75,52.25,188933,6.56881831605564,6.56881831605564,6.4749780543977,6.53753822883633,1510010.17576568,0.0,1.0
1993-12-06,52.75,52.75,52.0,52.0,117067,6.60009840327495,6.60009840327495,6.50625814161702,6.50625814161702,935635.178853673,0.0,1.0
1993-12-07,52.0,53.25,51.0,52.75,163800,6.50625814161702,6.66265857771358,6.38113779273977,6.60009840327495,1309139.57217859,0.0,1.0
1993-12-08,51.5,52.25,51.5,52.25,191667,6.44369796717839,6.53753822883633,6.44369796717839,6.53753822883633,1531861.13785565,0.0,1.0
1993-12-09,52.0,52.25,51.5,51.75,141433,6.50625814161702,6.53753822883633,6.44369796717839,6.4749780543977,1130375.68444405,0.0,1.0
1993-12-10,52.0,52.0,51.5,52.0,68533,6.50625814161702,6.50625814161702,6.44369796717839,6.50625814161702,547736.64407885,0.0,1.0
1993-12-13,52.0,52.25,51.75,52.25,22467,6.54129183930265,6.57274035776083,6.50984332084446,6.57274035776083,178601.41829791,0.28,1.0
1993-12-14,53.5,53.5,52.25,52.75,76600,6.72998295005176,6.72998295005176,6.57274035776083,6.6356373946772,608931.706129877,0.0,1.0
1993-12-15,54.0,54.75,53.5,54.0,36133,6.79287998696813,6.88722554234269,6.72998295005176,6.79287998696813,287239.286391525,0.0,1.0
1993-12-16,54.63,55.0,54.25,54.75,66233,6.87213025348276,6.91867406080088,6.82432850542632,6.88722554234269,526519.238800263,0.0,1.0
1993-12-17,54.5,55.0,54.5,54.75,105467,6.85577702388451,6.91867406080088,6.85577702388451,6.88722554234269,838409.924939943,0.0,1.0
1993-12-20,54.0,55.0,53.5,55.0,55333,6.79287998696813,6.91867406080088,6.72998295005176,6.91867406080088,439869.687927996,0.0,1.0
1993-12-21,51.5,54.0,51.25,54.0,108433,6.47839480238628,6.79287998696813,6.44694628392809,6.79287998696813,861988.142177296,0.0,1.0
1993-12-22,51.75,52.0,51.25,51.25,42867,6.50984332084446,6.54129183930265,6.44694628392809,6.44694628392809,340771.21993041,0.0,1.0
1993-12-23,52.0,52.0,51.25,51.75,56100,6.54129183930265,6.54129183930265,6.44694628392809,6.50984332084446,445966.954489374,0.0,1.0
1993-12-27,52.25,52.25,51.5,52.0,24000,6.57274035776083,6.57274035776083,6.47839480238628,6.54129183930265,190788.001920588,0.0,1.0
1993-12-28,53.0,53.0,52.0,52.0,52433,6.66708591313539,6.66708591313539,6.54129183930265,6.54129183930265,416816.137695925,0.0,1.0
1993-12-29,54.25,54.25,52.75,53.25,77700,6.82432850542632,6.82432850542632,6.6356373946772,6.69853443159358,617676.156217904,0.0,1.0
1993-12-30,55.0,55.5,54.5,55.0,161367,6.91867406080088,6.98157109771725,6.85577702388451,6.91867406080088,1282786.97941331,0.0,1.0
1993-12-31,53.63,54.75,53.5,54.5,42000,6.74633617965002,6.88722554234269,6.72998295005176,6.85577702388451,333879.003361029,0.0,1.0
1994-01-03,54.25,54.25,53.5,54.25,25333,6.82432850542632,6.82432850542632,6.72998295005176,6.82432850542632,201384.685527261,0.0,1.0
1994-01-04,54.5,54.75,53.5,54.25,39233,6.85577702388451,6.88722554234269,6.72998295005176,6.82432850542632,311882.736639601,0.0,1.0
1994-01-05,53.5,54.75,53.25,53.75,86200,6.72998295005176,6.88722554234269,6.69853443159358,6.76143146850995,685246.906898112,0.0,1.0
1994-01-06,54.0,54.0,53.5,54.0,98300,6.79287998696813,6.79287998696813,6.72998295005176,6.79287998696813,781435.857866409,0.0,1.0
1994-01-07,53.75,54.0,53.25,54.0,17933,6.76143146850995,6.79287998696813,6.69853443159358,6.79287998696813,142558.384935079,0.0,1.0
1994-01-10,53.5,53.75,52.75,53.75,134900,6.72998295005176,6.76143146850995,6.6356373946772,6.76143146850995,1072387.56079531,0.0,1.0
1994-01-11,53.75,53.75,53.25,53.75,52767,6.76143146850995,6.76143146850995,6.69853443159358,6.76143146850995,419471.270722653,0.0,1.0
1994-01-12,52.88,53.75,52.75,53.75,82867,6.65199062427546,6.76143146850995,6.6356373946772,6.76143146850995,658751.22313139,0.0,1.0
1994-01-13,52.5,53.5,52.5,53.25,53767,6.60418887621902,6.72998295005176,6.60418887621902,6.69853443159358,427420.770802677,0.0,1.0
1994-01-14,52.5,53.5,52.5,53.5,36033,6.60418887621902,6.72998295005176,6.60418887621902,6.72998295005176,286444.336383523,0.0,1.0
1994-01-17,52.75,53.5,52.0,53.0,61933,6.6356373946772,6.72998295005176,6.54129183930265,6.66708591313539,492336.388456158,0.0,1.0
1994-01-18,52.0,52.75,51.25,52.75,43833,6.54129183930265,6.6356373946772,6.44694628392809,6.6356373946772,348450.437007714,0.0,1.0
1994-01-19,51.25,52.0,51.25,52.0,122233,6.44694628392809,6.54129183930265,6.44694628392809,6.54129183930265,971691.243281635,0.0,1.0
1994-01-20,51.75,52.0,51.25,52.0,73633,6.50984332084446,6.54129183930265,6.44694628392809,6.54129183930265,585345.539392444,0.0,1.0
1994-01-21,52.5,52.5,51.5,51.5,189733,6.60418887621902,6.60418887621902,6.47839480238628,6.47839480238628,1508282.49868329,0.0,1.0
1994-01-24,52.0,52.5,51.5,52.5,44967,6.54129183930265,6.60418887621902,6.47839480238628,6.60418887621902,357465.170098462,0.0,1.0
1994-01-25,52.75,52.75,51.5,52.25,69433,6.6356373946772,6.6356373946772,6.47839480238628,6.57274035776083,551957.639056341,0.0,1.0
1994-01-26,55.0,55.0,52.0,52.25,84633,6.91867406080088,6.91867406080088,6.54129183930265,6.57274035776083,672790.040272713,0.0,1.0
1994-01-27,56.0,56.5,54.5,54.5,71933,7.04446813463362,7.10736517154999,6.85577702388451,6.85577702388451,571831.389256402,0.0,1.0
1994-01-28,57.0,57.5,55.75,56.5,71933,7.17026220846636,7.23315924538274,7.01301961617543,7.10736517154999,571831.389256403,0.0,1.0
1994-01-31,58.25,58.25,56.75,56.75,51767,7.32750480075729,7.32750480075729,7.13881369000818,7.13881369000818,411521.770642628,0.0,1.0
1994-02-01,57.5,58.25,57.5,58.25,42767,7.23315924538274,7.32750480075729,7.23315924538274,7.32750480075729,339976.269922408,0.0,1.0
1994-02-02,56.25,58.0,56.25,58.0,60133,7.07591665309181,7.29605628229911,7.07591665309181,7.29605628229911,478027.288312113,0.0,1.0
1994-02-03,56.5,57.25,56.25,56.38,193367,7.10736517154999,7.20171072692455,7.07591665309181,7.09226988269006,1537170.9819741,0.0,1.0
1994-02-04,56.25,56.75,55.75,56.75,71167,7.07591665309181,7.13881369000818,7.01301961617543,7.13881369000818,565742.072195103,0.0,1.0
1994-02-07,56.0,56.25,55.25,55.25,52000,7.04446813463362,7.07591665309181,6.95012257925906,6.95012257925906,413374.004161274,0.0,1.0
1994-02-08,56.5,56.75,55.75,55.75,25867,7.10736517154999,7.13881369000818,7.01301961617543,7.01301961617543,205629.718569994,0.0,1.0
1994-02-09,57.0,57.0,56.25,56.5,49033,7.17026220846636,7.17026220846636,7.07591665309181,7.10736517154999,389787.837423841,0.0,1.0
1994-02-10,57.5,58.25,56.75,57.25,69867,7.23315924538274,7.32750480075729,7.13881369000818,7.20171072692455,555407.722091071,0.0,1.0
1994-02-11,57.5,57.5,56.75,57.25,9233,7.23315924538274,7.23315924538274,7.13881369000818,7.20171072692455,73397.7342388661,0.0,1.0
1994-02-14,57.5,57.5,56.75,57.5,12000,7.23315924538274,7.23315924538274,7.13881369000818,7.23315924538274,95394.0009602939,0.0,1.0
1994-02-15,56.5,57.25,56.5,56.75,31167,7.10736517154999,7.20171072692455,7.10736517154999,7.13881369000818,247762.068994124,0.0,1.0
1994-02-16,55.5,57.25,55.25,56.5,58700,6.98157109771725,7.20171072692455,6.95012257925906,7.10736517154999,466635.654697438,0.0,1.0
1994-02-17,55.38,56.0,55.0,56.0,67100,6.96647580885732,7.04446813463362,6.91867406080088,7.04446813463362,533411.455369644,0.0,1.0
1994-02-18,55.0,55.75,54.75,55.0,47933,6.91867406080088,7.01301961617543,6.88722554234269,6.91867406080088,381043.387335814,0.0,1.0
1994-02-22,54.63,55.25,54.5,55.25,34700,6.87213025348276,6.95012257925906,6.85577702388451,6.95012257925906,275847.65277685,0.0,1.0
1994-02-23,55.0,55.0,54.5,55.0,8567,6.91867406080088,6.91867406080088,6.85577702388451,6.91867406080088,68103.3671855699,0.0,1.0
1994-02-24,54.75,54.75,54.5,54.75,14767,6.88722554234269,6.88722554234269,6.85577702388451,6.88722554234269,117390.267681722,0.0,1.0
1994-02-25,54.5,55.0,54.5,54.5,14767,6.85577702388451,6.91867406080088,6.85577702388451,6.85577702388451,117390.267681722,0.0,1.0
1994-02-28,54.5,55.0,54.25,54.5,29533,6.85577702388451,6.91867406080088,6.82432850542632,6.85577702388451,234772.585863363,0.0,1.0
1994-03-01,54.5,54.5,53.75,54.38,32933,6.85577702388451,6.85577702388451,6.76143146850995,6.84068173502458,261800.886135447,0.0,1.0
1994-03-02,55.0,55.5,53.88,54.25,110000,6.91867406080088,6.98157109771725,6.7777846981082,6.82432850542632,874445.008802695,0.0,1.0
1994-03-03,55.25,55.5,54.75,55.5,9000,6.95012257925906,6.98157109771725,6.88722554234269,6.98157109771725,71545.5007202205,0.0,1.0
1994-03-04,55.5,55.5,54.75,54.75,16700,6.98157109771725,6.98157109771725,6.88722554234269,6.88722554234269,132756.651336409,0.0,1.0
1994-03-07,54.75,55.5,54.75,55.5,9000,6.88722554234269,6.98157109771725,6.88722554234269,6.98157109771725,71545.5007202205,0.0,1.0
1994-03-08,55.75,55.75,54.75,54.75,36033,7.01301961617543,7.01301961617543,6.88722554234269,6.88722554234269,286444.336383523,0.0,1.0
1994-03-09,55.38,55.75,54.75,55.75,10333,6.96647580885732,7.01301961617543,6.88722554234269,7.01301961617543,82142.1843268932,0.0,1.0
1994-03-10,55.5,55.75,54.75,55.75,11100,6.98157109771725,7.01301961617543,6.88722554234269,7.01301961617543,88239.4508882719,0.0,1.0
1994-03-11,55.75,56.25,54.75,54.75,26967,7.01301961617543,7.07591665309181,6.88722554234269,6.88722554234269,214374.168658021,0.0,1.0
1994-03-14,57.25,57.25,55.75,55.75,59467,7.24196483055103,7.24196483055103,7.05221902713048,7.05221902713048,470105.258677562,0.32,1.0
1994-03-15,56.5,57.25,56.5,57.25,36567,7.14709192884075,7.24196483055103,7.14709192884075,7.24196483055103,289073.586931616,0.0,1.0
1994-03-16,56.5,57.25,56.0,56.5,55967,7.14709192884075,7.24196483055103,7.08384332770057,7.14709192884075,442436.662559186,0.0,1.0
1994-03-17,56.25,56.5,56.25,56.25,16967,7.11546762827066,7.14709192884075,7.11546762827066,7.11546762827066,134129.44866871,0.0,1.0
1994-03-18,56.25,56.25,55.75,56.25,22133,7.11546762827066,7.11546762827066,7.05221902713048,7.11546762827066,174968.296539433,0.0,1.0
1994-03-21,55.0,56.25,54.5,56.25,48367,6.9573461254202,7.11546762827066,6.89409752428002,7.11546762827066,382356.282416427,0.0,1.0
1994-03-22,54.0,55.25,53.75,54.5,52000,6.83084892313983,6.98897042599029,6.79922462256974,6.89409752428002,411076.285187301,0.0,1.0
1994-03-23,54.5,54.5,53.75,54.5,40300,6.89409752428002,6.89409752428002,6.79922462256974,6.89409752428002,318584.121020158,0.0,1.0
1994-03-24,54.25,54.5,53.75,54.0,26767,6.86247322370992,6.89409752428002,6.79922462256974,6.83084892313983,211601.517800163,0.0,1.0
1994-03-25,55.0,55.0,54.0,54.25,107467,6.9573461254202,6.9573461254202,6.83084892313983,6.86247322370992,849560.291158148,0.0,1.0
1994-03-28,54.25,55.25,54.25,54.25,10200,6.86247322370992,6.98897042599029,6.86247322370992,6.86247322370992,80634.1944021245,0.0,1.0
1994-03-29,55.25,55.25,54.25,55.0,23900,6.98897042599029,6.98897042599029,6.86247322370992,6.9573461254202,188936.984922625,0.0,1.0
1994-03-30,54.63,55.0,54.25,54.25,61067,6.91054216057646,6.9573461254202,6.86247322370992,6.86247322370992,482753.759760249,0.0,1.0
1994-03-31,52.25,55.0,52.25,54.25,68867,6.60947881914919,6.9573461254202,6.60947881914919,6.86247322370992,544415.202538344,0.0,1.0
1994-04-04,52.13,52.5,51.75,52.25,45833,6.59429915487555,6.64110311971928,6.54623021800901,6.60947881914919,362324.218826722,0.0,1.0
1994-04-05,53.5,53.5,51.75,52.5,68433,6.76760032199965,6.76760032199965,6.54623021800901,6.64110311971928,540984.296619665,0.0,1.0
1994-04-06,53.0,53.75,53.0,53.0,111333,6.70435172085947,6.79922462256974,6.70435172085947,6.70435172085947,880122.231899188,0.0,1.0
1994-04-07,53.75,54.0,53.0,54.0,66000,6.79922462256974,6.83084892313983,6.70435172085947,6.83084892313983,521750.669660806,0.0,1.0
1994-04-08,53.5,53.75,52.75,53.0,35133,6.76760032199965,6.79922462256974,6.67272742028937,6.70435172085947,277737.367836259,0.0,1.0
1994-04-11,52.75,53.5,52.75,53.0,64467,6.67272742028937,6.76760032199965,6.67272742028937,6.70435172085947,509631.824560957,0.0,1.0
1994-04-12,53.5,53.5,52.75,53.5,53767,6.76760032199965,6.76760032199965,6.67272742028937,6.76760032199965,425044.973570493,0.0,1.0
1994-04-13,52.75,53.5,52.75,52.75,44700,6.67272742028937,6.76760032199965,6.67272742028937,6.67272742028937,353367.498997546,0.0,1.0
1994-04-14,53.25,53.5,52.5,52.5,34700,6.73597602142956,6.76760032199965,6.64110311971928,6.64110311971928,274314.367230757,0.0,1.0
1994-04-15,52.81,53.5,52.5,53.25,69733,6.6803172524262,6.76760032199965,6.64110311971928,6.73597602142956,551261.203749347,0.0,1.0
1994-04-18,53.5,53.5,52.75,53.5,45267,6.76760032199965,6.76760032199965,6.67272742028937,6.76760032199965,357849.811568722,0.0,1.0
1994-04-19,53.0,53.5,52.75,52.75,20700,6.70435172085947,6.76760032199965,6.67272742028937,6.67272742028937,163639.982757253,0.0,1.0
1994-04-20,52.75,53.5,52.25,53.5,18800,6.67272742028937,6.76760032199965,6.60947881914919,6.76760032199965,148619.887721563,0.0,1.0
1994-04-21,53.0,53.0,52.25,53.0,43733,6.70435172085947,6.70435172085947,6.60947881914919,6.70435172085947,345723.061155697,0.0,1.0
1994-04-22,52.25,53.0,52.25,53.0,23000,6.60947881914919,6.70435172085947,6.60947881914919,6.70435172085947,181822.203063614,0.0,1.0
1994-04-25,53.0,53.0,52.25,52.63,25533,6.70435172085947,6.70435172085947,6.60947881914919,6.65754775601573,201846.361340142,0.0,1.0
1994-04-26,53.0,53.0,52.25,53.0,9800,6.70435172085947,6.70435172085947,6.60947881914919,6.70435172085947,77472.0691314529,0.0,1.0
1994-04-28,52.5,53.0,51.75,53.0,26300,6.64110311971928,6.70435172085947,6.54623021800901,6.70435172085947,207909.736546654,0.0,1.0
1994-04-29,52.5,52.5,51.75,52.5,59633,6.64110311971928,6.64110311971928,6.54623021800901,6.64110311971928,471417.540664891,0.0,1.0
1994-05-02,52.0,52.25,51.75,51.75,19467,6.5778545185791,6.60947881914919,6.54623021800901,6.54623021800901,153892.731610408,0.0,1.0
1994-05-03,52.0,52.0,51.75,52.0,61467,6.5778545185791,6.5778545185791,6.54623021800901,6.5778545185791,485915.88503092,0.0,1.0
1994-05-04,51.5,52.0,51.0,51.75,24333,6.51460591743891,6.5778545185791,6.45135731629873,6.54623021800901,192359.985528127,0.0,1.0
1994-05-05,52.25,53.0,51.5,51.75,257833,6.60947881914919,6.70435172085947,6.51460591743891,6.54623021800901,2038250.61228264,0.0,1.0
1994-05-06,52.5,53.0,52.25,53.0,21900,6.64110311971928,6.70435172085947,6.60947881914919,6.70435172085947,173126.358569267,0.0,1.0
1994-05-09,52.25,52.75,52.25,52.75,41067,6.60947881914919,6.67272742028937,6.60947881914919,6.67272742028937,324647.496226671,0.0,1.0
1994-05-10,52.38,52.5,52.25,52.5,6367,6.62592345544564,6.64110311971928,6.60947881914919,6.64110311971928,50333.1289959144,0.0,1.0
1994-05-11,52.25,52.5,52.0,52.5,30700,6.60947881914919,6.64110311971928,6.5778545185791,6.64110311971928,242693.114524041,0.0,1.0
1994-05-12,52.5,52.75,52.25,52.25,20133,6.64110311971928,6.67272742028937,6.60947881914919,6.60947881914919,159157.670186076,0.0,1.0
1994-05-13,52.25,52.75,52.25,52.25,10433,6.60947881914919,6.67272742028937,6.60947881914919,6.60947881914919,82476.1323722907,0.0,1.0
1994-05-16,52.75,52.75,52.25,52.25,32700,6.67272742028937,6.67272742028937,6.60947881914919,6.60947881914919,258503.740877399,0.0,1.0
1994-05-17,52.75,52.75,52.25,52.75,16500,6.67272742028937,6.67272742028937,6.60947881914919,6.67272742028937,130437.667415201,0.0,1.0
1994-05-18,52.13,52.75,52.0,52.25,142200,6.59429915487555,6.67272742028937,6.5778545185791,6.60947881914919,1124135.53372373,0.0,1.0
1994-05-19,52.25,52.5,52.0,52.0,41533,6.60947881914919,6.64110311971928,6.5778545185791,6.5778545185791,328331.372167004,0.0,1.0
1994-05-20,52.5,52.5,52.0,52.0,12767,6.64110311971928,6.64110311971928,6.5778545185791,6.5778545185791,100927.133326659,0.0,1.0
1994-05-23,52.0,52.5,52.0,52.0,10200,6.5778545185791,6.64110311971928,6.5778545185791,6.5778545185791,80634.1944021245,0.0,1.0
1994-05-24,52.5,52.5,52.0,52.0,7467,6.64110311971928,6.64110311971928,6.5778545185791,6.5778545185791,59028.9734902612,0.0,1.0
1994-05-25,52.0,52.5,52.0,52.5,25100,6.5778545185791,6.64110311971928,6.5778545185791,6.64110311971928,198423.36073464,0.0,1.0
1994-05-26,52.0,52.5,52.0,52.5,60500,6.5778545185791,6.64110311971928,6.5778545185791,6.64110311971928,478271.447189072,0.0,1.0
1994-05-27,52.0,52.5,51.75,52.5,9800,6.5778545185791,6.64110311971928,6.54623021800901,6.64110311971928,77472.0691314529,0.0,1.0
1994-05-31,51.63,52.25,51.5,52.0,21033,6.53105055373536,6.60947881914919,6.51460591743891,6.5778545185791,166272.452045087,0.0,1.0
1994-06-01,51.75,52.25,51.25,52.25,50467,6.54623021800901,6.60947881914919,6.48298161686882,6.60947881914919,398957.440087452,0.0,1.0
1994-06-02,51.75,52.25,51.75,51.75,50233,6.54623021800901,6.60947881914919,6.54623021800901,6.54623021800901,397107.59680411,0.0,1.0
1994-06-03,52.0,52.25,51.75,52.25,49367,6.5778545185791,6.60947881914919,6.54623021800901,6.60947881914919,390261.595593106,0.0,1.0
1994-06-06,52.5,52.5,51.75,51.75,33267,6.64110311971928,6.64110311971928,6.54623021800901,6.54623021800901,262986.053448576,0.0,1.0
1994-06-07,53.0,53.0,52.0,52.0,71733,6.70435172085947,6.70435172085947,6.5778545185791,6.5778545185791,567071.830102705,0.0,1.0
1994-06-08,53.5,53.5,52.5,52.63,36667,6.76760032199965,6.76760032199965,6.64110311971928,6.65754775601573,289864.118249284,0.0,1.0
1994-06-09,53.5,53.5,53.0,53.0,17733,6.76760032199965,6.76760032199965,6.70435172085947,6.70435172085947,140184.918562046,0.0,1.0
1994-06-10,54.25,54.25,53.0,53.5,45167,6.86247322370992,6.86247322370992,6.70435172085947,6.76760032199965,357059.280251055,0.0,1.0
1994-06-13,53.75,54.0,53.75,54.0,78467,6.83970372729946,6.87151630277527,6.83970372729946,6.87151630277527,616635.07926026,0.32,1.0
1994-06-14,53.5,54.0,53.5,54.0,20133,6.80789115182365,6.87151630277527,6.80789115182365,6.87151630277527,158215.734649557,0.0,1.0
1994-06-15,53.75,54.0,53.5,53.5,42767,6.83970372729946,6.87151630277527,6.80789115182365,6.80789115182365,336085.64663774,0.0,1.0
1994-06-16,54.0,54.0,53.5,54.0,23000,6.87151630277527,6.87151630277527,6.80789115182365,6.87151630277527,180746.133062128,0.0,1.0
1994-06-17,54.0,54.0,53.5,54.0,58967,6.87151630277527,6.87151630277527,6.80789115182365,6.87151630277527,463393.792533674,0.0,1.0
1994-06-20,52.5,53.25,52.5,53.0,22667,6.6806408499204,6.77607857634784,6.6806408499204,6.74426600087202,178129.243396489,0.0,1.0
1994-06-21,53.0,53.25,52.5,52.75,28200,6.74426600087202,6.77607857634784,6.6806408499204,6.71245342539621,221610.476189218,0.0,1.0
1994-06-22,52.88,53.25,52.5,52.5,23000,6.72899596464364,6.77607857634784,6.6806408499204,6.6806408499204,180746.133062128,0.0,1.0
1994-06-23,52.0,53.0,52.0,53.0,308233,6.61701569896878,6.74426600087202,6.61701569896878,6.74426600087202,2422257.51444082,0.0,1.0
1994-06-24,51.0,52.5,50.5,51.75,135567,6.48976539706553,6.6806408499204,6.42614024611391,6.58520312349297,1065357.0009058,0.0,1.0
1994-06-27,50.75,51.25,50.0,50.25,112200,6.45795282158972,6.52157797254134,6.36251509516229,6.3943276706381,881726.788242207,0.0,1.0
1994-06-28,51.25,51.25,50.75,51.25,38233,6.52157797254134,6.52157797254134,6.45795282158972,6.52157797254134,300455.082841928,0.0,1.0
1994-06-29,52.25,52.25,50.75,51.25,31267,6.64882827444459,6.64882827444459,6.45795282158972,6.52157797254134,245712.580106676,0.0,1.0
1994-06-30,53.25,53.25,51.75,51.75,58967,6.77607857634784,6.77607857634784,6.58520312349297,6.58520312349297,463393.792533673,0.0,1.0
1994-07-01,53.75,53.75,52.75,53.25,29633,6.83970372729946,6.83970372729946,6.71245342539621,6.77607857634784,232871.746131741,0.0,1.0
1994-07-05,53.13,53.75,53.0,53.75,24567,6.76080854011945,6.83970372729946,6.74426600087202,6.83970372729946,193060.445692926,0.0,1.0
1994-07-06,53.0,53.75,53.0,53.0,9000,6.74426600087202,6.83970372729946,6.74426600087202,6.74426600087202,70726.7477199631,0.0,1.0
1994-07-07,53.25,54.13,53.0,53.0,60700,6.77607857634784,6.88805884202269,6.74426600087202,6.74426600087202,477012.620733529,0.0,1.0
1994-07-08,53.5,53.5,53.0,53.0,6367,6.80789115182365,6.80789115182365,6.74426600087202,6.74426600087202,50035.2447481116,0.0,1.0
1994-07-11,52.75,53.5,52.75,53.5,12533,6.71245342539621,6.80789115182365,6.71245342539621,6.80789115182365,98490.9254638109,0.0,1.0
1994-07-12,53.25,53.25,52.5,52.5,13967,6.77607857634784,6.77607857634784,6.6806408499204,6.6806408499204,109760.053933858,0.0,1.0
1994-07-13,53.25,53.25,52.5,52.5,3167,6.77607857634784,6.77607857634784,6.6806408499204,6.6806408499204,24887.9566699025,0.0,1.0
1994-07-14,52.5,53.25,52.25,53.25,23433,6.6806408499204,6.77607857634784,6.64882827444459,6.77607857634784,184148.875480211,0.0,1.0
1994-07-15,52.5,52.63,51.75,52.25,31467,6.6806408499204,6.69718338916782,6.58520312349297,6.64882827444459,247284.285611564,0.0,1.0
1994-07-18,52.0,52.5,51.75,51.75,17367,6.61701569896878,6.6806408499204,6.58520312349297,6.58520312349297,136479.047516955,0.0,1.0
1994-07-19,52.5,52.75,52.0,52.0,38233,6.6806408499204,6.71245342539621,6.61701569896878,6.61701569896878,300455.082841928,0.0,1.0
1994-07-20,51.75,52.75,51.75,52.75,5933,6.58520312349297,6.71245342539621,6.58520312349297,6.71245342539621,46624.6438025045,0.0,1.0
1994-07-21,52.5,52.5,51.75,52.5,40300,6.6806408499204,6.6806408499204,6.58520312349297,6.6806408499204,316698.659234946,0.0,1.0
1994-07-22,52.25,52.5,51.75,52.5,8900,6.64882827444459,6.6806408499204,6.58520312349297,6.6806408499204,69940.8949675191,0.0,1.0
1994-07-25,52.5,52.5,51.75,51.75,57633,6.6806408499204,6.6806408499204,6.58520312349297,6.58520312349297,452910.51681607,0.0,1.0
1994-07-26,52.0,52.5,52.0,52.5,27967,6.61701569896878,6.6806408499204,6.61701569896878,6.6806408499204,219779.439276023,0.0,1.0
1994-07-27,52.0,52.5,51.75,52.0,28200,6.61701569896878,6.6806408499204,6.58520312349297,6.61701569896878,221610.476189218,0.0,1.0
1994-07-28,52.0,52.75,52.0,52.0,47833,6.61701569896878,6.71245342539621,6.61701569896878,6.61701569896878,375896.947076555,0.0,1.0
1994-07-29,53.25,53.63,52.0,52.75,59467,6.77607857634784,6.82443369107107,6.61701569896878,6.71245342539621,467323.056295894,0.0,1.0
1994-08-01,53.5,53.5,52.75,53.25,38867,6.80789115182365,6.80789115182365,6.71245342539621,6.77607857634784,305437.389292423,0.0,1.0
1994-08-02,53.5,54.0,53.0,53.5,55333,6.80789115182365,6.87151630277527,6.74426600087202,6.80789115182365,434835.903509857,0.0,1.0
1994-08-03,53.25,54.0,53.25,53.5,11767,6.77607857634784,6.87151630277527,6.77607857634784,6.80789115182365,92471.2933800895,0.0,1.0
1994-08-04,53.75,53.75,53.25,53.25,12000,6.83970372729946,6.83970372729946,6.77607857634784,6.77607857634784,94302.3302932841,0.0,1.0
1994-08-05,53.75,53.75,53.0,53.25,15633,6.83970372729946,6.83970372729946,6.74426600087202,6.77607857634784,122852.360789576,0.0,1.0
1994-08-08,54.0,54.0,53.0,53.75,24667,6.87151630277527,6.87151630277527,6.74426600087202,6.83970372729946,193846.29844537,0.0,1.0
1994-08-09,53.25,54.0,53.25,54.0,10767,6.77607857634784,6.87151630277527,6.77607857634784,6.87151630277527,84612.7658556491,0.0,1.0
1994-08-10,53.5,54.25,53.5,54.25,6033,6.80789115182365,6.90332887825108,6.80789115182365,6.90332887825108,47410.4965549486,0.0,1.0
1994-08-11,54.0,54.25,53.5,54.25,19600,6.87151630277527,6.90332887825108,6.80789115182365,6.90332887825108,154027.139479031,0.0,1.0
1994-08-12,54.25,54.25,53.5,54.25,17600,6.90332887825108,6.90332887825108,6.80789115182365,6.90332887825108,138310.08443015,0.0,1.0
1994-08-15,54.0,54.5,53.5,53.5,27633,6.87151630277527,6.93514145372689,6.80789115182365,6.80789115182365,217154.69108286,0.0,1.0
1994-08-16,54.75,55.0,54.0,54.5,31067,6.9669540292027,6.99876660467852,6.87151630277527,6.93514145372689,244140.874601788,0.0,1.0
1994-08-17,54.75,55.5,54.25,55.0,31467,6.9669540292027,7.06239175563014,6.90332887825108,6.99876660467852,247284.285611564,0.0,1.0
1994-08-18,54.75,55.5,54.75,55.5,21367,6.9669540292027,7.06239175563014,6.9669540292027,7.06239175563014,167913.157614717,0.0,1.0
1994-08-19,54.75,55.25,54.75,55.25,14300,6.9669540292027,7.03057918015433,6.9669540292027,7.03057918015433,112376.943599497,0.0,1.0
1994-08-22,55.5,55.5,54.75,54.75,21900,7.06239175563014,7.06239175563014,6.9669540292027,6.9669540292027,172101.752785243,0.0,1.0
1994-08-23,55.75,56.5,54.75,54.75,75833,7.09420433110595,7.18964205753339,6.9669540292027,6.9669540292027,595935.717760884,0.0,1.0
1994-08-24,56.25,56.25,55.75,55.75,10333,7.15782948205757,7.15782948205757,7.09420433110595,7.09420433110595,81202.1649100421,0.0,1.0
1994-08-25,55.0,56.25,55.0,55.75,33933,6.99876660467852,7.15782948205757,6.99876660467852,7.09420433110595,266663.414486834,0.0,1.0
1994-08-26,54.88,55.5,54.88,55.5,38567,6.98349656845013,7.06239175563014,6.98349656845013,7.06239175563014,303079.831035091,0.0,1.0
1994-08-29,55.0,55.5,55.0,55.5,36333,6.99876660467852,7.06239175563014,6.99876660467852,7.06239175563014,285523.880545491,0.0,1.0
1994-08-30,55.34,55.5,55.0,55.0,22800,7.04203170732562,7.06239175563014,6.99876660467852,6.99876660467852,179174.42755724,0.0,1.0
1994-08-31,55.5,55.5,55.25,55.5,15833,7.06239175563014,7.06239175563014,7.03057918015433,7.06239175563014,124424.066294464,0.0,1.0
1994-09-01,54.75,55.5,54.75,55.5,12400,6.9669540292027,7.06239175563014,6.9669540292027,7.06239175563014,97445.7413030603,0.0,1.0
1994-09-02,54.5,55.5,54.5,54.75,20033,6.93514145372689,7.06239175563014,6.93514145372689,6.9669540292027,157429.881897113,0.0,1.0
1994-09-06,55.0,55.0,54.25,54.25,5033,6.99876660467852,6.99876660467852,6.90332887825108,6.90332887825108,39551.9690305082,0.0,1.0
1994-09-07,54.75,54.75,54.25,54.25,12533,6.9669540292027,6.9669540292027,6.90332887825108,6.90332887825108,98490.9254638109,0.0,1.0
1994-09-08,54.63,54.75,54.25,54.5,41733,6.95168399297432,6.9669540292027,6.90332887825108,6.93514145372689,327959.929177469,0.0,1.0
1994-09-09,53.63,54.75,53.5,54.25,29833,6.82443369107107,6.9669540292027,6.80789115182365,6.90332887825108,234443.451636629,0.0,1.0
1994-09-12,54.25,54.25,53.5,53.5,32933,6.94404897486012,6.94404897486012,6.84804829778832,6.84804829778832,257287.247896461,0.32,1.0
1994-09-13,53.25,54.25,53.0,53.75,62600,6.81604807209772,6.94404897486012,6.78404784640712,6.88004852347892,489059.05074905,0.0,1.0
1994-09-14,54.0,54.0,53.25,53.75,26533,6.91204874916952,6.91204874916952,6.81604807209772,6.88004852347892,207287.600535536,0.0,1.0
1994-09-15,53.25,53.75,53.25,53.75,34900,6.81604807209772,6.88004852347892,6.81604807209772,6.88004852347892,272654.327015045,0.0,1.0
1994-09-16,54.0,54.0,53.25,53.5,54300,6.91204874916952,6.91204874916952,6.81604807209772,6.84804829778832,424215.75807785,0.0,1.0
1994-09-19,53.25,54.25,53.25,54.0,52333,6.81604807209772,6.94404897486012,6.81604807209772,6.91204874916952,408848.678959265,0.0,1.0
1994-09-20,52.63,54.0,52.5,54.0,49133,6.73668751238504,6.91204874916952,6.72004739502592,6.91204874916952,383848.855278802,0.0,1.0
1994-09-21,52.5,53.0,51.75,53.0,94567,6.72004739502592,6.78404784640712,6.62404671795412,6.78404784640712,738799.476871971,0.0,1.0
1994-09-22,52.5,52.63,52.25,52.25,59633,6.72004739502592,6.73668751238504,6.68804716933532,6.68804716933532,465879.526730321,0.0,1.0
1994-09-23,52.75,52.75,52.5,52.5,73167,6.75204762071652,6.75204762071652,6.72004739502592,6.72004739502592,571613.156008877,0.0,1.0
1994-09-26,52.5,52.75,51.75,52.75,55200,6.72004739502592,6.75204762071652,6.62404671795412,6.75204762071652,431246.95848798,0.0,1.0
1994-09-27,52.38,52.5,52.25,52.25,31467,6.70468728669444,6.72004739502592,6.68804716933532,6.68804716933532,245834.203672849,0.0,1.0
1994-09-28,52.25,53.25,52.0,52.5,122900,6.68804716933532,6.81604807209772,6.65604694364472,6.72004739502592,960149.478227767,0.0,1.0
1994-09-29,52.75,52.75,52.25,52.25,131467,6.75204762071652,6.75204762071652,6.68804716933532,6.68804716933532,1027078.69368731,0.0,1.0
1994-09-30,52.25,52.75,52.25,52.38,21700,6.68804716933532,6.75204762071652,6.68804716933532,6.70468728669444,169530.054333137,0.0,1.0
1994-10-03,52.0,52.75,51.75,52.75,16200,6.65604694364472,6.75204762071652,6.62404671795412,6.75204762071652,126561.607382342,0.0,1.0
1994-10-04,52.38,52.5,51.75,52.5,49667,6.70468728669444,6.72004739502592,6.62404671795412,6.72004739502592,388020.70085548,0.0,1.0
1994-10-05,51.25,52.0,51.25,52.0,50667,6.56004626657293,6.65604694364472,6.56004626657293,6.65604694364472,395833.145755624,0.0,1.0
1994-10-06,52.0,52.0,51.25,51.25,7800,6.65604694364472,6.65604694364472,6.56004626657293,6.56004626657293,60937.0702211276,0.0,1.0
1994-10-07,52.0,52.5,51.5,52.25,33267,6.65604694364472,6.72004739502592,6.59204649226352,6.68804716933532,259896.604493109,0.0,1.0
1994-10-10,52.75,52.75,52.0,52.75,27433,6.75204762071652,6.75204762071652,6.65604694364472,6.75204762071652,214318.800945666,0.0,1.0
1994-10-11,52.75,52.75,52.0,52.25,13733,6.75204762071652,6.75204762071652,6.65604694364472,6.68804716933532,107288.305813685,0.0,1.0
1994-10-12,52.38,52.75,52.0,52.0,32033,6.70468728669444,6.75204762071652,6.65604694364472,6.65604694364472,250256.04748633,0.0,1.0
1994-10-13,52.75,53.5,51.75,52.75,44967,6.75204762071652,6.84804829778832,6.62404671795412,6.75204762071652,351302.2098248,0.0,1.0
1994-10-14,53.5,53.5,52.75,52.75,12967,6.84804829778832,6.84804829778832,6.75204762071652,6.75204762071652,101303.973020175,0.0,1.0
1994-10-17,53.0,53.5,52.75,53.5,22333,6.78404784640712,6.84804829778832,6.75204762071652,6.84804829778832,174475.331954928,0.0,1.0
1994-10-18,52.75,53.5,52.75,52.75,67667,6.75204762071652,6.84804829778832,6.75204762071652,6.75204762071652,528644.709058082,0.0,1.0
1994-10-19,53.0,53.5,52.75,53.5,87833,6.78404784640712,6.84804829778832,6.75204762071652,6.84804829778832,686190.472914397,0.0,1.0
1994-10-20,53.25,53.75,52.75,53.75,40300,6.81604807209772,6.88004852347892,6.75204762071652,6.88004852347892,314841.529475826,0.0,1.0
1994-10-21,53.5,53.75,52.75,52.75,25867,6.84804829778832,6.88004852347892,6.75204762071652,6.75204762071652,202084.512232039,0.0,1.0
1994-10-24,53.0,53.5,52.75,52.75,10567,6.78404784640712,6.84804829778832,6.75204762071652,6.75204762071652,82554.1052598276,0.0,1.0
1994-10-25,51.25,52.75,51.25,52.75,64900,6.56004626657293,6.75204762071652,6.56004626657293,6.75204762071652,507027.674019381,0.0,1.0
1994-10-26,50.56,51.5,50.25,51.5,40667,6.47172564366687,6.59204649226352,6.43204536381053,6.59204649226352,317708.696754179,0.0,1.0
1994-10-27,49.5,51.0,48.63,51.0,263467,6.33604468673873,6.52804604088233,6.22468390133544,6.52804604088233,2058321.42050639,0.0,1.0
1994-10-28,50.25,50.25,49.25,49.75,163667,6.43204536381053,6.43204536381053,6.30404446104813,6.36804491242933,1278639.41947196,0.0,1.0
1994-10-31,50.0,50.5,49.75,50.25,101067,6.40004513811993,6.46404558950113,6.36804491242933,6.43204536381053,789580.36872291,0.0,1.0
1994-11-01,50.75,50.75,49.75,49.75,52100,6.49604581519173,6.49604581519173,6.36804491242933,6.36804491242933,407028.379297531,0.0,1.0
1994-11-02,51.0,51.0,50.0,50.0,60700,6.52804604088233,6.52804604088233,6.40004513811993,6.40004513811993,474215.405438774,0.0,1.0
1994-11-03,50.75,51.0,50.5,51.0,19700,6.49604581519173,6.52804604088233,6.46404558950113,6.52804604088233,153905.164532848,0.0,1.0
1994-11-04,50.5,51.0,50.0,51.0,19933,6.46404558950113,6.52804604088233,6.40004513811993,6.52804604088233,155725.464194581,0.0,1.0
1994-11-07,50.25,50.5,49.75,50.5,7800,6.43204536381053,6.46404558950113,6.36804491242933,6.46404558950113,60937.0702211275,0.0,1.0
1994-11-08,50.0,50.25,49.75,50.25,20900,6.40004513811993,6.43204536381053,6.36804491242933,6.43204536381053,163280.098413021,0.0,1.0
1994-11-09,49.88,50.5,49.75,50.0,65767,6.38468502978844,6.46404558950113,6.36804491242933,6.40004513811993,513801.063747807,0.0,1.0
1994-11-10,49.5,50.0,49.0,49.75,112200,6.33604468673873,6.40004513811993,6.27204423535753,6.36804491242933,876556.317796219,0.0,1.0
1994-11-11,49.5,49.5,49.25,49.5,45167,6.33604468673873,6.33604468673873,6.30404446104813,6.33604468673873,352864.698804829,0.0,1.0
1994-11-14,48.75,49.5,48.75,49.25,55433,6.24004400966693,6.33604468673873,6.24004400966693,6.30404446104813,433067.258149713,0.0,1.0
1994-11-15,48.88,49.25,48.75,49.0,30967,6.25668412702604,6.30404446104813,6.24004400966693,6.27204423535753,241927.981222777,0.0,1.0
1994-11-16,48.75,49.25,48.5,48.75,32600,6.24004400966693,6.30404446104813,6.20804378397633,6.24004400966693,254685.703744713,0.0,1.0
1994-11-17,48.38,49.0,48.25,48.25,49367,6.19268367564484,6.27204423535753,6.17604355828573,6.17604355828573,385676.967385436,0.0,1.0
1994-11-18,48.75,48.75,48.25,48.75,24433,6.24004400966693,6.24004400966693,6.17604355828573,6.24004400966693,190881.466245232,0.0,1.0
1994-11-21,47.75,49.0,47.25,49.0,59467,6.11204310690453,6.27204423535753,6.04804265552333,6.27204423535753,464582.660876896,0.0,1.0
1994-11-22,47.0,47.5,46.75,47.0,57267,6.01604242983273,6.08004288121393,5.98404220414213,6.01604242983273,447395.282096579,0.0,1.0
1994-11-23,47.25,47.75,47.0,47.0,72967,6.04804265552333,6.11204310690453,6.01604242983273,6.01604242983273,570050.667028848,0.0,1.0
1994-11-25,47.38,47.5,47.0,47.5,5267,6.06468277288244,6.08004288121393,6.01604242983273,6.08004288121393,41148.1472890614,0.0,1.0
1994-11-28,48.0,48.25,47.0,47.5,87267,6.14404333259513,6.17604355828573,6.01604242983273,6.08004288121393,681768.629100915,0.0,1.0
1994-11-29,48.0,48.5,48.0,48.13,38767,6.14404333259513,6.20804378397633,6.14404333259513,6.16068344995424,302865.051443904,0.0,1.0
1994-11-30,47.75,48.25,47.75,48.25,18133,6.11204310690453,6.17604355828573,6.11204310690453,6.17604355828573,141663.063374321,0.0,1.0
1994-12-01,47.38,48.25,47.25,48.0,75267,6.06468277288244,6.17604355828573,6.04804265552333,6.14404333259513,588019.290299181,0.0,1.0
1994-12-02,47.75,48.25,47.25,47.25,25333,6.11204310690453,6.17604355828573,6.04804265552333,6.04804265552333,197912.666655362,0.0,1.0
1994-12-05,48.5,48.5,47.75,48.25,20467,6.20804378397633,6.20804378397633,6.11204310690453,6.17604355828573,159897.309771259,0.0,1.0
1994-12-06,47.5,48.75,47.5,48.5,45367,6.08004288121393,6.24004400966693,6.08004288121393,6.20804378397633,354427.187784858,0.0,1.0
1994-12-07,47.13,48.0,47.0,48.0,27533,6.03268254719184,6.14404333259513,6.01604242983273,6.14404333259513,215100.04543568,0.0,1.0
1994-12-08,47.0,47.5,47.0,47.0,12967,6.01604242983273,6.08004288121393,6.01604242983273,6.01604242983273,101303.973020175,0.0,1.0
1994-12-09,47.25,47.5,46.5,47.5,28500,6.04804265552333,6.08004288121393,5.95204197845153,6.08004288121393,222654.67965412,0.0,1.0
1994-12-12,46.75,46.75,46.0,46.75,21233,6.0250024930261,6.0250024930261,5.92834469902033,6.0250024930261,164753.915230571,0.32,1.0
1994-12-13,46.25,46.75,46.0,46.0,50333,5.96056396368892,6.0250024930261,5.92834469902033,5.92834469902033,390550.502298325,0.0,1.0
1994-12-14,46.75,47.13,46.25,47.0,55200,6.0250024930261,6.07397577532235,5.96056396368892,6.05722175769469,428315.175468728,0.0,1.0
1994-12-15,48.25,48.25,47.25,47.5,54667,6.21831808103763,6.21831808103763,6.08944102236328,6.12166028703187,424179.451038931,0.0,1.0
1994-12-16,49.25,49.25,48.0,48.0,50033,6.34719513971199,6.34719513971199,6.18609881636904,6.18609881636904,388222.702431646,0.0,1.0
1994-12-19,51.0,51.0,49.0,49.0,85733,6.57272999239211,6.57272999239211,6.3149758750434,6.3149758750434,665230.886566313,0.0,1.0
1994-12-20,50.75,50.75,50.13,50.5,80667,6.54051072772352,6.54051072772352,6.46060695134542,6.50829146305493,625922.106151013,0.0,1.0
1994-12-21,50.5,51.5,50.0,50.0,163167,6.50829146305493,6.63716852172929,6.44385293371775,6.44385293371775,1266067.06948743,0.0,1.0
1994-12-22,50.88,51.0,50.5,51.0,105467,6.55726474535119,6.57272999239211,6.50829146305493,6.57272999239211,818353.561796383,0.0,1.0
1994-12-23,51.38,51.5,50.75,50.75,38000,6.62170327468836,6.63716852172929,6.54051072772352,6.54051072772352,294854.649779197,0.0,1.0
1994-12-27,51.25,51.5,50.75,50.75,223867,6.6049492570607,6.63716852172929,6.54051072772352,6.54051072772352,1737058.57584525,0.0,1.0
1994-12-28,51.0,51.5,51.0,51.0,28600,6.57272999239211,6.63716852172929,6.57272999239211,6.57272999239211,221916.92062329,0.0,1.0
1994-12-29,52.25,52.25,50.75,50.75,45367,6.73382631573505,6.73382631573505,6.54051072772352,6.54051072772352,352017.655171917,0.0,1.0
1994-12-30,51.5,52.25,51.5,52.25,42633,6.63716852172929,6.73382631573505,6.63716852172929,6.73382631573505,330803.639053592,0.0,1.0
1995-01-03,50.75,51.75,50.75,51.5,102600,6.54051072772352,6.66938778639787,6.54051072772352,6.63716852172929,796107.554403832,0.0,1.0
1995-01-04,51.75,51.75,50.75,50.75,28767,6.66938778639787,6.66938778639787,6.54051072772352,6.54051072772352,223212.729215741,0.0,1.0
1995-01-05,52.0,52.25,51.25,51.75,64033,6.70160705106646,6.73382631573505,6.6049492570607,6.66938778639787,496853.362876614,0.0,1.0
1995-01-06,53.0,53.0,52.0,52.0,31267,6.83048410974082,6.83048410974082,6.70160705106646,6.70160705106646,242611.061438057,0.0,1.0
1995-01-09,52.5,53.0,52.0,52.75,59067,6.76604558040364,6.83048410974082,6.70160705106646,6.79826484507223,458320.515750206,0.0,1.0
1995-01-10,52.75,53.5,52.5,52.5,58867,6.79826484507223,6.894922639078,6.76604558040364,6.76604558040364,456768.649172421,0.0,1.0
1995-01-11,52.25,53.25,52.25,53.25,25767,6.73382631573505,6.86270337440941,6.73382631573505,6.86270337440941,199934.730548962,0.0,1.0
1995-01-12,52.0,52.75,52.0,52.0,24767,6.70160705106646,6.79826484507223,6.70160705106646,6.70160705106646,192175.397660036,0.0,1.0
1995-01-13,52.75,52.75,52.25,52.5,37233,6.79826484507223,6.79826484507223,6.73382631573505,6.76604558040364,288903.241453391,0.0,1.0
1995-01-16,52.25,52.75,52.25,52.25,26100,6.73382631573505,6.79826484507223,6.73382631573505,6.73382631573505,202518.588400975,0.0,1.0
1995-01-17,52.13,52.75,52.13,52.75,50467,6.71836106869413,6.79826484507223,6.71836106869413,6.79826484507223,391590.252905441,0.0,1.0
1995-01-18,52.25,52.5,51.75,52.5,45367,6.73382631573505,6.76604558040364,6.66938778639787,6.76604558040364,352017.655171917,0.0,1.0
1995-01-19,51.75,52.25,51.75,51.75,6033,6.66938778639787,6.73382631573505,6.66938778639787,6.66938778639787,46812.055318892,0.0,1.0
1995-01-20,52.0,52.0,51.75,52.0,10100,6.70160705106646,6.70160705106646,6.66938778639787,6.70160705106646,78369.2621781551,0.0,1.0
1995-01-23,51.5,52.0,51.5,52.0,21900,6.63716852172929,6.70160705106646,6.63716852172929,6.70160705106646,169929.390267485,0.0,1.0
1995-01-24,51.75,52.0,51.5,51.5,12867,6.66938778639787,6.70160705106646,6.63716852172929,6.63716852172929,99839.336281814,0.0,1.0
1995-01-25,51.75,52.5,51.5,51.75,31733,6.66938778639787,6.76604558040364,6.63716852172929,6.66938778639787,246226.910564297,0.0,1.0
1995-01-26,51.5,52.5,51.5,51.75,46400,6.63716852172929,6.76604558040364,6.63716852172929,6.66938778639787,360033.046046177,0.0,1.0
1995-01-27,51.5,52.25,51.5,52.25,11633,6.63716852172929,6.73382631573505,6.63716852172929,6.73382631573505,90264.3194968789,0.0,1.0
1995-01-30,52.0,52.25,51.5,51.5,20233,6.70160705106646,6.73382631573505,6.63716852172929,6.63716852172929,156994.582341645,0.0,1.0
1995-01-31,51.63,52.0,51.5,52.0,16600,6.65392253935695,6.70160705106646,6.63716852172929,6.70160705106646,128804.925956176,0.0,1.0
1995-02-01,51.25,51.75,51.25,51.5,61267,6.6049492570607,6.66938778639787,6.6049492570607,6.63716852172929,475391.048105844,0.0,1.0
1995-02-02,52.25,52.25,51.0,51.25,59067,6.73382631573505,6.73382631573505,6.57272999239211,6.6049492570607,458320.515750206,0.0,1.0
1995-02-03,52.25,52.75,51.75,52.0,15267,6.73382631573505,6.79826484507223,6.66938778639787,6.70160705106646,118461.735215237,0.0,1.0
1995-02-06,53.25,53.5,51.75,51.75,94233,6.86270337440941,6.894922639078,6.66938778639787,6.66938778639787,731185.216122186,0.0,1.0
1995-02-07,53.5,53.75,53.0,53.5,39533,6.894922639078,6.92714190374658,6.83048410974082,6.894922639078,306749.707097921,0.0,1.0
1995-02-08,53.5,54.0,53.5,53.75,50800,6.894922639078,6.95936116841517,6.894922639078,6.92714190374658,394174.110757453,0.0,1.0
1995-02-09,54.0,54.0,53.56,54.0,44400,6.95936116841517,6.95936116841517,6.90265526259846,6.95936116841517,344514.380268325,0.0,1.0
1995-02-10,54.0,54.5,54.0,54.0,27200,6.95936116841517,7.02379969775235,6.95936116841517,6.95936116841517,211053.854578794,0.0,1.0
1995-02-13,54.25,54.5,54.0,54.0,49133,6.99158043308376,7.02379969775235,6.95936116841517,6.95936116841517,381239.302831613,0.0,1.0
1995-02-14,54.5,54.5,54.0,54.25,34367,7.02379969775235,7.02379969775235,6.95936116841517,6.99158043308376,266664.993393728,0.0,1.0
1995-02-15,54.75,55.0,54.0,54.0,38867,7.05601896242094,7.08823822708953,6.95936116841517,6.95936116841517,301581.991393896,0.0,1.0
1995-02-16,54.25,54.75,54.0,54.75,20033,6.99158043308376,7.05601896242094,6.95936116841517,7.05601896242094,155442.715763859,0.0,1.0
1995-02-17,55.0,55.0,54.25,54.5,52433,7.08823822708953,7.08823822708953,6.99158043308376,7.02379969775235,406845.101365069,0.0,1.0
1995-02-21,54.25,55.0,54.25,54.25,15633,6.99158043308376,7.08823822708953,6.99158043308376,6.99158043308376,121301.651052584,0.0,1.0
1995-02-22,55.0,55.25,54.63,55.0,36133,7.08823822708953,7.12045749175812,7.04055371538002,7.08823822708953,280367.975275572,0.0,1.0
1995-02-23,54.75,55.25,54.75,54.75,34900,7.05601896242094,7.12045749175812,7.05601896242094,7.05601896242094,270800.717823526,0.0,1.0
1995-02-24,54.78,55.25,54.75,55.25,35033,7.05988527418117,7.12045749175812,7.05601896242094,7.12045749175812,271832.709097753,0.0,1.0
1995-02-27,55.25,55.25,54.75,55.13,17267,7.12045749175812,7.12045749175812,7.05601896242094,7.1049922447172,133980.400993089,0.0,1.0
1995-02-28,56.0,56.0,54.25,54.5,72600,7.21711528576388,7.21711528576388,6.99158043308376,7.02379969775235,563327.567736045,0.0,1.0
1995-03-01,56.25,56.56,55.75,56.25,38567,7.24933455043247,7.28928643862152,7.18489602109529,7.24933455043247,299254.191527218,0.0,1.0
1995-03-02,56.13,56.5,56.0,56.0,16967,7.23386930339155,7.28155381510106,7.21711528576388,7.21711528576388,131652.601126412,0.0,1.0
1995-03-03,55.75,56.5,55.75,56.0,25767,7.18489602109529,7.28155381510106,7.18489602109529,7.21711528576388,199934.730548963,0.0,1.0
1995-03-06,55.75,56.25,55.5,56.0,13533,7.18489602109529,7.24933455043247,7.15267675642671,7.21711528576388,105007.051985839,0.0,1.0
1995-03-07,55.75,56.0,55.25,55.5,14400,7.18489602109529,7.21711528576388,7.12045749175812,7.15267675642671,111734.393600538,0.0,1.0
1995-03-08,55.31,55.75,55.25,55.25,29633,7.12819011527858,7.18489602109529,7.12045749175812,7.12045749175812,229932.311497551,0.0,1.0
1995-03-09,55.25,55.75,55.25,55.75,17067,7.12045749175812,7.18489602109529,7.12045749175812,7.18489602109529,132428.534415304,0.0,1.0
1995-03-10,56.0,56.0,55.25,55.25,12300,7.21711528576388,7.21711528576388,7.12045749175812,7.12045749175812,95439.7945337928,0.0,1.0
1995-03-13,52.25,53.25,52.25,53.25,27833,6.77171617098531,6.90131839435345,6.77171617098531,6.90131839435345,214757.118177975,0.294,1.0
1995-03-14,52.25,53.0,52.25,52.25,21367,6.77171617098531,6.86891783851142,6.77171617098531,6.77171617098531,164865.998782338,0.0,1.0
1995-03-15,52.5,53.0,52.25,52.25,16200,6.80411672682735,6.86891783851142,6.77171617098531,6.77171617098531,124997.855584493,0.0,1.0
1995-03-16,52.75,53.0,52.75,53.0,30500,6.83651728266938,6.86891783851142,6.83651728266938,6.86891783851142,235335.468847349,0.0,1.0
1995-03-17,52.5,53.0,52.0,52.25,31267,6.80411672682735,6.86891783851142,6.73931561514328,6.77171617098531,241253.577195083,0.0,1.0
1995-03-20,52.0,52.5,52.0,52.25,38867,6.73931561514328,6.80411672682735,6.73931561514328,6.77171617098531,299894.546481636,0.0,1.0
1995-03-21,52.0,52.5,52.0,52.0,11233,6.73931561514328,6.80411672682735,6.73931561514328,6.73931561514328,86672.8957889267,0.0,1.0
1995-03-22,52.5,52.5,52.0,52.0,14767,6.80411672682735,6.80411672682735,6.73931561514328,6.73931561514328,113940.946507174,0.0,1.0
1995-03-23,52.5,52.5,51.75,52.0,26000,6.80411672682735,6.80411672682735,6.70691505930124,6.73931561514328,200613.8422961,0.0,1.0
1995-03-24,52.5,52.5,52.0,52.5,10567,6.80411672682735,6.80411672682735,6.73931561514328,6.80411672682735,81534.095059342,0.0,1.0
1995-03-27,52.25,52.5,52.0,52.5,48700,6.77171617098531,6.80411672682735,6.73931561514328,6.80411672682735,375765.158454619,0.0,1.0
1995-03-28,52.13,52.5,51.88,52.0,88600,6.75616390418114,6.80411672682735,6.7237633483391,6.73931561514328,683630.247209019,0.0,1.0
1995-03-29,52.06,52.5,52.0,52.0,38867,6.74709174854537,6.80411672682735,6.73931561514328,6.73931561514328,299894.546481636,0.0,1.0
1995-03-30,52.25,52.25,52.0,52.25,40967,6.77171617098531,6.77171617098531,6.73931561514328,6.77171617098531,316097.972205552,0.0,1.0
1995-03-31,52.0,52.5,52.0,52.25,48700,6.73931561514328,6.80411672682735,6.73931561514328,6.77171617098531,375765.158454619,0.0,1.0
1995-04-03,52.75,52.75,52.25,52.25,31633,6.83651728266938,6.83651728266938,6.77171617098531,6.77171617098531,244077.602821252,0.0,1.0
1995-04-04,52.25,52.5,52.0,52.5,95333,6.77171617098531,6.80411672682735,6.73931561514328,6.80411672682735,735581.516446698,0.0,1.0
1995-04-05,52.5,53.5,52.13,52.13,238633,6.80411672682735,6.93371895019549,6.75616390418114,6.75616390418114,1841272.42417867,0.0,1.0
1995-04-06,52.75,52.75,52.25,52.75,64133,6.83651728266938,6.83651728266938,6.77171617098531,6.83651728266938,494844.905691377,0.0,1.0
1995-04-07,52.38,52.75,52.0,52.75,40767,6.78856446002317,6.83651728266938,6.73931561514328,6.83651728266938,314554.788803274,0.0,1.0
1995-04-10,52.25,52.75,52.0,52.5,74033,6.77171617098531,6.83651728266938,6.73931561514328,6.80411672682735,571232.484104123,0.0,1.0
1995-04-11,52.75,52.75,52.25,52.75,87633,6.83651728266938,6.83651728266938,6.77171617098531,6.83651728266938,676168.955459006,0.0,1.0
1995-04-12,53.0,53.0,52.25,52.75,65767,6.86891783851142,6.86891783851142,6.77171617098531,6.83651728266938,507452.714087986,0.0,1.0
1995-04-13,53.25,53.25,52.5,52.5,37567,6.90131839435345,6.90131839435345,6.80411672682735,6.80411672682735,289863.854366831,0.0,1.0
1995-04-17,53.25,53.25,52.5,53.25,36033,6.90131839435345,6.90131839435345,6.80411672682735,6.90131839435345,278027.637671361,0.0,1.0
1995-04-18,53.25,53.25,52.75,52.75,30833,6.90131839435345,6.90131839435345,6.83651728266938,6.83651728266938,237904.869212141,0.0,1.0
1995-04-19,53.25,53.63,52.75,53.25,27067,6.90131839435345,6.95056723923335,6.83651728266938,6.90131839435345,208846.725747252,0.0,1.0
1995-04-20,53.75,54.25,53.25,53.75,55067,6.96611950603752,7.03092061772159,6.90131839435345,6.96611950603752,424892.402066129,0.0,1.0
1995-04-21,54.25,54.25,53.5,53.5,17067,7.03092061772159,7.03092061772159,6.93371895019549,6.93371895019549,131687.555633367,0.0,1.0
1995-04-24,54.0,54.5,53.75,53.75,27967,6.99852006187956,7.06332117356363,6.96611950603752,6.96611950603752,215791.051057501,0.0,1.0
1995-04-25,55.0,55.5,54.0,54.0,64900,7.1281222852477,7.19292339693177,6.99852006187956,6.99852006187956,500763.014039112,0.0,1.0
1995-04-26,56.0,56.0,55.0,55.0,61167,7.25772450861584,7.25772450861584,7.1281222852477,7.1281222852477,471959.495835599,0.0,1.0
1995-04-27,56.0,56.0,55.5,55.5,28200,7.25772450861584,7.25772450861584,7.19292339693177,7.19292339693177,217588.859721155,0.0,1.0
1995-04-28,55.5,56.0,55.5,56.0,44100,7.19292339693177,7.25772450861584,7.19292339693177,7.25772450861584,340271.940202232,0.0,1.0
1995-05-01,54.75,56.0,54.0,56.0,45067,7.09572172940566,7.25772450861584,6.99852006187956,7.25772450861584,347733.231952245,0.0,1.0
1995-05-02,56.0,56.25,54.0,54.5,75267,7.25772450861584,7.29012506445787,6.99852006187956,7.06332117356363,580753.925696176,0.0,1.0
1995-05-03,56.75,56.75,55.75,56.25,42867,7.35492617614194,7.35492617614194,7.2253239527738,7.29012506445787,330758.21452719,0.0,1.0
1995-05-04,56.5,57.0,56.25,56.25,42200,7.32252562029991,7.38732673198398,7.29012506445787,7.29012506445787,325611.697880594,0.0,1.0
1995-05-05,55.75,57.0,55.75,57.0,32400,7.2253239527738,7.38732673198398,7.2253239527738,7.38732673198398,249995.711168987,0.0,1.0
1995-05-08,56.25,56.25,55.25,56.25,32033,7.29012506445787,7.29012506445787,7.16052284108973,7.29012506445787,247163.969625807,0.0,1.0
1995-05-09,56.0,56.25,55.25,55.88,83533,7.25772450861584,7.29012506445787,7.16052284108973,7.24217224181166,644533.695712313,0.0,1.0
1995-05-10,55.75,56.0,55.5,56.0,25233,7.2253239527738,7.25772450861584,7.19292339693177,7.25772450861584,194695.733948365,0.0,1.0
1995-05-11,55.5,56.0,55.5,55.5,38767,7.19292339693177,7.25772450861584,7.19292339693177,7.19292339693177,299122.954780497,0.0,1.0
1995-05-12,55.5,56.0,55.5,55.5,27967,7.19292339693177,7.25772450861584,7.19292339693177,7.19292339693177,215791.051057501,0.0,1.0
1995-05-15,56.0,56.0,55.5,56.0,30700,7.25772450861584,7.25772450861584,7.19292339693177,7.25772450861584,236878.652249626,0.0,1.0
1995-05-16,56.0,56.0,55.5,56.0,32133,7.25772450861584,7.25772450861584,7.19292339693177,7.25772450861584,247935.561326946,0.0,1.0
1995-05-17,55.75,56.0,55.75,56.0,7133,7.2253239527738,7.25772450861584,7.2253239527738,7.25772450861584,55037.636042234,0.0,1.0
1995-05-18,56.0,56.0,55.75,56.0,42867,7.25772450861584,7.25772450861584,7.2253239527738,7.25772450861584,330758.21452719,0.0,1.0
1995-05-19,55.75,56.0,55.0,56.0,51133,7.2253239527738,7.25772450861584,7.1281222852477,7.25772450861584,394537.984543327,0.0,1.0
1995-05-22,55.25,55.75,55.0,55.0,20233,7.16052284108973,7.2253239527738,7.1281222852477,7.1281222852477,156116.148891423,0.0,1.0
1995-05-23,56.0,56.0,55.25,55.25,79667,7.25772450861584,7.25772450861584,7.16052284108973,7.16052284108973,614703.960546285,0.0,1.0
1995-05-24,56.5,56.5,55.75,55.75,28967,7.32252562029991,7.32252562029991,7.2253239527738,7.2253239527738,223506.96806889,0.0,1.0
1995-05-25,55.75,56.5,55.75,56.5,12867,7.2253239527738,7.32252562029991,7.2253239527738,7.32252562029991,99280.7041855355,0.0,1.0
1995-05-26,55.5,56.5,55.0,56.5,34700,7.19292339693177,7.32252562029991,7.1281222852477,7.32252562029991,267742.32029518,0.0,1.0
1995-05-30,55.25,55.75,54.5,55.0,16700,7.16052284108973,7.2253239527738,7.06332117356363,7.1281222852477,128855.814090188,0.0,1.0
1995-05-31,55.25,55.5,54.5,54.5,27533,7.16052284108973,7.19292339693177,7.06332117356363,7.06332117356363,212442.343074559,0.0,1.0
1995-06-01,54.75,55.5,54.75,54.75,5167,7.09572172940566,7.19292339693177,7.09572172940566,7.09572172940566,39868.1431978443,0.0,1.0
1995-06-02,55.25,55.75,54.75,54.75,45633,7.16052284108973,7.2253239527738,7.09572172940566,7.09572172940566,352100.44098069,0.0,1.0
1995-06-05,55.75,55.75,55.25,55.25,6567,7.2253239527738,7.2253239527738,7.16052284108973,7.16052284108973,50670.4270137881,0.0,1.0
1995-06-06,55.5,55.75,55.25,55.75,56500,7.19292339693177,7.2253239527738,7.16052284108973,7.2253239527738,435949.311143449,0.0,1.0
1995-06-07,55.75,55.75,55.0,55.75,12200,7.2253239527738,7.2253239527738,7.1281222852477,7.2253239527738,94134.1875389394,0.0,1.0
1995-06-08,56.0,56.25,55.25,55.75,80667,7.25772450861584,7.29012506445787,7.16052284108973,7.2253239527738,622419.877557674,0.0,1.0
1995-06-09,55.75,56.25,55.75,55.75,67433,7.2253239527738,7.29012506445787,7.2253239527738,7.2253239527738,520307.431828959,0.0,1.0
1995-06-12,55.75,56.25,55.75,55.75,12767,7.2253239527738,7.29012506445787,7.2253239527738,7.2253239527738,98509.1124843967,0.0,1.0
1995-06-13,56.25,56.25,55.75,56.0,59467,7.29012506445787,7.29012506445787,7.2253239527738,7.25772450861584,458842.436916239,0.0,1.0
1995-06-14,56.0,56.25,55.75,55.75,433233,7.30178926456101,7.33438653806351,7.2691919910585,7.2691919910585,3322616.84375776,0.34,1.0
1995-06-15,56.0,56.5,55.75,55.75,28400,7.30178926456101,7.36698381156601,7.2691919910585,7.2691919910585,217809.627527728,0.0,1.0
1995-06-16,57.25,57.5,56.0,56.25,105267,7.46477563207353,7.49737290557603,7.30178926456101,7.33438653806351,807329.790878923,0.0,1.0
1995-06-19,56.75,57.38,56.5,57.25,39767,7.39958108506852,7.48172621429483,7.36698381156601,7.46477563207353,304987.164010394,0.0,1.0
1995-06-20,57.25,57.25,56.5,57.0,37467,7.46477563207353,7.46477563207353,7.36698381156601,7.43217835857102,287347.65192188,0.0,1.0
1995-06-21,57.0,57.25,56.5,57.25,21233,7.43217835857102,7.46477563207353,7.36698381156601,7.46477563207353,162843.373989305,0.0,1.0
1995-06-22,57.75,57.75,56.5,56.5,39000,7.52997017907854,7.52997017907854,7.36698381156601,7.36698381156601,299104.770196529,0.0,1.0
1995-06-23,58.0,58.25,57.25,57.25,163000,7.56256745258104,7.59516472608355,7.46477563207353,7.46477563207353,1250104.55235985,0.0,1.0
1995-06-26,57.25,58.0,56.75,57.5,27067,7.46477563207353,7.56256745258104,7.39958108506852,7.49737290557603,207586.379869473,0.0,1.0
1995-06-27,56.0,57.25,56.0,57.25,29733,7.30178926456101,7.46477563207353,7.30178926456101,7.46477563207353,228032.875185984,0.0,1.0
1995-06-28,56.5,56.5,55.75,56.0,28200,7.36698381156601,7.36698381156601,7.2691919910585,7.30178926456101,216275.756911336,0.0,1.0
1995-06-29,55.25,56.5,55.25,56.5,69100,7.20399744405349,7.36698381156601,7.20399744405349,7.36698381156601,529952.297963593,0.0,1.0
1995-06-30,56.0,56.0,55.25,55.75,34233,7.30178926456101,7.30178926456101,7.20399744405349,7.2691919910585,262544.964054814,0.0,1.0
1995-07-03,55.5,56.0,55.25,56.0,37333,7.236594717556,7.30178926456101,7.20399744405349,7.30178926456101,286319.958608898,0.0,1.0
1995-07-05,55.5,55.75,55.0,55.5,557500,7.236594717556,7.2691919910585,7.17140017055099,7.236594717556,4275664.34319397,0.0,1.0
1995-07-06,55.69,55.75,55.25,55.5,30500,7.2613686454179,7.2691919910585,7.20399744405349,7.236594717556,233915.268999849,0.0,1.0
1995-07-07,55.75,56.0,55.25,55.75,9900,7.2691919910585,7.30178926456101,7.20399744405349,7.2691919910585,75926.5955114265,0.0,1.0
1995-07-10,55.5,56.0,55.25,55.25,51767,7.236594717556,7.30178926456101,7.20399744405349,7.20399744405349,397019.400993941,0.0,1.0
1995-07-11,55.63,56.0,55.25,55.5,56633,7.2535452997773,7.30178926456101,7.20399744405349,7.236594717556,434338.473090769,0.0,1.0
1995-07-12,55.75,55.75,55.25,55.75,94133,7.2691919910585,7.2691919910585,7.20399744405349,7.2691919910585,721939.213664355,0.0,1.0
1995-07-13,54.75,56.25,54.75,55.5,139100,7.13880289704848,7.33438653806351,7.13880289704848,7.236594717556,1066807.01370095,0.0,1.0
1995-07-14,54.63,55.25,54.5,54.88,20367,7.12315620576728,7.20399744405349,7.10620562354598,7.15575347926979,156201.714220326,0.0,1.0
1995-07-17,53.88,55.25,53.75,54.5,60300,7.02536438525977,7.20399744405349,7.00841380303847,7.10620562354598,462461.990842325,0.0,1.0
1995-07-18,53.25,54.25,53.0,54.25,41200,6.94321925603346,7.07360835004347,6.91062198253095,7.07360835004347,315977.346976846,0.0,1.0
1995-07-19,53.0,53.0,52.25,53.0,27067,6.91062198253095,6.91062198253095,6.81283016202344,6.91062198253095,207586.379869473,0.0,1.0
1995-07-20,53.38,53.5,52.5,53.25,19267,6.96016983825476,6.97581652953596,6.84542743552594,6.94321925603346,147765.425830167,0.0,1.0
1995-07-21,52.75,53.5,52.75,53.5,35700,6.87802470902845,6.97581652953596,6.87802470902845,6.97581652953596,273795.905026053,0.0,1.0
1995-07-24,52.75,53.25,52.5,53.25,120467,6.87802470902845,6.94321925603346,6.84542743552594,6.94321925603346,923903.957724749,0.0,1.0
1995-07-25,53.5,53.5,52.75,53.25,79567,6.97581652953596,6.97581652953596,6.87802470902845,6.94321925603346,610227.416672492,0.0,1.0
1995-07-26,53.75,54.0,53.0,53.5,121567,7.00841380303847,7.04101107654097,6.91062198253095,6.97581652953596,932340.246114907,0.0,1.0
1995-07-27,54.5,54.5,53.63,53.75,127533,7.10620562354598,7.10620562354598,6.99276711175726,7.00841380303847,978095.606601894,0.0,1.0
1995-07-28,54.5,55.0,53.75,53.75,62500,7.10620562354598,7.17140017055099,7.00841380303847,7.00841380303847,479334.567622642,0.0,1.0
1995-07-31,54.0,55.0,54.0,54.25,43067,7.04101107654097,7.17140017055099,7.04101107654097,7.07360835004347,330296.029180869,0.0,1.0
1995-08-01,54.0,54.75,54.0,54.5,23900,7.04101107654097,7.13880289704848,7.04101107654097,7.10620562354598,183297.538658898,0.0,1.0
1995-08-02,53.13,54.25,53.0,54.0,78900,6.92757256475225,7.07360835004347,6.91062198253095,7.04101107654097,605111.958166824,0.0,1.0
1995-08-03,53.0,53.25,52.75,52.75,145167,6.91062198253095,6.94321925603346,6.87802470902845,6.87802470902845,1113336.97884922,0.0,1.0
1995-08-04,53.0,53.25,52.75,53.0,23667,6.91062198253095,6.94321925603346,6.87802470902845,6.91062198253095,181510.579390801,0.0,1.0
1995-08-07,53.25,53.25,52.75,52.75,21700,6.94321925603346,6.94321925603346,6.87802470902845,6.87802470902845,166424.961878581,0.0,1.0
1995-08-08,52.75,53.25,52.0,53.25,29633,6.87802470902845,6.94321925603346,6.78023288852093,6.94321925603346,227265.939877788,0.0,1.0
1995-08-09,52.75,53.0,52.25,52.5,33933,6.87802470902845,6.91062198253095,6.81283016202344,6.84542743552594,260244.158130226,0.0,1.0
1995-08-10,52.25,53.0,52.25,52.25,63900,6.81283016202344,6.91062198253095,6.81283016202344,6.81283016202344,490071.661937389,0.0,1.0
1995-08-11,51.81,52.75,51.5,52.25,54767,6.75545896065903,6.87802470902845,6.71503834151592,6.81283016202344,420027.460239828,0.0,1.0
1995-08-14,52.75,52.75,51.75,52.0,61700,6.87802470902845,6.87802470902845,6.74763561501843,6.78023288852093,473199.085157072,0.0,1.0
1995-08-15,52.75,52.75,52.0,52.5,63667,6.87802470902845,6.87802470902845,6.78023288852093,6.84542743552594,488284.702669292,0.0,1.0
1995-08-16,52.75,53.0,52.25,52.75,106700,6.87802470902845,6.91062198253095,6.81283016202344,6.87802470902845,818319.973845374,0.0,1.0
1995-08-17,52.75,53.0,52.25,52.25,37567,6.87802470902845,6.91062198253095,6.81283016202344,6.81283016202344,288114.587230077,0.0,1.0
1995-08-18,52.75,53.0,52.25,53.0,71533,6.87802470902845,6.91062198253095,6.81283016202344,6.91062198253095,548611.834012007,0.0,1.0
1995-08-21,53.25,53.25,52.25,52.25,45467,6.94321925603346,6.94321925603346,6.81283016202344,6.81283016202344,348702.476577579,0.0,1.0
1995-08-22,53.0,53.25,52.5,53.25,66100,6.91062198253095,6.94321925603346,6.84542743552594,6.94321925603346,506944.238717707,0.0,1.0
1995-08-23,52.5,53.25,52.5,53.25,28400,6.84542743552594,6.94321925603346,6.84542743552594,6.94321925603346,217809.627527729,0.0,1.0
1995-08-24,52.75,53.25,52.5,52.5,85833,6.87802470902845,6.94321925603346,6.84542743552594,6.84542743552594,658283.583084068,0.0,1.0
1995-08-25,52.0,53.0,51.75,52.5,85067,6.78023288852093,6.91062198253095,6.74763561501843,6.84542743552594,652408.858623285,0.0,1.0
1995-08-28,52.25,52.5,51.75,52.0,38567,6.81283016202344,6.84542743552594,6.74763561501843,6.78023288852093,295783.940312039,0.0,1.0
1995-08-29,51.75,52.25,51.25,51.75,94233,6.74763561501843,6.81283016202344,6.68244106801342,6.74763561501843,722706.148972551,0.0,1.0
1995-08-30,51.38,52.0,51.38,51.5,330733,6.69939165023472,6.78023288852093,6.69939165023472,6.71503834151592,2536508.15285663,0.0,1.0
1995-08-31,52.0,52.5,51.25,51.75,188600,6.78023288852093,6.84542743552594,6.68244106801342,6.74763561501843,1446439.99125809,0.0,1.0
1995-09-01,52.38,52.5,51.75,52.5,68533,6.82978074424474,6.84542743552594,6.74763561501843,6.84542743552594,525603.774766121,0.0,1.0
1995-09-05,52.5,52.75,52.0,52.0,109433,6.84542743552594,6.87802470902845,6.78023288852093,6.78023288852093,839280.315818378,0.0,1.0
1995-09-06,52.75,53.0,52.25,52.75,88800,6.87802470902845,6.91062198253095,6.81283016202344,6.87802470902845,681038.55367825,0.0,1.0
1995-09-07,52.25,52.75,52.25,52.75,98867,6.81283016202344,6.87802470902845,6.81283016202344,6.87802470902845,758245.931154364,0.0,1.0
1995-09-08,52.75,52.75,52.25,52.75,34800,6.87802470902845,6.87802470902845,6.81283016202344,6.87802470902845,266893.487252287,0.0,1.0
1995-09-11,53.0,53.0,52.5,52.75,94433,6.91062198253095,6.91062198253095,6.84542743552594,6.87802470902845,724240.019588944,0.0,1.0
1995-09-12,53.0,53.0,52.5,53.0,105167,6.91062198253095,6.91062198253095,6.84542743552594,6.91062198253095,806562.855570727,0.0,1.0
1995-09-13,52.5,53.0,52.25,53.0,167767,6.88975972748935,6.95537648679877,6.85695134783464,6.95537648679877,1278385.29184959,0.34,1.0
1995-09-14,53.5,54.0,52.5,52.75,194900,7.02099324610819,7.08661000541762,6.88975972748935,6.92256810714406,1485138.87344641,0.0,1.0
1995-09-15,53.38,54.0,53.25,53.25,150567,7.00524522387393,7.08661000541762,6.98818486645348,6.98818486645348,1147321.21476761,0.0,1.0
1995-09-18,53.25,54.0,52.75,54.0,30300,6.98818486645348,7.08661000541762,6.92256810714406,7.08661000541762,230886.135789771,0.0,1.0
1995-09-19,53.25,53.5,52.5,53.25,63367,6.98818486645348,7.02099324610819,6.88975972748935,6.98818486645348,482856.823979882,0.0,1.0
1995-09-20,53.5,53.5,53.0,53.5,51467,7.02099324610819,7.02099324610819,6.95537648679877,7.02099324610819,392178.770649906,0.0,1.0
1995-09-21,53.63,53.75,53.0,53.5,84967,7.03805360352864,7.05380162576291,6.95537648679877,7.02099324610819,647448.92078051,0.0,1.0
1995-09-22,53.0,53.75,52.5,53.0,89067,6.95537648679877,7.05380162576291,6.88975972748935,6.95537648679877,678690.939154704,0.0,1.0
1995-09-25,53.63,53.75,53.0,53.25,36133,7.03805360352864,7.05380162576291,6.95537648679877,6.98818486645348,275333.621930422,0.0,1.0
1995-09-26,53.5,53.75,53.13,53.75,56633,7.02099324610819,7.05380162576291,6.97243684421922,7.05380162576291,431543.713801389,0.0,1.0
1995-09-27,53.38,53.5,53.0,53.0,91667,7.00524522387393,7.02099324610819,6.95537648679877,6.95537648679877,698502.950806631,0.0,1.0
1995-09-28,54.25,54.5,53.25,53.25,78900,7.11941838507233,7.15222676472704,6.98818486645348,6.98818486645348,601218.353591185,0.0,1.0
1995-09-29,54.38,54.5,54.06,54.25,74133,7.13647874249278,7.15222676472704,7.09448401653475,7.11941838507233,564893.792227824,0.0,1.0
1995-10-02,54.38,54.38,54.13,54.38,81100,7.13647874249278,7.13647874249278,7.10367036283807,7.13647874249278,617982.363450508,0.0,1.0
1995-10-03,55.25,55.25,54.38,55.0,37800,7.25065190369117,7.25065190369117,7.13647874249278,7.21784352403646,288036.1694011,0.0,1.0
1995-10-04,55.25,55.25,54.75,55.13,43167,7.25065190369117,7.25065190369117,7.18503514438175,7.23490388145691,328932.733453368,0.0,1.0
1995-10-05,55.75,55.75,54.5,54.5,64567,7.31626866300059,7.31626866300059,7.15222676472704,7.15222676472704,492000.829357694,0.0,1.0
1995-10-06,56.75,57.5,55.25,55.75,149367,7.44750218161944,7.54592732058357,7.25065190369117,7.31626866300059,1138177.20938979,0.0,1.0
1995-10-09,56.5,56.5,56.25,56.5,13167,7.41469380196473,7.41469380196473,7.38188542231002,7.41469380196473,100332.59900805,0.0,1.0
1995-10-10,56.0,56.5,55.75,56.0,15933,7.34907704265531,7.41469380196473,7.31626866300059,7.34907704265531,121409.531403908,0.0,1.0
1995-10-11,58.25,59.5,56.0,56.0,170100,7.64435245954771,7.80839435782126,7.34907704265531,7.34907704265531,1296162.76230495,0.0,1.0
1995-10-12,58.75,59.0,58.0,58.0,269767,7.70996921885713,7.74277759851184,7.611544079893,7.611544079893,2055625.74896367,0.0,1.0
1995-10-13,59.25,59.25,58.5,58.75,49033,7.77558597816655,7.77558597816655,7.67716083920242,7.70996921885713,373631.679741909,0.0,1.0
1995-10-16,59.5,59.5,58.75,59.25,10200,7.80839435782126,7.80839435782126,7.70996921885713,7.77558597816655,77724.045711408,0.0,1.0
1995-10-17,60.25,60.75,59.25,59.75,63367,7.9068194967854,7.97243625609482,7.77558597816655,7.84120273747597,482856.823979881,0.0,1.0
1995-10-18,61.0,61.88,60.5,60.5,81233,8.00524463574953,8.12073013213411,7.93962787644011,7.93962787644011,618995.824046549,0.0,1.0
1995-10-19,60.75,61.5,60.5,61.5,48900,7.97243625609482,8.07086139505895,7.93962787644011,8.07086139505895,372618.219145868,0.0,1.0
1995-10-20,61.0,61.5,60.75,60.75,44400,8.00524463574953,8.07086139505895,7.97243625609482,7.97243625609482,338328.19897907,0.0,1.0
1995-10-23,61.25,61.38,60.5,60.75,93133,8.03805301540424,8.05511337282469,7.93962787644011,7.97243625609482,709673.877376526,0.0,1.0
1995-10-24,60.88,61.5,60.75,60.75,48233,7.98949661351527,8.07086139505895,7.97243625609482,7.97243625609482,367535.6761567,0.0,1.0
1995-10-25,60.5,61.25,60.5,60.88,209567,7.93962787644011,8.03805301540424,7.93962787644011,7.98949661351527,1596901.47917673,0.0,1.0
1995-10-26,59.5,60.5,58.75,60.5,86600,7.80839435782126,7.93962787644011,7.70996921885713,7.93962787644011,659892.388098817,0.0,1.0
1995-10-27,61.25,62.0,59.0,59.5,174600,8.03805301540424,8.13647815436837,7.74277759851184,7.80839435782126,1330452.78247175,0.0,1.0
1995-10-30,62.25,62.25,61.25,61.25,27067,8.16928653402308,8.16928653402308,8.03805301540424,8.03805301540424,206250.661301047,0.0,1.0
1995-10-31,61.5,62.25,61.5,62.0,93467,8.07086139505895,8.16928653402308,8.07086139505895,8.13647815436837,712218.95887335,0.0,1.0
1995-11-01,62.75,62.75,61.5,62.0,28200,8.23490329333251,8.23490329333251,8.07086139505895,8.13647815436837,214884.126378599,0.0,1.0
1995-11-02,62.75,63.44,62.0,62.0,17733,8.23490329333251,8.32545442117951,8.13647815436837,8.13647815436837,135125.539470627,0.0,1.0
1995-11-03,63.38,63.5,63.0,63.0,38767,8.31758041006238,8.33332843229664,8.26771167298722,8.26771167298722,295404.713734721,0.0,1.0
1995-11-06,63.5,63.5,63.0,63.0,12400,8.33332843229664,8.33332843229664,8.26771167298722,8.26771167298722,94488.0555707313,0.0,1.0
1995-11-07,62.25,63.0,62.25,63.0,10433,8.16928653402308,8.26771167298722,8.16928653402308,8.26771167298722,79499.5067556,0.0,1.0
1995-11-08,63.25,63.75,62.25,62.25,147567,8.30052005264193,8.36613681195135,8.16928653402308,8.16928653402308,1124461.20132307,0.0,1.0
1995-11-09,63.0,63.5,62.75,63.25,14200,8.26771167298722,8.33332843229664,8.23490329333251,8.30052005264193,108204.06363745,0.0,1.0
1995-11-10,62.88,63.25,62.75,63.25,117733,8.25196365075296,8.30052005264193,8.23490329333251,8.30052005264193,897125.987621686,0.0,1.0
1995-11-13,62.88,63.25,62.88,62.88,8567,8.25196365075296,8.30052005264193,8.25196365075296,8.25196365075296,65280.5783931012,0.0,1.0
1995-11-14,63.25,63.25,62.75,62.75,14200,8.30052005264193,8.30052005264193,8.23490329333251,8.23490329333251,108204.06363745,0.0,1.0
1995-11-15,63.5,63.5,62.75,62.75,29533,8.33332843229664,8.33332843229664,8.23490329333251,8.23490329333251,225041.592352452,0.0,1.0
1995-11-16,63.0,63.75,62.75,62.75,11100,8.26771167298722,8.36613681195135,8.23490329333251,8.23490329333251,84582.0497447675,0.0,1.0
1995-11-17,63.75,63.75,63.0,63.0,200400,8.36613681195135,8.36613681195135,8.26771167298722,8.26771167298722,1527048.89809472,0.0,1.0
1995-11-20,63.38,64.25,63.25,63.75,30700,8.31758041006238,8.43175357126077,8.30052005264193,8.36613681195135,233934.137582375,0.0,1.0
1995-11-21,64.0,64.0,63.25,64.0,15267,8.39894519160606,8.39894519160606,8.30052005264193,8.39894519160606,116334.608419222,0.0,1.0
1995-11-22,63.0,64.0,63.0,63.25,20367,8.26771167298722,8.39894519160606,8.26771167298722,8.30052005264193,155196.631274926,0.0,1.0
1995-11-24,63.5,63.5,63.0,63.5,600,8.33332843229664,8.33332843229664,8.26771167298722,8.33332843229664,4572.00268890635,0.0,1.0
1995-11-27,61.88,63.5,61.5,63.0,128733,8.12073013213411,8.33332843229664,8.07086139505895,8.26771167298722,980946.036918303,0.0,1.0
1995-11-28,61.56,62.5,61.25,61.5,112533,8.07873540617608,8.2020949136778,8.03805301540424,8.07086139505895,857501.964317831,0.0,1.0
1995-11-29,61.31,62.0,61.25,61.25,346933,8.04592702652137,8.13647815436837,8.03805301540424,8.03805301540424,2643631.01478391,0.0,1.0
1995-11-30,62.0,62.0,61.25,62.0,31833,8.13647815436837,8.13647815436837,8.03805301540424,8.13647815436837,242567.602659927,0.0,1.0
1995-12-01,61.75,62.0,61.25,62.0,26200,8.10366977471366,8.13647815436837,8.03805301540424,8.13647815436837,199644.117415577,0.0,1.0
1995-12-04,62.0,62.0,61.25,61.75,61167,8.13647815436837,8.13647815436837,8.03805301540424,8.10366977471366,466092.814120558,0.0,1.0
1995-12-05,62.5,62.5,61.25,62.0,114067,8.2020949136778,8.2020949136778,8.03805301540424,8.13647815436837,869191.051192468,0.0,1.0
1995-12-06,64.88,65.0,62.5,62.75,120467,8.51443068799065,8.53017871022491,8.2020949136778,8.23490329333251,917959.079874135,0.0,1.0
1995-12-07,64.5,65.0,64.25,64.5,79567,8.46456195091549,8.53017871022491,8.43175357126077,8.46456195091549,606300.896580353,0.0,1.0
1995-12-08,64.63,65.0,64.5,64.5,48033,8.48162230833594,8.53017871022491,8.46456195091549,8.46456195091549,366011.675260398,0.0,1.0
1995-12-11,64.5,65.0,64.5,65.0,30300,8.46456195091549,8.53017871022491,8.46456195091549,8.53017871022491,230886.135789771,0.0,1.0
1995-12-12,64.75,65.5,64.5,65.0,19833,8.4973703305702,8.59579546953433,8.46456195091549,8.53017871022491,151127.548881799,0.0,1.0
1995-12-13,65.5,65.5,65.0,65.0,11100,8.64041486586474,8.64041486586474,8.57445750047646,8.57445750047646,84145.2651622459,0.34,1.0
1995-12-14,65.5,65.5,64.75,65.25,77700,8.64041486586474,8.64041486586474,8.54147881778232,8.6074361831706,589016.856135721,0.0,1.0
1995-12-15,66.75,66.75,64.75,65.5,74400,8.80530827933544,8.80530827933544,8.54147881778232,8.64041486586474,564000.696222621,0.0,1.0
1995-12-18,66.5,66.75,65.75,66.75,38000,8.7723295966413,8.80530827933544,8.67339354855888,8.80530827933544,288064.871726608,0.0,1.0
1995-12-19,66.0,66.5,65.75,66.0,19033,8.70637223125302,8.7723295966413,8.67339354855888,8.70637223125302,144282.597462435,0.0,1.0
1995-12-20,65.5,66.25,65.5,65.75,16300,8.64041486586474,8.73935091394716,8.64041486586474,8.67339354855888,123564.668661676,0.0,1.0
1995-12-21,65.63,66.0,65.0,66.0,24567,8.65756378086569,8.70637223125302,8.57445750047646,8.70637223125302,186233.939571252,0.0,1.0
1995-12-22,64.75,65.75,64.75,65.0,20700,8.54147881778232,8.67339354855888,8.54147881778232,8.57445750047646,156919.54854581,0.0,1.0
1995-12-26,65.5,65.5,64.75,65.0,15367,8.64041486586474,8.64041486586474,8.54147881778232,8.57445750047646,116491.917995336,0.0,1.0
1995-12-27,64.88,65.5,64.75,65.0,8000,8.55862773278327,8.64041486586474,8.54147881778232,8.57445750047646,60645.23615297,0.0,1.0
1995-12-28,65.0,65.25,64.75,64.75,54533,8.57445750047646,8.6074361831706,8.54147881778232,8.54147881778232,413395.832891239,0.0,1.0
1995-12-29,65.25,65.25,63.25,64.5,123867,8.6074361831706,8.6074361831706,8.34360672161748,8.50850013508818,938992.933319992,0.0,1.0
1996-01-02,65.75,66.0,64.5,64.75,109867,8.67339354855888,8.70637223125302,8.50850013508818,8.54147881778232,832863.770052295,0.0,1.0
1996-01-03,67.0,67.0,65.25,66.0,102300,8.83828696202958,8.83828696202958,8.6074361831706,8.70637223125302,775500.957306104,0.0,1.0
1996-01-04,65.75,66.0,64.5,64.75,51667,8.67339354855888,8.70637223125302,8.50850013508818,8.54147881778232,391669.677039438,0.0,1.0
1996-01-05,67.0,67.0,65.25,66.0,51133,8.83828696202958,8.83828696202958,8.6074361831706,8.70637223125302,387621.607526227,0.0,1.0
1996-01-08,65.5,65.75,64.75,65.75,4033,8.64041486586474,8.67339354855888,8.54147881778232,8.67339354855888,30572.779675616,0.0,1.0
1996-01-09,64.25,65.5,63.5,64.75,26300,8.47552145239404,8.64041486586474,8.37658540431162,8.54147881778232,199371.213852889,0.0,1.0
1996-01-10,65.5,65.75,64.75,65.75,26967,8.64041486586474,8.67339354855888,8.54147881778232,8.67339354855888,204427.510417143,0.0,1.0
1996-01-11,64.25,65.5,63.5,64.75,27433,8.47552145239404,8.64041486586474,8.37658540431162,8.54147881778232,207960.095423053,0.0,1.0
1996-01-12,63.0,63.0,62.5,63.0,51333,8.31062803892334,8.31062803892334,8.24467067353505,8.31062803892334,389137.738430051,0.0,1.0
1996-01-15,61.5,61.75,60.75,61.75,20700,8.11275594275849,8.14573462545263,8.01381989467607,8.14573462545263,156919.54854581,0.0,1.0
1996-01-16,61.44,62.25,61.25,62.0,59833,8.1048410589119,8.21169199084092,8.07977726006435,8.17871330814677,453573.301842582,0.0,1.0
1996-01-17,61.5,61.75,60.75,61.75,31367,8.11275594275849,8.14573462545263,8.01381989467607,8.14573462545263,237782.390301277,0.0,1.0
1996-01-18,61.4375,62.25,61.25,62.0,74300,8.10451127208496,8.21169199084092,8.07977726006435,8.17871330814677,563242.630770709,0.0,1.0
1996-01-19,62.0,62.0,61.25,61.375,39533,8.17871330814677,8.17871330814677,8.07977726006435,8.09626660141142,299686.015104421,0.0,1.0
1996-01-22,62.0,62.0,61.25,61.25,35133,8.17871330814677,8.17871330814677,8.07977726006435,8.07977726006435,266331.135220287,0.0,1.0
1996-01-23,61.25,62.0,61.25,62.0,56400,8.07977726006435,8.17871330814677,8.07977726006435,8.17871330814677,427548.914878439,0.0,1.0
1996-01-24,62.0,62.0,61.25,61.25,60800,8.17871330814677,8.17871330814677,8.07977726006435,8.07977726006435,460903.794762573,0.0,1.0
1996-01-25,61.25,62.0,61.25,62.0,13167,8.07977726006435,8.17871330814677,8.07977726006435,8.17871330814677,99814.4780532696,0.0,1.0
1996-01-26,61.5,62.0,60.75,62.0,55433,8.11275594275849,8.17871330814677,8.01381989467607,8.17871330814677,420218.421958449,0.0,1.0
1996-01-29,60.75,61.0,60.25,61.0,48233,8.01381989467607,8.04679857737021,7.94786252928779,8.04679857737021,365637.709420776,0.0,1.0
1996-01-30,60.75,61.25,60.25,60.25,38567,8.01381989467607,8.07977726006435,7.94786252928779,7.94786252928779,292363.10283895,0.0,1.0
1996-01-31,60.75,61.0,60.25,61.0,114067,8.01381989467607,8.04679857737021,7.94786252928779,8.04679857737021,864702.519032605,0.0,1.0
1996-02-01,60.75,61.25,60.25,60.25,77467,8.01381989467607,8.07977726006435,7.94786252928779,7.94786252928779,587250.563632767,0.0,1.0
1996-02-02,62.75,63.0,60.75,61.25,59733,8.2776493562292,8.31062803892334,8.01381989467607,8.07977726006435,452815.23639067,0.0,1.0
1996-02-05,63.75,63.75,62.0,62.875,46400,8.40956408700576,8.40956408700576,8.17871330814677,8.29413869757627,351742.369687226,0.0,1.0
1996-02-06,64.0,64.0,63.0,63.0,58067,8.4425427696999,8.4425427696999,8.31062803892334,8.31062803892334,440185.865961814,0.0,1.0
1996-02-07,63.75,64.0,63.0,64.0,46400,8.40956408700576,8.4425427696999,8.31062803892334,8.4425427696999,351742.369687226,0.0,1.0
1996-02-08,63.5,63.75,62.75,63.75,88967,8.37658540431162,8.40956408700576,8.2776493562292,8.40956408700576,674428.09060266,0.0,1.0
1996-02-09,63.125,63.75,62.75,63.5,49800,8.32711738027041,8.40956408700576,8.2776493562292,8.37658540431162,377516.595052238,0.0,1.0
1996-02-12,63.5,63.5,62.75,62.75,56633,8.37658540431162,8.37658540431162,8.2776493562292,8.2776493562292,429315.207381394,0.0,1.0
1996-02-13,63.125,63.5,62.75,63.25,100967,8.32711738027041,8.37658540431162,8.2776493562292,8.34360672161748,765395.944832115,0.0,1.0
1996-02-14,63.5,63.5,62.75,62.75,24333,8.37658540431162,8.37658540431162,8.2776493562292,8.2776493562292,184460.066413777,0.0,1.0
1996-02-15,62.5,63.5,62.5,63.5,105933,8.24467067353505,8.37658540431162,8.24467067353505,8.37658540431162,803041.475174073,0.0,1.0
1996-02-16,62.5,63.25,62.5,62.5,46133,8.24467067353505,8.34360672161748,8.24467067353505,8.24467067353505,349718.334930621,0.0,1.0
1996-02-20,63.0,63.5,62.875,63.0,47567,8.31062803892334,8.37658540431162,8.29413869757627,8.31062803892334,360588.993511041,0.0,1.0
1996-02-21,64.75,65.0,63.25,63.5,81767,8.54147881778232,8.57445750047646,8.34360672161748,8.37658540431162,619847.378064987,0.0,1.0
1996-02-22,64.5,65.0,64.0,64.75,21033,8.50850013508818,8.57445750047646,8.4425427696999,8.54147881778232,159443.906500677,0.0,1.0
1996-02-23,65.5,65.75,64.5,64.5,148500,8.64041486586474,8.67339354855888,8.50850013508818,8.50850013508818,1125727.19608951,0.0,1.0
1996-02-26,65.75,66.5,65.5,65.75,86300,8.67339354855888,8.7723295966413,8.64041486586474,8.67339354855888,654210.485000164,0.0,1.0
1996-02-27,65.5,66.0,65.0,66.0,91267,8.64041486586474,8.70637223125302,8.57445750047646,8.70637223125302,691863.595996639,0.0,1.0
1996-02-28,65.625,66.0,65.25,65.25,138533,8.65690420721181,8.70637223125302,8.6074361831706,8.6074361831706,1050170.81249742,0.0,1.0
1996-02-29,65.25,66.0,65.25,65.5,50333,8.6074361831706,8.70637223125302,8.6074361831706,8.64041486586474,381557.08391093,0.0,1.0
1996-03-01,65.5,66.0,65.25,65.25,42000,8.64041486586474,8.70637223125302,8.6074361831706,8.6074361831706,318387.489803093,0.0,1.0
1996-03-04,66.5,66.5,65.5,66.0,43267,8.7723295966413,8.7723295966413,8.64041486586474,8.70637223125302,327992.179078819,0.0,1.0
1996-03-05,66.0,66.5,65.75,66.5,28300,8.70637223125302,8.7723295966413,8.67339354855888,8.7723295966413,214532.522891131,0.0,1.0
1996-03-06,66.5,66.5,65.5,66.0,25100,8.7723295966413,8.7723295966413,8.64041486586474,8.70637223125302,190274.428429943,0.0,1.0
1996-03-07,66.0,66.5,65.75,66.5,62133,8.70637223125302,8.7723295966413,8.67339354855888,8.7723295966413,471008.807236561,0.0,1.0
1996-03-08,66.25,66.75,66.0,66.5,63467,8.73935091394716,8.80530827933544,8.70637223125302,8.7723295966413,481121.400365069,0.0,1.0
1996-03-11,64.0,64.75,63.5,63.5,32500,8.4425427696999,8.54147881778232,8.37658540431162,8.37658540431162,246371.271871441,0.0,1.0
1996-03-12,64.75,64.75,63.75,63.75,30833,8.54147881778232,8.54147881778232,8.40956408700576,8.40956408700576,233734.320788066,0.0,1.0
1996-03-13,64.0,64.75,63.5,63.5,58067,8.48686611924082,8.58632158157567,8.42056247768425,8.42056247768425,437886.959424834,0.336,1.0
1996-03-14,64.75,64.75,63.75,63.75,66000,8.58632158157567,8.58632158157567,8.45371429846254,8.45371429846254,497710.219609056,0.0,1.0
1996-03-15,62.5,62.5,61.0,62.0,40100,8.28795519457111,8.28795519457111,8.08904426990141,8.22165155301455,302396.663732169,0.0,1.0
1996-03-18,62.88,63.5,62.5,62.5,60500,8.33834596215411,8.42056247768425,8.28795519457111,8.28795519457111,456234.367974967,0.0,1.0
1996-03-19,63.38,63.5,62.5,62.5,17267,8.40464960371068,8.42056247768425,8.28795519457111,8.28795519457111,130211.550939236,0.0,1.0
1996-03-20,62.875,63.5,62.5,62.5,28400,8.33768292573854,8.42056247768425,8.28795519457111,8.28795519457111,214166.215710563,0.0,1.0
1996-03-21,63.375,63.5,62.5,62.5,76233,8.40398656729511,8.42056247768425,8.28795519457111,8.28795519457111,574877.926840259,0.0,1.0
1996-03-22,63.75,63.75,62.75,63.5,29267,8.45371429846254,8.45371429846254,8.3211070153494,8.42056247768425,220704.318140882,0.0,1.0
1996-03-25,64.25,64.5,63.5,64.25,28400,8.52001794001911,8.55316976079739,8.42056247768425,8.52001794001911,214166.215710563,0.0,1.0
1996-03-26,63.0,64.5,63.0,64.5,40967,8.35425883612768,8.55316976079739,8.35425883612768,8.55316976079739,308934.766162488,0.0,1.0
1996-03-27,64.25,64.5,63.5,64.25,21367,8.52001794001911,8.55316976079739,8.42056247768425,8.52001794001911,161129.913066465,0.0,1.0
1996-03-28,63.0,64.5,63.0,64.5,70000,8.35425883612768,8.55316976079739,8.35425883612768,8.55316976079739,527874.475342938,0.0,1.0
1996-03-29,63.375,63.75,63.0,63.5,33467,8.40398656729511,8.45371429846254,8.35425883612768,8.42056247768425,252376.786661458,0.0,1.0
1996-04-01,63.38,63.5,63.0,63.5,13833,8.40464960371068,8.42056247768425,8.35425883612768,8.42056247768425,104315.537391698,0.0,1.0
1996-04-02,63.375,63.5,63.0,63.5,42300,8.40398656729511,8.42056247768425,8.35425883612768,8.42056247768425,318987.004385804,0.0,1.0
1996-04-03,63.5,63.75,63.0,63.75,16600,8.42056247768425,8.45371429846254,8.35425883612768,8.45371429846254,125181.661295611,0.0,1.0
1996-04-04,62.75,63.5,62.25,63.0,22800,8.3211070153494,8.42056247768425,8.25480337379283,8.35425883612768,171936.257683128,0.0,1.0
1996-04-08,60.75,62.0,60.75,61.5,20133,8.05589244912312,8.22165155301455,8.05589244912312,8.15534791145798,151824.240172562,0.0,1.0
1996-04-09,60.75,62.0,60.75,61.25,42100,8.05589244912312,8.22165155301455,8.05589244912312,8.12219609067969,317478.79159911,0.0,1.0
1996-04-10,61.0,61.5,60.25,61.5,41533,8.08904426990141,8.15534791145798,7.98958880756655,8.15534791145798,313203.008348832,0.0,1.0
1996-04-11,61.0,61.25,60.25,61.25,21233,8.08904426990141,8.12219609067969,7.98958880756655,8.12219609067969,160119.41049938,0.0,1.0
1996-04-12,61.25,61.25,60.75,61.25,47933,8.12219609067969,8.12219609067969,8.05589244912312,8.12219609067969,361465.817523043,0.0,1.0
1996-04-15,62.62,62.75,62.0,62.0,13967,8.30386806854469,8.3211070153494,8.22165155301455,8.22165155301455,105326.039958783,0.0,1.0
1996-04-16,62.625,62.75,62.0,62.0,47167,8.30453110496026,8.3211070153494,8.22165155301455,8.22165155301455,355689.362550005,0.0,1.0
1996-04-17,62.25,63.0,62.0,63.0,39533,8.25480337379283,8.35425883612768,8.22165155301455,8.35425883612768,298120.880481891,0.0,1.0
1996-04-18,62.25,63.0,62.25,62.25,36333,8.25480337379283,8.35425883612768,8.25480337379283,8.25480337379283,273989.475894785,0.0,1.0
1996-04-19,61.25,63.0,61.25,63.0,26533,8.12219609067969,8.35425883612768,8.12219609067969,8.35425883612768,200087.049346774,0.0,1.0
1996-04-22,60.75,60.75,60.0,60.75,28600,8.05589244912312,8.05589244912312,7.95643698678827,8.05589244912312,215674.428497257,0.0,1.0
1996-04-23,60.75,60.75,60.0,60.75,36800,8.05589244912312,8.05589244912312,7.95643698678827,8.05589244912312,277511.152751716,0.0,1.0
1996-04-24,60.0,60.75,59.625,60.0,56967,7.95643698678827,8.05589244912312,7.90670925562084,7.95643698678827,429591.789098016,0.0,1.0
1996-04-25,60.75,60.75,59.75,59.75,42000,8.05589244912312,8.05589244912312,7.92328516600999,7.92328516600999,316724.685205763,0.0,1.0
1996-04-26,60.0,60.75,59.25,60.0,26667,7.95643698678827,8.05589244912312,7.85698152445342,7.95643698678827,201097.551913859,0.0,1.0
1996-04-29,59.0,60.0,59.0,59.25,15733,7.82382970367513,7.95643698678827,7.82382970367513,7.85698152445342,118643.558865292,0.0,1.0
1996-04-30,59.0,60.0,59.0,60.0,44100,7.82382970367513,7.95643698678827,7.82382970367513,7.95643698678827,332560.919466051,0.0,1.0
1996-05-01,59.0,59.5,59.0,59.5,34467,7.82382970367513,7.8901333452317,7.82382970367513,7.8901333452317,259917.850594929,0.0,1.0
1996-05-02,59.0,60.0,59.0,60.0,38667,7.82382970367513,7.95643698678827,7.82382970367513,7.95643698678827,291590.319115505,0.0,1.0
1996-05-03,59.75,59.75,59.0,59.5,23333,7.92328516600999,7.92328516600999,7.82382970367513,7.8901333452317,175955.644759668,0.0,1.0
1996-05-06,57.62,59.5,57.5,59.5,48133,7.640831652979,7.8901333452317,7.62491877900543,7.8901333452317,362974.030309737,0.0,1.0
1996-05-07,57.75,58.25,57.5,58.0,85167,7.65807059978371,7.72437424134028,7.62491877900543,7.69122242056199,642249.792021885,0.0,1.0
1996-05-08,57.625,59.5,57.5,59.5,197100,7.64149468939457,7.8901333452317,7.62491877900543,7.8901333452317,1486343.70128704,0.0,1.0
1996-05-09,57.75,58.25,57.5,58.0,27733,7.65807059978371,7.72437424134028,7.62491877900543,7.69122242056199,209136.326066938,0.0,1.0
1996-05-10,59.25,59.75,57.5,58.25,31633,7.85698152445342,7.92328516600999,7.62491877900543,7.72437424134028,238546.475407473,0.0,1.0
1996-05-13,58.75,59.5,58.75,59.0,82000,7.79067788289685,7.8901333452317,7.79067788289685,7.82382970367513,618367.242544584,0.0,1.0
1996-05-14,59.25,59.25,58.75,59.25,36467,7.85698152445342,7.85698152445342,7.79067788289685,7.85698152445342,274999.97846187,0.0,1.0
1996-05-15,58.75,59.5,58.75,59.25,53533,7.79067788289685,7.8901333452317,7.79067788289685,7.85698152445342,403695.775550478,0.0,1.0
1996-05-16,59.25,59.25,58.75,59.25,175833,7.85698152445342,7.85698152445342,7.79067788289685,7.85698152445342,1325967.89461392,0.0,1.0
1996-05-17,57.5,59.0,57.5,58.5,46133,7.62491877900543,7.82382970367513,7.62491877900543,7.75752606211856,347891.902442796,0.0,1.0
1996-05-20,58.5,59.25,58.5,59.25,197767,7.75752606211856,7.85698152445342,7.75752606211856,7.85698152445342,1491373.59093067,0.0,1.0
1996-05-21,59.0,59.5,58.5,59.25,106333,7.82382970367513,7.8901333452317,7.75752606211856,7.85698152445342,801863.951237723,0.0,1.0
1996-05-22,58.5,59.25,58.5,59.25,145167,7.75752606211856,7.85698152445342,7.75752606211856,7.85698152445342,1094713.62803012,0.0,1.0
1996-05-23,59.0,59.5,58.5,59.25,19700,7.82382970367513,7.8901333452317,7.75752606211856,7.85698152445342,148558.95948937,0.0,1.0
1996-05-24,59.25,60.0,59.0,59.5,72867,7.85698152445342,7.95643698678827,7.82382970367513,7.8901333452317,549494.705640197,0.0,1.0
1996-05-28,59.25,59.75,59.25,59.75,73067,7.85698152445342,7.92328516600999,7.85698152445342,7.92328516600999,551002.918426891,0.0,1.0
1996-05-29,59.5,60.0,59.25,59.62,111867,7.8901333452317,7.95643698678827,7.85698152445342,7.90604621920528,843596.199045548,0.0,1.0
1996-05-30,59.25,59.75,59.25,59.75,52233,7.85698152445342,7.92328516600999,7.85698152445342,7.92328516600999,393892.392436966,0.0,1.0
1996-05-31,59.5,60.0,59.25,59.625,37333,7.8901333452317,7.95643698678827,7.85698152445342,7.90670925562084,281530.539828256,0.0,1.0
1996-06-03,60.25,61.0,59.5,60.25,92467,7.98958880756655,8.08904426990141,7.8901333452317,7.98958880756655,697299.55873622,0.0,1.0
1996-06-04,60.25,61.0,59.5,60.25,65000,7.98958880756655,8.08904426990141,7.8901333452317,7.98958880756655,490169.155675585,0.0,1.0
1996-06-05,61.0,61.25,60.25,60.25,63367,8.08904426990141,8.12219609067969,7.98958880756655,7.98958880756655,477854.598272227,0.0,1.0
1996-06-06,60.25,61.125,60.25,60.5,32800,7.98958880756655,8.10562018029055,7.98958880756655,8.02274062834484,247346.897017834,0.0,1.0
1996-06-07,60.125,60.75,60.0,60.25,20900,7.97301289717741,8.05589244912312,7.95643698678827,7.98958880756655,157608.236209534,0.0,1.0
1996-06-10,59.88,60.25,58.87,59.5,59833,7.94052411281469,7.98958880756655,7.80659075687042,7.8901333452317,451204.478331343,0.0,1.0
1996-06-11,59.75,60.25,59.62,60.25,28600,7.92328516600999,7.98958880756655,7.90604621920528,7.98958880756655,215674.428497257,0.0,1.0
1996-06-12,59.75,60.25,59.625,60.25,45167,7.97234986076185,8.0390640855381,7.95567130456778,8.0390640855381,338511.015840204,0.37,1.0
1996-06-13,59.75,60.25,59.625,59.625,8233,7.97234986076185,8.0390640855381,7.95567130456778,7.95567130456778,61703.4824852746,0.0,1.0
1996-06-14,59.625,60.25,59.625,59.625,14300,7.95567130456778,8.0390640855381,7.95567130456778,7.95567130456778,107173.545431729,0.0,1.0
1996-06-17,59.62,60.25,59.5,59.62,20600,7.95500416232002,8.0390640855381,7.93899274837372,7.95500416232002,154389.862649904,0.0,1.0
1996-06-18,59.625,60.25,59.5,59.625,5367,7.95567130456778,8.0390640855381,7.93899274837372,7.95567130456778,40223.8054777686,0.0,1.0
1996-06-19,60.0,60.0,59.25,60.0,11867,8.00570697314997,8.00570697314997,7.9056356359856,8.00570697314997,88939.0534012819,0.0,1.0
1996-06-20,59.5,60.0,58.75,59.25,42100,7.93899274837372,8.00570697314997,7.83892141120935,7.9056356359856,315524.913473832,0.0,1.0
1996-06-21,58.0,59.125,58.0,59.0,35233,7.73885007404497,7.88895707979153,7.73885007404497,7.87227852359747,264059.127706022,0.0,1.0
1996-06-24,58.5,59.0,58.5,58.5,19033,7.80556429882122,7.87227852359747,7.80556429882122,7.80556429882122,142645.740573574,0.0,1.0
1996-06-25,58.5,59.0,58.5,58.5,34600,7.80556429882122,7.87227852359747,7.80556429882122,7.80556429882122,259315.012023625,0.0,1.0
1996-06-26,58.75,59.25,58.5,59.0,16500,7.83892141120935,7.9056356359856,7.80556429882122,7.87227852359747,123661.783190457,0.0,1.0
1996-06-27,58.0,59.25,58.0,59.0,13733,7.73885007404497,7.9056356359856,7.73885007404497,7.87227852359747,102924.076882094,0.0,1.0
1996-06-28,58.75,58.75,58.0,58.75,85733,7.83892141120935,7.83892141120935,7.73885007404497,7.83892141120935,642539.130804087,0.0,1.0
1996-07-01,58.0,58.0,57.25,58.0,15533,7.73885007404497,7.73885007404497,7.6387787368806,7.73885007404497,116414.453230143,0.0,1.0
1996-07-02,57.75,58.0,57.25,57.75,15833,7.70549296165685,7.73885007404497,7.6387787368806,7.70549296165685,118662.849288152,0.0,1.0
1996-07-03,58.0,58.0,57.25,58.0,19167,7.73885007404497,7.73885007404497,7.6387787368806,7.73885007404497,143650.024146151,0.0,1.0
1996-07-05,57.5,57.75,57.25,57.75,7133,7.67213584926872,7.70549296165685,7.6387787368806,7.70549296165685,53459.3636059108,0.0,1.0
1996-07-08,56.88,57.25,56.5,56.5,27200,7.58941021054617,7.6387787368806,7.53870739971622,7.53870739971622,203854.575926086,0.0,1.0
1996-07-09,57.5,57.5,56.5,57.25,53333,7.67213584926872,7.67213584926872,7.53870739971622,7.6387787368806,399712.35653919,0.0,1.0
1996-07-10,56.875,57.25,56.5,56.5,80433,7.58874306829841,7.6387787368806,7.53870739971622,7.53870739971622,602817.467112607,0.0,1.0
1996-07-11,57.5,57.5,56.5,57.25,65233,7.67213584926872,7.67213584926872,7.53870739971622,7.6387787368806,488898.733506853,0.0,1.0
1996-07-12,57.0,57.5,56.5,57.5,27067,7.60542162449247,7.67213584926872,7.53870739971622,7.67213584926872,202857.787007036,0.0,1.0
1996-07-15,57.0,57.12,56.25,56.38,38667,7.60542162449247,7.62143303843877,7.5053502873281,7.52269598576992,289795.767916691,0.0,1.0
1996-07-16,56.5,57.0,56.25,57.0,22667,7.53870739971622,7.60542162449247,7.5053502873281,7.60542162449247,169881.311489581,0.0,1.0
1996-07-17,57.0,57.125,56.25,56.375,27333,7.60542162449247,7.62210018068653,7.5053502873281,7.52202884352216,204851.364845137,0.0,1.0
1996-07-18,56.5,57.0,56.25,57.0,81000,7.53870739971622,7.60542162449247,7.5053502873281,7.60542162449247,607066.935662243,0.0,1.0
1996-07-19,57.25,57.25,56.75,57.25,51467,7.6387787368806,7.6387787368806,7.57206451210435,7.6387787368806,385727.333058378,0.0,1.0
1996-07-22,58.5,59.0,58.5,58.5,35033,7.80556429882122,7.87227852359747,7.80556429882122,7.80556429882122,262560.197000683,0.0,1.0
1996-07-23,57.62,59.0,57.5,58.5,48800,7.68814726321502,7.87227852359747,7.67213584926872,7.80556429882122,365739.092102684,0.0,1.0
1996-07-24,58.5,59.0,58.5,58.5,22233,7.80556429882122,7.87227852359747,7.80556429882122,7.80556429882122,166628.631858996,0.0,1.0
1996-07-25,57.625,59.0,57.5,58.5,27967,7.68881440546278,7.87227852359747,7.67213584926872,7.80556429882122,209602.975181061,0.0,1.0
1996-07-26,57.75,58.25,57.25,57.25,46400,7.70549296165685,7.7722071864331,7.6387787368806,7.6387787368806,347751.923638618,0.0,1.0
1996-07-29,56.0,57.0,56.0,57.0,25233,7.47199317493997,7.60542162449247,7.47199317493997,7.60542162449247,189112.592439079,0.0,1.0
1996-07-30,55.5,56.75,55.0,56.0,40667,7.40527895016372,7.57206451210435,7.33856472538747,7.47199317493997,304785.074970079,0.0,1.0
1996-07-31,56.75,57.0,56.0,57.0,133667,7.57206451210435,7.60542162449247,7.47199317493997,7.60542162449247,1001787.85295265,0.0,1.0
1996-08-01,55.5,56.75,55.0,56.0,57067,7.40527895016372,7.57206451210435,7.33856472538747,7.47199317493997,427697.392807867,0.0,1.0
1996-08-02,57.5,57.5,56.25,56.75,57267,7.67213584926872,7.67213584926872,7.5053502873281,7.57206451210435,429196.323513206,0.0,1.0
1996-08-05,57.87,58.0,56.75,57.5,67533,7.72150437560315,7.73885007404497,7.57206451210435,7.67213584926872,506136.436618249,0.0,1.0
1996-08-06,58.13,58.25,57.25,57.87,35800,7.7561957724868,7.7722071864331,7.6387787368806,7.72150437560315,268308.596255658,0.0,1.0
1996-08-07,57.875,58.0,56.75,57.5,42867,7.72217151785091,7.73885007404497,7.57206451210435,7.67213584926872,321273.312728807,0.0,1.0
1996-08-08,58.125,58.25,57.25,57.875,19267,7.75552863023903,7.7722071864331,7.6387787368806,7.72217151785091,144399.48949882,0.0,1.0
1996-08-09,57.75,58.5,57.75,58.25,21033,7.70549296165685,7.80556429882122,7.70549296165685,7.7722071864331,157635.047626962,0.0,1.0
1996-08-12,57.0,58.13,56.75,57.75,18133,7.60542162449247,7.7561957724868,7.57206451210435,7.70549296165685,135900.552399549,0.0,1.0
1996-08-13,56.5,57.5,56.5,57.5,8133,7.53870739971622,7.67213584926872,7.53870739971622,7.67213584926872,60954.0171326052,0.0,1.0
1996-08-14,57.0,58.125,56.75,57.75,12667,7.60542162449247,7.75552863023903,7.57206451210435,7.70549296165685,94934.7762226374,0.0,1.0
1996-08-15,56.5,57.5,56.5,57.5,10567,7.53870739971622,7.67213584926872,7.53870739971622,7.67213584926872,79196.0038165793,0.0,1.0
1996-08-16,56.75,57.25,56.5,57.25,62133,7.57206451210435,7.6387787368806,7.53870739971622,7.6387787368806,465665.3075741,0.0,1.0
1996-08-19,55.75,57.0,55.25,56.75,63667,7.43863606255185,7.60542162449247,7.3719218377756,7.57206451210435,477162.106084049,0.0,1.0
1996-08-20,55.25,55.75,53.75,55.75,187167,7.3719218377756,7.43863606255185,7.17177916344685,7.43863606255185,1402751.8166308,0.0,1.0
1996-08-21,55.75,57.0,55.25,56.75,69633,7.43863606255185,7.60542162449247,7.3719218377756,7.57206451210435,521875.209024308,0.0,1.0
1996-08-22,55.25,55.75,53.75,55.75,48467,7.3719218377756,7.43863606255185,7.17177916344685,7.43863606255185,363243.372478295,0.0,1.0
1996-08-23,55.0,55.75,54.5,54.5,35033,7.33856472538747,7.43863606255185,7.27185050061122,7.27185050061122,262560.197000683,0.0,1.0
1996-08-26,55.25,56.0,55.25,56.0,118600,7.3719218377756,7.47199317493997,7.3719218377756,7.47199317493997,888865.90826595,0.0,1.0
1996-08-27,56.0,56.0,55.25,55.25,68867,7.47199317493997,7.47199317493997,7.3719218377756,7.3719218377756,516134.30442286,0.0,1.0
1996-08-28,55.25,56.0,55.25,56.0,45633,7.3719218377756,7.47199317493997,7.3719218377756,7.47199317493997,342003.524383643,0.0,1.0
1996-08-29,56.0,56.0,55.25,55.25,38100,7.47199317493997,7.47199317493997,7.3719218377756,7.3719218377756,285546.299367055,0.0,1.0
1996-08-30,55.25,55.75,54.625,55.75,161467,7.3719218377756,7.43863606255185,7.28852905680529,7.43863606255185,1210139.22099476,0.0,1.0
1996-09-03,54.75,54.75,54.0,54.25,81000,7.30520761299935,7.30520761299935,7.20513627583497,7.2384933882231,607066.935662242,0.0,1.0
1996-09-04,54.75,54.75,54.0,54.25,39667,7.30520761299935,7.30520761299935,7.20513627583497,7.2384933882231,297290.421443385,0.0,1.0
1996-09-05,54.75,55.0,54.125,54.25,58867,7.30520761299935,7.33856472538747,7.22181483202904,7.2384933882231,441187.769155916,0.0,1.0
1996-09-06,54.0,54.5,53.25,54.5,35567,7.20513627583497,7.27185050061122,7.1050649386706,7.27185050061122,266562.341983938,0.0,1.0
1996-09-09,55.5,55.5,54.63,55.25,45167,7.40527895016372,7.40527895016372,7.28919619905305,7.3719218377756,338511.015840204,0.0,1.0
1996-09-10,55.5,55.5,54.625,55.25,49267,7.40527895016372,7.40527895016372,7.28852905680529,7.3719218377756,369239.095299651,0.0,1.0
1996-09-11,57.0,57.0,55.25,55.25,113733,7.6547901508269,7.6547901508269,7.41977466374011,7.41977466374011,846892.060038995,0.37,1.0
1996-09-12,57.0,57.0,56.5,56.625,37467,7.6547901508269,7.6547901508269,7.5876428688021,7.6044296893083,278991.188252143,0.0,1.0
1996-09-13,57.25,57.75,56.5,57.0,62500,7.68836379183929,7.75551107386409,7.5876428688021,7.6547901508269,465394.861231456,0.0,1.0
1996-09-16,57.5,58.25,57.5,57.5,43633,7.72193743285169,7.82265835588889,7.72193743285169,7.72193743285169,324905.183681794,0.0,1.0
1996-09-17,57.5,58.25,57.5,57.5,156533,7.72193743285169,7.82265835588889,7.72193743285169,7.72193743285169,1165594.4610103,0.0,1.0
1996-09-18,57.75,58.5,57.75,58.25,85067,7.75551107386409,7.85623199690129,7.75551107386409,7.82265835588889,633435.91456602,0.0,1.0
1996-09-19,58.375,58.5,57.5,57.5,33033,7.83944517639509,7.85623199690129,7.72193743285169,7.72193743285169,245974.215216939,0.0,1.0
1996-09-20,57.75,58.5,57.75,58.5,45933,7.75551107386409,7.85623199690129,7.75551107386409,7.85623199690129,342031.714575112,0.0,1.0
1996-09-23,58.25,58.25,57.5,57.5,16833,7.82265835588889,7.82265835588889,7.72193743285169,7.72193743285169,125343.867185746,0.0,1.0
1996-09-24,58.25,58.25,57.5,57.5,71067,7.82265835588889,7.82265835588889,7.72193743285169,7.72193743285169,529187.465650174,0.0,1.0
1996-09-25,57.625,58.25,57.0,58.25,33467,7.73872425335789,7.82265835588889,7.6547901508269,7.82265835588889,249205.91713333,0.0,1.0
1996-09-26,57.0,57.875,57.0,57.875,61267,7.6547901508269,7.77229789437029,7.6547901508269,7.77229789437029,456213.551409082,0.0,1.0
1996-09-27,57.5,58.25,57.0,57.0,57267,7.72193743285169,7.82265835588889,7.6547901508269,7.6547901508269,426428.280290269,0.0,1.0
1996-09-30,57.25,58.0,57.25,57.5,47367,7.68836379183929,7.78908471487649,7.68836379183929,7.72193743285169,352709.734271206,0.0,1.0
1996-10-01,57.25,58.0,57.25,57.5,159167,7.68836379183929,7.78908471487649,7.68836379183929,7.72193743285169,1185208.06204204,0.0,1.0
1996-10-02,57.0,58.0,57.0,58.0,71533,7.6547901508269,7.78908471487649,7.6547901508269,7.78908471487649,532657.449735516,0.0,1.0
1996-10-03,58.0,58.0,57.25,58.0,35800,7.78908471487649,7.78908471487649,7.68836379183929,7.78908471487649,266578.176513378,0.0,1.0
1996-10-04,57.0,58.0,57.0,58.0,91267,7.6547901508269,7.78908471487649,7.6547901508269,7.78908471487649,679603.084800181,0.0,1.0
1996-10-07,57.62,58.0,57.0,57.5,105567,7.73805278053764,7.78908471487649,7.6547901508269,7.72193743285169,786085.429049938,0.0,1.0
1996-10-08,57.75,58.0,57.25,58.0,111533,7.75551107386409,7.78908471487649,7.68836379183929,7.78908471487649,830510.160923648,0.0,1.0
1996-10-09,57.625,58.0,57.0,57.5,25100,7.73872425335789,7.78908471487649,7.6547901508269,7.72193743285169,186902.576270553,0.0,1.0
1996-10-10,57.75,58.0,57.25,58.0,22567,7.75551107386409,7.78908471487649,7.68836379183929,7.78908471487649,168041.053334564,0.0,1.0
1996-10-11,58.0,58.0,57.5,58.0,79000,7.78908471487649,7.78908471487649,7.72193743285169,7.78908471487649,588259.10459656,0.0,1.0
1996-10-14,57.0,58.0,57.0,57.5,15167,7.6547901508269,7.78908471487649,7.6547901508269,7.72193743285169,112938.30176476,0.0,1.0
1996-10-15,56.5,57.75,56.5,57.75,45067,7.5876428688021,7.75551107386409,7.5876428688021,7.75551107386409,335583.203377888,0.0,1.0
1996-10-16,57.0,58.0,57.0,57.5,43167,7.6547901508269,7.78908471487649,7.6547901508269,7.72193743285169,321435.199596452,0.0,1.0
1996-10-17,56.5,57.75,56.5,57.75,111633,7.5876428688021,7.75551107386409,7.5876428688021,7.75551107386409,831254.792701618,0.0,1.0
1996-10-18,56.25,57.25,56.0,57.25,89600,7.5540692277897,7.68836379183929,7.5204955867773,7.68836379183929,667190.073061415,0.0,1.0
1996-10-21,56.75,57.25,56.62,57.25,67100,7.6212165098145,7.68836379183929,7.60375821648805,7.68836379183929,499647.923018091,0.0,1.0
1996-10-22,56.62,57.25,56.25,57.25,108567,7.60375821648805,7.68836379183929,7.5540692277897,7.68836379183929,808424.382389048,0.0,1.0
1996-10-23,56.75,57.25,56.625,57.25,49267,7.6212165098145,7.68836379183929,7.6044296893083,7.68836379183929,366857.738052642,0.0,1.0
1996-10-24,56.625,57.25,56.25,57.25,520333,7.6044296893083,7.68836379183929,7.5540692277897,7.68836379183929,3874564.86926635,0.0,1.0
1996-10-25,55.75,57.0,55.75,57.0,95100,7.4869219457649,7.6547901508269,7.4869219457649,7.6547901508269,708144.820849784,0.0,1.0
1996-10-28,57.25,57.5,55.63,55.63,96100,7.68836379183929,7.72193743285169,7.47080659807895,7.47080659807895,715591.138629487,0.0,1.0
1996-10-29,57.0,57.37,56.75,56.88,106900,7.6547901508269,7.70447913952525,7.6212165098145,7.63867480314094,796011.370650282,0.0,1.0
1996-10-30,57.25,57.5,55.625,55.625,159367,7.68836379183929,7.72193743285169,7.4701351252587,7.4701351252587,1186697.32559798,0.0,1.0
1996-10-31,57.0,57.375,56.75,56.75,52000,7.6547901508269,7.70515061234549,7.6212165098145,7.6212165098145,387208.524544571,0.0,1.0
1996-11-01,57.375,57.375,57.0,57.375,79467,7.70515061234549,7.70515061234549,7.6547901508269,7.70515061234549,591736.534999682,0.0,1.0
1996-11-04,57.25,57.75,57.12,57.12,20367,7.68836379183929,7.75551107386409,7.67090549851285,7.67090549851285,151659.154219217,0.0,1.0
1996-11-05,57.25,57.75,57.125,57.125,40000,7.68836379183929,7.75551107386409,7.6715769713331,7.6715769713331,297852.711188132,0.0,1.0
1996-11-06,57.75,57.75,57.25,57.75,73267,7.75551107386409,7.75551107386409,7.68836379183929,7.75551107386409,545569.364765522,0.0,1.0
1996-11-07,57.75,58.5,57.25,57.75,66900,7.75551107386409,7.85623199690129,7.68836379183929,7.75551107386409,498158.659462151,0.0,1.0
1996-11-08,59.0,59.25,57.75,58.25,45267,7.92337927892609,7.95695291993848,7.75551107386409,7.82265835588889,337072.466933829,0.0,1.0
1996-11-11,58.25,58.87,58.25,58.87,71933,7.82265835588889,7.90592098559964,7.82265835588889,7.90592098559964,535635.976847397,0.0,1.0
1996-11-12,58.25,58.875,58.25,58.875,38100,7.82265835588889,7.90659245841989,7.82265835588889,7.90659245841989,283704.707406696,0.0,1.0
1996-11-13,58.5,58.5,58.0,58.25,42633,7.85623199690129,7.85623199690129,7.78908471487649,7.82265835588889,317458.865902091,0.0,1.0
1996-11-14,58.75,58.75,58.0,58.5,132800,7.88980563791369,7.88980563791369,7.78908471487649,7.85623199690129,988871.001144598,0.0,1.0
1996-11-15,58.75,59.0,58.25,58.25,52433,7.88980563791369,7.92337927892609,7.82265835588889,7.82265835588889,390432.780143183,0.0,1.0
1996-11-18,59.12,59.12,58.5,58.75,66567,7.93949462661204,7.93949462661204,7.85623199690129,7.88980563791369,495679.035641509,0.0,1.0
1996-11-19,59.125,59.125,58.5,58.75,68867,7.94016609943229,7.94016609943229,7.85623199690129,7.88980563791369,512805.566534827,0.0,1.0
1996-11-20,59.0,59.125,58.75,59.0,59933,7.92337927892609,7.94016609943229,7.88980563791369,7.92337927892609,446280.163490957,0.0,1.0
1996-11-21,59.0,59.125,58.5,59.125,291267,7.92337927892609,7.94016609943229,7.85623199690129,7.94016609943229,2168866.64074084,0.0,1.0
1996-11-22,59.625,59.75,58.75,59.25,362233,8.00731338145708,8.02410020196328,7.88980563791369,7.95695291993848,2697302.02829527,0.0,1.0
1996-11-25,60.12,61.0,59.75,60.25,162700,8.07378919066163,8.19196840702527,8.02410020196328,8.09124748398808,1211515.90275773,0.0,1.0
1996-11-26,60.125,61.0,59.75,60.25,203933,8.07446066348188,8.19196840702527,8.02410020196328,8.09124748398808,1518549.92376823,0.0,1.0
1996-11-27,60.0,61.0,58.5,60.5,48033,8.05767384297568,8.19196840702527,7.85623199690129,8.12482112500048,357668.981912488,0.0,1.0
1996-11-29,60.25,60.75,59.5,60.75,48700,8.09124748398808,8.15839476601288,7.99052656095088,8.15839476601288,362635.67587155,0.0,1.0
1996-12-02,60.62,60.87,59.88,60.25,58867,8.14093647268643,8.17451011369883,8.04155849528973,8.09124748398808,438342.388737794,0.0,1.0
1996-12-03,60.0,60.87,60.0,60.87,282200,8.05767384297568,8.17451011369883,8.05767384297568,8.17451011369883,2101350.87743227,0.0,1.0
1996-12-04,60.12,60.75,59.75,60.0,317833,8.07378919066163,8.15839476601288,8.02410020196328,8.05767384297568,2366685.51887644,0.0,1.0
1996-12-05,60.25,60.5,59.5,60.5,29067,8.09124748398808,8.12482112500048,7.99052656095088,8.12482112500048,216442.118902636,0.0,1.0
1996-12-06,60.38,60.75,58.75,58.75,52567,8.10870577731453,8.15839476601288,7.88980563791369,7.88980563791369,391430.586725663,0.0,1.0
1996-12-09,61.0,62.0,60.0,60.12,222433,8.19196840702527,8.32626297107487,8.05767384297568,8.07378919066163,1656306.80269274,0.0,1.0
1996-12-10,61.5,62.0,61.0,62.0,79000,8.25911568905007,8.32626297107487,8.19196840702527,8.32626297107487,588259.104596561,0.0,1.0
1996-12-11,60.5,61.5,60.38,61.5,56767,8.17451011369883,8.30962598334674,8.15829620934108,8.30962598334674,420135.696479797,0.37,1.0
1996-12-12,62.37,62.5,61.0,61.37,144967,8.42717678994043,8.44474185299466,8.24206804852278,8.29206092029251,1072908.75881387,0.0,1.0
1996-12-13,62.88,63.0,61.75,61.75,142633,8.49608588346086,8.51229978781861,8.34340495075872,8.34340495075872,1055634.69614394,0.0,1.0
1996-12-16,62.0,63.0,62.0,63.0,34900,8.3771839181707,8.51229978781861,8.3771839181707,8.51229978781861,258296.823984796,0.0,1.0
1996-12-17,62.25,63.0,62.0,62.0,94900,8.41096288558268,8.51229978781861,8.3771839181707,8.3771839181707,702360.131695047,0.0,1.0
1996-12-18,62.75,63.0,62.25,63.0,25633,8.47852082040663,8.51229978781861,8.41096288558268,8.51229978781861,189711.246108948,0.0,1.0
1996-12-19,62.62,62.75,62.0,62.75,67100,8.46095575735241,8.47852082040663,8.3771839181707,8.47852082040663,496610.79912263,0.0,1.0
1996-12-20,63.25,63.75,62.25,63.25,82333,8.54607875523059,8.61363669005455,8.41096288558268,8.54607875523059,609351.071895135,0.0,1.0
1996-12-23,63.5,64.0,63.25,63.25,412067,8.57985772264257,8.64741565746653,8.54607875523059,8.54607875523059,3049730.58363733,0.0,1.0
1996-12-24,64.13,64.13,63.5,64.0,5167,8.66498072052076,8.66498072052076,8.57985772264257,8.64741565746653,38241.2518489811,0.0,1.0
1996-12-26,63.62,64.13,63.5,63.5,20133,8.59607162700032,8.66498072052076,8.57985772264257,8.57985772264257,149005.442902175,0.0,1.0
1996-12-27,63.62,64.13,63.38,64.13,27533,8.59607162700032,8.66498072052076,8.56364381828482,8.66498072052076,203773.250853106,0.0,1.0
1996-12-30,65.19,65.25,63.38,64.13,97433,8.80820354234755,8.81631049452642,8.56364381828482,8.66498072052076,721107.004335547,0.0,1.0
1996-12-31,64.87,65.5,64.5,64.5,138100,8.76496646406021,8.8500894619384,8.71497359229049,8.71497359229049,1022085.71324643,0.0,1.0
1997-01-02,65.25,65.5,64.25,64.75,188400,8.81631049452642,8.8500894619384,8.68119462487851,8.74875255970246,1394358.78621019,0.0,1.0
1997-01-03,66.25,66.25,65.0,65.0,187733,8.95142636417433,8.95142636417433,8.78253152711444,8.78253152711444,1389422.28243948,0.0,1.0
1997-01-06,65.75,66.75,65.63,65.63,83433,8.88386842935038,9.01898429899829,8.86765452499263,8.86765452499263,617492.232536489,0.0,1.0
1997-01-07,64.75,66.25,64.5,65.75,83100,8.74875255970246,8.95142636417433,8.71497359229049,8.88386842935038,615027.681178698,0.0,1.0
1997-01-08,64.25,65.25,63.75,65.25,75367,8.68119462487851,8.81631049452642,8.61363669005455,8.81631049452642,557795.321869974,0.0,1.0
1997-01-09,64.25,64.25,63.5,63.75,32800,8.68119462487851,8.68119462487851,8.57985772264257,8.61363669005455,242754.608214937,0.0,1.0
1997-01-10,63.0,63.75,62.75,63.5,42767,8.51229978781861,8.61363669005455,8.47852082040663,8.57985772264257,316520.924680738,0.0,1.0
1997-01-13,63.25,63.5,62.75,63.5,79233,8.54607875523059,8.57985772264257,8.47852082040663,8.57985772264257,586407.800996772,0.0,1.0
1997-01-14,63.25,63.25,63.0,63.25,90133,8.54607875523059,8.54607875523059,8.51229978781861,8.54607875523059,667079.301897467,0.0,1.0
1997-01-15,62.88,63.25,62.75,63.25,44400,8.49608588346086,8.54607875523059,8.47852082040663,8.54607875523059,328606.847705586,0.0,1.0
1997-01-16,63.5,64.25,62.88,63.0,49467,8.57985772264257,8.68119462487851,8.49608588346086,8.51229978781861,366107.994041716,0.0,1.0
1997-01-17,63.5,64.25,63.5,64.25,23433,8.57985772264257,8.68119462487851,8.57985772264257,8.68119462487851,173428.924826238,0.0,1.0
1997-01-20,64.13,64.25,63.5,64.0,30400,8.66498072052076,8.68119462487851,8.57985772264257,8.64741565746653,224992.075906527,0.0,1.0
1997-01-21,63.75,64.25,63.13,63.75,37333,8.61363669005455,8.68119462487851,8.52986485087284,8.61363669005455,276303.591112447,0.0,1.0
1997-01-22,63.63,63.75,63.25,63.25,139767,8.5974227856968,8.61363669005455,8.54607875523059,8.54607875523059,1034423.27214564,0.0,1.0
1997-01-23,63.38,64.0,63.38,63.75,64700,8.56364381828482,8.64741565746653,8.56364381828482,8.61363669005455,478848.266814221,0.0,1.0
1997-01-24,63.0,63.5,63.0,63.38,10867,8.51229978781861,8.57985772264257,8.51229978781861,8.56364381828482,80427.266081455,0.0,1.0
1997-01-27,62.0,63.5,62.0,63.38,31067,8.3771839181707,8.57985772264257,8.3771839181707,8.56364381828482,229928.579677239,0.0,1.0
1997-01-28,62.13,62.5,62.0,62.0,38867,8.39474898122493,8.44474185299466,8.3771839181707,8.3771839181707,287656.809679572,0.0,1.0
1997-01-29,62.38,62.5,62.13,62.13,36667,8.42852794863691,8.44474185299466,8.39474898122493,8.39474898122493,271374.488396863,0.0,1.0
1997-01-30,62.25,63.13,62.25,62.25,195767,8.41096288558268,8.52986485087284,8.41096288558268,8.41096288558268,1448882.35934188,0.0,1.0
1997-01-31,62.5,62.88,62.25,62.25,134900,8.44474185299466,8.49608588346086,8.41096288558268,8.41096288558268,998402.336835214,0.0,1.0
1997-02-03,62.38,62.63,62.38,62.63,92233,8.42852794863691,8.46230691604888,8.42852794863691,8.46230691604888,682621.517667326,0.0,1.0
1997-02-04,63.13,63.13,62.5,62.88,33567,8.52986485087284,8.52986485087284,8.44474185299466,8.49608588346086,248431.2174985,0.0,1.0
1997-02-05,63.63,64.13,62.5,63.25,210867,8.5974227856968,8.66498072052076,8.44474185299466,8.54607875523059,1560638.29178229,0.0,1.0
1997-02-06,63.75,64.0,63.38,63.63,43167,8.61363669005455,8.64741565746653,8.56364381828482,8.5974227856968,319481.34673214,0.0,1.0
1997-02-07,64.0,64.13,63.63,64.0,66433,8.64741565746653,8.66498072052076,8.5974227856968,8.64741565746653,491674.295351918,0.0,1.0
1997-02-10,64.0,64.5,63.63,64.0,124667,8.64741565746653,8.71497359229049,8.5974227856968,8.64741565746653,922667.339705231,0.0,1.0
1997-02-11,64.88,65.0,64.0,64.0,116700,8.76631762275669,8.78253152711444,8.64741565746653,8.64741565746653,863703.133496438,0.0,1.0
1997-02-12,64.63,65.0,64.5,64.5,23900,8.73253865534471,8.78253152711444,8.71497359229049,8.71497359229049,176885.21757125,0.0,1.0
1997-02-13,66.0,66.25,64.63,64.63,59367,8.91764739676236,8.95142636417433,8.73253865534471,8.73253865534471,439378.439813908,0.0,1.0
1997-02-14,66.5,66.75,66.0,66.5,143267,8.98520533158631,9.01898429899829,8.91764739676236,8.98520533158631,1060326.96509541,0.0,1.0
1997-02-18,68.13,68.25,66.25,66.25,128400,9.20544419911241,9.22165810347016,8.95142636417433,8.95142636417433,950295.478499937,0.0,1.0
1997-02-19,68.0,69.0,68.0,68.25,216933,9.18787913605819,9.3229950057061,9.18787913605819,9.22165810347016,1605533.0921918,0.0,1.0
1997-02-20,68.0,68.38,67.63,68.38,46800,9.18787913605819,9.23922316652439,9.13788626428846,9.23922316652439,346369.380013996,0.0,1.0
1997-02-21,68.25,68.25,67.63,68.25,179767,9.22165810347016,9.22165810347016,9.13788626428846,9.22165810347016,1330465.47728581,0.0,1.0
1997-02-24,69.13,69.25,67.75,67.75,35900,9.34056006876033,9.35677397311808,9.15410016864621,9.15410016864621,265697.8791133,0.0,1.0
1997-02-25,69.5,70.5,68.75,69.25,72300,9.39055294053006,9.52566881017797,9.28921603829412,9.35677397311808,535096.285790852,0.0,1.0
1997-02-26,69.25,69.88,69.0,69.88,116967,9.35677397311808,9.44189697099626,9.3229950057061,9.44189697099626,865679.215215748,0.0,1.0
1997-02-27,68.75,69.38,68.75,69.0,231267,9.28921603829412,9.37433903617231,9.28921603829412,9.3229950057061,1711619.81640378,0.0,1.0
1997-02-28,69.13,69.38,68.75,69.25,322900,9.34056006876033,9.37433903617231,9.28921603829412,9.35677397311808,2389800.700994,0.0,1.0
1997-03-03,70.13,70.5,68.88,69.13,190233,9.47567593840824,9.52566881017797,9.30678110134835,9.34056006876033,1407924.92026074,0.0,1.0
1997-03-04,72.0,72.0,70.5,70.5,90233,9.72834261464984,9.72834261464984,9.52566881017797,9.52566881017797,667819.407410318,0.0,1.0
1997-03-05,72.13,72.5,71.5,71.5,75067,9.74590767770407,9.7959005494738,9.66078467982589,9.66078467982589,555575.005331423,0.0,1.0
1997-03-06,71.0,72.13,70.5,71.88,35367,9.59322674500193,9.74590767770407,9.52566881017797,9.71212871029209,261753.116729807,0.0,1.0
1997-03-07,71.38,71.63,70.5,70.5,71633,9.64457077546814,9.67834974288012,9.52566881017797,9.52566881017797,530159.78202014,0.0,1.0
1997-03-10,72.88,72.88,71.25,72.25,81767,9.84724457994001,9.84724457994001,9.62700571241391,9.76212158206182,605162.074692401,0.0,1.0
1997-03-11,73.25,73.75,72.75,73.0,63800,9.89723745170974,9.96479538653369,9.82967951688578,9.86345848429776,472187.317198567,0.0,1.0
1997-03-12,72.25,73.63,71.75,73.25,161067,9.81751908861747,10.0050371002755,9.74957778004572,9.95340170576096,1185339.25373185,0.41,1.0
1997-03-13,69.63,72.88,69.5,72.0,202400,9.46150663170151,9.90312513741787,9.44384189147286,9.78354843433159,1489520.91337969,0.0,1.0
1997-03-14,72.88,73.0,70.63,70.75,109100,9.90312513741787,9.91943105147509,9.597389248845,9.61369516290222,802898.871787173,0.0,1.0
1997-03-17,71.38,73.0,70.38,72.63,117167,9.69930121170263,9.91943105147509,9.56341859455913,9.86915448313199,862266.288823902,0.0,1.0
1997-03-18,71.63,71.88,71.0,71.75,78133,9.7332718659885,9.76724252027437,9.6476658171881,9.74957778004572,575003.643898691,0.0,1.0
1997-03-19,70.5,71.88,70.0,71.5,124867,9.57972450861635,9.76724252027437,9.5117832000446,9.71560712575985,918932.845311173,0.0,1.0
1997-03-20,69.75,70.88,69.63,70.5,40300,9.47781254575873,9.63135990313088,9.46150663170151,9.57972450861635,296579.509926884,0.0,1.0
1997-03-21,70.75,71.25,69.63,70.38,77700,9.61369516290222,9.68163647147397,9.46150663170151,9.56341859455913,571817.070007914,0.0,1.0
1997-03-24,70.75,71.25,70.25,70.75,20700,9.61369516290222,9.68163647147397,9.54575385433048,9.61369516290222,152337.366141104,0.0,1.0
1997-03-25,71.38,71.5,70.25,70.25,31067,9.69930121170263,9.71560712575985,9.54575385433048,9.54575385433048,228631.157193511,0.0,1.0
1997-03-26,71.25,72.0,71.25,71.25,28200,9.68163647147397,9.78354843433159,9.68163647147397,9.68163647147397,207532.064018316,0.0,1.0
1997-03-27,70.75,71.5,69.25,71.0,54867,9.61369516290222,9.71560712575985,9.40987123718698,9.6476658171881,403782.33179053,0.0,1.0
1997-03-31,70.75,71.25,69.75,70.75,62800,9.61369516290222,9.68163647147397,9.47781254575873,9.61369516290222,462163.60355852,0.0,1.0
1997-04-01,69.5,70.5,69.5,70.0,44867,9.44384189147286,9.57972450861635,9.44384189147286,9.5117832000446,330189.401287581,0.0,1.0
1997-04-02,67.5,70.25,66.5,69.0,117067,9.17207665718587,9.54575385433048,9.03619404004237,9.37590058290111,861530.359518872,0.0,1.0
1997-04-03,67.88,68.13,67.5,67.75,35467,9.2237120517004,9.25768270598627,9.17207665718587,9.20604731147174,261012.046614809,0.0,1.0
1997-04-04,67.38,68.0,67.0,68.0,94433,9.15577074312865,9.24001796575762,9.10413534861412,9.24001796575762,694960.120618498,0.0,1.0
1997-04-07,70.63,70.75,67.5,68.13,88400,9.597389248845,9.61369516290222,9.17207665718587,9.25768270598627,650561.505646069,0.0,1.0
1997-04-08,70.5,71.75,69.75,70.75,275367,9.57972450861635,9.74957778004572,9.47781254575873,9.61369516290222,2026506.44938055,0.0,1.0
1997-04-09,70.5,70.5,69.75,69.75,90800,9.57972450861635,9.57972450861635,9.47781254575873,9.47781254575873,668223.808966777,0.0,1.0
1997-04-10,70.13,70.5,69.88,70.0,56400,9.52944794027326,9.57972450861635,9.49547728598738,9.5117832000446,415064.128036632,0.0,1.0
1997-04-11,69.0,70.0,67.75,69.88,86867,9.37590058290111,9.5117832000446,9.20604731147174,9.49547728598738,639279.709399967,0.0,1.0
1997-04-14,70.0,70.25,68.25,68.38,86300,9.5117832000446,9.54575385433048,9.27398862004349,9.29165336027214,635106.99024045,0.0,1.0
1997-04-15,69.38,71.0,68.75,70.0,85433,9.42753597741564,9.6476658171881,9.34192992861524,9.5117832000446,628726.483165844,0.0,1.0
1997-04-16,69.13,69.5,68.75,69.25,64233,9.39356532312976,9.44384189147286,9.34192992861524,9.40987123718698,472709.470499592,0.0,1.0
1997-04-17,69.5,69.75,68.88,69.75,59467,9.44384189147286,9.47781254575873,9.35959466884389,9.47781254575873,437635.079821886,0.0,1.0
1997-04-18,69.5,69.88,68.88,69.0,74133,9.44384189147286,9.49547728598738,9.35959466884389,9.37590058290111,545566.471697511,0.0,1.0
1997-04-21,69.25,70.0,68.75,69.5,53000,9.40987123718698,9.5117832000446,9.34192992861524,9.44384189147286,390042.53166563,0.0,1.0
1997-04-22,69.75,70.0,69.38,69.5,56200,9.47781254575873,9.5117832000446,9.42753597741564,9.44384189147286,413592.269426573,0.0,1.0
1997-04-23,69.75,70.5,69.25,69.88,70967,9.47781254575873,9.57972450861635,9.40987123718698,9.49547728598738,522266.949900278,0.0,1.0
1997-04-24,69.5,70.0,69.5,69.75,77367,9.44384189147286,9.5117832000446,9.44384189147286,9.47781254575873,569366.425422165,0.0,1.0
1997-04-25,69.25,69.63,69.0,69.13,54100,9.40987123718698,9.46150663170151,9.37590058290111,9.39356532312976,398137.754020954,0.0,1.0
1997-04-28,68.63,69.5,68.63,69.25,68533,9.32562401455802,9.44384189147286,9.32562401455802,9.40987123718698,504354.43061586,0.0,1.0
1997-04-29,69.38,69.38,68.38,68.75,88400,9.42753597741564,9.42753597741564,9.29165336027214,9.34192992861524,650561.505646068,0.0,1.0
1997-04-30,69.75,69.75,69.0,69.25,122233,9.47781254575873,9.47781254575873,9.37590058290111,9.40987123718698,899548.467416696,0.0,1.0
1997-05-01,71.0,71.0,69.38,69.5,68767,9.6476658171881,9.6476658171881,9.42753597741564,9.44384189147286,506076.505189629,0.0,1.0
1997-05-02,72.75,73.25,70.75,72.25,99167,9.88546039718921,9.95340170576096,9.61369516290222,9.81751908861747,729799.013918594,0.0,1.0
1997-05-05,74.0,74.13,72.25,73.0,54867,10.0553136686186,10.0729784088472,9.81751908861747,9.91943105147509,403782.331790529,0.0,1.0
1997-05-06,73.5,74.13,73.0,73.75,51333,9.98737236004684,10.0729784088472,9.91943105147509,10.0213430143327,377774.590150788,0.0,1.0
1997-05-07,74.5,75.0,73.0,73.0,124233,10.1232549771903,10.1911962857621,9.91943105147509,9.91943105147509,914267.053517288,0.0,1.0
1997-05-08,74.13,74.75,73.75,74.13,145633,10.0729784088472,10.1572256314762,10.0213430143327,10.0729784088472,1071755.9247936,0.0,1.0
1997-05-09,74.13,74.13,73.5,74.13,141067,10.0729784088472,10.0729784088472,9.98737236004684,10.0729784088472,1038153.39272595,0.0,1.0
1997-05-12,75.0,75.0,73.88,74.0,78033,10.1911962857621,10.1911962857621,10.0390077545614,10.0553136686186,574267.71459366,0.0,1.0
1997-05-13,75.75,75.88,74.63,75.13,40433,10.2931082486197,10.3107729888484,10.140919717419,10.2088610259907,297558.295902573,0.0,1.0
1997-05-14,77.5,77.5,75.5,76.0,98767,10.5309028286208,10.5309028286208,10.2591375943338,10.3270789029056,726855.296698477,0.0,1.0
1997-05-15,76.25,77.0,75.75,76.5,62700,10.3610495571914,10.4629615200491,10.2931082486197,10.3950202114773,461427.674253492,0.0,1.0
1997-05-16,76.38,76.5,75.5,76.25,50133,10.3787142974201,10.3950202114773,10.2591375943338,10.3610495571914,368943.438490434,0.0,1.0
1997-05-19,78.13,78.63,76.0,76.38,77467,10.6165088774212,10.684450185993,10.3270789029056,10.3787142974201,570102.354727195,0.0,1.0
1997-05-20,77.63,78.5,76.0,77.75,85833,10.5485675688495,10.6667854457643,10.3270789029056,10.5648734829067,631670.20038596,0.0,1.0
1997-05-21,78.0,78.63,77.0,78.0,51467,10.5988441371926,10.684450185993,10.4629615200491,10.5988441371926,378760.735419526,0.0,1.0
1997-05-22,78.63,79.0,77.25,78.0,50133,10.684450185993,10.7347267543361,10.4969321743349,10.5988441371926,368943.438490433,0.0,1.0
1997-05-23,80.0,80.0,78.75,79.25,25633,10.8706093714795,10.8706093714795,10.7007561000502,10.7686974086219,188640.75875821,0.0,1.0
1997-05-27,80.5,81.0,78.75,81.0,33033,10.9385506800513,11.006491988623,10.7007561000502,11.006491988623,243099.527330391,0.0,1.0
1997-05-28,79.5,80.5,79.0,80.5,43167,10.8026680629078,10.9385506800513,10.7347267543361,10.9385506800513,317678.60310208,0.0,1.0
1997-05-29,79.38,79.5,78.88,79.25,227733,10.7863621488506,10.8026680629078,10.7184208402788,10.7686974086219,1675953.8842228,0.0,1.0
1997-05-30,78.25,79.25,77.75,78.5,37800,10.6328147914784,10.7686974086219,10.5648734829067,10.6667854457643,278181.277301148,0.0,1.0
1997-06-02,78.0,78.5,77.38,78.25,32600,10.5988441371926,10.6667854457643,10.5145969145636,10.6328147914784,239912.953439613,0.0,1.0
1997-06-03,78.5,78.5,77.88,78.25,11767,10.6667854457643,10.6667854457643,10.5825382231353,10.6328147914784,86596.8013228201,0.0,1.0
1997-06-04,79.0,79.0,78.38,78.88,21033,10.7347267543361,10.7347267543361,10.6504795317071,10.7184208402788,154788.010726852,0.0,1.0
1997-06-05,79.25,79.25,78.38,78.38,10867,10.7686974086219,10.7686974086219,10.6504795317071,10.6504795317071,79973.4375775548,0.0,1.0
1997-06-06,79.25,79.25,78.5,79.25,28600,10.7686974086219,10.7686974086219,10.6667854457643,10.7686974086219,210475.781238435,0.0,1.0
1997-06-09,78.63,79.25,78.5,78.5,66433,10.684450185993,10.7686974086219,10.6667854457643,10.6667854457643,488899.915210239,0.0,1.0
1997-06-10,79.0,79.25,78.5,79.25,25767,10.7347267543361,10.7686974086219,10.6667854457643,10.7686974086219,189626.904026948,0.0,1.0
1997-06-11,78.5,79.25,78.5,78.63,24767,10.7224973187931,10.8249415606924,10.7224973187931,10.7402543207224,181320.586258616,0.41,1.0
1997-06-12,80.38,80.38,78.5,79.0,41200,10.979290885154,10.979290885154,10.7224973187931,10.7907934800593,301627.494402026,0.0,1.0
1997-06-13,79.38,80.5,79.38,80.5,65667,10.8426985626216,10.9956819638579,10.8426985626216,10.9956819638579,480751.763953831,0.0,1.0
1997-06-16,79.25,79.75,79.13,79.38,61567,10.8249415606924,10.8932377219586,10.8085504819885,10.8426985626216,450735.435627415,0.0,1.0
1997-06-17,80.5,80.5,79.13,79.13,60300,10.9956819638579,10.9956819638579,10.8085504819885,10.8085504819885,441459.658068984,0.0,1.0
1997-06-18,80.75,80.75,79.75,79.75,45467,11.029830044491,11.029830044491,10.8932377219586,10.8932377219586,332866.439028565,0.0,1.0
1997-06-19,81.63,81.63,80.25,80.25,54300,11.1500312883195,11.1500312883195,10.9615338832248,10.9615338832248,397533.323932767,0.0,1.0
1997-06-20,81.5,82.5,81.5,81.63,49800,11.1322742863903,11.2688666089227,11.1322742863903,11.1500312883195,364588.573330603,0.0,1.0
1997-06-23,80.5,82.38,80.5,81.5,52867,10.9956819638579,11.2524755302188,10.9956819638579,11.1322742863903,387042.2511299,0.0,1.0
1997-06-24,82.0,82.0,80.5,80.75,31167,11.2005704476565,11.2005704476565,10.9956819638579,11.029830044491,228175.342670581,0.0,1.0
1997-06-25,82.25,82.5,81.5,82.13,25767,11.2347185282896,11.2688666089227,11.1322742863903,11.2183274495857,188641.641947985,0.0,1.0
1997-06-26,82.0,82.38,81.0,81.5,47467,11.2005704476565,11.2524755302188,11.0639781251241,11.1322742863903,347508.550407304,0.0,1.0
1997-06-27,82.5,83.75,81.75,82.75,47067,11.2688666089227,11.4396070120882,11.1664223670234,11.3030146895558,344580.128131556,0.0,1.0
1997-06-30,79.0,82.63,79.0,81.75,241400,10.7907934800593,11.2866236108519,10.7907934800593,11.1664223670234,1767302.84341381,0.0,1.0
1997-07-01,81.75,81.88,79.0,79.63,89933,11.1664223670234,11.1841793689526,10.7907934800593,10.8768466432547,658404.501312071,0.0,1.0
1997-07-02,82.75,83.0,81.88,81.88,40433,11.3030146895558,11.3371627701889,11.1841793689526,11.1841793689526,296012.244688279,0.0,1.0
1997-07-03,82.75,83.5,82.25,83.13,28767,11.3030146895558,11.4054589314551,11.2347185282896,11.3549197721181,210604.809016094,0.0,1.0
1997-07-07,83.0,83.75,82.25,82.25,72600,11.3371627701889,11.4396070120882,11.2347185282896,11.2347185282896,531508.643048229,0.0,1.0
1997-07-08,82.88,83.25,82.88,83.25,55533,11.320771691485,11.371310850822,11.320771691485,11.371310850822,406560.185597759,0.0,1.0
1997-07-09,82.25,83.13,82.13,82.75,58700,11.2347185282896,11.3549197721181,11.2183274495857,11.3030146895558,429745.968965992,0.0,1.0
1997-07-10,82.0,82.0,81.5,82.0,50800,11.2005704476565,11.2005704476565,11.1322742863903,11.2005704476565,371909.629019973,0.0,1.0
1997-07-11,82.25,82.5,81.75,82.5,65333,11.2347185282896,11.2688666089227,11.1664223670234,11.2688666089227,478306.53135358,0.0,1.0
1997-07-14,81.38,82.5,81.25,81.5,106800,11.1158832076864,11.2688666089227,11.0981262057572,11.1322742863903,781888.747624668,0.0,1.0
1997-07-15,81.13,81.25,80.75,80.75,36667,11.0817351270533,11.0981262057572,11.029830044491,11.029830044491,268441.148962113,0.0,1.0
1997-07-16,81.38,82.0,80.75,81.0,135467,11.1158832076864,11.2005704476565,11.029830044491,11.0639781251241,991761.451071825,0.0,1.0
1997-07-17,81.63,81.63,81.25,81.38,94233,11.1500312883195,11.1500312883195,11.0981262057572,11.1158832076864,689885.040776361,0.0,1.0
1997-07-18,82.13,82.5,80.25,80.88,65567,11.2183274495857,11.2688666089227,10.9615338832248,11.0475870464202,480019.658384893,0.0,1.0
1997-07-21,81.5,82.0,81.5,81.63,13433,11.1322742863903,11.2005704476565,11.1322742863903,11.1500312883195,98343.7410753011,0.0,1.0
1997-07-22,81.25,82.0,81.25,82.0,34367,11.0981262057572,11.2005704476565,11.0981262057572,11.2005704476565,251602.720876563,0.0,1.0
1997-07-23,82.38,82.5,81.0,81.5,331933,11.2524755302188,11.2688666089227,11.0639781251241,11.1322742863903,2430099.9781395,0.0,1.0
1997-07-24,82.13,83.38,81.0,82.75,38333,11.2183274495857,11.3890678527512,11.0639781251241,11.3030146895558,280638.027740603,0.0,1.0
1997-07-25,81.38,82.13,80.88,81.5,44967,11.1158832076864,11.2183274495857,11.0475870464202,11.1322742863903,329205.911183881,0.0,1.0
1997-07-28,82.25,82.25,80.88,80.88,83333,11.2347185282896,11.2347185282896,11.0475870464202,11.0475870464202,610085.533762232,0.0,1.0
1997-07-29,82.88,83.75,82.63,83.63,33567,11.320771691485,11.4396070120882,11.2866236108519,11.4232159333843,245745.876325068,0.0,1.0
1997-07-30,82.25,83.75,82.0,83.63,73533,11.2347185282896,11.4396070120882,11.2005704476565,11.4232159333843,538339.188006411,0.0,1.0
1997-07-31,82.63,83.25,82.63,82.75,192700,11.2866236108519,11.371310850822,11.2866236108519,11.3030146895558,1410767.43134151,0.0,1.0
1997-08-01,83.0,83.25,82.75,82.75,76500,11.3371627701889,11.371310850822,11.3030146895558,11.3030146895558,560060.76023677,0.0,1.0
1997-08-04,82.25,83.0,82.25,82.63,33367,11.2347185282896,11.3371627701889,11.2347185282896,11.2866236108519,244281.665187194,0.0,1.0
1997-08-05,82.63,82.63,81.75,82.0,25867,11.2866236108519,11.2866236108519,11.1664223670234,11.2005704476565,189373.747516922,0.0,1.0
1997-08-06,82.5,82.63,82.0,82.0,86200,11.2688666089227,11.2866236108519,11.2005704476565,11.2005704476565,631075.000423655,0.0,1.0
1997-08-07,82.25,82.63,82.0,82.5,42100,11.2347185282896,11.2866236108519,11.2005704476565,11.2688666089227,308216.444522458,0.0,1.0
1997-08-08,79.38,81.5,79.38,80.25,45633,10.8426985626216,11.1322742863903,10.8426985626216,10.9615338832248,334081.734273001,0.0,1.0
1997-08-11,80.63,80.75,79.25,79.25,58067,11.0134389657871,11.029830044491,10.8249415606924,10.8249415606924,425111.740714622,0.0,1.0
1997-08-12,80.63,81.75,80.63,80.75,52867,11.0134389657871,11.1664223670234,11.0134389657871,11.029830044491,387042.2511299,0.0,1.0
1997-08-13,81.25,81.5,79.75,81.25,77800,11.0981262057572,11.1322742863903,10.8932377219586,11.0981262057572,569578.132632951,0.0,1.0
1997-08-14,80.38,81.25,79.88,80.88,18933,10.979290885154,11.0981262057572,10.9109947238878,11.0475870464202,138609.547366834,0.0,1.0
1997-08-15,79.38,80.38,79.25,80.38,23133,10.8426985626216,10.979290885154,10.8249415606924,10.979290885154,169357.981262186,0.0,1.0
1997-08-18,78.5,79.63,78.5,79.25,38233,10.7224973187931,10.8768466432547,10.7224973187931,10.8249415606924,279905.922171666,0.0,1.0
1997-08-19,79.0,79.25,78.5,78.5,19833,10.7907934800593,10.8249415606924,10.7224973187931,10.7224973187931,145198.497487266,0.0,1.0
1997-08-20,81.5,81.5,79.0,79.25,51667,11.1322742863903,11.1322742863903,10.7907934800593,10.8249415606924,378256.984302656,0.0,1.0
1997-08-21,79.88,81.5,79.88,80.75,12000,10.9109947238878,11.1322742863903,10.9109947238878,11.029830044491,87852.6682724347,0.0,1.0
1997-08-22,78.75,79.75,77.25,79.25,45833,10.7566453994262,10.8932377219586,10.5517569156276,10.8249415606924,335545.945410875,0.0,1.0
1997-08-25,79.5,80.0,78.5,78.75,47933,10.8590896413255,10.9273858025917,10.7224973187931,10.7566453994262,350920.162358551,0.0,1.0
1997-08-26,80.5,81.13,79.25,80.5,23567,10.9956819638579,11.0817351270533,10.8249415606924,10.9956819638579,172535.319431372,0.0,1.0
1997-08-27,80.13,80.88,80.13,80.25,33167,10.9451428045209,11.0475870464202,10.9451428045209,10.9615338832248,242817.45404932,0.0,1.0
1997-08-28,80.5,80.63,79.63,80.13,15067,10.9956819638579,11.0134389657871,10.8768466432547,10.9451428045209,110306.346071731,0.0,1.0
1997-08-29,81.25,81.38,79.5,79.5,19267,11.0981262057572,11.1158832076864,10.8590896413255,10.8590896413255,141054.779967083,0.0,1.0
1997-09-02,83.13,83.5,80.75,81.5,83767,11.3549197721181,11.4054589314551,11.029830044491,11.1322742863903,613262.871931419,0.0,1.0
1997-09-03,81.38,82.75,80.88,82.5,93233,11.1158832076864,11.3030146895558,11.0475870464202,11.2688666089227,682563.985086992,0.0,1.0
1997-09-04,80.75,81.75,80.75,81.0,17367,11.029830044491,11.1664223670234,11.029830044491,11.0639781251241,127144.774157281,0.0,1.0
1997-09-05,81.5,81.75,80.75,81.75,43433,11.1322742863903,11.1664223670234,11.029830044491,11.1664223670234,317975.411756387,0.0,1.0
1997-09-08,81.25,82.25,81.25,81.75,48033,11.0981262057572,11.2347185282896,11.0981262057572,11.1664223670234,351652.267927487,0.0,1.0
1997-09-09,80.5,81.75,80.5,80.5,29067,10.9956819638579,11.1664223670234,10.9956819638579,10.9956819638579,212801.125722905,0.0,1.0
1997-09-10,81.38,81.38,80.38,80.75,37667,11.1718860599247,11.1718860599247,11.0346055725823,11.085399352899,274379.853460541,0.41,1.0
1997-09-11,81.63,81.63,80.63,81.5,20600,11.2062061817603,11.2062061817603,11.0689256944179,11.1883597184058,150057.742355036,0.0,1.0
1997-09-12,81.5,81.63,80.13,81.63,30300,11.1883597184058,11.2062061817603,11.0002854507467,11.2062061817603,220715.999677553,0.0,1.0
1997-09-15,81.0,81.5,80.63,81.0,28600,11.1197194747346,11.1883597184058,11.0689256944179,11.1197194747346,208332.59375505,0.0,1.0
1997-09-16,82.38,82.63,80.88,81.63,125333,11.3091665472671,11.3434866691027,11.1032458162535,11.2062061817603,912970.243814745,0.0,1.0
1997-09-17,82.13,82.63,81.75,82.13,78900,11.2748464254315,11.3434866691027,11.2226798402414,11.2748464254315,574735.721932638,0.0,1.0
1997-09-18,82.0,82.5,81.75,82.0,47167,11.256999962077,11.3256402057482,11.2226798402414,11.256999962077,343581.239498057,0.0,1.0
1997-09-19,81.5,82.5,81.5,82.25,72733,11.1883597184058,11.3256402057482,11.1883597184058,11.2913200839126,529813.095859652,0.0,1.0
1997-09-22,81.75,82.25,81.5,81.5,39667,11.2226798402414,11.2913200839126,11.1883597184058,11.1883597184058,288948.566310544,0.0,1.0
1997-09-23,81.63,82.25,81.63,81.63,21567,11.2062061817603,11.2913200839126,11.2062061817603,11.2062061817603,157101.715018013,0.0,1.0
1997-09-24,82.25,82.38,81.25,81.25,73267,11.2913200839126,11.3091665472671,11.1540395965702,11.1540395965702,533702.942190603,0.0,1.0
1997-09-25,81.75,82.5,81.63,81.75,43433,11.2226798402414,11.3256402057482,11.2062061817603,11.2226798402414,316381.452607101,0.0,1.0
1997-09-26,81.5,82.5,81.5,82.5,64900,11.1883597184058,11.3256402057482,11.1883597184058,11.3256402057482,472754.731982613,0.0,1.0
1997-09-29,81.0,82.63,80.25,81.75,98633,11.1197194747346,11.3434866691027,11.0167591092278,11.2226798402414,718477.927267197,0.0,1.0
1997-09-30,82.0,82.13,80.25,81.0,113067,11.256999962077,11.2748464254315,11.0167591092278,11.1197194747346,823620.327905672,0.0,1.0
1997-10-01,83.88,84.38,81.63,82.38,91567,11.5150872782807,11.5837275219519,11.2062061817603,11.3091665472671,667006.664768136,0.0,1.0
1997-10-02,84.5,84.75,83.88,84.0,25533,11.600201180433,11.6345213022686,11.5150872782807,11.5315609367618,185991.47259957,0.0,1.0
1997-10-03,85.0,85.88,84.75,85.0,117167,11.6688414241042,11.7896482529655,11.6345213022686,11.6688414241042,853486.18924818,0.0,1.0
1997-10-06,86.25,86.25,84.63,84.63,33367,11.8404420332822,11.8404420332822,11.6180476437875,11.6180476437875,243057.120833033,0.0,1.0
1997-10-07,87.63,88.38,85.88,86.25,86867,12.0298891058147,12.1328494713215,11.7896482529655,11.8404420332822,632770.189570628,0.0,1.0
1997-10-08,85.88,87.63,85.63,87.0,12400,11.7896482529655,12.0298891058147,11.7553281311299,11.943402398789,90326.0196700218,0.0,1.0
1997-10-09,84.0,85.63,83.5,85.13,36033,11.5315609367618,11.7553281311299,11.4629206930906,11.6866878874587,262477.215062088,0.0,1.0
1997-10-10,85.13,85.63,83.63,83.75,36233,11.6866878874587,11.7553281311299,11.4807671564451,11.4972408149262,263934.086347089,0.0,1.0
1997-10-13,86.88,87.0,84.38,85.13,30600,11.9269287403079,11.943402398789,11.5837275219519,11.6866878874587,222901.306605054,0.0,1.0
1997-10-14,88.63,88.88,85.88,86.88,78233,12.1671695931571,12.2014897149927,11.7896482529655,11.9269287403079,569877.056197163,0.0,1.0
1997-10-15,87.13,88.0,86.5,87.5,31167,11.9612488621435,12.0806828861314,11.8747621551178,12.0120426424602,227031.53669803,0.0,1.0
1997-10-16,86.0,87.5,86.0,87.5,40200,11.8061219114466,12.0120426424602,11.8061219114466,12.0120426424602,292831.12828507,0.0,1.0
1997-10-17,85.0,86.25,84.63,86.25,21700,11.6688414241042,11.8404420332822,11.6180476437875,11.8404420332822,158070.534422538,0.0,1.0
1997-10-20,86.25,86.38,85.0,86.0,24200,11.8404420332822,11.8582884966367,11.6688414241042,11.8061219114466,176281.425485042,0.0,1.0
1997-10-21,86.13,86.5,85.0,86.25,26767,11.8239683748011,11.8747621551178,11.6688414241042,11.8404420332822,194980.368428022,0.0,1.0
1997-10-22,86.13,86.5,85.63,86.5,38433,11.8239683748011,11.8747621551178,11.7553281311299,11.8747621551178,279959.670482093,0.0,1.0
1997-10-23,86.25,86.63,84.38,84.63,39900,11.8404420332822,11.8926086184723,11.5837275219519,11.6180476437875,290645.82135757,0.0,1.0
1997-10-24,86.25,87.5,85.88,86.63,51767,11.8404420332822,12.0120426424602,11.7896482529655,11.8926086184723,377089.279053066,0.0,1.0
1997-10-27,86.0,86.88,85.25,86.0,37133,11.8061219114466,11.9269287403079,11.7031615459398,11.8061219114466,270490.00712959,0.0,1.0
1997-10-28,87.5,87.75,83.88,83.88,82100,12.0120426424602,12.0463627642958,11.5150872782807,11.5150872782807,598045.662492644,0.0,1.0
1997-10-29,87.75,87.75,87.0,87.5,125200,12.0463627642958,12.0463627642958,11.943402398789,12.0120426424602,912001.42441022,0.0,1.0
1997-10-30,89.25,89.5,86.63,87.0,121900,12.2522834953094,12.286603617145,11.8926086184723,11.943402398789,887963.048207714,0.0,1.0
1997-10-31,90.63,91.75,88.5,89.5,58500,12.4417305678419,12.5954847136654,12.1493231298026,12.286603617145,426134.850862603,0.0,1.0
1997-11-03,93.0,93.88,92.75,93.38,140633,12.7670853228434,12.8878921517048,12.7327652010078,12.8192519080336,1024420.89711727,0.0,1.0
1997-11-04,93.5,94.25,92.0,92.75,52567,12.8357255665146,12.9386859320214,12.629804835501,12.7327652010078,382916.764193068,0.0,1.0
1997-11-05,94.5,95.0,93.25,93.25,23333,12.973006053857,13.0416462975282,12.801405444679,12.801405444679,169965.888464566,0.0,1.0
1997-11-06,94.13,95.0,93.5,94.88,17600,12.9222122735404,13.0416462975282,12.8357255665146,13.0251726390472,128204.67308003,0.0,1.0
1997-11-07,92.0,94.0,92.0,94.0,23900,12.629804835501,12.9043658101858,12.629804835501,12.9043658101858,174096.118557542,0.0,1.0
1997-11-10,93.5,94.0,92.0,92.75,19467,12.8357255665146,12.9043658101858,12.629804835501,12.7327652010078,141804.566525509,0.0,1.0
1997-11-11,94.19,94.5,93.5,93.5,10567,12.9304491027809,12.973006053857,12.8357255665146,12.8357255665146,76973.7943429934,0.0,1.0
1997-11-12,94.5,94.5,93.13,93.88,12867,12.973006053857,12.973006053857,12.784931786198,12.8878921517048,93727.8141204977,0.0,1.0
1997-11-13,94.5,95.0,93.5,94.5,12667,12.973006053857,13.0416462975282,12.8357255665146,12.973006053857,92270.9428354973,0.0,1.0
1997-11-14,95.0,95.5,94.5,95.25,26533,13.0416462975282,13.1102865411995,12.973006053857,13.0759664193638,193275.829024572,0.0,1.0
1997-11-17,96.0,96.0,95.0,95.0,7900,13.1789267848707,13.1789267848707,13.0416462975282,13.0416462975282,57546.4157575135,0.0,1.0
1997-11-18,97.0,97.0,95.38,96.0,16967,13.3162072722131,13.3162072722131,13.0938128827184,13.1789267848707,123593.675463004,0.0,1.0
1997-11-19,98.0,98.0,96.0,96.75,13967,13.4534877595555,13.4534877595555,13.1789267848707,13.2818871503775,101740.606187999,0.0,1.0
1997-11-20,99.0,99.0,96.75,98.13,74500,13.5907682468979,13.5907682468979,13.2818871503775,13.47133422291,542684.553662628,0.0,1.0
1997-11-21,102.8,102.8,98.13,99.0,55633,14.112434098799,14.112434098799,13.47133422291,13.5907682468979,405250.600992121,0.0,1.0
1997-11-24,101.3,103.1,99.75,102.8,59167,13.9065133677854,14.1536182450017,13.6937286124047,14.112434098799,430993.516598077,0.0,1.0
1997-11-25,102.0,103.3,99.75,100.5,61267,14.0026097089251,14.1810743424702,13.6937286124047,13.7966889779115,446290.66509058,0.0,1.0
1997-11-26,100.5,102.0,100.5,102.0,23767,13.7966889779115,14.0026097089251,13.7966889779115,14.0026097089251,173127.299153016,0.0,1.0
1997-11-28,101.5,102.4,101.0,101.0,6567,13.9339694652539,14.057521903862,13.8653292215827,13.8653292215827,47836.3686429863,0.0,1.0
1997-12-01,103.0,103.5,101.0,101.8,24100,14.1398901962675,14.2085304399387,13.8653292215827,13.9751536114566,175552.989842541,0.0,1.0
1997-12-02,102.5,103.5,101.5,101.5,24000,14.0712499525963,14.2085304399387,13.9339694652539,13.9339694652539,174824.554200041,0.0,1.0
1997-12-03,102.9,103.3,102.0,102.5,52000,14.1261621475332,14.1810743424702,14.0026097089251,14.0712499525963,378786.534100091,0.0,1.0
1997-12-04,104.8,104.8,102.0,103.5,67533,14.3869950734838,14.3869950734838,14.0026097089251,14.2085304399387,491934.442449642,0.0,1.0
1997-12-05,107.0,107.0,104.0,104.3,26400,14.6890121456371,14.6890121456371,14.2771706836099,14.3183548298126,192307.009620046,0.0,1.0
1997-12-08,112.0,112.5,105.3,106.8,118400,15.3754145823491,15.4440548260203,14.455635317155,14.6615560481686,862467.800720205,0.0,1.0
1997-12-09,112.4,115.0,110.1,112.0,76900,15.4303267772861,15.7872560443763,15.1145816563985,15.3754145823491,560167.009082632,0.0,1.0
1997-12-10,113.9,115.0,110.0,112.0,79000,15.69253250811,15.8440846218846,15.1552113774548,15.4307606752267,573400.118518137,0.41,1.0
1997-12-11,113.9,114.0,111.6,113.3,15933,15.69253250811,15.7063099729986,15.3756508156724,15.6098677187785,115645.368206956,0.0,1.0
1997-12-12,114.3,114.9,112.6,114.5,22033,15.7476423676644,15.830307156996,15.5134254645583,15.7751972974416,159920.567231774,0.0,1.0
1997-12-15,111.5,114.4,111.5,114.4,53000,15.3618733507838,15.761419832553,15.3618733507838,15.761419832553,384686.155461533,0.0,1.0
1997-12-16,114.9,117.0,112.3,112.3,44867,15.830307156996,16.1196339196565,15.4720930698925,15.4720930698925,325654.97617156,0.0,1.0
1997-12-17,140.2,141.3,131.5,137.5,6280033,19.3160057738106,19.4675578875852,18.1173663285028,18.9440142218185,45581919.8290862,0.0,1.0
1997-12-18,134.4,139.3,134.1,138.0,2015000,18.5169128102721,19.1920085898133,18.4755804156063,19.0129015462615,14625332.1368866,0.0,1.0
1997-12-19,135.4,135.5,129.3,133.0,874567,18.654687459158,18.6684649240466,17.8142621009537,18.3240283018317,6347807.86648166,0.0,1.0
1997-12-22,138.5,138.8,133.0,133.0,572267,19.0817888707045,19.1231212653703,18.3240283018317,18.3240283018317,4153645.13448124,0.0,1.0
1997-12-23,136.5,138.3,135.5,138.3,333700,18.8062395729326,19.0542339409273,18.6684649240466,19.0542339409273,2422071.133538,0.0,1.0
1997-12-24,134.8,136.9,134.8,135.8,253767,18.5720226698265,18.861349432487,18.5720226698265,18.7097973187124,1841899.08703787,0.0,1.0
1997-12-26,135.1,135.5,134.0,134.0,176233,18.6133550644922,18.6684649240466,18.4618029507177,18.4618029507177,1279139.53274439,0.0,1.0
1997-12-29,137.8,137.8,135.1,135.1,166333,18.9853466164843,18.9853466164843,18.6133550644922,18.6133550644922,1207283.06219591,0.0,1.0
1997-12-30,138.4,139.0,137.3,137.3,177267,19.0680114058159,19.1506761951475,18.9164592920413,18.9164592920413,1286644.54189056,0.0,1.0
1997-12-31,140.8,141.5,138.0,139.0,143733,19.3986705631422,19.4951128173623,19.0129015462615,19.1506761951475,1043247.07892363,0.0,1.0
1998-01-02,136.1,140.8,134.3,140.0,284400,18.7511297133782,19.3986705631422,18.5031353453835,19.2884508440334,2064240.42666529,0.0,1.0
1998-01-05,135.0,136.5,132.3,135.3,452233,18.5995775996037,18.8062395729326,18.2275860476116,18.6409099942694,3282410.83288369,0.0,1.0
1998-01-06,134.6,135.3,132.5,133.5,136133,18.5444677400493,18.6409099942694,18.2551409773888,18.3929156262747,988084.53587632,0.0,1.0
1998-01-07,133.4,134.0,132.5,133.3,289467,18.3791381613861,18.4618029507177,18.2551409773888,18.3653606964975,2101017.87477328,0.0,1.0
1998-01-08,130.6,132.7,128.0,132.3,338333,17.9933691445055,18.282695907166,17.635155057402,18.2275860476116,2455698.51010881,0.0,1.0
1998-01-09,127.3,130.6,124.8,129.8,326633,17.5387128031818,17.9933691445055,17.1942761809669,17.8831494253967,2370777.22673335,0.0,1.0
1998-01-12,131.0,132.0,123.5,125.8,186833,18.0484790040598,18.1862536529458,17.0151691374152,17.3320508298529,1356076.7638367,0.0,1.0
1998-01-13,135.0,137.0,129.3,131.0,248233,18.5995775996037,18.8751268973756,17.8142621009537,18.0484790040598,1801732.0458242,0.0,1.0
1998-01-14,132.1,135.5,131.0,133.0,121667,18.2000311178344,18.6684649240466,18.0484790040598,18.3240283018317,883086.990123367,0.0,1.0
1998-01-15,132.5,132.9,130.0,131.0,70767,18.2551409773888,18.3102508369432,17.9107043551739,18.0484790040598,513643.116293327,0.0,1.0
1998-01-16,132.3,135.0,131.0,133.8,142500,18.2275860476116,18.5995775996037,18.0484790040598,18.4342480209405,1034297.68213714,0.0,1.0
1998-01-20,133.8,135.0,132.0,134.9,212733,18.4342480209405,18.5995775996037,18.1862536529458,18.5858001347151,1544064.90395846,0.0,1.0
1998-01-21,132.8,134.1,131.8,132.0,93567,18.2964733720546,18.4755804156063,18.1586987231686,18.1862536529458,679130.74543527,0.0,1.0
1998-01-22,129.4,133.4,129.3,131.5,125100,17.8280395658423,18.3791381613861,17.8142621009537,18.1173663285028,908004.491476188,0.0,1.0
1998-01-23,127.6,130.9,127.5,129.4,107233,17.5800451978476,18.0347015391712,17.566267732959,17.8280395658423,778321.70770956,0.0,1.0
1998-01-26,126.3,128.5,125.6,128.1,54533,17.4009381542959,17.704042381845,17.3044959000757,17.6489325222906,395813.021052524,0.0,1.0
1998-01-27,127.8,127.8,125.0,125.6,198400,17.6076001276248,17.6076001276248,17.2218311107441,17.3044959000757,1440032.70270884,0.0,1.0
1998-01-28,127.3,128.1,126.0,126.3,41533,17.5387128031818,17.6489325222906,17.3596057596301,17.4009381542959,301456.039524225,0.0,1.0
1998-01-29,129.8,131.4,125.0,128.3,89167,17.8831494253967,18.1035888636142,17.2218311107441,17.6764874520678,647194.536302616,0.0,1.0
1998-01-30,127.5,130.3,126.5,128.3,82200,17.566267732959,17.9520367498397,17.4284930840731,17.6764874520678,596626.452432795,0.0,1.0
1998-02-02,129.9,131.0,127.5,130.0,148900,17.8969268902853,18.0484790040598,17.566267732959,17.9107043551739,1080750.34996646,0.0,1.0
1998-02-03,129.5,130.6,127.5,128.0,55433,17.8418170307309,17.9933691445055,17.566267732959,17.635155057402,402345.427466023,0.0,1.0
1998-02-04,129.9,130.3,128.0,129.0,44867,17.8969268902853,17.9520367498397,17.635155057402,17.7729297062879,325654.976171559,0.0,1.0
1998-02-05,128.3,130.1,126.6,129.9,43433,17.6764874520678,17.9244818200625,17.4422705489616,17.8969268902853,315246.675286053,0.0,1.0
1998-02-06,128.6,129.5,127.3,127.9,40667,17.7178198467336,17.8418170307309,17.5387128031818,17.6213775925134,295170.412908569,0.0,1.0
1998-02-09,131.1,131.5,129.3,130.5,63033,18.0622564689484,18.1173663285028,17.8142621009537,17.9795916796169,457507.970513338,0.0,1.0
1998-02-10,132.0,133.0,130.1,130.1,93567,18.1862536529458,18.3240283018317,17.9244818200625,17.9244818200625,679130.745435271,0.0,1.0
1998-02-11,131.5,133.0,130.5,131.5,56400,18.1173663285028,18.3240283018317,17.9795916796169,18.1173663285028,409364.135245859,0.0,1.0
1998-02-12,133.8,134.3,129.5,129.5,84000,18.4342480209405,18.5031353453835,17.8418170307309,17.8418170307309,609691.26525979,0.0,1.0
1998-02-13,133.7,134.5,133.0,133.3,32033,18.4204705560519,18.5306902751607,18.3240283018317,18.3653606964975,232502.860715082,0.0,1.0
1998-02-17,133.5,134.5,131.5,134.0,172733,18.3929156262747,18.5306902751607,18.1173663285028,18.4618029507177,1253735.73002523,0.0,1.0
1998-02-18,133.8,135.4,131.0,133.5,84300,18.4342480209405,18.654687459158,18.0484790040598,18.3929156262747,611868.73406429,0.0,1.0
1998-02-19,132.4,133.9,131.0,132.2,46700,18.2413635125002,18.4480254858291,18.0484790040598,18.213808582723,338959.310567049,0.0,1.0
1998-02-20,135.9,135.9,133.6,135.5,89367,18.723574783601,18.723574783601,18.4066930911633,18.6684649240466,648646.182172282,0.0,1.0
1998-02-23,135.1,137.0,134.5,135.9,150333,18.6133550644922,18.8751268973756,18.5306902751607,18.723574783601,1091151.39262262,0.0,1.0
1998-02-24,132.0,135.5,130.6,135.3,56967,18.1862536529458,18.6684649240466,17.9933691445055,18.6409099942694,413479.551286362,0.0,1.0
1998-02-25,132.0,133.0,131.0,132.8,57833,18.1862536529458,18.3240283018317,18.0484790040598,18.2964733720546,419765.177902017,0.0,1.0
1998-02-26,135.3,135.9,131.8,133.0,60500,18.6409099942694,18.723574783601,18.1586987231686,18.3240283018317,439122.875574016,0.0,1.0
1998-02-27,135.0,135.0,133.1,135.0,31167,18.5995775996037,18.5995775996037,18.3378057667203,18.5995775996037,226217.234099427,0.0,1.0
1998-03-02,134.8,136.0,133.0,136.0,41533,18.5720226698265,18.7373522484896,18.3240283018317,18.7373522484896,301456.039524224,0.0,1.0
1998-03-03,134.6,136.1,133.5,134.5,47267,18.5444677400493,18.7511297133782,18.3929156262747,18.5306902751607,343074.726607553,0.0,1.0
1998-03-04,134.0,135.8,132.5,134.6,40100,18.4618029507177,18.7097973187124,18.2551409773888,18.5444677400493,291054.996868066,0.0,1.0
1998-03-05,133.5,134.5,131.0,133.3,61933,18.3929156262747,18.5306902751607,18.0484790040598,18.3653606964975,449523.918230174,0.0,1.0
1998-03-06,133.3,134.6,132.0,134.6,70633,18.3653606964975,18.5444677400493,18.1862536529458,18.5444677400493,512670.513560653,0.0,1.0
1998-03-09,131.1,134.0,130.1,134.0,130967,18.0622564689484,18.4618029507177,17.9244818200625,18.4618029507177,950588.523062846,0.0,1.0
1998-03-10,130.3,132.0,129.9,130.8,82333,17.9520367498397,18.1862536529458,17.8969268902853,18.0209240742827,597591.796936122,0.0,1.0
1998-03-11,133.1,133.5,129.5,129.5,36800,18.4011821052079,18.4564824270868,17.9034792082977,17.9034792082977,266182.899120038,0.46,1.0
1998-03-12,132.5,133.5,130.8,133.5,28767,18.3182316223895,18.4564824270868,18.0832052544041,18.4564824270868,208078.354863754,0.0,1.0
1998-03-13,131.3,133.0,130.6,132.5,41067,18.1523306567528,18.3873570247382,18.0555550934647,18.3182316223895,297047.095602244,0.0,1.0
1998-03-16,130.6,133.0,130.1,133.0,123233,18.0555550934647,18.3873570247382,17.986429691116,18.3873570247382,891372.750197272,0.0,1.0
1998-03-17,129.8,130.6,129.4,130.6,97633,17.9449544497069,18.0555550934647,17.8896541278279,18.0555550934647,706202.037765941,0.0,1.0
1998-03-18,128.6,130.3,128.0,129.8,54100,17.7790534840701,18.0140798520555,17.6961030012518,17.9449544497069,391317.794630274,0.0,1.0
1998-03-19,128.0,129.3,126.5,128.9,34133,17.6961030012518,17.8758290473582,17.4887267942058,17.8205287254793,246891.872164789,0.0,1.0
1998-03-20,127.1,128.5,126.0,126.3,68533,17.5716772770242,17.7652284036004,17.4196013918572,17.4610766332664,495715.016994391,0.0,1.0
1998-03-23,125.4,127.3,124.5,126.3,86400,17.3366509090388,17.5993274379637,17.2122251848113,17.4610766332664,624951.154455743,0.0,1.0
1998-03-24,124.8,126.0,123.5,126.0,85833,17.2537004262205,17.4196013918572,17.073974380114,17.4196013918572,620849.912504624,0.0,1.0
1998-03-25,128.6,129.1,124.5,125.0,250533,17.7790534840701,17.8481788864188,17.2122251848113,17.2813505871599,1812163.05068589,0.0,1.0
1998-03-26,128.3,129.0,127.0,127.6,59733,17.7375782426609,17.834353805949,17.5578521965545,17.6408026793728,432062.584596122,0.0,1.0
1998-03-27,124.0,129.8,123.5,128.5,55633,17.1430997824626,17.9449544497069,17.073974380114,17.7652284036004,402406.337683291,0.0,1.0
1998-03-30,124.5,124.5,123.5,124.0,77800,17.2122251848113,17.2122251848113,17.073974380114,17.1430997824626,562745.368248341,0.0,1.0
1998-03-31,125.3,125.4,123.6,124.5,85833,17.3228258285691,17.3366509090388,17.0877994605837,17.2122251848113,620849.912504626,0.0,1.0
1998-04-01,124.6,126.0,124.0,125.3,37900,17.226050265281,17.4196013918572,17.1430997824626,17.3228258285691,274139.453169822,0.0,1.0
1998-04-02,125.4,126.8,124.0,124.5,63567,17.3366509090388,17.530202035615,17.1430997824626,17.2122251848113,459794.792075095,0.0,1.0
1998-04-03,125.3,126.0,124.5,126.0,58967,17.3228258285691,17.4196013918572,17.2122251848113,17.4196013918572,426521.929685089,0.0,1.0
1998-04-06,126.5,127.3,125.0,125.4,62133,17.4887267942058,17.5993274379637,17.2813505871599,17.3366509090388,449422.338886559,0.0,1.0
1998-04-07,125.0,126.5,125.0,126.5,40533,17.2813505871599,17.4887267942058,17.2813505871599,17.4887267942058,293184.550272623,0.0,1.0
1998-04-08,125.8,127.0,125.0,125.0,64700,17.3919512309177,17.5578521965545,17.2813505871599,17.2813505871599,467990.042746372,0.0,1.0
1998-04-09,126.3,127.3,125.1,126.0,24667,17.4610766332664,17.5993274379637,17.2951756676296,17.4196013918572,178422.107950923,0.0,1.0
1998-04-13,125.9,127.3,124.4,127.3,68100,17.4057763113875,17.5993274379637,17.1984001043415,17.5993274379637,492583.027991157,0.0,1.0
1998-04-14,128.8,128.8,124.5,126.0,84000,17.8067036450096,17.8067036450096,17.2122251848113,17.4196013918572,607591.400165304,0.0,1.0
1998-04-15,130.0,130.0,127.0,128.8,66433,17.9726046106463,17.9726046106463,17.5578521965545,17.8067036450096,480525.231990258,0.0,1.0
1998-04-16,128.5,131.8,128.5,130.0,82200,17.7652284036004,18.2214560591014,17.7652284036004,17.9726046106463,594571.584447476,0.0,1.0
1998-04-17,129.8,131.0,128.5,130.9,45267,17.9449544497069,18.1108554153436,17.7652284036004,18.0970303348739,327426.665610509,0.0,1.0
1998-04-20,133.5,134.0,128.5,128.5,88400,18.4564824270868,18.5256078294354,17.7652284036004,17.7652284036004,639417.616364439,0.0,1.0
1998-04-21,136.0,136.0,132.5,136.0,84000,18.80210943883,18.80210943883,18.3182316223895,18.80210943883,607591.400165304,0.0,1.0
1998-04-22,133.5,135.5,133.0,133.5,42767,18.4564824270868,18.7329840364813,18.3873570247382,18.4564824270868,309343.588224638,0.0,1.0
1998-04-23,131.8,134.0,131.5,134.0,62033,18.2214560591014,18.5256078294354,18.1799808176922,18.5256078294354,448699.015791123,0.0,1.0
1998-04-24,129.0,133.0,126.5,133.0,112633,17.834353805949,18.3873570247382,17.4887267942058,18.3873570247382,814700.502081177,0.0,1.0
1998-04-27,127.5,127.5,124.5,127.0,78033,17.6269775989031,17.6269775989031,17.2122251848113,17.5578521965545,564430.711060705,0.0,1.0
1998-04-28,127.5,129.5,126.8,128.0,83100,17.6269775989031,17.9034792082977,17.530202035615,17.6961030012518,601081.492306391,0.0,1.0
1998-04-29,128.0,129.5,126.0,127.5,43933,17.6961030012518,17.9034792082977,17.4196013918572,17.6269775989031,317777.535517408,0.0,1.0
1998-04-30,127.4,129.0,126.5,128.5,57633,17.6131525184334,17.834353805949,17.4887267942058,17.7652284036004,416872.799591988,0.0,1.0
1998-05-01,127.9,128.3,126.0,126.0,54967,17.682277920782,17.7375782426609,17.4196013918572,17.4196013918572,397589.005867695,0.0,1.0
1998-05-04,128.5,129.5,127.8,129.0,85967,17.7652284036004,17.9034792082977,17.6684528403123,17.834353805949,621819.165452508,0.0,1.0
1998-05-05,128.4,129.0,128.0,128.5,79000,17.7514033231307,17.834353805949,17.6961030012518,17.7652284036004,571425.245393559,0.0,1.0
1998-05-06,128.3,129.0,128.0,128.3,64467,17.7375782426609,17.834353805949,17.6961030012518,17.7375782426609,466304.699934009,0.0,1.0
1998-05-07,128.8,129.0,128.0,128.0,47467,17.8067036450096,17.834353805949,17.6961030012518,17.6961030012518,343339.773710077,0.0,1.0
1998-05-08,129.5,130.5,128.0,128.0,52100,17.9034792082977,18.041730012995,17.6961030012518,17.6961030012518,376851.332721575,0.0,1.0
1998-05-11,129.1,130.3,128.5,128.5,26667,17.8481788864188,18.0140798520555,17.7652284036004,17.7652284036004,192888.569859621,0.0,1.0
1998-05-12,128.8,129.8,128.5,128.8,41200,17.8067036450096,17.9449544497069,17.7652284036004,17.8067036450096,298009.115319173,0.0,1.0
1998-05-13,129.3,130.0,128.5,128.5,38767,17.8758290473582,17.9726046106463,17.7652284036004,17.7652284036004,280410.664407243,0.0,1.0
1998-05-14,128.5,129.5,128.3,129.5,42967,17.7652284036004,17.9034792082977,17.7375782426609,17.9034792082977,310790.234415507,0.0,1.0
1998-05-15,128.9,129.0,128.1,128.9,77800,17.8205287254793,17.834353805949,17.7099280817215,17.8205287254793,562745.368248342,0.0,1.0
1998-05-18,41.38,43.38,41.19,43.38,53667,17.1624548951203,17.9919597233039,17.0836519364428,17.9919597233039,129395.268542346,0.0,3.0
1998-05-19,41.38,41.88,41.25,41.63,233900,17.1624548951203,17.3698311021662,17.1085370812883,17.2661429986432,563950.906740732,0.0,1.0
1998-05-20,42.0,42.0,42.0,42.0,160100,17.4196013918572,17.4196013918572,17.4196013918572,17.4196013918572,386013.425263751,0.0,1.0
1998-05-21,44.0,44.75,43.0,44.0,153000,18.2491062200409,18.5601705306097,17.834353805949,18.2491062200409,368894.778671791,0.0,1.0
1998-05-22,41.19,44.25,40.88,43.75,227400,17.0836519364428,18.3527943235638,16.9550786880743,18.1454181165179,548278.906339644,0.0,1.0
1998-05-26,41.63,44.0,41.25,41.38,322100,17.2661429986432,18.2491062200409,17.1085370812883,17.1624548951203,776607.89679859,0.0,1.0
1998-05-27,42.75,43.0,40.88,41.63,190200,17.7306657024261,17.834353805949,16.9550786880743,17.2661429986432,458586.842505717,0.0,1.0
1998-05-28,42.63,43.38,41.5,43.0,133600,17.6808954127351,17.9919597233039,17.2122251848113,17.834353805949,322119.885167002,0.0,1.0
1998-05-29,42.0,43.13,41.25,42.63,125400,17.4196013918572,17.888271619781,17.1085370812883,17.6808954127351,302349.053891782,0.0,1.0
1998-06-01,41.88,42.75,41.06,42.63,213200,17.3698311021662,17.7306657024261,17.0297341226109,17.6808954127351,514041.613155725,0.0,1.0
1998-06-02,39.75,42.38,39.75,42.0,299600,16.4864084601506,17.5772073092121,16.4864084601506,17.4196013918572,722358.664640971,0.0,1.0
1998-06-03,39.0,40.88,38.38,40.38,363100,16.1753441495817,16.9550786880743,15.9181976528447,16.7477024810284,875462.05317469,0.0,1.0
1998-06-04,39.25,40.0,38.0,39.5,297300,16.2790322531046,16.5900965636735,15.7605917354898,16.3827203566276,716813.187575974,0.0,1.0
1998-06-05,40.0,40.69,39.0,40.0,161000,16.5900965636735,16.8762757293969,16.1753441495817,16.5900965636735,388183.394550056,0.0,1.0
1998-06-08,40.06,40.5,39.38,39.5,237800,16.614981708519,16.7974727707194,16.3329500669366,16.3827203566276,573354.106981388,0.0,1.0
1998-06-09,40.22,40.38,39.88,40.38,214000,16.6813420947737,16.7477024810284,16.5403262739825,16.7477024810284,515970.474743553,0.0,1.0
1998-06-10,42.0,42.25,40.06,40.25,299000,17.4196013918572,17.5232894953802,16.614981708519,16.6937846671965,720912.018450103,0.0,1.0
1998-06-11,40.06,42.25,39.88,41.38,166600,16.614981708519,17.5232894953802,16.5403262739825,17.1624548951203,401685.425664841,0.0,1.0
1998-06-12,39.31,40.13,37.81,39.75,317700,16.3039173979502,16.6440143775055,15.6817887768124,16.4864084601506,765999.158065542,0.0,1.0
1998-06-15,36.63,38.0,36.13,37.0,225000,15.192380928184,15.7605917354898,14.9850047211381,15.345839321398,542492.321576166,0.0,1.0
1998-06-16,37.88,38.0,36.0,36.75,300200,15.7108214457988,15.7605917354898,14.9310869073062,15.242151217875,723805.310831844,0.0,1.0
1998-06-17,39.44,39.5,37.75,38.25,276600,16.4214167568624,16.4463986281963,15.7177607142889,15.9259429754053,664321.730671695,0.1533,1.0
1998-06-18,38.25,39.75,37.5,39.0,211800,15.9259429754053,16.5504897587545,15.6136695837307,16.2382163670799,508688.874028436,0.0,1.0
1998-06-19,39.25,40.63,38.25,38.25,613500,16.3423074976381,16.9168905383194,15.9259429754053,15.9259429754053,1473468.48071976,0.0,1.0
1998-06-22,39.0,39.63,38.5,39.0,202900,16.2382163670799,16.5005260160866,16.0300341059635,16.2382163670799,487313.373656137,0.0,1.0
1998-06-23,38.5,40.0,37.75,39.0,211400,16.0300341059635,16.6545808893128,15.7177607142889,16.2382163670799,507728.17738249,0.0,1.0
1998-06-24,39.13,39.5,37.63,39.0,326200,16.2923437549702,16.4463986281963,15.667796971621,16.2382163670799,783448.114769006,0.0,1.0
1998-06-25,38.81,39.5,38.25,39.0,174700,16.1591071078557,16.4463986281963,15.9259429754053,16.2382163670799,419584.260116939,0.0,1.0
1998-06-26,39.75,40.5,38.75,39.25,199000,16.5504897587545,16.8627631504292,16.1341252365217,16.3423074976381,477946.581358163,0.0,1.0
1998-06-29,39.19,41.25,39.0,39.5,242800,16.3173256263042,17.1750365421038,16.2382163670799,16.4463986281963,583142.864089253,0.0,1.0
1998-06-30,38.38,39.75,38.25,39.75,217100,15.9800703632956,16.5504897587545,15.9259429754053,16.5504897587545,521418.10458722,0.0,1.0
1998-07-01,37.75,38.63,37.63,38.63,338800,15.7177607142889,16.0841614938538,15.667796971621,16.0841614938538,813710.059116308,0.0,1.0
1998-07-02,36.63,38.13,36.25,37.75,288900,15.2514324493882,15.8759792327374,15.0932139309397,15.7177607142889,693863.152534535,0.0,1.0
1998-07-06,37.88,38.0,36.75,37.0,219300,15.7718881021792,15.8218518448471,15.3013961920561,15.4054873226143,526701.936139923,0.0,1.0
1998-07-07,38.0,38.25,37.25,37.75,181600,15.8218518448471,15.9259429754053,15.5095784531725,15.7177607142889,436156.277259509,0.0,1.0
1998-07-08,37.25,37.75,36.75,37.63,330200,15.5095784531725,15.7177607142889,15.3013961920561,15.667796971621,793055.081228467,0.0,1.0
1998-07-09,37.94,38.25,36.75,37.13,251100,15.7968699735131,15.9259429754053,15.3013961920561,15.4596147105046,603077.319492637,0.0,1.0
1998-07-10,37.81,38.0,37.13,37.75,267900,15.7427425856229,15.8218518448471,15.4596147105046,15.7177607142889,643426.578622369,0.0,1.0
1998-07-13,37.25,37.88,37.0,37.38,194200,15.5095784531725,15.7718881021792,15.4054873226143,15.5637058410628,466418.221606809,0.0,1.0
1998-07-14,37.75,37.75,36.88,37.75,227300,15.7177607142889,15.7177607142889,15.3555235799464,15.7177607142889,545915.869058845,0.0,1.0
1998-07-15,37.25,38.0,37.13,38.0,146600,15.5095784531725,15.8218518448471,15.4596147105046,15.8218518448471,352095.320739229,0.0,1.0
1998-07-16,38.0,38.0,37.0,37.5,117000,15.8218518448471,15.8218518448471,15.4054873226143,15.6136695837307,281003.768939221,0.0,1.0
1998-07-17,37.88,39.25,37.5,39.13,112800,15.7718881021792,16.3423074976381,15.6136695837307,16.2923437549702,270916.454156787,0.0,1.0
1998-07-20,37.22,37.88,37.0,37.63,120800,15.4970875175055,15.7718881021792,15.4054873226143,15.667796971621,290130.387075708,0.0,1.0
1998-07-21,37.44,37.69,37.0,37.63,128200,15.5886877123967,15.6927788429549,15.4054873226143,15.667796971621,307903.275025711,0.0,1.0
1998-07-22,36.94,38.0,36.63,37.63,167400,15.3805054512803,15.8218518448471,15.2514324493882,15.667796971621,402051.546328424,0.0,1.0
1998-07-23,35.75,37.5,35.19,37.5,118700,14.8850316698233,15.6136695837307,14.6518675373729,15.6136695837307,285086.729684491,0.0,1.0
1998-07-24,38.0,38.75,35.75,36.44,258700,15.8218518448471,16.1341252365217,14.8850316698233,15.1723231901639,621330.555765611,0.0,1.0
1998-07-27,37.88,38.0,36.5,37.13,157400,15.7718881021792,15.8218518448471,15.1973050614979,15.4596147105046,378034.130179771,0.0,1.0
1998-07-28,36.63,37.88,34.75,37.88,308800,15.2514324493882,15.7718881021792,14.4686671475905,15.7718881021792,741657.810670351,0.0,1.0
1998-07-29,35.94,37.5,35.25,37.0,205600,14.9641409290475,15.6136695837307,14.6768494087069,15.4054873226143,493798.076016272,0.0,1.0
1998-07-30,36.94,38.0,35.25,36.19,106100,15.3805054512803,15.8218518448471,14.6768494087069,15.0682320596057,254824.785337191,0.0,1.0
1998-07-31,35.75,37.13,35.75,37.13,143500,14.8850316698233,15.4596147105046,14.8850316698233,15.4596147105046,344649.921733146,0.0,1.0
1998-08-03,35.13,36.88,35.0,35.63,160400,14.6268856660389,15.3555235799464,14.5727582781487,14.8350679271553,385239.355024368,0.0,1.0
1998-08-04,35.16,36.25,35.0,36.25,271300,14.6393766017059,15.0932139309397,14.5727582781487,15.0932139309397,651592.500112911,0.0,1.0
1998-08-05,35.63,36.0,35.13,35.56,241000,14.8350679271553,14.9891228003815,14.6268856660389,14.805922410599,578819.729182499,0.0,1.0
1998-08-06,36.0,36.63,34.88,34.88,182100,14.9891228003815,15.2514324493882,14.5227945354807,14.5227945354807,437357.14806694,0.0,1.0
1998-08-07,35.0,36.5,34.75,36.5,358400,14.5727582781487,15.1973050614979,14.4686671475905,15.1973050614979,860784.194767661,0.0,1.0
1998-08-10,34.0,35.38,33.88,35.38,265100,14.1563937559158,14.7309767965971,14.1064300132479,14.7309767965971,636701.702100749,0.0,1.0
1998-08-11,33.97,34.25,33.0,34.0,286000,14.1439028202489,14.260484886474,13.740029233683,14.1563937559158,686898.101851426,0.0,1.0
1998-08-12,34.38,34.63,33.0,34.0,272500,14.3146122743643,14.4187034049225,13.740029233683,14.1563937559158,654474.590050749,0.0,1.0
1998-08-13,33.75,34.75,33.75,34.5,179700,14.0523026253576,14.4686671475905,14.0523026253576,14.3645760170322,431592.968191266,0.0,1.0
1998-08-14,33.63,34.63,33.63,34.5,105700,14.0023388826897,14.4187034049225,14.0023388826897,14.3645760170322,253864.088691245,0.0,1.0
1998-08-17,34.81,34.81,33.5,33.88,144800,14.4936490189244,14.4936490189244,13.9482114947994,14.1064300132479,347772.185832472,0.0,1.0
1998-08-18,34.13,35.06,34.0,35.0,151100,14.2105211438061,14.5977401494826,14.1563937559158,14.5727582781487,362903.158006122,0.0,1.0
1998-08-19,34.94,34.94,34.0,34.75,149400,14.5477764068147,14.5477764068147,14.1563937559158,14.4686671475905,358820.197260851,0.0,1.0
1998-08-20,34.5,35.75,34.5,35.0,248600,14.3645760170322,14.8850316698233,14.3645760170322,14.5727582781487,597072.965455474,0.0,1.0
1998-08-21,33.88,34.75,32.53,33.88,187500,14.1064300132479,14.4686671475905,13.5443379082336,14.1064300132479,450326.552787213,0.0,1.0
1998-08-24,35.38,35.5,33.88,33.88,200000,14.7309767965971,14.7809405392651,14.1064300132479,14.1064300132479,480348.322973028,0.0,1.0
1998-08-25,35.94,36.94,35.13,36.0,171300,14.9641409290475,15.3805054512803,14.6268856660389,14.9891228003815,411418.338626397,0.0,1.0
1998-08-26,35.25,36.22,35.0,35.25,142400,14.6768494087069,15.0807229952727,14.5727582781487,14.6768494087069,342008.005956794,0.0,1.0
1998-08-27,32.56,35.5,32.5,35.25,208500,13.5568288439006,14.7809405392651,13.5318469725666,14.6768494087069,500763.12669938,0.0,1.0
1998-08-28,33.63,34.81,32.38,33.0,193100,14.0023388826897,14.4936490189244,13.4818832298987,13.740029233683,463776.305830457,0.0,1.0
1998-08-31,33.63,36.5,33.25,34.25,326100,14.0023388826897,15.1973050614979,13.8441203642412,14.260484886474,783207.94060752,0.0,1.0
1998-09-01,35.0,35.0,32.5,34.5,581100,14.5727582781487,14.5727582781487,13.5318469725666,14.3645760170322,1395652.05239812,0.0,1.0
1998-09-02,33.78,35.0,33.5,35.0,264900,14.0647935610246,14.5727582781487,13.9482114947994,14.5727582781487,636221.353777775,0.0,1.0
1998-09-03,33.75,34.38,32.75,33.75,223700,14.0523026253576,14.3146122743643,13.6359381031248,14.0523026253576,537269.599245332,0.0,1.0
1998-09-04,33.13,33.75,32.13,33.13,259800,13.7941566215733,14.0523026253576,13.3777920993405,13.7941566215733,623972.471541961,0.0,1.0
1998-09-08,36.5,36.69,33.44,34.38,326400,15.1973050614979,15.2764143207221,13.9232296234655,14.3146122743643,783928.463091979,0.0,1.0
1998-09-09,34.75,36.0,33.81,35.88,226800,14.4686671475905,14.9891228003815,14.0772844966916,14.9391590577135,544714.998251411,0.0,1.0
1998-09-10,32.5,33.5,31.75,32.38,155200,13.5318469725666,13.9482114947994,13.219573580892,13.4818832298987,372750.298627069,0.0,1.0
1998-09-11,34.72,35.13,32.13,33.0,223200,14.4561762119235,14.6268856660389,13.3777920993405,13.740029233683,536068.728437897,0.0,1.0
1998-09-14,35.75,35.75,34.38,35.0,150500,14.8850316698233,14.8850316698233,14.3146122743643,14.5727582781487,361462.113037202,0.0,1.0
1998-09-15,37.19,37.5,35.13,35.13,258600,15.4845965818385,15.6136695837307,14.6268856660389,14.6268856660389,621090.381604125,0.0,1.0
1998-09-16,37.25,38.13,36.25,38.0,177600,15.5734071344308,15.9413158130428,15.1553290905535,15.8869656673388,424801.069084861,0.1533,1.0
1998-09-17,36.31,36.5,35.75,36.5,144500,15.1804137731861,15.2598486015228,14.9462900686148,15.2598486015228,345629.248213752,0.0,1.0
1998-09-18,36.94,38.38,35.56,35.75,448300,15.4438029408288,16.0458353240122,14.8668552402781,14.9462900686148,1072287.83373166,0.0,1.0
1998-09-21,36.75,37.13,35.5,36.0,102600,15.3643681124921,15.5232377691655,14.8417705576455,15.0508095795841,245408.725721322,0.0,1.0
1998-09-22,37.31,38.25,36.88,36.88,122000,15.5984918170634,15.9914851783081,15.4187182581962,15.4187182581962,291811.545204691,0.0,1.0
1998-09-23,39.13,40.0,36.75,36.88,296500,16.3593938569202,16.7231217550935,15.3643681124921,15.4187182581962,709197.730763858,0.0,1.0
1998-09-24,37.94,40.0,37.63,39.13,246500,15.8618809847062,16.7231217550935,15.7322767911042,16.3593938569202,589602.835188164,0.0,1.0
1998-09-25,37.75,39.0,37.0,37.0,106200,15.7824461563695,16.3050437112161,15.4688876234615,15.4688876234615,254019.558202771,0.0,1.0
1998-09-28,38.63,38.75,35.88,38.5,244500,16.1503548349815,16.2005242002468,15.0006402143188,16.0960046892775,584819.039365139,0.0,1.0
1998-09-29,37.63,39.0,36.88,38.63,264100,15.7322767911042,16.3050437112161,15.4187182581962,16.1503548349815,631700.238430809,0.0,1.0
1998-09-30,30.75,37.25,30.5,37.25,309800,12.8558998492281,15.5734071344308,12.7513803382588,15.5734071344308,741009.972986993,0.0,1.0
1998-10-01,33.88,35.5,30.75,30.75,618700,14.1644841265642,14.8417705576455,12.8558998492281,12.8558998492281,1479867.23785362,0.0,1.0
1998-10-02,35.81,36.0,33.63,34.63,331900,14.9713747512474,15.0508095795841,14.0599646155948,14.4780426594722,793870.91683145,0.0,1.0
1998-10-05,35.25,35.5,33.0,35.0,573100,14.7372510466761,14.8417705576455,13.7965754479521,14.6327315357068,1370796.69308859,0.0,1.0
1998-10-06,34.63,35.88,33.0,35.5,214800,14.4780426594722,15.0006402143188,13.7965754479521,14.8417705576455,513779.671393175,0.0,1.0
1998-10-07,33.5,34.63,33.13,34.5,350600,14.0056144698908,14.4780426594722,13.8509255936562,14.4236925137681,838599.407776757,0.0,1.0
1998-10-08,31.63,32.63,30.56,32.63,531800,13.2238085278402,13.6418865717175,12.7764650208914,13.6418865717175,1272011.30934306,0.0,1.0
1998-10-09,33.0,33.06,30.75,32.13,276900,13.7965754479521,13.8216601305847,12.8558998492281,13.4328475497788,662316.531698187,0.0,1.0
1998-10-12,33.13,34.44,32.63,33.44,104700,13.8509255936562,14.3986078311355,13.6418865717175,13.9805297872581,250431.7113355,0.0,1.0
1998-10-13,34.0,34.5,32.88,33.5,109700,14.2146534918294,14.4236925137681,13.7464060826868,14.0056144698908,262391.200893071,0.0,1.0
1998-10-14,36.75,37.63,33.69,34.5,388300,15.3643681124921,15.7322767911042,14.0850492982275,14.4236925137681,928773.959040832,0.0,1.0
1998-10-15,36.88,37.19,35.0,35.63,144000,15.4187182581962,15.5483224517981,14.6327315357068,14.8961207033495,344433.299257995,0.0,1.0
1998-10-16,38.06,39.0,37.0,37.06,403100,15.9120503499714,16.3050437112161,15.4688876234615,15.4939723060941,964174.048131238,0.0,1.0
1998-10-19,36.81,38.13,36.63,37.25,293100,15.3894527951248,15.9413158130428,15.3141987472268,15.5734071344308,701065.27786471,0.0,1.0
1998-10-20,36.94,37.13,36.44,37.0,268800,15.4438029408288,15.5232377691655,15.2347639188901,15.4688876234615,642942.158614925,0.0,1.0
1998-10-21,36.69,37.13,35.5,37.13,352000,15.3392834298595,15.5232377691655,14.8417705576455,15.5232377691655,841948.064852876,0.0,1.0
1998-10-22,36.94,36.94,36.06,36.38,326200,15.4438029408288,15.4438029408288,15.0758942622168,15.2096792362575,780237.098735821,0.0,1.0
1998-10-23,36.88,36.94,36.5,36.94,280100,15.4187182581962,15.4438029408288,15.2598486015228,15.4438029408288,669970.60501503,0.0,1.0
1998-10-26,37.25,37.5,36.63,37.0,317000,15.5734071344308,15.6779266454001,15.3141987472268,15.4688876234615,758231.637949892,0.0,1.0
1998-10-27,36.63,37.5,36.0,37.31,78800,15.3141987472268,15.6779266454001,15.0508095795841,15.5984918170634,188481.555427292,0.0,1.0
1998-10-28,36.84,36.88,35.63,36.69,85000,15.4019951364411,15.4187182581962,14.8961207033495,15.3392834298595,203311.322478678,0.0,1.0
1998-10-29,37.31,37.5,35.25,36.13,156900,15.5984918170634,15.6779266454001,14.7372510466761,15.1051597252882,375288.782316525,0.0,1.0
1998-10-30,37.31,38.38,36.63,37.38,497700,15.5984918170634,16.0458353240122,15.3141987472268,15.6277572801348,1190447.59056045,0.0,1.0
1998-11-02,37.25,37.5,35.81,37.13,177000,15.5734071344308,15.6779266454001,14.9713747512474,15.5232377691655,423365.930337952,0.0,1.0
1998-11-03,37.25,37.75,36.0,36.13,534200,15.5734071344308,15.7824461563695,15.0508095795841,15.1051597252882,1277751.8643307,0.0,1.0
1998-11-04,39.0,39.38,37.13,37.13,318400,16.3050437112161,16.4639133678895,15.5232377691655,15.5232377691655,761580.295026013,0.0,1.0
1998-11-05,39.75,39.75,38.13,38.25,163500,16.6186022441241,16.6186022441241,15.9413158130428,15.9914851783081,391075.308532516,0.0,1.0
1998-11-06,38.5,40.0,38.19,40.0,123900,16.0960046892775,16.7231217550935,15.9664004956755,16.7231217550935,296356.151236566,0.0,1.0
1998-11-09,37.25,38.75,36.5,38.5,176800,15.5734071344308,16.2005242002468,15.2598486015228,16.0960046892775,422887.55075565,0.0,1.0
1998-11-10,38.5,39.0,37.0,37.75,277300,16.0960046892775,16.3050437112161,15.4688876234615,15.7824461563695,663273.290862791,0.0,1.0
1998-11-11,37.38,38.88,37.25,38.88,84200,15.6277572801348,16.2548743459508,15.5734071344308,16.2548743459508,201397.804149467,0.0,1.0
1998-11-12,37.13,37.63,36.75,37.63,122400,15.5232377691655,15.7322767911042,15.3643681124921,15.7322767911042,292768.304369296,0.0,1.0
1998-11-13,36.75,37.5,36.75,37.5,154400,15.3643681124921,15.6779266454001,15.3643681124921,15.6779266454001,369309.03753774,0.0,1.0
1998-11-16,38.81,38.88,36.75,37.38,342100,16.2256088828794,16.2548743459508,15.3643681124921,15.6277572801348,818268.275528892,0.0,1.0
1998-11-17,39.0,40.0,38.25,38.25,240900,16.3050437112161,16.7231217550935,15.9914851783081,15.9914851783081,576208.206883689,0.0,1.0
1998-11-18,37.78,38.88,37.38,38.75,131000,15.7949884976858,16.2548743459508,15.6277572801348,16.2005242002468,313338.626408315,0.0,1.0
1998-11-19,36.63,38.0,36.19,38.0,341100,15.3141987472268,15.8869656673388,15.1302444079208,15.8869656673388,815876.377617379,0.0,1.0
1998-11-20,36.63,38.56,36.5,38.5,300600,15.3141987472268,16.1210893719101,15.2598486015228,16.0960046892775,719004.512201067,0.0,1.0
1998-11-23,38.63,38.63,37.38,37.75,157800,16.1503548349815,16.1503548349815,15.6277572801348,15.7824461563695,377441.490436887,0.0,1.0
1998-11-24,40.0,40.0,38.38,38.75,334500,16.7231217550935,16.7231217550935,16.0458353240122,16.2005242002468,800089.851401383,0.0,1.0
1998-11-25,39.75,40.0,38.75,39.75,249900,16.6186022441241,16.7231217550935,16.2005242002468,16.6186022441241,597735.288087314,0.0,1.0
1998-11-27,39.31,39.88,39.31,39.69,27700,16.4346479048181,16.6729523898282,16.4346479048181,16.5935175614915,66255.5721489338,0.0,1.0
1998-11-30,39.06,39.75,38.69,39.38,186800,16.3301283938488,16.6186022441241,16.1754395176142,16.4639133678895,446806.529870788,0.0,1.0
1998-12-01,38.25,38.63,37.63,37.88,434400,15.9914851783081,16.1503548349815,15.7322767911042,15.8367963020735,1039040.45276162,0.0,1.0
1998-12-02,37.66,38.0,37.13,37.63,161900,15.7448191324205,15.8869656673388,15.5232377691655,15.7322767911042,387248.271874093,0.0,1.0
1998-12-03,37.06,38.13,37.06,37.5,177500,15.4939723060941,15.9413158130428,15.4939723060941,15.6779266454001,424561.879293709,0.0,1.0
1998-12-04,39.34,39.38,37.25,38.0,183100,16.4471902461344,16.4639133678895,15.5734071344308,15.8869656673388,437956.507598188,0.0,1.0
1998-12-07,38.13,39.06,38.0,39.0,234700,15.9413158130428,16.3301283938488,15.8869656673388,16.3050437112161,561378.439832304,0.0,1.0
1998-12-08,37.5,37.88,36.75,37.88,273500,15.6779266454001,15.8367963020735,15.3643681124921,15.8367963020735,654184.078799041,0.0,1.0
1998-12-09,37.75,37.88,36.75,37.38,106200,15.7824461563695,15.8367963020735,15.3643681124921,15.6277572801348,254019.558202771,0.0,1.0
1998-12-10,36.25,37.88,36.0,37.88,143800,15.1553290905535,15.8367963020735,15.0508095795841,15.8367963020735,343954.919675691,0.0,1.0
1998-12-11,35.5,36.38,34.5,36.38,282200,14.8417705576455,15.2096792362575,14.4236925137681,15.2096792362575,674993.590629208,0.0,1.0
1998-12-14,34.88,35.5,34.25,35.13,112000,14.5825621704415,14.8417705576455,14.3191730027988,14.6870816814108,267892.566089552,0.0,1.0
1998-12-15,34.25,35.0,33.56,35.0,702600,14.3191730027988,14.6327315357068,14.0306991525234,14.6327315357068,1680547.47262963,0.0,1.0
1998-12-16,36.69,37.0,33.88,33.88,350100,15.4033747939859,15.5335205063363,14.2236668852614,14.2236668852614,833919.136020457,0.1533,1.0
1998-12-17,37.75,37.88,36.5,36.69,365900,15.8483891652485,15.9029663994599,15.3236080670614,15.4033747939859,871553.875663768,0.0,1.0
1998-12-18,35.75,38.0,35.25,38.0,411000,15.0087394081492,15.9533453848859,14.7988269688744,15.9533453848859,978979.619835501,0.0,1.0
1998-12-21,35.5,36.25,34.5,36.13,268000,14.9037831885118,15.218651847424,14.4839583099622,15.1682728619981,638361.406608063,0.0,1.0
1998-12-22,36.0,36.88,35.75,35.94,358400,15.1136956277866,15.4831415209103,15.0087394081492,15.0885061350737,853689.284060933,0.0,1.0
1998-12-23,36.44,36.5,35.88,36.25,257700,15.2984185743485,15.3236080670614,15.0633166423607,15.218651847424,613827.367473498,0.0,1.0
1998-12-24,36.25,37.0,36.25,36.75,98200,15.218651847424,15.5335205063363,15.218651847424,15.4285642866989,233907.052719821,0.0,1.0
1998-12-28,35.91,36.75,35.75,36.75,160300,15.0759113887172,15.4285642866989,15.0087394081492,15.4285642866989,381825.871191314,0.0,1.0
1998-12-29,35.84,36.0,34.75,36.0,243900,15.0465236472187,15.1136956277866,14.5889145295996,15.1136956277866,580956.518924278,0.0,1.0
1998-12-30,35.69,36.0,35.0,35.75,353700,14.9835499154362,15.1136956277866,14.693870749237,15.0087394081492,842494.139989823,0.0,1.0
1998-12-31,36.63,36.72,35.5,35.5,221000,15.3781853012729,15.4159695403424,14.9037831885118,14.9037831885118,526409.965896947,0.0,1.0
1999-01-04,37.56,37.63,36.63,36.81,375800,15.7686224383241,15.7980101798225,15.3781853012729,15.4537537794118,895135.136579512,0.0,1.0
1999-01-05,36.87,37.87,36.87,37.38,260500,15.4789432721248,15.8987681506744,15.4789432721248,15.6930539601851,620496.815005225,0.0,1.0
1999-01-06,38.0,38.0,36.13,37.5,245700,15.9533453848859,15.9533453848859,15.1682728619981,15.7434329456111,585244.020908958,0.0,1.0
1999-01-07,36.75,37.38,36.0,36.69,332800,15.4285642866989,15.6930539601851,15.1136956277866,15.4033747939859,792711.478056577,0.0,1.0
1999-01-08,37.0,37.0,35.69,36.19,212800,15.5335205063363,15.5335205063363,14.9835499154362,15.1934623547111,506878.012411177,0.0,1.0
1999-01-11,36.38,37.13,35.75,36.5,300600,15.2732290816355,15.5880977405477,15.0087394081492,15.3236080670614,716012.83144173,0.0,1.0
1999-01-12,35.75,36.5,35.38,36.5,267700,15.0087394081492,15.3236080670614,14.8534042030859,15.3236080670614,637646.82294395,0.0,1.0
1999-01-13,35.19,36.0,34.63,35.0,284500,14.7736374761614,15.1136956277866,14.5385355441736,14.693870749237,677663.508134307,0.0,1.0
1999-01-14,35.38,35.63,34.75,35.25,441400,14.8534042030859,14.9583604227233,14.5889145295996,14.7988269688744,1051390.76446566,0.0,1.0
1999-01-15,36.88,36.88,35.25,35.75,413700,15.4831415209103,15.4831415209103,14.7988269688744,15.0087394081492,985410.872812521,0.0,1.0
1999-01-19,36.25,37.88,35.38,37.0,501300,15.218651847424,15.9029663994599,14.8534042030859,15.5335205063363,1194069.30273367,0.0,1.0
1999-01-20,34.63,36.88,34.44,36.88,436500,14.5385355441736,15.4831415209103,14.4587688172492,15.4831415209103,1039719.23128515,0.0,1.0
1999-01-21,34.25,36.13,34.0,34.56,448900,14.3790020903248,15.1682728619981,14.2740458706874,14.5091478026752,1069255.3560685,0.0,1.0
1999-01-22,34.5,34.75,34.13,34.13,288900,14.4839583099622,14.5889145295996,14.3286231048988,14.3286231048988,688144.068541303,0.0,1.0
1999-01-25,34.94,35.0,33.0,34.5,453600,14.668681256524,14.693870749237,13.8542209921377,14.4839583099622,1080450.50013962,0.0,1.0
1999-01-26,33.75,34.94,33.56,34.94,182000,14.16908965105,14.668681256524,14.0893229241255,14.668681256524,433514.089562191,0.0,1.0
1999-01-27,33.56,34.13,33.5,33.88,265000,14.0893229241255,14.3286231048988,14.0641334314126,14.2236668852614,631215.569966929,0.0,1.0
1999-01-28,33.06,33.88,32.75,33.5,496200,13.8794104848507,14.2236668852614,13.7492647725003,14.0641334314126,1181921.38044374,0.0,1.0
1999-01-29,32.94,33.5,32.44,32.88,332800,13.8290314994248,14.0641334314126,13.61911906015,13.8038420067118,792711.478056577,0.0,1.0
1999-02-01,32.5,33.0,32.19,32.88,224900,13.6443085528629,13.8542209921377,13.5141628405125,13.8038420067118,535699.553530424,0.0,1.0
1999-02-02,32.22,32.44,31.63,32.25,259500,13.526757586869,13.61911906015,13.2790609085248,13.5393523332255,618114.869458182,0.0,1.0
1999-02-03,32.31,32.5,32.0,32.5,318200,13.5645418259385,13.6443085528629,13.4343961135881,13.6443085528629,757935.073069722,0.0,1.0
1999-02-04,31.38,32.44,30.88,32.44,339800,13.1741046888873,13.61911906015,12.9641922496125,13.61911906015,809385.096885897,0.0,1.0
1999-02-05,30.88,32.25,30.88,31.38,493000,12.9641922496125,13.5393523332255,12.9641922496125,13.1741046888873,1174299.15469319,0.0,1.0
1999-02-08,33.5,35.0,32.25,32.25,588800,14.0641334314126,14.693870749237,13.5393523332255,13.5393523332255,1402489.5381001,0.0,1.0
1999-02-09,33.44,33.88,33.25,33.75,280400,14.0389439386996,14.2236668852614,13.9591772117752,14.16908965105,667897.53139142,0.0,1.0
1999-02-10,33.5,34.0,33.38,33.5,366900,14.0641334314126,14.2740458706874,14.0137544459866,14.0641334314126,873935.821210812,0.0,1.0
1999-02-11,34.84,34.88,33.69,34.63,254500,14.6266987686691,14.6434917638111,14.143900158337,14.5385355441736,606205.141722954,0.0,1.0
1999-02-12,33.41,35.0,33.38,34.88,390300,14.0263491923431,14.693870749237,14.0137544459866,14.6434917638111,929673.347011667,0.0,1.0
1999-02-16,34.0,35.19,33.38,33.38,367800,14.2740458706874,14.7736374761614,14.0137544459866,14.0137544459866,876079.572203153,0.0,1.0
1999-02-17,34.25,34.88,33.75,34.06,298800,14.3790020903248,14.6434917638111,14.16908965105,14.2992353634004,711725.329457048,0.0,1.0
1999-02-18,33.75,34.44,33.13,34.44,339100,14.16908965105,14.4587688172492,13.9087982263492,14.4587688172492,807717.735002961,0.0,1.0
1999-02-19,34.13,35.31,33.38,33.63,289400,14.3286231048988,14.8240164615874,14.0137544459866,14.118710665624,689335.041314827,0.0,1.0
1999-02-22,35.88,36.25,33.88,33.88,455400,15.0633166423607,15.218651847424,14.2236668852614,14.2236668852614,1084738.0021243,0.0,1.0
1999-02-23,35.81,35.94,34.5,35.88,289300,15.0339289008622,15.0885061350737,14.4839583099622,15.0633166423607,689096.846760121,0.0,1.0
1999-02-24,34.31,36.0,34.13,35.81,268000,14.4041915830378,15.1136956277866,14.3286231048988,15.0339289008622,638361.406608061,0.0,1.0
1999-02-25,34.81,34.94,34.0,34.5,387900,14.6141040223126,14.668681256524,14.2740458706874,14.4839583099622,923956.677698757,0.0,1.0
1999-02-26,35.06,35.25,34.63,35.13,268600,14.71906024195,14.7988269688744,14.5385355441736,14.7484479834485,639790.573936289,0.0,1.0
1999-03-01,35.88,36.38,34.63,35.25,465800,15.0633166423607,15.2732290816355,14.5385355441736,14.7988269688744,1109510.23581356,0.0,1.0
1999-03-02,36.53,36.63,35.63,35.75,301100,15.3362028134179,15.3781853012729,14.9583604227233,15.0087394081492,717203.804215254,0.0,1.0
1999-03-03,36.63,36.63,36.0,36.31,250300,15.3781853012729,15.3781853012729,15.1136956277866,15.243841340137,596200.970425366,0.0,1.0
1999-03-04,37.44,37.5,36.25,36.63,486100,15.7182434528981,15.7434329456111,15.218651847424,15.3781853012729,1157863.73041858,0.0,1.0
1999-03-05,37.88,38.19,37.13,37.38,367000,15.9029663994599,16.0331121118103,15.5880977405477,15.6930539601851,874174.01576552,0.0,1.0
1999-03-08,37.13,37.88,36.63,37.63,196000,15.5880977405477,15.9029663994599,15.3781853012729,15.7980101798225,466861.327220822,0.0,1.0
1999-03-09,36.84,37.81,36.63,37.0,672900,15.4663485257683,15.8735786579615,15.3781853012729,15.5335205063363,1602811.15860659,0.0,1.0
1999-03-10,37.5,37.88,36.75,36.88,162000,15.7434329456111,15.9029663994599,15.4285642866989,15.4831415209103,385875.178621291,0.0,1.0
1999-03-11,37.5,37.63,36.63,37.56,268400,15.7434329456111,15.7980101798225,15.3781853012729,15.7686224383241,639314.18482688,0.0,1.0
1999-03-12,37.84,38.0,37.25,37.25,286500,15.886173404318,15.9533453848859,15.6384767259737,15.6384767259737,682427.399228393,0.0,1.0
1999-03-15,38.19,38.19,37.44,37.81,452000,16.0331121118103,16.0331121118103,15.7182434528981,15.8735786579615,1076639.38726435,0.0,1.0
1999-03-16,37.06,38.19,37.06,38.13,127600,15.5587099990492,16.0331121118103,15.5587099990492,16.0079226190973,303936.251802944,0.0,1.0
1999-03-17,36.88,37.13,35.63,37.13,561200,15.5545117502637,15.6599517702628,15.0273116502684,15.6599517702628,1330614.31514552,0.17,1.0
1999-03-18,38.44,38.69,36.75,36.88,296200,16.212457475058,16.3178974950571,15.4996829398642,15.5545117502637,702295.010951711,0.0,1.0
1999-03-19,38.0,39.5,37.75,38.81,393700,16.0268830398596,16.6595231598541,15.9214430198605,16.3685087046566,933469.094570185,0.0,1.0
1999-03-22,38.0,38.38,37.38,37.75,223400,16.0268830398596,16.1871518702582,15.7653917902619,15.9214430198605,529685.028516585,0.0,1.0
1999-03-23,37.13,38.13,37.06,38.06,317600,15.6599517702628,16.0817118502591,15.6304285646631,16.0521886446594,753034.758535665,0.0,1.0
1999-03-24,37.91,37.94,36.63,37.31,126900,15.9889246326599,16.0015774350598,15.4490717302647,15.7358685846622,300881.961140352,0.0,1.0
1999-03-25,39.25,39.25,37.94,38.0,454700,16.554083139855,16.554083139855,16.0015774350598,16.0268830398596,1078101.08534687,0.0,1.0
1999-03-26,37.25,39.13,37.25,38.81,373000,15.7105629798624,16.5034719302554,15.7105629798624,16.3685087046566,884389.0583558,0.0,1.0
1999-03-29,39.06,39.13,37.31,37.31,259200,16.4739487246557,16.5034719302554,15.7358685846622,15.7358685846622,614567.409988803,0.0,1.0
1999-03-30,38.88,39.0,38.13,38.88,190000,16.3980319102564,16.4486431198559,16.0817118502591,16.3980319102564,450493.086025742,0.0,1.0
1999-03-31,36.44,39.63,36.25,38.56,395600,15.3689373150654,16.7143519702536,15.2888028998661,16.2630686846575,937974.02543044,0.0,1.0
1999-04-01,37.75,38.0,36.5,37.0,265800,15.9214430198605,16.0268830398596,15.3942429198652,15.6051229598633,630216.117187594,0.0,1.0
1999-04-05,39.06,39.13,37.13,38.0,368400,16.4739487246557,16.5034719302554,15.6599517702628,16.0268830398596,873482.383641494,0.0,1.0
1999-04-06,37.09,39.13,37.0,38.5,374400,15.643081367063,16.5034719302554,15.6051229598633,16.2377630798578,887708.481094937,0.0,1.0
1999-04-07,37.06,37.75,37.0,37.5,296800,15.6304285646631,15.9214430198605,15.6051229598633,15.8160029998615,703717.620697055,0.0,1.0
1999-04-08,37.63,38.13,36.75,36.88,337200,15.870831810261,16.0817118502591,15.4996829398642,15.5545117502637,799506.676883581,0.0,1.0
1999-04-09,37.16,37.69,36.25,37.63,222000,15.6726045726627,15.8961374150608,15.2888028998661,15.870831810261,526365.605777448,0.0,1.0
1999-04-12,38.5,38.5,36.63,37.25,272300,16.2377630798578,16.2377630798578,15.4490717302647,15.7105629798624,645627.722762156,0.0,1.0
1999-04-13,36.81,38.44,35.63,38.19,290900,15.524988544664,16.212457475058,15.0273116502684,16.1070174550589,689728.624867836,0.0,1.0
1999-04-14,36.31,37.5,35.88,37.0,162600,15.3141085046659,15.8160029998615,15.1327516702674,15.6051229598633,385527.240988345,0.0,1.0
1999-04-15,37.38,37.88,36.25,36.25,317200,15.7653917902619,15.9762718302601,15.2888028998661,15.2888028998661,752086.352038767,0.0,1.0
1999-04-16,36.81,37.88,36.75,37.19,256600,15.524988544664,15.9762718302601,15.4996829398642,15.6852573750626,608402.767758978,0.0,1.0
1999-04-19,38.84,39.5,37.39,38.0,407000,16.3811615070565,16.6595231598541,15.7696093910619,16.0268830398596,965003.610591987,0.0,1.0
1999-04-20,39.13,39.13,38.25,38.88,353500,16.5034719302554,16.5034719302554,16.1323230598587,16.3980319102564,838154.241632108,0.0,1.0
1999-04-21,40.0,40.0,38.88,39.06,213200,16.8704031998522,16.8704031998522,16.3980319102564,16.4739487246557,505500.662845729,0.0,1.0
1999-04-22,39.72,40.0,39.25,39.56,242500,16.7523103774533,16.8704031998522,16.554083139855,16.6848287646538,574971.438743381,0.0,1.0
1999-04-23,39.56,40.75,39.25,39.69,230200,16.6848287646538,17.1867232598495,16.554083139855,16.7396575750534,545807.938963823,0.0,1.0
1999-04-26,39.0,39.56,38.25,39.06,211100,16.4486431198559,16.6848287646538,16.1323230598587,16.4739487246557,500521.528737023,0.0,1.0
1999-04-27,39.84,40.0,38.31,38.75,230700,16.8029215870528,16.8704031998522,16.1576286646585,16.3432030998568,546993.447084942,0.0,1.0
1999-04-28,40.0,40.5,39.0,39.0,283100,16.8704031998522,17.0812832398504,16.4486431198559,16.4486431198559,671234.698178358,0.0,1.0
1999-04-29,39.75,40.5,39.5,39.75,233400,16.7649631798531,17.0812832398504,16.6595231598541,16.7649631798531,553395.190938993,0.0,1.0
1999-04-30,40.38,40.44,39.5,40.0,210500,17.0306720302508,17.0559776350506,16.6595231598541,16.8704031998522,499098.918991679,0.0,1.0
1999-05-03,40.44,40.5,39.63,40.38,237500,17.0559776350506,17.0812832398504,16.7143519702536,17.0306720302508,563116.357532179,0.0,1.0
1999-05-04,39.63,40.5,39.13,40.44,269600,16.7143519702536,17.0812832398504,16.5034719302554,17.0559776350506,639225.978908107,0.0,1.0
1999-05-05,39.88,40.0,39.0,39.25,196000,16.8197919902527,16.8704031998522,16.4486431198559,16.554083139855,464719.183479187,0.0,1.0
1999-05-06,39.59,40.13,39.13,40.13,223700,16.6974815670537,16.9252320102517,16.5034719302554,16.9252320102517,530396.333389258,0.0,1.0
1999-05-07,39.81,40.31,39.38,39.88,186800,16.7902687846529,17.0011488246511,16.6089119502545,16.8197919902527,442905.834050573,0.0,1.0
1999-05-10,39.69,40.44,39.0,39.0,196100,16.7396575750534,17.0559776350506,16.4486431198559,16.4486431198559,464956.285103411,0.0,1.0
1999-05-11,40.47,41.0,39.5,39.5,243900,17.0686304374505,17.2921632798485,16.6595231598541,16.6595231598541,578290.861482519,0.0,1.0
1999-05-12,39.94,40.5,39.56,40.25,173100,16.8450975950524,17.0812832398504,16.6848287646538,16.9758432198513,410422.911531875,0.0,1.0
1999-05-13,41.38,41.5,40.0,40.25,302300,17.4524321102471,17.5030433198467,16.8704031998522,16.9758432198513,716758.210029381,0.0,1.0
1999-05-14,40.25,40.75,39.88,40.75,298300,16.9758432198513,17.1867232598495,16.8197919902527,17.1867232598495,707274.145060417,0.0,1.0
1999-05-17,40.28,40.5,39.94,39.94,354400,16.9884960222512,17.0812832398504,16.8450975950524,16.8450975950524,840288.156250122,0.0,1.0
1999-05-18,39.81,40.19,39.44,40.19,463100,16.7902687846529,16.9505376150515,16.6342175550543,16.9505376150515,1098017.62178169,0.0,1.0
1999-05-19,41.22,41.25,39.5,40.0,259000,17.3849504974477,17.3976032998476,16.6595231598541,16.8704031998522,614093.206740356,0.0,1.0
1999-05-20,41.19,41.56,40.63,40.63,157300,17.3722976950478,17.5283489246465,17.1361120502499,17.1361120502499,372960.854904471,0.0,1.0
1999-05-21,40.19,41.06,40.13,41.06,160500,16.9505376150515,17.3174688846483,16.9252320102517,17.3174688846483,380548.106879641,0.0,1.0
1999-05-24,40.28,41.25,39.94,40.13,145200,16.9884960222512,17.3976032998476,16.8450975950524,16.9252320102517,344271.558373357,0.0,1.0
1999-05-25,40.0,41.19,39.94,40.13,220600,16.8704031998522,17.3722976950478,16.8450975950524,16.9252320102517,523046.183038311,0.0,1.0
1999-05-26,41.47,41.5,39.94,40.13,234700,17.4903905174468,17.5030433198467,16.8450975950524,16.9252320102517,556477.512053904,0.0,1.0
1999-05-27,40.25,41.31,39.94,41.13,302700,16.9758432198513,17.4229089046474,16.8450975950524,17.346992090248,717706.616526276,0.0,1.0
1999-05-28,41.19,41.88,40.25,40.25,193000,17.3722976950478,17.6633121502453,16.9758432198513,16.9758432198513,457606.134752466,0.0,1.0
1999-06-01,40.25,41.25,39.88,41.0,252200,16.9758432198513,17.3976032998476,16.8197919902527,17.2921632798485,597970.296293118,0.0,1.0
1999-06-02,39.75,40.63,39.69,40.0,222400,16.7649631798531,17.1361120502499,16.7396575750534,16.8704031998522,527314.012274345,0.0,1.0
1999-06-03,40.47,40.5,39.69,39.75,194400,17.0686304374505,17.0812832398504,16.7396575750534,16.7649631798531,460925.557491602,0.0,1.0
1999-06-04,40.06,40.69,39.31,40.0,96500,16.895708804652,17.1614176550497,16.5793887446548,16.8704031998522,228803.067376233,0.0,1.0
1999-06-07,39.81,39.88,39.38,39.75,65800,16.7902687846529,16.8197919902527,16.6089119502545,16.7649631798531,156012.868739442,0.0,1.0
1999-06-08,39.44,39.88,39.13,39.5,145700,16.6342175550543,16.8197919902527,16.5034719302554,16.6595231598541,345457.066494478,0.0,1.0
1999-06-09,39.19,40.13,39.06,39.5,179500,16.5287775350552,16.9252320102517,16.4739487246557,16.6595231598541,425597.415482216,0.0,1.0
1999-06-10,38.69,39.75,38.5,39.0,174200,16.3178974950571,16.7649631798531,16.2377630798578,16.4486431198559,413031.029398338,0.0,1.0
1999-06-11,38.63,38.88,38.63,38.81,419500,16.2925918902573,16.3980319102564,16.2925918902573,16.3685087046566,994641.313619995,0.0,1.0
1999-06-14,38.94,39.56,38.75,39.19,110300,16.4233375150561,16.6848287646538,16.3432030998568,16.5287775350552,261523.091519156,0.0,1.0
1999-06-15,38.19,40.0,37.88,38.88,175300,16.1070174550589,16.8704031998522,15.9762718302601,16.3980319102564,415639.147264804,0.0,1.0
1999-06-16,38.56,39.13,38.06,38.19,157000,16.3347678982569,16.5762310129355,16.1229581485388,16.1780286834655,370615.611908757,0.17,1.0
1999-06-17,38.5,39.06,38.19,39.0,67000,16.3093507282907,16.546577647975,16.1780286834655,16.5211604780088,158160.802534311,0.0,1.0
1999-06-18,38.38,39.25,38.25,38.75,485400,16.2585163883584,16.6270653528678,16.2034458534317,16.4152556031498,1145839.60522618,0.0,1.0
1999-06-21,38.13,38.5,37.38,38.38,109500,16.1526115134994,16.3093507282907,15.8348968889223,16.2585163883584,258486.68473891,0.0,1.0
1999-06-22,37.94,38.06,37.69,37.94,137900,16.0721238086065,16.1229581485388,15.9662189337475,16.0721238086065,325527.980141513,0.0,1.0
1999-06-23,37.25,37.88,36.88,37.75,227300,15.7798263539956,16.0467066386403,15.6230871392042,15.9916361037137,536566.424120129,0.0,1.0
1999-06-24,37.38,37.81,36.38,37.25,171600,15.8348968889223,16.0170532736798,15.4112773894862,15.7798263539956,405080.503207278,0.0,1.0
1999-06-25,37.38,37.88,37.06,37.13,158400,15.8348968889223,16.0467066386403,15.6993386491027,15.7289920140633,373920.464499026,0.0,1.0
1999-06-28,38.19,38.5,37.38,37.38,150000,16.1780286834655,16.3093507282907,15.8348968889223,15.8348968889223,354091.348957412,0.0,1.0
1999-06-29,37.88,38.13,37.63,37.69,112800,16.0467066386403,16.1526115134994,15.9408017637813,15.9662189337475,266276.694415974,0.0,1.0
1999-06-30,37.56,38.0,36.19,37.84,288900,15.9111483988208,16.0975409785727,15.3307896845933,16.0297618586629,681979.938091973,0.0,1.0
1999-07-01,37.25,38.0,37.13,37.94,215700,15.7798263539956,16.0975409785727,15.7289920140633,16.0721238086065,509183.359800756,0.0,1.0
1999-07-02,37.88,38.0,37.0,37.13,479000,16.0467066386403,16.0975409785727,15.6739214791366,15.7289920140633,1130731.70767067,0.0,1.0
1999-07-06,37.63,38.06,37.44,37.63,161200,15.9408017637813,16.1229581485388,15.8603140588885,15.9408017637813,380530.169679565,0.0,1.0
1999-07-07,37.72,37.88,37.38,37.75,178900,15.9789275187306,16.0467066386403,15.8348968889223,15.9916361037137,422312.948856538,0.0,1.0
1999-07-08,37.19,37.63,37.06,37.38,290800,15.7544091840294,15.9408017637813,15.6993386491027,15.8348968889223,686465.095178768,0.0,1.0
1999-07-09,37.5,37.75,37.13,37.25,253200,15.8857312288546,15.9916361037137,15.7289920140633,15.7798263539956,597706.19704011,0.0,1.0
1999-07-12,37.38,37.56,37.25,37.56,355100,15.8348968889223,15.9111483988208,15.7798263539956,15.9111483988208,838252.253431843,0.0,1.0
1999-07-13,37.09,37.38,36.5,37.31,276900,15.7120472340858,15.8348968889223,15.4621117294185,15.8052435239618,653652.630175381,0.0,1.0
1999-07-14,37.0,37.25,37.0,37.16,296000,15.6739214791366,15.7798263539956,15.6739214791366,15.7417005990463,698740.261942622,0.0,1.0
1999-07-15,37.13,37.5,37.0,37.19,73800,15.7289920140633,15.8857312288546,15.6739214791366,15.7544091840294,174212.943687046,0.0,1.0
1999-07-16,37.75,37.75,37.06,37.13,187800,15.9916361037137,15.9916361037137,15.6993386491027,15.7289920140633,443322.368894677,0.0,1.0
1999-07-19,36.88,37.75,36.88,37.56,181700,15.6230871392042,15.9916361037137,15.6230871392042,15.9111483988208,428922.654037078,0.0,1.0
1999-07-20,37.03,37.44,36.88,36.88,163600,15.6866300641196,15.8603140588885,15.6230871392042,15.6230871392042,386195.631262884,0.0,1.0
1999-07-21,38.0,38.0,37.19,37.38,186500,16.0975409785727,16.0975409785727,15.7544091840294,15.8348968889223,440253.577203714,0.0,1.0
1999-07-22,36.75,37.88,35.5,37.63,275600,15.5680166042775,16.0467066386403,15.0384922299824,15.9408017637813,650583.838484417,0.0,1.0
1999-07-23,37.19,38.0,36.5,36.63,229600,15.7544091840294,16.0975409785727,15.4621117294185,15.5171822643452,541995.824804144,0.0,1.0
1999-07-26,38.63,39.25,36.63,37.0,397600,16.3644212632174,16.6270653528678,15.5171822643452,15.6739214791366,938578.135636446,0.0,1.0
1999-07-27,39.19,40.0,38.69,38.75,396200,16.6016481829017,16.9447799774449,16.3898384331836,16.4152556031498,935273.283046172,0.0,1.0
1999-07-28,38.63,39.19,38.5,39.0,145000,16.3644212632174,16.6016481829017,16.3093507282907,16.5211604780088,342288.303992165,0.0,1.0
1999-07-29,38.0,38.69,37.69,38.56,338700,16.0975409785727,16.3898384331836,15.9662189337475,16.3347678982569,799538.265945833,0.0,1.0
1999-07-30,37.63,38.06,37.13,37.63,388800,15.9408017637813,16.1229581485388,15.7289920140633,15.9408017637813,917804.77649761,0.0,1.0
1999-08-02,38.06,38.63,37.5,37.63,134600,16.1229581485388,16.3644212632174,15.8857312288546,15.9408017637813,317737.970464451,0.0,1.0
1999-08-03,37.38,38.63,37.25,38.06,463200,15.8348968889223,16.3644212632174,15.7798263539956,16.1229581485388,1093434.08558048,0.0,1.0
1999-08-04,37.25,38.13,37.25,37.5,232700,15.7798263539956,16.1526115134994,15.7798263539956,15.8857312288546,549313.712682596,0.0,1.0
1999-08-05,38.19,38.63,36.44,37.25,366800,16.1780286834655,16.3644212632174,15.4366945594523,15.7798263539956,865871.378650524,0.0,1.0
1999-08-06,37.56,38.0,36.94,37.75,187500,15.9111483988208,16.0975409785727,15.6485043091704,15.9916361037137,442614.186196763,0.0,1.0
1999-08-09,38.94,39.06,37.0,37.0,383900,16.4957433080426,16.546577647975,15.6739214791366,15.6739214791366,906237.792431669,0.0,1.0
1999-08-10,38.5,38.69,37.25,38.56,245100,16.3093507282907,16.3898384331836,15.7798263539956,16.3347678982569,578585.264196411,0.0,1.0
1999-08-11,39.88,39.94,38.0,38.5,396300,16.8939456375126,16.9193628074788,16.0975409785727,16.3093507282907,935509.343945479,0.0,1.0
1999-08-12,39.63,39.94,39.38,39.75,267000,16.7880407626536,16.9193628074788,16.6821358877945,16.8388751025859,630282.60114419,0.0,1.0
1999-08-13,40.5,40.63,39.75,39.78,435300,17.156589727163,17.2116602620897,16.8388751025859,16.851583687569,1027573.09467441,0.0,1.0
1999-08-16,42.25,42.38,40.0,40.31,634500,17.8979238511762,17.9529943861029,16.9447799774449,17.0761020222701,1497806.40608985,0.0,1.0
1999-08-17,40.97,42.5,40.19,42.44,354000,17.355690891898,18.0038287260352,17.0252676823378,17.9784115560691,835655.583539488,0.0,1.0
1999-08-18,40.16,40.75,39.44,40.75,185500,17.0125590973547,17.262494602022,16.7075530577607,17.262494602022,437892.968210665,0.0,1.0
1999-08-19,40.56,41.0,39.75,40.06,221400,17.1820068971292,17.3683994768811,16.8388751025859,16.9701971474111,522638.831061137,0.0,1.0
1999-08-20,40.63,41.19,40.5,41.13,267100,17.2116602620897,17.4488871817739,17.156589727163,17.4234700118077,630518.662043496,0.0,1.0
1999-08-23,41.09,41.25,40.44,40.56,192100,17.4065252318303,17.4743043517401,17.1311725571968,17.1820068971292,453472.987564791,0.0,1.0
1999-08-24,41.44,41.5,40.88,40.88,301700,17.5547920566329,17.5802092265991,17.3175651369487,17.3175651369487,712195.733203007,0.0,1.0
1999-08-25,42.0,42.13,41.25,41.78,238700,17.7920189763172,17.8470895112439,17.4743043517401,17.6988226864412,563477.366640892,0.0,1.0
1999-08-26,40.94,41.81,40.69,41.78,95600,17.3429823069149,17.7115312714243,17.2370774320559,17.6988226864412,225674.219735523,0.0,1.0
1999-08-27,40.13,41.13,39.63,41.13,125000,16.9998505123716,17.4234700118077,16.7880407626536,17.4234700118077,295076.124131176,0.0,1.0
1999-08-30,38.44,40.13,38.25,39.94,356200,16.2839335583246,16.9998505123716,16.2034458534317,16.9193628074788,840848.923324197,0.0,1.0
1999-08-31,39.63,40.5,37.88,38.5,237900,16.7880407626536,17.156589727163,16.0467066386403,16.3093507282907,561588.879446452,0.0,1.0
1999-09-01,40.19,40.25,38.63,39.63,178200,17.0252676823378,17.050684852304,16.3644212632174,16.7880407626536,420660.522561404,0.0,1.0
1999-09-02,38.81,39.75,38.06,39.75,195400,16.4406727731159,16.8388751025859,16.1229581485388,16.8388751025859,461262.997241855,0.0,1.0
1999-09-03,39.41,40.38,38.75,38.75,220000,16.6948444727776,17.1057553872307,16.4152556031498,16.4152556031498,519333.97847087,0.0,1.0
1999-09-07,39.38,39.75,39.31,39.5,173000,16.6821358877945,16.8388751025859,16.652482522834,16.7329702277269,408385.355797548,0.0,1.0
1999-09-08,38.25,39.41,37.81,39.25,120800,16.2034458534317,16.6948444727776,16.0170532736798,16.6270653528678,285161.566360368,0.0,1.0
1999-09-09,39.25,39.25,37.63,38.38,113900,16.6270653528678,16.6270653528678,15.9408017637813,16.2585163883584,268873.364308328,0.0,1.0
1999-09-10,39.88,40.38,38.88,39.0,240300,16.8939456375126,17.1057553872307,16.4703261380765,16.5211604780088,567254.341029772,0.0,1.0
1999-09-13,40.25,40.31,39.38,39.69,201100,17.050684852304,17.0761020222701,16.6821358877945,16.8134579326197,474718.468502234,0.0,1.0
1999-09-14,39.69,40.13,39.5,40.06,328000,16.8134579326197,16.9998505123716,16.7329702277269,16.9701971474111,774279.749720206,0.0,1.0
1999-09-15,39.13,40.0,39.0,40.0,156700,16.6482463278396,17.0183964506411,16.5929365393751,17.0183964506411,368307.320738429,0.17,1.0
1999-09-16,39.13,39.38,38.5,39.09,90100,16.6482463278396,16.7546113056562,16.380206583742,16.631227931389,211770.833430329,0.0,1.0
1999-09-17,38.56,38.88,38.38,38.56,319600,16.405734178418,16.5418813500231,16.3291513943901,16.405734178418,751187.107262296,0.0,1.0
1999-09-20,38.81,39.38,38.5,38.56,116100,16.5120991562345,16.7546113056562,16.380206583742,16.405734178418,272881.173820878,0.0,1.0
1999-09-21,37.88,38.69,37.63,38.56,347000,16.1164214387571,16.4610439668826,16.0100564609406,16.405734178418,815588.004443106,0.0,1.0
1999-09-22,38.5,39.06,37.81,37.84,120000,16.380206583742,16.618464134051,16.0866392449685,16.0994030423065,282047.724879461,0.0,1.0
1999-09-23,38.0,39.0,38.0,38.66,642800,16.167476628109,16.5929365393751,16.167476628109,16.4482801695446,1510835.64627098,0.0,1.0
1999-09-24,37.94,38.13,37.88,38.13,363500,16.1419490334331,16.2227864165736,16.1164214387571,16.2227864165736,854369.56661403,0.0,1.0
1999-09-27,38.13,38.5,37.94,38.06,220000,16.2227864165736,16.380206583742,16.1419490334331,16.193004222785,517087.495612344,0.0,1.0
1999-09-28,38.0,38.25,37.06,38.25,345200,16.167476628109,16.2738416059255,15.767544311519,16.2738416059255,811357.288569916,0.0,1.0
1999-09-29,37.38,38.5,37.38,38.0,161500,15.9036914831241,16.380206583742,15.9036914831241,16.167476628109,379589.229733607,0.0,1.0
1999-09-30,37.53,37.88,37.06,37.75,478200,15.967510469814,16.1164214387571,15.767544311519,16.0611116502925,1123960.18364465,0.0,1.0
1999-10-01,36.47,37.56,36.44,37.44,483300,15.516522963872,15.980274267152,15.503759166534,15.9292190778001,1135947.21195203,0.0,1.0
1999-10-04,36.13,36.69,36.06,36.44,428700,15.3718665940416,15.6101241443505,15.3420844002529,15.503759166534,1007615.49713187,0.0,1.0
1999-10-05,35.75,36.5,35.38,36.16,364000,15.2101918277605,15.52928676121,15.052771660592,15.3846303913795,855544.765467694,0.0,1.0
1999-10-06,36.72,36.94,35.88,36.0,459000,15.6228879416885,15.716489122167,15.2655016162251,15.316556805577,1078832.54766394,0.0,1.0
1999-10-07,36.25,36.88,36.19,36.69,207000,15.4229217833935,15.6909615274911,15.3973941887175,15.6101241443505,486532.325417068,0.0,1.0
1999-10-08,37.06,37.25,36.28,36.28,358200,15.767544311519,15.8483816946595,15.4356855807315,15.4356855807315,841912.458765187,0.0,1.0
1999-10-11,36.25,37.13,36.13,37.0,157000,15.4229217833935,15.7973265053076,15.3718665940416,15.742016716843,369012.440050627,0.0,1.0
1999-10-12,35.13,36.44,35.0,36.34,202900,14.9464066827755,15.503759166534,14.891096894311,15.4612131754074,476895.694817022,0.0,1.0
1999-10-13,34.38,35.38,34.38,35.06,513300,14.627311749326,15.052771660592,14.627311749326,14.9166244889869,1206459.14317189,0.0,1.0
1999-10-14,34.72,35.0,34.31,34.5,514200,14.7719681191565,14.891096894311,14.5975295555374,14.6783669386779,1208574.50110848,0.0,1.0
1999-10-15,32.81,34.38,32.69,34.19,423700,13.9593396886384,14.627311749326,13.9082844992864,14.5464743661855,995863.508595224,0.0,1.0
1999-10-18,32.81,33.13,32.63,32.75,433300,13.9593396886384,14.0954868602435,13.8827569046105,13.9338120939624,1018427.32658558,0.0,1.0
1999-10-19,33.06,33.88,32.75,33.63,381200,14.0657046664549,14.414581793693,13.9338120939624,14.3082168158765,895971.606033749,0.0,1.0
1999-10-20,32.63,33.06,32.25,33.0,344800,13.8827569046105,14.0657046664549,13.7210821383294,14.0401770717789,810417.12948698,0.0,1.0
1999-10-21,32.06,32.38,30.69,32.25,402400,13.6402447551888,13.776391926794,13.0573646767544,13.7210821383294,945800.037429126,0.0,1.0
1999-10-22,33.06,33.13,31.88,31.97,600400,14.0657046664549,14.0954868602435,13.5636619711609,13.6019533631749,1411178.78348023,0.0,1.0
1999-10-25,33.75,33.88,32.88,33.06,390800,14.3592720052284,14.414581793693,13.989121882427,14.0657046664549,918535.42402411,0.0,1.0
1999-10-26,33.31,33.94,33.31,33.84,278400,14.1720696442714,14.440109388369,14.1720696442714,14.3975633972424,654350.721720346,0.0,1.0
1999-10-27,34.56,34.69,33.13,33.44,584200,14.7038945333539,14.7592043218185,14.0954868602435,14.2273794327359,1373102.34062151,0.0,1.0
1999-10-28,35.09,35.81,34.75,34.75,739000,14.9293882863249,15.2357194224364,14.7847319164944,14.7847319164944,1736943.90571601,0.0,1.0
1999-10-29,35.81,36.0,34.94,35.81,269000,15.2357194224364,15.316556805577,14.865569299635,15.2357194224364,632256.983271458,0.0,1.0
1999-11-01,35.06,35.63,34.0,35.59,162900,14.9166244889869,15.1591366384086,14.4656369830449,15.1421182419579,382879.786523868,0.0,1.0
1999-11-02,34.38,35.56,34.25,35.0,515300,14.627311749326,15.1293544446199,14.5720019608614,14.891096894311,1211159.93858655,0.0,1.0
1999-11-03,34.56,34.94,34.38,34.69,250700,14.7038945333539,14.865569299635,14.627311749326,14.7592043218185,589244.705227339,0.0,1.0
1999-11-04,35.13,35.25,34.56,34.81,200500,14.9464066827755,14.9974618721275,14.7038945333539,14.8102595111704,471254.740319433,0.0,1.0
1999-11-05,36.0,36.88,35.25,35.38,365500,15.316556805577,15.6909615274911,14.9974618721275,15.052771660592,859070.362028688,0.0,1.0
1999-11-08,36.56,36.63,35.81,35.94,303600,15.554814355886,15.5845965496746,15.2357194224364,15.291029210901,713580.743945032,0.0,1.0
1999-11-09,36.13,37.13,36.13,37.0,515400,15.3718665940416,15.7973265053076,15.3718665940416,15.742016716843,1211394.97835728,0.0,1.0
1999-11-10,35.44,36.03,35.38,36.03,205300,15.078299255268,15.329320602915,15.052771660592,15.329320602915,482536.64931461,0.0,1.0
1999-11-11,34.94,35.88,34.88,35.44,237800,14.865569299635,15.2655016162251,14.840041704959,15.078299255268,558924.574802797,0.0,1.0
1999-11-12,35.69,35.94,35.06,35.06,153800,15.1846642330845,15.291029210901,14.9166244889869,14.9166244889869,361491.167387175,0.0,1.0
1999-11-15,35.19,35.69,34.38,35.63,204800,14.9719342774515,15.1846642330845,14.627311749326,15.1591366384086,481361.450460945,0.0,1.0
1999-11-16,35.63,36.06,35.19,35.25,368300,15.1591366384086,15.3420844002529,14.9719342774515,14.9974618721275,865651.475609207,0.0,1.0
1999-11-17,34.75,35.56,34.38,35.44,174900,14.7847319164944,15.1293544446199,14.627311749326,15.078299255268,411084.559011815,0.0,1.0
1999-11-18,34.5,34.81,34.31,34.69,221300,14.6783669386779,14.8102595111704,14.5975295555374,14.7592043218185,520143.012631873,0.0,1.0
1999-11-19,34.63,34.88,33.88,34.38,697900,14.7336767271425,14.840041704959,14.414581793693,14.627311749326,1640342.5599448,0.0,1.0
1999-11-22,34.56,34.75,34.19,34.59,287200,14.7038945333539,14.7847319164944,14.5464743661855,14.7166583306919,675034.221544842,0.0,1.0
1999-11-23,34.06,34.75,34.06,34.5,306000,14.4911645777209,14.7847319164944,14.4911645777209,14.6783669386779,719221.698442623,0.0,1.0
1999-11-24,34.5,35.0,34.0,34.16,398200,14.6783669386779,14.891096894311,14.4656369830449,14.5337105688475,935928.367058345,0.0,1.0
1999-11-26,33.25,34.44,33.25,34.44,94400,14.1465420495954,14.652839344002,14.1465420495954,14.652839344002,221877.543571842,0.0,1.0
1999-11-29,33.69,33.69,31.75,33.19,979600,14.3337444105525,14.3337444105525,13.5083521826964,14.1210144549194,2302449.59409932,0.0,1.0
1999-11-30,33.5,33.75,32.63,33.56,216000,14.2529070274119,14.3592720052284,13.8827569046105,14.2784346220879,507685.904783029,0.0,1.0
1999-12-01,32.63,33.25,32.56,32.94,226200,13.8827569046105,14.1465420495954,13.8529747108218,14.0146494771029,531659.961397781,0.0,1.0
1999-12-02,31.75,33.13,31.69,32.63,224900,13.5083521826964,14.0954868602435,13.4828245880204,13.8827569046105,528604.444378254,0.0,1.0
1999-12-03,32.25,33.69,31.69,31.75,578000,13.7210821383294,14.3337444105525,13.4828245880204,13.5083521826964,1358529.87483606,0.0,1.0
1999-12-06,32.25,32.5,32.06,32.38,766800,13.7210821383294,13.8274471161459,13.6402447551888,13.776391926794,1802284.96197975,0.0,1.0
1999-12-07,32.31,33.5,32.06,32.19,335000,13.7466097330053,14.2529070274119,13.6402447551888,13.6955545436534,787383.231955162,0.0,1.0
1999-12-08,32.25,32.94,32.19,32.25,262800,13.7210821383294,14.0146494771029,13.6955545436534,13.7210821383294,617684.517486017,0.0,1.0
1999-12-09,31.63,32.38,30.94,32.31,161000,13.4572969933444,13.776391926794,13.1637296545709,13.7466097330053,378414.030879944,0.0,1.0
1999-12-10,31.94,32.25,31.63,31.66,168400,13.5891895658369,13.7210821383294,13.4572969933444,13.4700607906824,395806.973914176,0.0,1.0
1999-12-13,32.0,32.0,31.81,31.81,367200,13.6147171605129,13.6147171605129,13.5338797773723,13.5338797773723,863066.038131146,0.0,1.0
1999-12-14,32.13,32.75,31.88,31.88,370800,13.6700269489775,13.9338120939624,13.5636619711609,13.5636619711609,871527.469877529,0.0,1.0
1999-12-15,31.63,32.25,31.63,31.88,544200,13.5296251782597,13.7948280745771,13.5296251782597,13.6365618300006,1272248.54888508,0.17,1.0
1999-12-16,30.75,31.75,30.63,31.75,590300,13.1532081641317,13.5809547710953,13.101878571296,13.5809547710953,1380022.63580828,0.0,1.0
1999-12-17,31.56,31.63,30.75,31.13,703100,13.4996829157722,13.5296251782597,13.1532081641317,13.3157518747778,1643730.16303033,0.0,1.0
1999-12-20,30.88,31.88,30.88,31.63,480900,13.2088152230369,13.6365618300006,13.2088152230369,13.5296251782597,1124263.73972591,0.0,1.0
1999-12-21,32.88,32.88,30.63,31.31,372400,14.0643084369642,14.0643084369642,13.101878571296,13.3927462640313,870608.893062857,0.0,1.0
1999-12-22,32.63,33.0,32.38,32.5,188000,13.9573717852233,14.1156380297998,13.8504351334824,13.901764726318,439512.545370078,0.0,1.0
1999-12-23,32.63,33.38,32.47,32.69,137900,13.9573717852233,14.278181740446,13.8889323281091,13.9830365816411,322387.127694328,0.0,1.0
1999-12-27,30.13,32.63,30.13,32.38,546800,12.8880052678142,13.9573717852233,12.8880052678142,13.8504351334824,1278326.91387425,0.0,1.0
1999-12-28,30.75,31.56,30.25,30.38,171100,13.1532081641317,13.4996829157722,12.9393348606499,12.9949419195551,400003.172940533,0.0,1.0
1999-12-29,31.0,31.13,30.63,30.63,153500,13.2601448158726,13.3157518747778,13.101878571296,13.101878571296,358857.317629292,0.0,1.0
1999-12-30,31.13,31.25,30.69,31.06,123900,13.3157518747778,13.3670814676135,13.1275433677139,13.2858096122904,289657.470060388,0.0,1.0
1999-12-31,31.19,31.38,30.5,31.25,73600,13.3414166711957,13.4226885265188,13.0462715123908,13.3670814676135,172064.485847009,0.0,1.0
2000-01-03,30.53,30.91,30.25,30.88,323000,13.0591039105997,13.2216476212459,12.9393348606499,13.2088152230369,755119.958268802,0.0,1.0
2000-01-04,30.5,30.5,29.75,30.13,472100,13.0462715123908,13.0462715123908,12.725461557168,12.8880052678142,1103690.81207028,0.0,1.0
2000-01-05,30.88,31.19,30.38,30.38,333000,13.2088152230369,13.3414166711957,12.9949419195551,12.9949419195551,778498.285150194,0.0,1.0
2000-01-06,31.0,31.52,30.69,30.75,574200,13.2601448158726,13.4825730514937,13.1275433677139,13.1532081641317,1342383.52952925,0.0,1.0
2000-01-07,31.63,31.63,31.0,31.06,302900,13.5296251782597,13.5296251782597,13.2601448158726,13.2858096122904,708129.521237214,0.0,1.0
2000-01-10,30.75,31.69,30.75,31.5,352500,13.1532081641317,13.5552899746775,13.1532081641317,13.4740181193544,824086.022568894,0.0,1.0
2000-01-11,30.5,31.0,30.13,30.88,296200,13.0462715123908,13.2601448158726,12.8880052678142,13.2088152230369,692466.042226685,0.0,1.0
2000-01-12,30.75,31.5,30.13,30.38,754500,13.1532081641317,13.4740181193544,12.8880052678142,12.9949419195551,1763894.76320065,0.0,1.0
2000-01-13,31.13,31.25,30.06,30.91,156400,13.3157518747778,13.3670814676135,12.8580630053268,13.2216476212459,365637.032424896,0.0,1.0
2000-01-14,30.38,31.63,30.38,31.13,251600,12.9949419195551,13.5296251782597,12.9949419195551,13.3157518747778,588198.704335701,0.0,1.0
2000-01-18,29.5,30.75,29.31,30.38,367300,12.6185249054271,13.1532081641317,12.537253050104,12.9949419195551,858685.946353351,0.0,1.0
2000-01-19,29.88,30.63,29.5,29.69,775700,12.7810686160733,13.101878571296,12.6185249054271,12.6997967607502,1813456.8161892,0.0,1.0
2000-01-20,28.94,30.19,28.94,29.69,342900,12.3789868055275,12.913670064232,12.3789868055275,12.6997967607502,801642.828762764,0.0,1.0
2000-01-21,30.06,30.31,29.63,30.0,664600,12.8580630053268,12.9649996570677,12.6741319643324,12.8323982089089,1553723.60453698,0.0,1.0
2000-01-24,29.72,30.25,29.63,30.25,384000,12.7126291589591,12.9393348606499,12.6741319643324,12.9393348606499,897727.752245268,0.0,1.0
2000-01-25,29.56,30.13,29.44,29.63,266300,12.6441897018449,12.8880052678142,12.5928601090093,12.6741319643324,622564.844851341,0.0,1.0
2000-01-26,30.31,30.44,29.63,29.63,397200,12.9649996570677,13.0206067159729,12.6741319643324,12.6741319643324,928587.143728694,0.0,1.0
2000-01-27,29.13,30.44,29.0,30.25,194200,12.4602586608506,13.0206067159729,12.4046516019453,12.9393348606499,454007.108036537,0.0,1.0
2000-01-28,27.63,29.0,27.38,29.0,268800,11.8186387504051,12.4046516019453,11.7117020986642,12.4046516019453,628409.426571688,0.0,1.0
2000-01-31,28.75,29.5,27.5,27.66,303200,12.2977149502044,12.6185249054271,11.7630316914999,11.831471148614,708830.871043658,0.0,1.0
2000-02-01,29.06,30.13,28.25,28.75,449100,12.4303163983631,12.8880052678142,12.0838416467226,12.2977149502044,1049920.6602431,0.0,1.0
2000-02-02,28.56,28.81,27.75,28.81,259700,12.2164430948813,12.3233797466222,11.8699683432408,12.3233797466222,607135.149109624,0.0,1.0
2000-02-03,29.5,30.0,28.38,28.63,392800,12.6185249054271,12.8323982089089,12.1394487056279,12.2463853573688,918300.679900888,0.0,1.0
2000-02-04,29.88,30.5,29.38,29.44,659700,12.7810686160733,13.0462715123908,12.5671953125915,12.5928601090093,1542268.22436511,0.0,1.0
2000-02-07,28.81,30.03,28.75,29.88,761500,12.3233797466222,12.8452306071179,12.2977149502044,12.7810686160733,1780259.59201763,0.0,1.0
2000-02-08,28.75,29.75,28.75,28.75,414800,12.2977149502044,12.725461557168,12.2977149502044,12.2977149502044,969732.999039938,0.0,1.0
2000-02-09,29.28,30.0,28.63,28.63,559100,12.5244206518951,12.8323982089089,12.2463853573688,12.2463853573688,1307082.25593836,0.0,1.0
2000-02-10,28.97,29.13,28.81,29.09,474400,12.3918192037364,12.4602586608506,12.3233797466222,12.443148796572,1109067.82725301,0.0,1.0
2000-02-11,28.88,29.06,28.56,29.06,294200,12.3533220091097,12.4303163983631,12.2164430948813,12.4303163983631,687790.376850408,0.0,1.0
2000-02-14,28.72,29.06,28.69,28.88,373100,12.2848825519955,12.4303163983631,12.2720501537866,12.3533220091097,872245.375944553,0.0,1.0
2000-02-15,30.19,30.19,28.69,28.88,543000,12.913670064232,12.913670064232,12.2720501537866,12.3533220091097,1269443.14965932,0.0,1.0
2000-02-16,30.31,30.44,29.94,30.13,465800,12.9649996570677,13.0206067159729,12.8067334124911,12.8880052678142,1088962.46613501,0.0,1.0
2000-02-17,30.75,31.06,30.25,30.34,329600,13.1532081641317,13.2858096122904,12.9393348606499,12.9778320552766,770549.654010518,0.0,1.0
2000-02-18,30.69,30.88,30.0,30.81,590500,13.1275433677139,13.2088152230369,12.8323982089089,13.1788729605495,1380490.2023459,0.0,1.0
2000-02-22,30.56,31.5,30.31,30.5,401500,13.0719363088086,13.4740181193544,12.9649996570677,13.0462715123908,938639.824287692,0.0,1.0
2000-02-23,30.88,31.31,30.5,30.56,536300,13.2088152230369,13.3927462640313,13.0462715123908,13.0719363088086,1253779.6706488,0.0,1.0
2000-02-24,30.19,31.0,30.19,30.81,389600,12.913670064232,13.2601448158726,12.913670064232,13.1788729605495,910819.615298845,0.0,1.0
2000-02-25,29.75,30.75,29.75,30.19,309100,12.725461557168,13.1532081641317,12.725461557168,12.913670064232,722624.083903678,0.0,1.0
2000-02-28,29.94,30.69,29.88,29.91,297800,12.8067334124911,13.1275433677139,12.7810686160733,12.7939010142822,696206.57452771,0.0,1.0
2000-02-29,29.88,30.31,29.88,29.91,347700,12.7810686160733,12.9649996570677,12.7810686160733,12.7939010142822,812864.425665831,0.0,1.0
2000-03-01,30.38,30.38,29.69,29.88,543600,12.9949419195551,12.9949419195551,12.6997967607502,12.7810686160733,1270845.84927221,0.0,1.0
2000-03-02,31.75,32.25,30.0,30.13,771800,13.5809547710953,13.7948280745771,12.8323982089089,12.8880052678142,1804339.26870546,0.0,1.0
2000-03-03,31.81,32.25,31.0,32.06,284200,13.6066195675131,13.7948280745771,13.2601448158726,13.713556219254,664412.049969023,0.0,1.0
2000-03-06,29.38,31.94,29.0,31.69,408600,12.5671953125915,13.6622266264184,12.4046516019453,13.5552899746775,955238.436373477,0.0,1.0
2000-03-07,28.06,29.59,27.5,29.56,431600,12.0025697913995,12.6570221000539,11.7630316914999,12.6441897018449,1009008.58820067,0.0,1.0
2000-03-08,26.69,28.36,26.25,28.25,361000,11.4165569398593,12.1308937734886,11.2283484327953,12.0838416467226,843957.600418077,0.0,1.0
2000-03-09,28.13,28.13,26.19,26.69,690200,12.032512053887,12.032512053887,11.2026836363775,11.4165569398593,1613572.12135333,0.0,1.0
2000-03-10,26.88,28.0,26.88,28.0,526000,11.4978287951824,11.9769049949817,11.4978287951824,11.9769049949817,1229699.99396096,0.0,1.0
2000-03-13,27.38,27.56,26.38,26.38,408600,11.7117020986642,11.7886964879177,11.2839554917006,11.2839554917006,955238.43637348,0.0,1.0
2000-03-14,27.22,27.5,26.5,27.38,306900,11.6432626415501,11.7630316914999,11.3352850845362,11.7117020986642,717480.851989768,0.0,1.0
2000-03-15,28.75,28.88,27.13,27.19,347400,12.2977149502044,12.3533220091097,11.6047654469233,11.6304302433411,812163.075859389,0.0,1.0
2000-03-16,32.19,32.25,28.75,28.84,592900,13.7691632781593,13.7948280745771,12.2977149502044,12.3362121448311,1386101.00079744,0.0,1.0
2000-03-17,31.0,32.5,30.81,32.0,818600,13.2601448158726,13.901764726318,13.1788729605495,13.6878914228362,1913749.83851035,0.0,1.0
2000-03-20,31.94,32.38,30.63,30.63,434100,13.6622266264184,13.8504351334824,13.101878571296,13.101878571296,1014853.16992101,0.0,1.0
2000-03-21,32.56,33.88,31.81,31.97,348700,13.9274295227358,14.4920550439278,13.6066195675131,13.6750590246273,815202.258353972,0.0,1.0
2000-03-22,32.06,32.75,31.75,32.56,316100,13.7948280745771,14.0917223781161,13.6614407787843,14.009968874243,734635.179591441,0.19,1.0
2000-03-23,32.56,32.63,31.25,31.94,381300,14.009968874243,14.0400885861962,13.4462999791184,13.7431942826573,886163.853142095,0.0,1.0
2000-03-24,34.0,34.12,32.0,32.37,201400,14.6295743772808,14.6812081692006,13.7690111786172,13.92821537037,468065.565231623,0.0,1.0
2000-03-27,32.13,34.0,31.81,33.5,196700,13.8249477865303,14.6295743772808,13.6872576747442,14.4144335776149,457142.48600328,0.0,1.0
2000-03-28,33.0,33.38,31.13,32.13,376600,14.199292777949,14.3627997856951,13.3946661871986,13.8249477865303,875240.77391375,0.0,1.0
2000-03-29,33.48,33.5,32.44,32.5,514900,14.4058279456283,14.4144335776149,13.9583350823232,13.9841519782831,1196658.19035632,0.0,1.0
2000-03-30,35.19,35.5,33.13,33.19,427500,15.1416094804856,15.2749967762785,14.2552293858621,14.281046281822,993535.397897314,0.0,1.0
2000-03-31,37.63,37.98,35.0,35.13,700400,16.1914965828552,16.3420951426213,15.0598559766126,15.1157925845257,1627771.21096439,0.0,1.0
2000-04-03,38.94,39.63,37.31,37.47,1405400,16.7551654779798,17.0520597815188,16.053806471069,16.1226515269621,3266233.09521611,0.0,1.0
2000-04-04,39.03,39.44,38.52,38.63,809400,16.7938908219197,16.9703062776457,16.5744472062605,16.621778182187,1881093.68668558,0.0,1.0
2000-04-05,39.94,40.0,38.63,38.94,493000,17.1854470773116,17.2112639732715,16.621778182187,16.7551654779798,1145761.28927105,0.0,1.0
2000-04-06,39.94,40.06,39.75,39.88,866600,17.1854470773116,17.2370808692314,17.1036935734386,17.1596301813517,2014029.88495395,0.0,1.0
2000-04-07,40.0,40.0,39.44,39.88,431300,17.2112639732715,17.2112639732715,16.9703062776457,17.1596301813517,1002366.8236564,0.0,1.0
2000-04-10,40.31,40.75,39.56,39.69,1528200,17.3446512690644,17.5339751727704,17.0219400695655,17.0778766774787,3551627.59079923,0.0,1.0
2000-04-11,40.31,40.75,39.88,40.0,488700,17.3446512690644,17.5339751727704,17.1596301813517,17.2112639732715,1135767.83380682,0.0,1.0
2000-04-12,39.94,40.38,39.88,40.06,362300,17.1854470773116,17.3747709810176,17.1596301813517,17.2370808692314,842006.724346659,0.0,1.0
2000-04-13,40.64,40.88,39.88,40.06,508000,17.4866441968439,17.5899117806835,17.1596301813517,17.2370808692314,1180622.18042534,0.0,1.0
2000-04-14,38.88,40.13,38.63,40.06,250000,16.7293485820199,17.2672005811846,16.621778182187,17.2370808692314,581014.852571529,0.0,1.0
2000-04-17,40.02,40.5,38.5,38.88,393700,17.2198696052582,17.4264047729374,16.5658415742738,16.7293485820199,914982.18982964,0.0,1.0
2000-04-18,40.5,40.75,39.75,40.06,386900,17.4264047729374,17.5339751727704,17.1036935734386,17.2370808692314,899178.585839697,0.0,1.0
2000-04-19,39.5,40.44,38.63,40.28,173800,16.9961231736056,17.4005878769775,16.621778182187,17.3317428210844,403921.525507727,0.0,1.0
2000-04-20,40.13,40.25,38.19,39.36,239700,17.2672005811846,17.3188343731045,16.432454278481,16.9358837496992,557077.040645583,0.0,1.0
2000-04-24,40.72,40.75,39.81,39.91,236400,17.5210667247904,17.5339751727704,17.1295104693985,17.1725386293317,549407.644591637,0.0,1.0
2000-04-25,42.0,42.44,40.31,40.34,781500,18.0718271719351,18.2611510756411,17.3446512690644,17.3575597170443,1816252.4291386,0.0,1.0
2000-04-26,40.94,42.13,40.94,41.88,822000,17.6157286766434,18.1277637798482,17.6157286766434,18.0201933800153,1910376.83525518,0.0,1.0
2000-04-27,39.56,40.5,39.38,40.5,407000,17.0219400695655,17.4264047729374,16.9444893816858,17.4264047729374,945892.179986449,0.0,1.0
2000-04-28,40.31,40.69,39.13,39.66,424900,17.3446512690644,17.5081582768104,16.8369189818529,17.0649682294987,987492.843430567,0.0,1.0
2000-05-01,41.56,41.88,39.88,40.13,550800,17.8825032682291,18.0201933800153,17.1596301813517,17.2672005811846,1280091.92318559,0.0,1.0
2000-05-02,42.88,43.31,40.38,41.63,1093600,18.4504749793471,18.6354960670597,17.3747709810176,17.9126229801823,2541591.37108889,0.0,1.0
2000-05-03,39.63,42.38,39.06,42.38,645500,17.0520597815188,18.2353341796812,16.8067992698996,18.2353341796812,1500180.34933968,0.0,1.0
2000-05-04,39.63,40.13,39.25,39.56,372400,17.0520597815188,17.2672005811846,16.8885527737727,17.0219400695655,865479.724390546,0.0,1.0
2000-05-05,39.94,40.5,39.25,40.06,146900,17.1854470773116,17.4264047729374,16.8885527737727,17.2370808692314,341404.32737103,0.0,1.0
2000-05-08,39.25,40.19,38.94,39.69,434100,16.8885527737727,17.2930174771446,16.7551654779798,17.0778766774787,1008874.1900052,0.0,1.0
2000-05-09,39.25,39.38,38.25,39.38,551000,16.8885527737727,16.9444893816858,16.4582711744409,16.9444893816858,1280556.73506765,0.0,1.0
2000-05-10,38.31,39.88,38.13,39.25,245500,16.4840880704008,17.1596301813517,16.4066373825211,16.8885527737727,570556.58522524,0.0,1.0
2000-05-11,38.44,39.0,37.5,38.95,397900,16.5400246783139,16.7809823739397,16.135559974942,16.7594682939731,924743.239352845,0.0,1.0
2000-05-12,39.38,39.38,37.75,37.75,185900,16.9444893816858,16.9444893816858,16.243130374775,16.243130374775,432042.644372188,0.0,1.0
2000-05-15,40.25,40.25,38.75,38.75,610300,17.3188343731045,17.3188343731045,16.6734119741068,16.6734119741068,1418373.45809761,0.0,1.0
2000-05-16,41.38,41.53,39.5,40.06,1974500,17.8050525803494,17.8695948202491,16.9961231736056,17.2370808692314,4588855.30560992,0.0,1.0
2000-05-17,39.69,41.0,39.63,40.84,622600,17.0778766774787,17.6415455726033,17.0520597815188,17.5727005167102,1446959.38884413,0.0,1.0
2000-05-18,40.31,40.88,39.75,39.81,234800,17.3446512690644,17.5899117806835,17.1036935734386,17.1295104693985,545689.149535178,0.0,1.0
2000-05-19,38.69,39.75,38.19,39.63,450300,16.6475950781469,17.1036935734386,16.432454278481,17.0520597815188,1046523.95245183,0.0,1.0
2000-05-22,40.13,40.38,38.31,38.59,272200,17.2672005811846,17.3747709810176,16.4840880704008,16.6045669182137,632608.971479881,0.0,1.0
2000-05-23,39.38,39.73,38.88,39.56,297800,16.9444893816858,17.0950879414519,16.7293485820199,17.0219400695655,692104.892383205,0.0,1.0
2000-05-24,40.38,40.56,39.31,39.5,490400,17.3747709810176,17.4522216688973,16.9143696697326,16.9961231736056,1139718.73480431,0.0,1.0
2000-05-25,39.06,40.19,38.44,40.13,193900,16.8067992698996,17.2930174771446,16.5400246783139,17.2672005811846,450635.119654478,0.0,1.0
2000-05-26,40.0,40.31,38.75,38.88,414700,17.2112639732715,17.3446512690644,16.6734119741068,16.7293485820199,963787.437445652,0.0,1.0
2000-05-30,40.75,41.06,39.81,40.0,336400,17.5339751727704,17.6673624685632,17.1295104693985,17.2112639732715,781813.585620246,0.0,1.0
2000-05-31,40.0,41.0,39.88,40.88,409100,17.2112639732715,17.6415455726033,17.1596301813517,17.5899117806835,950772.704748049,0.0,1.0
2000-06-01,40.25,40.31,39.75,40.19,334400,17.3188343731045,17.3446512690644,17.1036935734386,17.2930174771446,777165.466799674,0.0,1.0
2000-06-02,40.5,40.75,40.25,40.5,190600,17.4264047729374,17.5339751727704,17.3188343731045,17.4264047729374,442965.723600533,0.0,1.0
2000-06-05,39.31,40.75,38.25,40.56,167000,16.9143696697326,17.5339751727704,16.4582711744409,17.4522216688973,388117.92151778,0.0,1.0
2000-06-06,37.56,39.13,37.06,39.06,227900,16.161376870902,16.8369189818529,15.9462360712361,16.8067992698996,529653.139604203,0.0,1.0
2000-06-07,39.31,39.69,36.0,36.25,329100,16.9143696697326,17.0778766774787,15.4901375759444,15.5977079757773,764847.951925159,0.0,1.0
2000-06-08,37.69,39.06,37.0,38.94,252200,16.2173134788151,16.8067992698996,15.9204191752761,16.7551654779798,586127.783274157,0.0,1.0
2000-06-09,37.88,38.38,37.81,38.0,253100,16.2990669826881,16.514207782354,16.2689472707349,16.3507007746079,588219.436743416,0.0,1.0
2000-06-12,36.31,37.81,36.19,37.81,182000,15.6235248717372,16.2689472707349,15.5718910798174,16.2689472707349,422978.812672073,0.0,1.0
2000-06-13,37.13,37.25,35.75,36.16,152300,15.9763557831893,16.0279895751091,15.3825671761114,15.5589826318374,353954.248186574,0.0,1.0
2000-06-14,35.19,37.94,34.81,36.97,180700,15.1416094804856,16.324883878648,14.9781024727395,15.9075107272962,419957.535438701,0.0,1.0
2000-06-15,36.06,36.75,35.13,35.19,910200,15.5159544719043,15.8128487754432,15.1157925845257,15.1416094804856,2115358.87524242,0.0,1.0
2000-06-16,35.31,36.63,34.63,36.5,734800,15.1932432724054,15.7612149835234,14.9006517848598,15.7052783756103,1707718.85467824,0.0,1.0
2000-06-19,34.75,35.69,34.75,35.19,775800,14.9522855767796,15.3567502801515,14.9522855767796,15.1416094804856,1803005.29049997,0.0,1.0
2000-06-20,32.88,35.5,32.63,34.75,392500,14.1476589860292,15.2749967762785,14.0400885861962,14.9522855767796,912193.318537298,0.0,1.0
2000-06-21,33.75,34.06,32.75,32.88,699500,14.6037574813209,14.7378956981863,14.1710535559484,14.2273050662468,1616578.81748558,0.19,1.0
2000-06-22,33.75,33.94,33.56,33.69,360300,14.6037574813209,14.6859712271416,14.5215437355001,14.5777952457985,832670.976326027,0.0,1.0
2000-06-23,34.25,34.63,33.5,33.81,126000,14.8201094440071,14.9845369356487,14.4955814999778,14.6297197168432,291192.181562808,0.0,1.0
2000-06-26,34.81,35.0,34.06,34.25,777900,15.0624236422157,15.1446373880365,14.7378956981863,14.8201094440071,1797765.06379133,0.0,1.0
2000-06-27,33.94,35.31,33.88,34.66,320000,14.6859712271416,15.2787756049019,14.6600089916193,14.9975180534098,739535.699207133,0.0,1.0
2000-06-28,35.0,35.5,33.94,33.94,264300,15.1446373880365,15.3609893507227,14.6859712271416,14.6859712271416,610810.266563888,0.0,1.0
2000-06-29,33.19,36.75,33.19,34.88,387200,14.3614432831123,15.9018692574383,14.3614432831123,15.0927129169918,894838.196040628,0.0,1.0
2000-06-30,31.44,33.97,31.0,33.94,639300,13.6042114137105,14.6989523449028,13.4138216865466,14.6859712271416,1477453.66407224,0.0,1.0
2000-07-03,32.06,32.56,31.44,31.44,213300,13.8724878474414,14.0888398101276,13.6042114137105,13.6042114137105,492946.764502753,0.0,1.0
2000-07-05,32.88,33.38,32.0,32.25,213100,14.2273050662468,14.4436570289331,13.8465256119191,13.9547015932622,492484.55469075,0.0,1.0
2000-07-06,32.88,32.94,32.75,32.88,672100,14.2273050662468,14.2532673017692,14.1710535559484,14.2273050662468,1553256.07324098,0.0,1.0
2000-07-07,33.13,33.44,32.81,33.16,195700,14.3354810475899,14.4696192644554,14.1970157914708,14.3484621653511,452272.301046362,0.0,1.0
2000-07-10,33.25,33.44,32.63,33.06,191900,14.3874055186346,14.4696192644554,14.1191290849037,14.3051917728139,443490.314618277,0.0,1.0
2000-07-11,34.44,34.44,33.13,33.34,320800,14.9023231898279,14.9023231898279,14.3354810475899,14.4263488719182,741384.538455148,0.0,1.0
2000-07-12,35.25,35.31,34.38,34.59,382000,15.2528133693796,15.2787756049019,14.8763609543055,14.9672287786338,882820.740928511,0.0,1.0
2000-07-13,35.56,35.75,35.06,35.06,379300,15.386951586245,15.4691653320658,15.1705996235588,15.1705996235588,876580.908466455,0.0,1.0
2000-07-14,36.13,36.25,35.5,35.63,291600,15.6335928237074,15.6855172947521,15.3609893507227,15.4172408610211,673901.905902496,0.0,1.0
2000-07-17,35.75,36.0,34.75,36.0,286000,15.4691653320658,15.5773413134089,15.0364614066933,15.5773413134089,660960.031166374,0.0,1.0
2000-07-18,35.0,35.56,34.5,35.5,253700,15.1446373880365,15.386951586245,14.9282854253502,15.3609893507227,586313.146527652,0.0,1.0
2000-07-19,34.5,35.5,34.38,34.97,158100,14.9282854253502,15.3609893507227,14.8763609543055,15.1316562702753,365376.856389524,0.0,1.0
2000-07-20,36.05,36.56,34.56,34.56,223300,15.5989765096776,15.8196555116175,14.9542476608726,14.9542476608726,516057.255102974,0.0,1.0
2000-07-21,34.31,36.38,34.19,35.75,269200,14.8460716795295,15.7417688050505,14.7941472084848,15.4691653320658,622134.406957997,0.0,1.0
2000-07-24,34.69,35.63,34.13,34.19,190400,15.010499171171,15.4172408610211,14.7681849729624,14.7941472084848,440023.741028243,0.0,1.0
2000-07-25,36.5,37.25,34.63,34.94,537600,15.7936932760952,16.1182212201245,14.9845369356487,15.1186751525141,1242419.97466798,0.0,1.0
2000-07-26,36.44,37.75,36.44,36.53,557500,15.7677310405728,16.3345731828108,15.7677310405728,15.8066743938563,1288409.85096242,0.0,1.0
2000-07-27,38.0,38.0,36.81,37.17,380000,16.4427491641539,16.4427491641539,15.9278314929606,16.0836049060947,878198.642808466,0.0,1.0
2000-07-28,37.25,38.31,36.63,37.94,336100,16.1182212201245,16.5768873810193,15.8499447863936,16.4167869286315,776743.589073491,0.0,1.0
2000-07-31,37.75,38.13,36.56,37.0,411900,16.3345731828108,16.4990006744523,15.8196555116175,16.0100452387814,951921.107823176,0.0,1.0
2000-08-01,39.31,39.38,37.63,37.75,632600,17.0095913063918,17.0398805811679,16.2826487117661,16.3345731828108,1461969.6353701,0.0,1.0
2000-08-02,39.13,39.25,38.94,39.19,854400,16.9317045998248,16.9836290708695,16.849490854004,16.9576668353471,1974560.31688304,0.0,1.0
2000-08-03,39.94,40.0,38.88,39.06,640200,17.2821947793765,17.3081570148988,16.8235286184817,16.9014153250487,1479533.60822626,0.0,1.0
2000-08-04,40.0,40.06,38.75,39.88,442700,17.3081570148988,17.3341192504212,16.7672771081832,17.2562325438541,1023101.41887187,0.0,1.0
2000-08-07,39.69,39.84,38.94,39.84,268000,17.1740187980334,17.2389243868392,16.849490854004,17.2389243868392,619361.14808597,0.0,1.0
2000-08-08,39.69,39.81,39.0,39.59,259200,17.1740187980334,17.225943269078,16.8754530895263,17.1307484054961,599023.916357774,0.0,1.0
2000-08-09,38.63,39.56,37.88,39.56,106000,16.7153526371385,17.1177672877349,16.3908246931092,17.1177672877349,244971.200362362,0.0,1.0
2000-08-10,38.81,39.31,38.31,38.81,169500,16.7932393437056,17.0095913063918,16.5768873810193,16.7932393437056,391722.815673776,0.0,1.0
2000-08-11,40.0,40.06,39.09,39.13,385300,17.3081570148988,17.3341192504212,16.9143964428099,16.9317045998248,890447.202826587,0.0,1.0
2000-08-14,39.94,39.98,39.5,39.94,181200,17.2821947793765,17.2995029363914,17.0918050522126,17.2821947793765,418762.089676037,0.0,1.0
2000-08-15,38.81,39.55,38.0,39.53,420400,16.7932393437056,17.1134402484812,16.4427491641539,17.1047861699738,971565.024833367,0.0,1.0
2000-08-16,39.38,39.88,39.0,39.25,294400,17.0398805811679,17.2562325438541,16.8754530895263,16.9836290708695,680372.84327056,0.0,1.0
2000-08-17,39.88,39.94,38.38,39.25,210900,17.2562325438541,17.2821947793765,16.6071766557954,16.9836290708695,487400.2467587,0.0,1.0
2000-08-18,39.69,40.06,38.86,39.59,395900,17.1740187980334,17.3341192504212,16.8148745399742,17.1307484054961,914944.322862819,0.0,1.0
2000-08-21,39.94,40.06,39.31,39.69,220500,17.2821947793765,17.3341192504212,17.0095913063918,17.1740187980334,509586.317734913,0.0,1.0
2000-08-22,39.56,39.94,39.56,39.88,249600,17.1177672877349,17.2821947793765,17.1177672877349,17.2562325438541,576837.845381563,0.0,1.0
2000-08-23,39.25,39.69,38.75,39.63,224400,16.9836290708695,17.1740187980334,16.7672771081832,17.148056562511,518599.409068999,0.0,1.0
2000-08-24,38.19,39.31,37.88,39.22,126500,16.5249629099746,17.0095913063918,16.3908246931092,16.9706479531083,292347.70609282,0.0,1.0
2000-08-25,37.56,38.5,37.56,38.19,252800,16.25235943699,16.6591011268401,16.25235943699,16.5249629099746,584233.202373633,0.0,1.0
2000-08-28,38.13,38.83,37.25,37.66,133100,16.4990006744523,16.801893422213,16.1182212201245,16.2956298295272,307600.629888966,0.0,1.0
2000-08-29,37.5,38.31,37.13,38.13,91200,16.2263972014676,16.5768873810193,16.0662967490798,16.4990006744523,210767.674274033,0.0,1.0
2000-08-30,38.63,39.0,37.47,37.47,192900,16.7153526371385,16.8754530895263,16.2134160837065,16.2134160837065,445801.363678299,0.0,1.0
2000-08-31,38.88,39.0,38.06,38.56,237700,16.8235286184817,16.8754530895263,16.4687113996762,16.6850633623625,549336.361567295,0.0,1.0
2000-09-01,38.13,38.88,37.31,38.84,358100,16.4990006744523,16.8235286184817,16.1441834556469,16.8062204614668,827586.668393979,0.0,1.0
2000-09-05,39.39,39.69,37.63,38.16,343700,17.0442076204216,17.1740187980334,16.2826487117661,16.5119817922135,794307.561929659,0.0,1.0
2000-09-06,39.44,39.81,38.81,39.25,236500,17.0658428166902,17.225943269078,16.7932393437056,16.9836290708695,546563.102695271,0.0,1.0
2000-09-07,38.88,39.41,38.19,39.31,166000,16.8235286184817,17.0528616989291,16.5249629099746,17.0095913063918,383634.143963698,0.0,1.0
2000-09-08,39.44,39.69,38.13,38.81,178700,17.0658428166902,17.1740187980334,16.4990006744523,16.7932393437056,412984.467025983,0.0,1.0
2000-09-11,40.06,40.06,39.38,39.41,382100,17.3341192504212,17.3341192504212,17.0398805811679,17.0528616989291,883051.845834513,0.0,1.0
2000-09-12,40.19,40.63,39.69,39.94,418800,17.3903707607196,17.5807604878835,17.1740187980334,17.2821947793765,967867.346337331,0.0,1.0
2000-09-13,39.94,40.44,39.69,40.44,201200,17.2821947793765,17.4985467420627,17.1740187980334,17.4985467420627,464983.070876483,0.0,1.0
2000-09-14,39.5,39.94,39.31,39.84,125100,17.0918050522126,17.2821947793765,17.0095913063918,17.2389243868392,289112.237408787,0.0,1.0
2000-09-15,38.31,39.0,37.69,38.56,702700,16.5768873810193,16.8754530895263,16.3086109472884,16.6850633623625,1623974.17447766,0.0,1.0
2000-09-18,36.94,38.38,35.7,38.38,429000,15.9840830032591,16.6071766557954,15.4475301357972,16.6071766557954,991440.046749557,0.0,1.0
2000-09-19,38.61,39.19,37.06,37.06,237000,16.7066985586311,16.9576668353471,16.0360074743038,16.0360074743038,547718.627225281,0.0,1.0
2000-09-20,37.92,38.56,37.19,38.56,243200,16.4903465959448,16.7686646819524,16.1728900290925,16.7686646819524,559245.007152721,0.19,1.0
2000-09-21,38.06,38.25,36.88,37.88,119200,16.551228677259,16.6338543590425,16.0380797061826,16.4729517155694,274103.638374195,0.0,1.0
2000-09-22,37.94,38.25,37.0,37.78,235700,16.4990440361326,16.6338543590425,16.0902643473091,16.4294645146307,541998.553395953,0.0,1.0
2000-09-25,37.0,37.75,36.75,37.69,191000,16.0902643473091,16.4164183543491,15.9815463449624,16.3903260337859,439209.68900563,0.0,1.0
2000-09-26,36.81,37.19,36.5,36.88,453900,16.0076386655256,16.1728900290925,15.8728283426157,16.0380797061826,1043755.38135945,0.0,1.0
2000-09-27,35.13,35.75,33.88,35.25,948800,15.2770536897559,15.5466743355756,14.7334636780225,15.3292383308823,2181791.37658922,0.0,1.0
2000-09-28,35.72,36.13,34.94,35.13,359300,15.533628175294,15.7119256991426,15.1944280079724,15.2770536897559,826220.111307453,0.0,1.0
2000-09-29,35.5,36.75,35.44,35.88,296000,15.437956333229,15.9815463449624,15.4118640126658,15.6032076967959,680660.041600348,0.0,1.0
2000-10-02,35.88,36.0,34.0,35.41,230800,15.6032076967959,15.6553923379223,14.7856483191489,15.3988178523842,530730.870274868,0.0,1.0
2000-10-03,34.75,35.81,34.5,35.78,291500,15.1118023261889,15.5727666561388,15.0030843238422,15.5597204958572,670312.16934629,0.0,1.0
2000-10-04,34.06,35.06,33.81,34.88,458400,14.8117406397121,15.2466126490988,14.7030226373654,15.1683356874092,1054103.25361351,0.0,1.0
2000-10-05,34.5,34.69,34.0,34.5,777800,15.0030843238422,15.0857100056257,14.7856483191489,15.0030843238422,1788572.23093498,0.0,1.0
2000-10-06,34.94,35.5,34.69,34.94,496100,15.1944280079724,15.437956333229,15.0857100056257,15.1944280079724,1140795.42783086,0.0,1.0
2000-10-09,34.02,34.92,33.94,34.75,180700,14.7943457593366,15.1857305677847,14.7595559985857,15.1118023261889,415524.559179673,0.0,1.0
2000-10-10,33.63,34.44,33.38,34.44,257100,14.6247456756758,14.976992003279,14.5160276733291,14.976992003279,591208.434781924,0.0,1.0
2000-10-11,33.25,34.19,32.81,33.63,323300,14.4594943121088,14.8682740009323,14.2681506279787,14.6247456756758,743437.133274977,0.0,1.0
2000-10-12,33.25,33.44,32.56,33.28,334200,14.4594943121088,14.5421199938923,14.159432625632,14.4725404723904,768501.979401476,0.0,1.0
2000-10-13,33.69,33.88,33.19,33.44,393100,14.650837996239,14.7334636780225,14.4334019915456,14.5421199938923,903944.129571273,0.0,1.0
2000-10-16,34.25,34.25,32.88,33.81,465200,14.8943663214955,14.8943663214955,14.2985916686357,14.7030226373654,1069740.03835298,0.0,1.0
2000-10-17,33.94,34.06,33.63,33.81,369500,14.7595559985857,14.8117406397121,14.6247456756758,14.7030226373654,849675.28841665,0.0,1.0
2000-10-18,33.89,34.19,33.38,33.56,269900,14.7378123981163,14.8682740009323,14.5160276733291,14.5943046350187,620642.382526806,0.0,1.0
2000-10-19,35.44,35.98,33.94,34.0,515000,15.4118640126658,15.6466948977346,14.7595559985857,14.7856483191489,1184256.4912979,0.0,1.0
2000-10-20,34.94,35.88,34.75,34.88,283000,15.1944280079724,15.6032076967959,15.1118023261889,15.1683356874092,650766.188421955,0.0,1.0
2000-10-23,34.5,35.38,34.38,35.19,538500,15.0030843238422,15.3857716921026,14.9508996827158,15.3031460103191,1238295.37973577,0.0,1.0
2000-10-24,35.94,36.38,34.56,34.59,382400,15.6293000173591,15.8206437014893,15.0291766444054,15.042222804687,879339.18887829,0.0,1.0
2000-10-25,35.94,36.63,35.63,36.06,208800,15.6293000173591,15.929361703836,15.4944896944492,15.6814846584855,480141.272588355,0.0,1.0
2000-10-26,35.56,37.06,35.0,35.84,278300,15.4640486537922,16.1163566678723,15.2205203285356,15.5858128164204,639958.410734381,0.0,1.0
2000-10-27,36.75,37.19,35.31,35.47,232300,15.9815463449624,16.1728900290925,15.3553306514455,15.4249101729474,534180.161026219,0.0,1.0
2000-10-30,37.94,38.13,36.69,36.69,411900,16.4990440361326,16.5816697179161,15.9554540243992,15.9554540243992,947175.240321566,0.0,1.0
2000-10-31,36.75,37.84,36.75,37.84,301800,15.9815463449624,16.4555568351939,15.9815463449624,16.4555568351939,693997.299172247,0.0,1.0
2000-11-01,37.56,38.17,36.5,36.53,205600,16.3337926725656,16.5990645982915,15.8728283426157,15.8858745028973,472782.785652135,0.0,1.0
2000-11-02,38.19,38.75,37.5,37.5,328900,16.6077620384793,16.8512903637358,16.3077003520024,16.3077003520024,756314.485413359,0.0,1.0
2000-11-03,37.69,38.06,37.38,38.03,389500,16.3903260337859,16.551228677259,16.255515710876,16.5381825169774,895665.831768027,0.0,1.0
2000-11-06,37.56,37.88,37.25,37.69,125700,16.3337926725656,16.4729517155694,16.1989823496557,16.3903260337859,289050.564963392,0.0,1.0
2000-11-07,36.5,37.69,35.97,37.63,437500,15.8728283426157,16.3903260337859,15.6423461776407,16.3642337132227,1006043.13581133,0.0,1.0
2000-11-08,36.19,37.19,35.5,35.63,173900,15.7380180197058,16.1728900290925,15.437956333229,15.4944896944492,399887.774440205,0.0,1.0
2000-11-09,36.0,36.69,35.88,36.13,266100,15.6553923379223,15.9554540243992,15.6032076967959,15.7119256991426,611904.179290045,0.0,1.0
2000-11-10,36.5,37.19,36.0,36.06,260400,15.8728283426157,16.1728900290925,15.6553923379223,15.6814846584855,598796.874434902,0.0,1.0
2000-11-13,35.5,36.94,35.25,36.06,203000,15.437956333229,16.0641720267458,15.3292383308823,15.6814846584855,466804.015016455,0.0,1.0
2000-11-14,36.17,36.44,35.47,35.52,217800,15.7293205795181,15.8467360220525,15.4249101729474,15.4466537734167,500837.017096472,0.0,1.0
2000-11-15,36.5,36.63,35.63,36.13,228500,15.8728283426157,15.929361703836,15.4944896944492,15.7119256991426,525441.957789459,0.0,1.0
2000-11-16,36.75,36.88,35.56,36.31,209500,15.9815463449624,16.0380797061826,15.4640486537922,15.7902026608322,481750.941605652,0.0,1.0
2000-11-17,36.69,36.88,36.19,36.53,181700,15.9554540243992,16.0380797061826,15.7380180197058,15.8858745028973,417824.086347241,0.0,1.0
2000-11-20,35.94,36.5,35.19,36.38,163600,15.6293000173591,15.8728283426157,15.3031460103191,15.8206437014893,376202.644614248,0.0,1.0
2000-11-21,35.94,36.44,35.13,36.25,177500,15.6293000173591,15.8467360220525,15.2770536897559,15.764110340269,408166.072243453,0.0,1.0
2000-11-22,35.25,36.13,35.25,35.5,176700,15.3292383308823,15.7119256991426,15.3292383308823,15.437956333229,406326.450509397,0.0,1.0
2000-11-24,35.13,35.31,34.95,35.13,69700,15.2770536897559,15.3553306514455,15.1987767280663,15.2770536897559,160277.043579541,0.0,1.0
2000-11-27,34.48,35.06,34.44,35.06,188900,14.9943868836545,15.2466126490988,14.976992003279,15.2466126490988,434380.681953736,0.0,1.0
2000-11-28,35.13,35.63,34.38,34.69,298800,15.2770536897559,15.4944896944492,14.9508996827158,15.0857100056257,687098.71766954,0.0,1.0
2000-11-29,36.23,37.0,35.38,35.56,399200,15.7554129000813,16.0902643473091,15.3857716921026,15.4640486537922,917971.245293443,0.0,1.0
2000-11-30,36.56,36.75,35.75,36.09,639700,15.8989206631789,15.9815463449624,15.5466743355756,15.6945308187671,1471007.52909373,0.0,1.0
2000-12-01,37.44,37.66,36.13,36.34,295500,16.2816080314392,16.3772798735043,15.7119256991426,15.8032488211138,679510.278016566,0.0,1.0
2000-12-04,37.81,38.06,37.19,37.23,393700,16.4425106749123,16.551228677259,16.1728900290925,16.190284909468,905323.845871817,0.0,1.0
2000-12-05,38.73,39.0,38.0,38.38,299500,16.8425929235481,16.9600083660825,16.5251363566958,16.6903877202627,688708.38668684,0.0,1.0
2000-12-06,39.63,39.63,38.25,38.31,328600,17.2339777319962,17.2339777319962,16.6338543590425,16.6599466796057,755624.627263089,0.0,1.0
2000-12-07,39.44,39.63,39.19,39.34,271600,17.1513520502127,17.2339777319962,17.042634047866,17.107864849274,624551.578711671,0.0,1.0
2000-12-08,39.8,40.13,39.44,39.47,970600,17.3079059735919,17.4514137366895,17.1513520502127,17.1643982104943,2231921.06884223,0.0,1.0
2000-12-11,40.06,40.06,39.38,39.75,456800,17.4209726960325,17.4209726960325,17.1252597296495,17.2861623731226,1050424.0101454,0.0,1.0
2000-12-12,39.86,40.38,39.31,40.0,400000,17.3339982941551,17.5601317390362,17.0948186889924,17.3948803754692,919810.867027499,0.0,1.0
2000-12-13,39.06,39.86,38.94,39.78,259100,16.9861006866457,17.3339982941551,16.9339160455193,17.2992085334042,595807.489117063,0.0,1.0
2000-12-14,37.63,39.13,37.63,39.09,470400,16.3642337132227,17.0165417273028,16.3642337132227,16.9991468469273,1081697.57962434,0.0,1.0
2000-12-15,37.19,37.88,36.81,37.06,911600,16.1728900290925,16.4729517155694,16.0076386655256,16.1163566678723,2096248.96595567,0.0,1.0
2000-12-18,38.19,38.38,37.25,37.44,459400,16.6077620384793,16.6903877202627,16.1989823496557,16.2816080314392,1056402.78078108,0.0,1.0
2000-12-19,38.75,39.25,38.19,38.25,496900,16.8512903637358,17.0687263684292,16.6077620384793,16.6338543590425,1142635.04956491,0.0,1.0
2000-12-20,39.0,39.31,38.25,38.69,374100,17.042634047866,17.1781011390157,16.714891085407,16.9071669567163,856082.455272041,0.19,1.0
2000-12-21,38.94,39.13,38.5,38.94,449600,17.0164146108693,17.0994428280256,16.82413873956,17.0164146108693,1028855.04381264,0.0,1.0
2000-12-22,39.05,39.05,38.63,39.0,264900,17.0644835786966,17.0644835786966,16.8809475197196,17.042634047866,606191.506018614,0.0,1.0
2000-12-26,38.94,39.13,38.62,39.06,246100,17.0164146108693,17.0994428280256,16.8765776135535,17.0688534848627,563169.987282676,0.0,1.0
2000-12-27,39.13,39.31,38.63,38.94,224500,17.0994428280256,17.1781011390157,16.8809475197196,17.0164146108693,513741.00830947,0.0,1.0
2000-12-28,39.63,39.75,38.0,39.06,313600,17.3179381363315,17.370377010325,16.605643431254,17.0688534848627,717635.546573944,0.0,1.0
2000-12-29,39.56,40.13,39.31,39.69,358000,17.2873487931687,17.5364334446375,17.1781011390157,17.3441575733282,819239.558907753,0.0,1.0
2001-01-02,39.63,39.94,39.38,39.56,669700,17.3179381363315,17.4534052274812,17.2086904821785,17.2873487931687,1532527.18603498,0.0,1.0
2001-01-03,41.13,41.25,39.5,39.5,886000,17.9734240612494,18.0258629352429,17.261129356172,17.261129356172,2027503.48936389,0.0,1.0
2001-01-04,39.94,41.13,39.75,41.06,1126000,17.4534052274812,17.9734240612494,17.370377010325,17.9428347180866,2576714.36684394,0.0,1.0
2001-01-05,39.81,40.38,39.13,39.94,533700,17.3965964473217,17.6456810987905,17.0994428280256,17.4534052274812,1221307.68879628,0.0,1.0
2001-01-08,40.19,40.44,39.5,39.5,364600,17.5626528816342,17.6719005357872,17.261129356172,17.261129356172,834342.858038456,0.0,1.0
2001-01-09,39.94,40.25,39.25,40.19,455800,17.4534052274812,17.5888723186309,17.151881702019,17.5626528816342,1043042.99148088,0.0,1.0
2001-01-10,39.88,40.55,39.63,39.69,366200,17.4271857904845,17.7199695036145,17.3179381363315,17.3441575733282,838004.263888323,0.0,1.0
2001-01-11,39.0,39.94,38.38,39.84,508900,17.042634047866,17.4534052274812,16.7716998655666,17.40970616582,1164555.89812334,0.0,1.0
2001-01-12,37.81,39.19,37.25,38.91,533400,16.5226152140978,17.1256622650223,16.2779004687951,17.0033048923709,1220621.17519943,0.0,1.0
2001-01-16,38.0,38.25,37.38,37.38,688100,16.605643431254,16.714891085407,16.3347092489546,16.3347092489546,1574633.35330846,0.0,1.0
2001-01-17,37.56,38.0,37.44,38.0,256800,16.4133675599448,16.605643431254,16.3609286859514,16.605643431254,587655.638903662,0.0,1.0
2001-01-18,37.06,37.5,37.0,37.34,561500,16.1948722516388,16.3871481229481,16.1686528146421,16.3172296242902,1284924.61543772,0.0,1.0
2001-01-19,36.13,36.94,36.0,36.94,734700,15.7884709781897,16.1424333776454,15.7316621980302,16.1424333776454,1681271.79868583,0.0,1.0
2001-01-22,37.13,37.69,35.88,35.94,839700,16.2254615948017,16.4701763401043,15.6792233240367,15.7054427610334,1921551.55758335,0.0,1.0
2001-01-23,36.94,37.31,36.44,37.06,669600,16.1424333776454,16.3041199057918,15.9239380693394,16.1948722516388,1532298.34816936,0.0,1.0
2001-01-24,36.88,37.0,36.56,36.94,590200,16.1162139406487,16.1686528146421,15.9763769433328,16.1424333776454,1350601.08286971,0.0,1.0
2001-01-25,37.0,37.44,36.75,37.0,418800,16.1686528146421,16.3609286859514,16.0594051604891,16.1686528146421,958372.981202701,0.0,1.0
2001-01-26,36.94,37.25,36.63,37.13,332700,16.1424333776454,16.2779004687951,16.0069662864957,16.2254615948017,761343.57890673,0.0,1.0
2001-01-29,36.63,37.17,36.56,37.09,446800,16.0069662864957,16.2429412194661,15.9763769433328,16.2079819701372,1022447.58357537,0.0,1.0
2001-01-30,36.19,36.63,35.75,36.56,624700,15.8146904151864,16.0069662864957,15.6224145438772,15.9763769433328,1429550.14650747,0.0,1.0
2001-01-31,35.56,36.13,35.44,36.13,443700,15.5393863267209,15.7884709781897,15.4869474527275,15.7884709781897,1015353.60974126,0.0,1.0
2001-02-01,35.63,36.13,35.38,35.53,260100,15.5699756698837,15.7884709781897,15.4607280157307,15.5262766082225,595207.288469014,0.0,1.0
2001-02-02,35.77,36.0,35.56,35.59,277500,15.6311543562094,15.7316621980302,15.5393863267209,15.5524960452193,635025.077086317,0.0,1.0
2001-02-05,36.0,36.81,35.56,35.78,244900,15.7316621980302,16.0856245974858,15.5393863267209,15.6355242623755,560423.932895274,0.0,1.0
2001-02-06,36.39,36.69,35.77,35.88,554700,15.9020885385088,16.0331857234924,15.6311543562094,15.6792233240367,1269363.64057579,0.0,1.0
2001-02-07,37.06,37.13,35.94,36.09,222900,16.1948722516388,16.2254615948017,15.7054427610334,15.7709913535252,510079.602459605,0.0,1.0
2001-02-08,36.88,37.31,36.38,37.25,172600,16.1162139406487,16.3041199057918,15.8977186323427,16.2779004687951,394974.156054408,0.0,1.0
2001-02-09,36.69,37.06,36.38,36.92,147200,16.0331857234924,16.1948722516388,15.8977186323427,16.1336935653131,336849.338187769,0.0,1.0
2001-02-12,37.5,37.75,36.0,36.5,383100,16.3871481229481,16.4963957771011,15.7316621980302,15.9501575063361,876677.863177541,0.0,1.0
2001-02-13,37.38,37.67,37.06,37.56,489100,16.3347092489546,16.4614365277721,16.1948722516388,16.4133675599448,1119246.00073124,0.0,1.0
2001-02-14,36.88,37.56,36.5,37.44,319800,16.1162139406487,16.4133675599448,15.9501575063361,16.3609286859514,731823.494242176,0.0,1.0
2001-02-15,37.06,37.31,36.13,36.69,289100,16.1948722516388,16.3041199057918,15.7884709781897,16.0331857234924,661570.269497854,0.0,1.0
2001-02-16,37.33,37.94,36.63,36.66,223000,16.312859718124,16.5794239942573,16.0069662864957,16.020076004994,510308.440325222,0.0,1.0
2001-02-20,36.56,37.31,36.44,37.19,214600,15.9763769433328,16.3041199057918,15.9239380693394,16.2516810317984,491086.05961342,0.0,1.0
2001-02-21,35.56,36.56,35.13,36.53,309200,15.5393863267209,15.9763769433328,15.3514803615778,15.9632672248345,707566.680486808,0.0,1.0
2001-02-22,36.25,36.44,34.75,35.69,395500,15.8409098521831,15.9239380693394,15.1854239272652,15.5961951068804,905053.758514015,0.0,1.0
2001-02-23,35.67,36.19,34.75,36.17,203000,15.5874552945482,15.8146904151864,15.1854239272652,15.8059506028542,464540.867201883,0.0,1.0
2001-02-26,35.81,36.06,35.19,36.0,315200,15.6486339808739,15.7578816350269,15.3776997985745,15.7316621980302,721296.952423809,0.0,1.0
2001-02-27,36.63,36.67,35.69,35.69,284000,16.0069662864957,16.0244459111602,15.5961951068804,15.5961951068804,649899.538351401,0.0,1.0
2001-02-28,36.81,37.0,36.31,36.63,449400,16.0856245974858,16.1686528146421,15.8671292891799,16.0069662864957,1028397.36808141,0.0,1.0
2001-03-01,37.28,37.44,35.5,36.86,272100,16.2910101872934,16.3609286859514,15.5131668897242,16.1074741283164,622667.832343018,0.0,1.0
2001-03-02,37.13,37.88,36.0,36.75,310200,16.2254615948017,16.5532045572606,15.7316621980302,16.0594051604891,709855.059142973,0.0,1.0
2001-03-05,37.25,37.55,36.94,37.5,316800,16.2779004687951,16.4089976537787,16.1424333776454,16.3871481229481,724958.358273676,0.0,1.0
2001-03-06,37.38,38.3,36.88,37.53,266400,16.3347092489546,16.7367406162376,16.1162139406487,16.4002578414464,609624.074002866,0.0,1.0
2001-03-07,37.5,37.88,37.31,37.34,179400,16.3871481229481,16.5532045572606,16.3041199057918,16.3172296242902,410535.130916343,0.0,1.0
2001-03-08,38.13,38.38,37.38,37.5,217300,16.6624522114136,16.7716998655666,16.3347092489546,16.3871481229481,497264.681985069,0.0,1.0
2001-03-09,37.63,38.19,37.31,38.06,199700,16.4439569031076,16.6886716484103,16.3041199057918,16.6318628682508,456989.217636533,0.0,1.0
2001-03-12,37.06,37.56,37.0,37.38,301100,16.1948722516388,16.4133675599448,16.1686528146421,16.3347092489546,689030.813371857,0.0,1.0
2001-03-13,36.69,37.13,36.38,37.0,214900,16.0331857234924,16.2254615948017,15.8977186323427,16.1686528146421,491772.573210269,0.0,1.0
2001-03-14,35.94,36.44,34.88,36.38,276100,15.7054427610334,15.9239380693394,15.2422327074248,15.8977186323427,631821.346967685,0.0,1.0
2001-03-15,36.56,36.88,35.88,36.0,261800,15.9763769433328,16.1162139406487,15.6792233240367,15.7316621980302,599097.532184498,0.0,1.0
2001-03-16,36.34,36.75,35.56,35.63,769800,15.8802390076782,16.0594051604891,15.5393863267209,15.5699756698837,1761593.88951729,0.0,1.0
2001-03-19,35.69,36.63,35.56,36.34,232600,15.5961951068804,16.0069662864957,15.5393863267209,15.8802390076782,532276.875424425,0.0,1.0
2001-03-20,35.94,36.38,35.5,35.75,311000,15.7054427610334,15.8977186323427,15.5131668897242,15.6224145438772,711685.76206791,0.0,1.0
2001-03-21,35.69,36.06,35.31,35.75,399600,15.687963136369,15.8506010282282,15.5209296258108,15.7143368485623,909087.041831289,0.21,1.0
2001-03-22,35.31,35.75,34.81,35.69,601400,15.5209296258108,15.7143368485623,15.3011486908659,15.687963136369,1368180.54794129,0.0,1.0
2001-03-23,36.0,36.0,34.88,35.31,287500,15.8242273160348,15.8242273160348,15.3319180217582,15.5209296258108,654060.371687929,0.0,1.0
2001-03-26,36.75,37.06,35.83,36.06,243300,16.1538987184522,16.2901628981181,15.7495017981535,15.8506010282282,553505.698892776,0.0,1.0
2001-03-27,36.19,37.06,36.0,36.69,409100,15.9077440713139,16.2901628981181,15.8242273160348,16.1275250062588,930699.471504457,0.0,1.0
2001-03-28,36.25,36.38,35.5,36.13,535900,15.9341177835073,15.991260826593,15.6044463810899,15.8813703591205,1219168.5328263,0.0,1.0
2001-03-29,36.69,37.0,35.94,36.0,328100,16.1275250062588,16.2637891859247,15.7978536038414,15.8242273160348,746425.07113325,0.0,1.0
2001-03-30,37.94,38.25,36.69,36.69,461600,16.6769773436211,16.813241523287,16.1275250062588,16.1275250062588,1050136.58285617,0.0,1.0
2001-04-02,37.75,39.0,37.5,37.88,385600,16.5934605883421,17.1429129257044,16.4835701208696,16.6506036314277,877237.145470833,0.0,1.0
2001-04-03,37.5,38.0,37.0,37.88,455200,16.4835701208696,16.7033510558145,16.2637891859247,16.6506036314277,1035576.63023424,0.0,1.0
2001-04-04,37.31,37.38,36.94,37.06,364500,16.4000533655905,16.4308226964828,16.2374154737313,16.2901628981181,829234.801670436,0.0,1.0
2001-04-05,37.94,38.31,37.0,37.44,360900,16.6769773436211,16.8396152354804,16.2637891859247,16.4571964086762,821044.828320605,0.0,1.0
2001-04-06,36.44,38.06,36.06,37.91,406700,16.0176345387863,16.7297247680079,15.8506010282282,16.6637904875244,925239.489271239,0.0,1.0
2001-04-09,36.51,37.0,36.2,36.96,207500,16.0484038696786,16.2637891859247,15.9121396900128,16.2462067111291,472060.963913897,0.0,1.0
2001-04-10,36.97,37.31,36.43,36.51,348400,16.250602329828,16.4000533655905,16.0132389200874,16.0484038696786,792607.420855909,0.0,1.0
2001-04-11,36.41,37.0,36.0,36.95,298700,16.0044476826897,16.2637891859247,15.8242273160348,16.2418110924302,679540.288776291,0.0,1.0
2001-04-12,36.5,36.74,35.94,36.46,145000,16.0440082509797,16.1495030997533,15.7978536038414,16.0264257761841,329873.926590434,0.0,1.0
2001-04-16,36.99,37.09,36.27,36.27,217800,16.2593935672258,16.3033497542148,15.9429090209051,15.9429090209051,495493.387664802,0.0,1.0
2001-04-17,37.64,37.8,36.59,36.76,253700,16.5451087826542,16.6154386818366,16.0835688192698,16.1582943371511,577165.621903399,0.0,1.0
2001-04-18,38.63,38.7,37.27,37.72,430500,16.9802750338451,17.0110443647374,16.3824708907949,16.5802737322454,979384.313084013,0.0,1.0
2001-04-19,38.31,39.1,38.0,38.05,549400,16.8396152354804,17.1868691126934,16.7033510558145,16.725329149309,1249880.93288816,0.0,1.0
2001-04-20,37.6,38.05,36.62,36.62,310500,16.5275263078586,16.725329149309,16.0967556753665,16.0967556753665,706385.201422962,0.0,1.0
2001-04-23,37.9,37.92,37.49,37.49,313000,16.6593948688255,16.6681861062233,16.4791745021707,16.4791745021707,712072.682915903,0.0,1.0
2001-04-24,37.93,38.76,37.5,37.96,390800,16.6725817249222,17.0374180769308,16.4835701208696,16.6857685810189,889067.106976149,0.0,1.0
2001-04-25,37.48,37.85,37.32,37.74,272700,16.4747788834718,16.637416775331,16.4044489842894,16.5890649696432,620390.481249732,0.0,1.0
2001-04-26,37.32,38.5,37.31,37.32,396400,16.4044489842894,16.9231319907595,16.4000533655905,16.4044489842894,901807.065520331,0.0,1.0
2001-04-27,38.96,38.96,37.35,37.36,352900,17.1253304509088,17.1253304509088,16.4176358403861,16.422031459085,802844.887543199,0.0,1.0
2001-04-30,38.38,39.13,38.37,38.64,304600,16.8703845663727,17.2000559687901,16.8659889476738,16.984670652544,692962.745099627,0.0,1.0
2001-05-01,38.91,39.08,37.77,38.25,286500,17.1033523574143,17.1780778752956,16.6022518257399,16.813241523287,651785.379090753,0.0,1.0
2001-05-02,38.68,38.81,37.8,38.78,316000,17.0022531273396,17.0593961704253,16.6154386818366,17.0462093143286,718897.660707429,0.0,1.0
2001-05-03,38.64,38.76,37.34,38.76,273600,16.984670652544,17.0374180769308,16.4132402216872,17.0374180769308,622437.974587191,0.0,1.0
2001-05-04,39.73,39.75,38.5,38.61,417300,17.463793090724,17.4725843281218,16.9231319907595,16.9714837964473,949354.410801294,0.0,1.0
2001-05-07,39.26,39.69,38.9,39.49,130800,17.2571990118757,17.4462106159284,17.0989567387154,17.3582982419504,297569.031710544,0.0,1.0
2001-05-08,39.09,39.18,38.63,39.09,421800,17.1824734939945,17.2220340622846,16.9802750338451,17.1824734939945,959591.877488583,0.0,1.0
2001-05-09,39.25,39.3,38.76,39.09,405400,17.2528033931768,17.2747814866713,17.0374180769308,17.1824734939945,922281.998894911,0.0,1.0
2001-05-10,39.27,39.42,39.05,39.2,449900,17.2615946305746,17.3275289110581,17.1648910191989,17.2308252996824,1023519.16946922,0.0,1.0
2001-05-11,39.48,39.68,39.15,39.25,269700,17.3539026232515,17.4418149972295,17.2088472061879,17.2528033931768,613565.503458207,0.0,1.0
2001-05-14,39.4,39.55,38.75,39.47,257000,17.3187376736603,17.3846719541438,17.0330224582319,17.3495070045526,584673.097474079,0.0,1.0
2001-05-15,39.8,39.8,39.07,39.07,297400,17.4945624216163,17.4945624216163,17.1736822565967,17.1736822565967,676582.798399964,0.0,1.0
2001-05-16,40.19,40.25,39.53,39.53,597100,17.6659915508733,17.6923652630667,17.375880716746,17.375880716746,1358398.07977343,0.0,1.0
2001-05-17,40.25,40.51,40.19,40.3,545800,17.6923652630667,17.8066513492381,17.6659915508733,17.7143433565612,1241690.95953833,0.0,1.0
2001-05-18,40.23,40.61,39.8,40.43,321700,17.6835740256689,17.850607536227,17.4945624216163,17.7714863996469,731865.118511327,0.0,1.0
2001-05-21,40.75,40.75,40.19,40.21,318000,17.9121461980116,17.9121461980116,17.6659915508733,17.6747827882711,723447.645901779,0.0,1.0
2001-05-22,40.75,40.88,40.15,40.75,336300,17.9121461980116,17.9692892410973,17.6484090760777,17.9121461980116,765080.010430089,0.0,1.0
2001-05-23,40.31,40.75,40.05,40.73,362900,17.7187389752601,17.9121461980116,17.6044528890887,17.9033549606138,825594.813514954,0.0,1.0
2001-05-24,40.47,40.83,40.18,40.32,190200,17.7890688744425,17.9473111476028,17.6615959321744,17.723134593959,432703.591982761,0.0,1.0
2001-05-25,41.0,41.0,40.14,40.38,270600,18.0220366654841,18.0220366654841,17.6440134573788,17.7495083061524,615612.996795664,0.0,1.0
2001-05-29,41.21,41.98,40.8,40.98,458300,18.114344658161,18.4528072979761,17.9341242915061,18.0132454280863,1042629.10728549,0.0,1.0
2001-05-30,41.57,41.99,40.86,41.38,223100,18.2725869313213,18.457202916675,17.9604980036995,18.1890701760422,507550.848429833,0.0,1.0
2001-05-31,42.02,42.3,41.69,41.7,635200,18.4703897727717,18.5934670963409,18.3253343557081,18.329729974407,1445075.29772582,0.0,1.0
2001-06-01,41.71,42.15,41.49,42.03,406800,18.3341255931059,18.5275328158574,18.2374219817301,18.4747853914706,925466.988530954,0.0,1.0
2001-06-04,41.48,41.8,40.95,41.79,543800,18.2330263630312,18.373686161396,18.0000585719896,18.3692905426971,1237140.97434399,0.0,1.0
2001-06-05,41.55,41.74,41.22,41.3,506900,18.2637956939235,18.3473124492026,18.1187402768599,18.153905226451,1153193.74750821,0.0,1.0
2001-06-06,41.55,41.72,40.95,41.36,320100,18.2637956939235,18.3385212118048,18.0000585719896,18.1802789386444,728225.130355847,0.0,1.0
2001-06-07,41.29,41.6,41.19,41.59,172800,18.1495096077521,18.285773787418,18.1055534207632,18.2813781687191,393118.720791911,0.0,1.0
2001-06-08,41.51,41.65,40.8,41.3,224000,18.2462132191279,18.3077518809125,17.9341242915061,18.153905226451,509598.341767291,0.0,1.0
2001-06-11,41.7,41.81,41.37,41.51,193700,18.329729974407,18.3780817800949,18.1846745573433,18.2462132191279,440666.066072875,0.0,1.0
2001-06-12,42.24,42.25,41.35,41.75,183500,18.5670933841475,18.5714890028464,18.1758833199455,18.3517080679015,417461.141581687,0.0,1.0
2001-06-13,42.7,42.92,42.14,42.26,272000,18.7692918442968,18.8659954556726,18.5231371971585,18.5758846215453,618797.986431711,0.0,1.0
2001-06-14,41.85,42.7,41.56,42.7,322900,18.3956642548905,18.7692918442968,18.2681913126224,18.7692918442968,734595.109627937,0.0,1.0
2001-06-15,41.3,41.72,41.28,41.56,706100,18.153905226451,18.3385212118048,18.1451139890533,18.2681913126224,1606372.27286556,0.0,1.0
2001-06-18,40.8,41.4,40.75,41.4,299200,17.9341242915061,18.19786141344,17.9121461980116,18.19786141344,680677.785074881,0.0,1.0
2001-06-19,40.99,41.15,40.38,41.06,428000,18.0176410467852,18.0879709459676,17.7495083061524,18.0484103776775,973696.831591072,0.0,1.0
2001-06-20,41.1,41.38,40.55,40.98,552900,18.1583008451499,18.2820070309563,17.9153065516017,18.1052839083758,1251449.14129285,0.21,1.0
2001-06-21,40.9,41.18,39.96,41.1,638600,18.0699392838597,18.1936454696661,17.6546399457954,18.1583008451499,1445424.88990705,0.0,1.0
2001-06-22,40.15,40.99,39.95,40.99,632000,17.7385834290212,18.1097019864403,17.6502218677309,18.1097019864403,1430486.26749335,0.0,1.0
2001-06-25,39.95,40.55,39.91,40.14,176800,17.6502218677309,17.9153065516017,17.6325495554729,17.7341653509567,400174.00647599,0.0,1.0
2001-06-26,40.71,40.75,39.85,39.95,243900,17.9859958006339,18.003668112892,17.6060410870858,17.6502218677309,552050.001015237,0.0,1.0
2001-06-27,40.35,40.64,39.81,40.63,314200,17.8269449903114,17.9550692541823,17.5883687748277,17.9506511761178,711168.96399749,0.0,1.0
2001-06-28,40.54,40.85,40.0,40.01,266000,17.9108884735372,18.0478488935371,17.6723122580535,17.676730336118,602071.751824735,0.0,1.0
2001-06-29,39.5,40.53,34.0,40.3,610200,17.4514083548278,17.9064703954727,15.0214654193455,17.8048545999889,1381143.54497539,0.0,1.0
2001-07-02,40.36,40.4,39.3,39.68,696800,17.831363068376,17.849035380634,17.3630467935375,17.5309337599891,1577156.37846419,0.0,1.0
2001-07-03,40.59,40.62,40.3,40.35,181400,17.9329788638598,17.9462330980533,17.8048545999889,17.8269449903114,410585.773612807,0.0,1.0
2001-07-05,40.19,40.76,39.96,40.54,305700,17.7562557412792,18.0080861909565,17.6546399457954,17.9108884735372,691929.829070759,0.0,1.0
2001-07-06,38.93,40.25,38.92,40.0,256900,17.1995779051505,17.7827642096663,17.195159827086,17.6723122580535,581474.560314943,0.0,1.0
2001-07-09,39.58,39.7,38.82,38.9,257200,17.4867529793439,17.5397699161181,17.1509790464409,17.186323670957,582153.588606474,0.0,1.0
2001-07-10,38.94,39.5,38.71,39.47,195400,17.2039959832151,17.4514083548278,17.1023801877313,17.4381541206343,442273.760550951,0.0,1.0
2001-07-11,38.88,39.04,38.29,38.9,374600,17.177487514828,17.2481767638602,16.9168209090217,17.186323670957,847879.993359194,0.0,1.0
2001-07-12,39.2,39.2,38.6,38.89,499300,17.3188660128924,17.3188660128924,17.0537813290216,17.1819055928925,1130129.41987252,0.0,1.0
2001-07-13,39.21,39.26,38.54,38.55,172500,17.3232840909569,17.3453744812795,17.0272728606345,17.031690938699,390441.267630703,0.0,1.0
2001-07-16,39.61,39.77,39.15,39.21,418700,17.5000072135375,17.5706964625697,17.2967756225698,17.3232840909569,947697.152214346,0.0,1.0
2001-07-17,39.58,39.78,39.08,39.7,344100,17.4867529793439,17.5751145406342,17.2658490761182,17.5397699161181,778845.45038681,0.0,1.0
2001-07-18,39.75,39.75,39.3,39.58,360100,17.5618603064406,17.5618603064406,17.3630467935375,17.4867529793439,815060.292601833,0.0,1.0
2001-07-19,39.75,39.91,39.62,39.76,412400,17.5618603064406,17.6325495554729,17.504425291602,17.5662783845052,933437.558092186,0.0,1.0
2001-07-20,38.66,39.75,38.48,39.63,448400,17.0802897974087,17.5618603064406,17.0007643922474,17.5088433696665,1014920.95307598,0.0,1.0
2001-07-23,38.37,39.11,38.34,38.75,251700,16.9521655335378,17.2791033103118,16.9389112993443,17.1200524999893,569704.73659506,0.0,1.0
2001-07-24,38.38,39.31,38.09,38.4,335500,16.9565836116023,17.3674648716021,16.8284593477314,16.9654197677313,759379.972696236,0.0,1.0
2001-07-25,39.15,39.45,38.2,38.6,266200,17.2967756225698,17.4293179645052,16.8770582064411,17.0537813290216,602524.437352424,0.0,1.0
2001-07-26,39.34,39.45,38.71,38.74,507600,17.3807191057956,17.4293179645052,17.1023801877313,17.1156344219248,1148915.86927156,0.0,1.0
2001-07-27,38.83,39.43,38.4,39.34,218400,17.1553971245054,17.4204818083762,16.9654197677313,17.3807191057956,494332.596235046,0.0,1.0
2001-07-30,38.79,39.0,38.49,38.6,326600,17.1377248122474,17.2305044516021,17.005182470312,17.0537813290216,739235.466714128,0.0,1.0
2001-07-31,39.4,39.41,38.72,38.72,369900,17.4072275741827,17.4116456522472,17.1067982657958,17.1067982657958,837241.883458531,0.0,1.0
2001-08-01,39.47,39.47,38.85,39.14,245200,17.4381541206343,17.4381541206343,17.1642332806344,17.2923575445053,554992.456945206,0.0,1.0
2001-08-02,38.4,39.47,38.38,39.47,423400,16.9654197677313,17.4381541206343,16.9565836116023,17.4381541206343,958335.262115013,0.0,1.0
2001-08-03,39.01,39.13,37.47,38.73,657400,17.2349225296667,17.2879394664408,16.5545385077316,17.1112163438603,1487977.3295097,0.0,1.0
2001-08-06,38.55,39.57,38.4,38.78,299700,17.031690938699,17.4823349012794,16.9654197677313,17.1333067341828,678349.263240126,0.0,1.0
2001-08-07,39.46,39.6,38.41,38.41,278100,17.4337360425698,17.4955891354729,16.9698378457959,16.9698378457959,629459.226249844,0.0,1.0
2001-08-08,39.45,39.91,39.23,39.27,276200,17.4293179645052,17.6325495554729,17.3321202470859,17.349792559344,625158.713736813,0.0,1.0
2001-08-09,39.73,39.95,39.08,39.35,290600,17.5530241503116,17.6502218677309,17.2658490761182,17.3851371838601,657752.071730332,0.0,1.0
2001-08-10,39.89,40.06,39.25,39.5,144200,17.6237133993438,17.6988207264406,17.340956403215,17.4514083548278,326386.265462883,0.0,1.0
2001-08-13,39.82,40.04,39.6,39.84,130300,17.5927868528922,17.6899845703115,17.4955891354729,17.6016230090213,294924.621288583,0.0,1.0
2001-08-14,40.54,40.7,40.17,40.23,272700,17.9108884735372,17.9815777225694,17.7474195851502,17.7739280535373,617236.717002276,0.0,1.0
2001-08-15,40.34,40.83,40.18,40.6,271700,17.8225269122469,18.0390127374081,17.7518376632147,17.9373969419243,614973.289363838,0.0,1.0
2001-08-16,40.87,40.87,40.0,40.05,333300,18.0566850496661,18.0566850496661,17.6723122580535,17.694402648376,754400.431891672,0.0,1.0
2001-08-17,41.24,41.45,40.65,40.75,372900,18.2201539380531,18.3129335774079,17.9594873322468,18.003668112892,844032.16637385,0.0,1.0
2001-08-20,41.69,41.8,41.08,41.23,385900,18.4189674509562,18.4675663096659,18.1494646890209,18.2157358599886,873456.725673556,0.0,1.0
2001-08-21,41.65,41.96,41.3,41.7,272100,18.4012951386982,18.5382555586981,18.2466624064402,18.4233855290208,615878.660419212,0.0,1.0
2001-08-22,41.74,41.95,41.18,41.67,245400,18.4410578412788,18.5338374806336,18.1936454696661,18.4101312948272,555445.142472895,0.0,1.0
2001-08-23,41.49,41.95,41.49,41.68,177500,18.330605889666,18.5338374806336,18.330605889666,18.4145493728917,401758.405822896,0.0,1.0
2001-08-24,42.13,42.2,41.4,41.58,188700,18.6133628857948,18.6442894322464,18.2908431870854,18.3703685922466,427108.795373412,0.0,1.0
2001-08-27,41.66,42.2,41.56,42.07,250500,18.4057132167627,18.6442894322464,18.3615324361176,18.5868544174077,566988.623428933,0.0,1.0
2001-08-28,41.08,41.8,40.8,41.8,398900,18.1494646890209,18.4675663096659,18.0257585032145,18.4675663096659,902881.28497326,0.0,1.0
2001-08-29,40.63,41.23,40.53,40.85,183900,17.9506511761178,18.2157358599886,17.9064703954727,18.0478488935371,416244.342708906,0.0,1.0
2001-08-30,40.64,41.46,40.42,40.79,249400,17.9550692541823,18.3173516554724,17.857871536763,18.02134042515,564498.853026651,0.0,1.0
2001-08-31,40.0,40.84,39.85,40.7,350800,17.6723122580535,18.0434308154726,17.6060410870858,17.9815777225694,794010.415564349,0.0,1.0
2001-09-04,40.01,40.49,39.82,40.03,311800,17.676730336118,17.8887980832146,17.5927868528922,17.685566492247,705736.737665234,0.0,1.0
2001-09-05,40.53,40.7,39.31,39.79,297700,17.9064703954727,17.9815777225694,17.3674648716021,17.5795326186987,673822.407963247,0.0,1.0
2001-09-06,39.15,40.35,38.93,40.34,288500,17.2967756225698,17.8269449903114,17.1995779051505,17.8225269122469,652998.873689611,0.0,1.0
2001-09-07,38.97,39.16,38.54,38.97,222100,17.2172502174086,17.3011937006344,17.0272728606345,17.2172502174086,502707.27849727,0.0,1.0
2001-09-10,39.9,40.16,38.24,38.25,502700,17.6281314774083,17.7430015070857,16.8947305186991,16.8991485967636,1137825.07384321,0.0,1.0
2001-09-17,39.14,40.0,34.36,36.58,736900,17.2923575445053,17.6723122580535,15.1805162296679,16.1613295599899,1667919.82676559,0.0,1.0
2001-09-18,39.1,39.65,38.8,39.04,345700,17.2746852322473,17.5176795257955,17.1421428903119,17.2481767638602,782466.934608311,0.0,1.0
2001-09-19,38.7,39.5,38.25,39.5,505600,17.1907417490215,17.5461059195439,16.9908494031027,17.5461059195439,1138212.66619364,0.21,1.0
2001-09-20,38.37,38.95,38.17,38.95,382700,17.044154028681,17.3017930523098,16.9553129860504,17.3017930523098,861538.740807564,0.0,1.0
2001-09-21,37.29,38.2,36.92,38.2,608400,16.5644123984758,16.968639142445,16.4000564696092,16.968639142445,1369637.23519028,0.0,1.0
2001-09-24,37.77,38.5,37.49,38.09,355300,16.7776309007892,17.1019007063909,16.6532534411064,16.9197765689982,799855.538565266,0.0,1.0
2001-09-25,37.82,38.07,37.33,37.7,841700,16.7998411614469,16.9108924647351,16.5821806070019,16.7465365358685,1894844.93895407,0.0,1.0
2001-09-26,37.82,38.06,37.5,37.96,435000,16.7998411614469,16.9064504126036,16.6576954932379,16.8620298912883,979277.115890486,0.0,1.0
2001-09-27,39.9,40.0,37.85,37.89,364200,17.7237880048051,17.7682085261204,16.8131673178415,16.8309355263676,819891.32323521,0.0,1.0
2001-09-28,41.62,41.93,40.0,40.06,676700,18.4878209714283,18.6255245875057,17.7682085261204,17.7948608389096,1523394.99844389,0.0,1.0
2001-10-01,40.5,41.72,40.15,41.72,589000,17.9903111326969,18.5322414927436,17.8348393080934,18.5322414927436,1325963.72703333,0.0,1.0
2001-10-02,40.65,40.79,40.12,40.5,897700,18.0569419146699,18.1191306445113,17.8215131516988,17.9903111326969,2020912.79755147,0.0,1.0
2001-10-03,41.81,42.41,40.12,42.41,556700,18.5722199619274,18.8387430898192,17.8215131516988,18.8387430898192,1253249.58716376,0.0,1.0
2001-10-04,42.4,42.93,41.47,42.93,689100,18.8343010376877,19.0697298006588,18.4211901894554,19.0697298006588,1551310.02427617,0.0,1.0
2001-10-05,41.01,42.25,40.63,42.25,931100,18.216855791405,18.7676702557147,18.0480578104068,18.7676702557147,2096103.27035778,0.0,1.0
2001-10-08,39.68,40.97,39.28,40.97,433200,17.6260628579115,18.1990875828789,17.4483807726503,18.1990875828789,975224.934721285,0.0,1.0
2001-10-09,39.03,40.2,38.98,39.8,882300,17.337329469362,17.857049568751,17.3151192087044,17.6793674834898,1986244.13643719,0.0,1.0
2001-10-10,39.1,39.5,38.75,39.09,1331000,17.3684238342827,17.5461059195439,17.2129520096792,17.3639817821512,2996362.85344883,0.0,1.0
2001-10-11,39.31,39.59,38.75,38.96,929000,17.4617069290449,17.5860843887277,17.2129520096792,17.3062351044413,2091375.72566037,0.0,1.0
2001-10-12,38.93,39.23,38.39,39.12,381000,17.2929089480467,17.4261705119926,17.0530381329441,17.3773079385458,857711.680814428,0.0,1.0
2001-10-15,39.4,39.81,38.75,39.02,493200,17.5016853982286,17.6838095356214,17.2129520096792,17.3328874172305,1110297.64036136,0.0,1.0
2001-10-16,39.46,39.89,38.56,39.5,380600,17.5283377110178,17.7193459526736,17.1285530191801,17.5461059195439,856811.196110161,0.0,1.0
2001-10-17,38.78,39.59,38.4,39.5,371500,17.2262781660738,17.5860843887277,17.0574801850756,17.5461059195439,836325.169088082,0.0,1.0
2001-10-18,38.31,39.15,37.38,38.7,296000,17.0175017158918,17.3906340949404,16.6043908676595,17.1907417490215,666358.681157667,0.0,1.0
2001-10-19,37.83,38.56,37.45,38.55,395600,16.8042832135784,17.1285530191801,16.6354852325803,17.1241109670486,890579.372520177,0.0,1.0
2001-10-22,39.57,39.82,37.49,37.51,237900,17.5772002844646,17.6882515877529,16.6532534411064,16.6621375453694,535563.277862868,0.0,1.0
2001-10-23,38.06,39.77,37.73,39.48,291800,16.9064504126036,17.6660413270952,16.7598626922631,17.5372218152809,656903.591762861,0.0,1.0
2001-10-24,38.65,39.25,38.04,38.65,275700,17.1685314883639,17.4350546162557,16.8975663083405,17.1685314883639,620659.082416108,0.0,1.0
2001-10-25,38.95,39.68,37.16,38.61,451700,17.3017930523098,17.6260628579115,16.5066657207659,17.1507632798377,1016872.35229364,0.0,1.0
2001-10-26,38.9,39.48,38.39,38.89,234200,17.2795827916521,17.5372218152809,17.0530381329441,17.2751407395206,527233.794348397,0.0,1.0
2001-10-29,38.46,38.91,38.07,38.86,177100,17.0841324978648,17.2840248437837,16.9108924647351,17.261814583126,398689.602814265,0.0,1.0
2001-10-30,37.56,38.21,37.45,38.21,253300,16.6843478060271,16.9730811945765,16.6354852325803,16.9730811945765,570231.93897715,0.0,1.0
2001-10-31,37.2,37.91,37.05,37.52,397500,16.524433929292,16.8398196306306,16.4578031473191,16.666579597501,894856.674865446,0.0,1.0
2001-11-01,38.84,38.99,37.08,37.12,322500,17.2529304788629,17.3195612608359,16.4711293037136,16.4888975122398,726015.792815364,0.0,1.0
2001-11-02,39.63,39.89,38.61,38.69,497100,17.6038525972538,17.7193459526736,17.1507632798377,17.18629969689,1119077.36622796,0.0,1.0
2001-11-05,40.46,40.74,39.5,39.51,287500,17.9725429241708,18.0969203838537,17.5461059195439,17.5505479716755,647223.38119199,0.0,1.0
2001-11-06,40.61,40.95,39.86,40.46,309100,18.0391737061438,18.1902034786158,17.706019796279,17.9725429241708,695849.555222412,0.0,1.0
2001-11-07,41.11,41.34,40.15,41.34,582200,18.2612763127203,18.3634435117455,17.8348393080934,18.3634435117455,1310655.48706078,0.0,1.0
2001-11-08,39.14,41.21,39.05,41.21,380300,17.3861920428088,18.3056968340356,17.3462135736251,18.3056968340356,856135.832581962,0.0,1.0
2001-11-09,38.64,39.24,38.51,39.11,257400,17.1640894362323,17.4306125641241,17.1063427585224,17.3728658864143,579461.90719589,0.0,1.0
2001-11-12,38.98,39.05,37.34,38.61,206200,17.3151192087044,17.3462135736251,16.5866226591334,17.1507632798377,464199.865049697,0.0,1.0
2001-11-13,38.87,39.05,38.19,38.98,372800,17.2662566352575,17.3462135736251,16.9641970903135,17.3151192087044,839251.744376953,0.0,1.0
2001-11-14,38.6,38.95,38.04,38.94,281900,17.1463212277062,17.3017930523098,16.8975663083405,17.2973510001782,634616.59533225,0.0,1.0
2001-11-15,38.46,39.27,38.35,38.7,350300,17.0841324978648,17.4439387205187,17.035269924418,17.1907417490215,788599.479761926,0.0,1.0
2001-11-16,38.63,39.1,38.44,38.6,274300,17.1596473841008,17.3684238342827,17.0752483936017,17.1463212277062,617507.385951175,0.0,1.0
2001-11-19,40.12,40.14,38.58,38.75,305400,17.8215131516988,17.8303972559619,17.1374371234432,17.2129520096792,687520.071707943,0.0,1.0
2001-11-20,39.7,40.47,39.56,39.93,338400,17.6349469621745,17.9769849763023,17.5727582323331,17.7371141611997,761810.059809981,0.0,1.0
2001-11-21,40.3,40.38,39.54,40.38,218000,17.9014700900663,17.9370065071186,17.56387412807,17.9370065071186,490764.163825579,0.0,1.0
2001-11-23,40.69,41.05,40.22,41.05,123400,18.074710123196,18.2346239999311,17.8659336730141,18.2346239999311,277799.531266405,0.0,1.0
2001-11-26,40.36,41.14,40.33,40.67,674600,17.9281224028555,18.2746024691149,17.9147962464609,18.065826018933,1518667.45374649,0.0,1.0
2001-11-27,39.95,40.61,39.78,40.61,391600,17.7459982654628,18.0391737061438,17.6704833792268,18.0391737061438,881574.525477505,0.0,1.0
2001-11-28,39.53,39.88,39.39,39.88,317000,17.5594320759385,17.7149039005421,17.4972433460971,17.7149039005421,713634.12813169,0.0,1.0
2001-11-29,39.19,39.72,38.75,39.48,542500,17.4084023034665,17.6438310664376,17.2129520096792,17.5372218152809,1221282.38016228,0.0,1.0
2001-11-30,38.59,39.23,38.53,39.22,528500,17.1418791755747,17.4261705119926,17.1152268627855,17.4217284598611,1189765.41551293,0.0,1.0
2001-12-03,38.71,39.0,38.5,39.0,529200,17.195183801153,17.3240033129674,17.1019007063909,17.3240033129674,1191341.2637454,0.0,1.0
2001-12-04,38.71,39.26,37.75,38.55,930000,17.195183801153,17.4394966683872,16.7687467965262,17.1241109670486,2093626.93742105,0.0,1.0
2001-12-05,38.77,39.05,38.7,38.72,283300,17.2218361139422,17.3462135736251,17.1907417490215,17.1996258532846,637768.291797186,0.0,1.0
2001-12-06,38.46,38.65,38.34,38.65,412700,17.0841324978648,17.1685314883639,17.0308278722864,17.1685314883639,929075.093627596,0.0,1.0
2001-12-07,38.18,38.54,38.01,38.54,464200,16.959755038182,17.119668914917,16.8842401519459,17.119668914917,1045012.49930198,0.0,1.0
2001-12-10,37.69,38.4,37.61,38.11,446400,16.742094483737,17.0574801850756,16.7065580666847,16.9286606732612,1004940.9299621,0.0,1.0
2001-12-11,37.36,37.98,37.28,37.67,389600,16.5955067633965,16.8709139955514,16.5599703463442,16.7332103794739,877072.10195617,0.0,1.0
2001-12-12,37.73,38.1,37.57,37.74,400700,16.7598626922631,16.9242186211297,16.6887898581586,16.7643047443946,902060.552499583,0.0,1.0
2001-12-13,37.01,37.74,36.9,37.73,254200,16.4400349387929,16.7643047443946,16.3911723653461,16.7598626922631,572258.029561753,0.0,1.0
2001-12-14,37.03,37.5,36.95,37.11,229300,16.448919043056,16.6576954932379,16.4133826260038,16.4844554601082,516202.856721124,0.0,1.0
2001-12-17,36.79,37.12,36.33,37.02,695300,16.3423097918993,16.4888975122398,16.1379753938489,16.4444769909245,1565267.53719231,0.0,1.0
2001-12-18,37.67,37.87,36.65,36.9,404400,16.7332103794739,16.8220514221045,16.2801210620578,16.3911723653461,910390.036014055,0.0,1.0
2001-12-19,37.29,37.98,37.16,37.75,454900,16.6576954932379,16.9659231652769,16.5996236129987,16.8631806079306,1018341.40304018,0.21,1.0
2001-12-20,37.31,37.65,37.1,37.5,485400,16.6666296286593,16.8185099308235,16.5728212067344,16.7515039151628,1086618.85477183,0.0,1.0
2001-12-21,37.17,37.64,37.15,37.6,791000,16.6040906807094,16.8140428631128,16.595156545288,16.7961745922699,1770736.53507317,0.0,1.0
2001-12-24,37.39,37.62,37.2,37.25,271900,16.702366170345,16.8051087276913,16.6174918838415,16.6398272223951,608676.692650309,0.0,1.0
2001-12-26,37.51,37.85,37.26,37.31,142700,16.7559709828735,16.9078512850377,16.6442942901058,16.6666296286593,319448.929905109,0.0,1.0
2001-12-27,37.89,37.97,37.2,37.39,165000,16.9257195558805,16.9614560975662,16.6174918838415,16.702366170345,369369.820843328,0.0,1.0
2001-12-28,38.14,38.4,37.93,38.0,214300,17.0373962486483,17.1535400091267,16.9435878267234,16.9748573006983,479733.046101364,0.0,1.0
2001-12-31,38.15,38.83,38.1,38.2,381900,17.041863316359,17.3456239206873,17.0195279778054,17.0641986549125,854923.239879193,0.0,1.0
2002-01-02,37.86,38.32,37.55,38.04,799900,16.9123183527484,17.117803467441,16.7738392537164,16.9927255715412,1790660.11934896,0.0,1.0
2002-01-03,37.74,37.99,37.33,37.99,371400,16.8587135402199,16.9703902329876,16.6755637640807,16.9703902329876,831417.887643708,0.0,1.0
2002-01-04,37.86,38.06,37.63,37.65,530800,16.9123183527484,17.0016597069626,16.8095757954021,16.8185099308235,1188251.52062811,0.0,1.0
2002-01-07,37.26,37.95,37.15,37.85,405600,16.6442942901058,16.9525219621448,16.595156545288,16.9078512850377,907978.177782143,0.0,1.0
2002-01-08,36.74,37.3,36.55,37.28,313900,16.4120067691489,16.6621625609486,16.3271324826454,16.6532284255272,702698.101592245,0.0,1.0
2002-01-09,36.71,37.69,36.56,36.75,605500,16.3986055660167,16.8363782016663,16.3315995503561,16.4164738368596,1355475.31224628,0.0,1.0
2002-01-10,37.06,37.35,36.55,36.75,392000,16.5549529358916,16.6844978995022,16.3271324826454,16.4164738368596,877533.150124754,0.0,1.0
2002-01-11,37.06,37.28,36.8,37.25,205100,16.5549529358916,16.6532284255272,16.4388091754131,16.6398272223951,459137.88033313,0.0,1.0
2002-01-14,36.76,37.1,36.62,36.99,292100,16.4209409045703,16.5728212067344,16.3584019566203,16.5236834619166,653896.51314143,0.0,1.0
2002-01-15,37.49,37.52,36.98,37.02,441200,16.7470368474521,16.7604380505842,16.5192163942059,16.5370846650487,987672.514885312,0.0,1.0
2002-01-16,37.24,37.79,37.12,37.49,267000,16.6353601546844,16.8810488787734,16.5817553421558,16.7470368474521,597707.528273748,0.0,1.0
2002-01-17,37.41,37.75,37.0,37.19,267600,16.7113003057664,16.8631806079306,16.5281505296273,16.6130248161308,599050.691258635,0.0,1.0
2002-01-18,37.26,37.72,37.0,37.05,294100,16.6442942901058,16.8497794047984,16.5281505296273,16.5504858681809,658373.723091046,0.0,1.0
2002-01-22,37.13,37.69,36.96,37.26,301500,16.5862224098665,16.8363782016663,16.5102822587845,16.6442942901058,674939.399904629,0.0,1.0
2002-01-23,37.27,37.55,37.04,37.55,342900,16.6487613578165,16.7738392537164,16.5460188004702,16.7738392537164,767617.64586168,0.0,1.0
2002-01-24,38.06,38.1,37.15,37.29,341500,17.0016597069626,17.0195279778054,16.595156545288,16.6576954932379,764483.598896948,0.0,1.0
2002-01-25,38.55,38.97,37.86,38.01,342000,17.2205460247874,17.4081628686372,16.9123183527484,16.979324368409,765602.901384352,0.0,1.0
2002-01-28,38.13,38.7,38.0,38.31,345700,17.0329291809376,17.287552040448,16.9748573006983,17.1133363997303,773885.739791141,0.0,1.0
2002-01-29,37.47,38.95,37.25,38.36,513900,16.7381027120307,17.3992287332158,16.6398272223951,17.1356717382839,1150419.09655386,0.0,1.0
2002-01-30,37.61,37.96,36.82,37.41,314500,16.8006416599806,16.9569890298555,16.4477433108345,16.7113003057664,704041.264577133,0.0,1.0
2002-01-31,38.5,38.52,37.41,37.52,426700,17.1982106862338,17.2071448216553,16.7113003057664,16.7604380505842,955212.742750596,0.0,1.0
2002-02-01,38.56,39.03,38.12,39.03,238600,17.2250130924981,17.4349652749015,17.0284621132268,17.4349652749015,534131.1469892,0.0,1.0
2002-02-04,38.1,38.77,38.08,38.54,267100,17.0195279778054,17.318821514423,17.010593842384,17.2160789570767,597931.388771231,0.0,1.0
2002-02-05,38.08,38.6,37.76,37.92,250000,17.010593842384,17.2428813633409,16.8676476756413,16.9391207590126,559651.243702012,0.0,1.0
2002-02-06,38.06,38.37,37.2,38.07,475000,17.0016597069626,17.1401388059946,16.6174918838415,17.0061267746733,1063337.36303382,0.0,1.0
2002-02-07,38.37,38.66,37.81,38.11,280000,17.1401388059946,17.2696837696052,16.8899830141948,17.0239950455161,626809.392946254,0.0,1.0
2002-02-08,38.72,38.78,38.06,38.36,392100,17.2964861758695,17.3232885821337,17.0016597069626,17.1356717382839,877757.010622234,0.0,1.0
2002-02-11,38.7,39.01,38.43,38.68,248000,17.287552040448,17.42603113948,17.1669412122589,17.2786179050266,555174.033752397,0.0,1.0
2002-02-12,38.54,38.76,38.36,38.7,223300,17.2160789570767,17.3143544467123,17.1356717382839,17.287552040448,499880.490874636,0.0,1.0
2002-02-13,39.39,39.56,38.4,38.54,216900,17.595779712487,17.6717198635691,17.1535400091267,17.2160789570767,485553.419035867,0.0,1.0
2002-02-14,39.67,39.89,39.1,39.45,188200,17.7208576083869,17.8191330980225,17.4662347488764,17.6225821187513,421305.456258875,0.0,1.0
2002-02-15,39.21,39.57,38.9,39.57,213100,17.5153724936942,17.6761869312798,17.3768933946622,17.6761869312798,477046.720131596,0.0,1.0
2002-02-19,38.74,39.39,38.55,39.18,197200,17.3054203112909,17.595779712487,17.2205460247874,17.5019712905621,441452.901032147,0.0,1.0
2002-02-20,39.62,39.77,38.69,39.77,272500,17.6985222698334,17.765528285494,17.2830849727373,17.765528285494,610019.855635192,0.0,1.0
2002-02-21,38.51,39.67,38.4,39.65,329800,17.2026777539445,17.7208576083869,17.1535400091267,17.7119234729655,738291.920691696,0.0,1.0
2002-02-22,38.8,39.0,38.0,38.58,478600,17.3322227175551,17.4215640717693,16.9748573006983,17.2339472279195,1071396.34094313,0.0,1.0
2002-02-25,39.34,39.52,38.55,38.88,438300,17.5734443739335,17.6538515927263,17.2205460247874,17.3679592592408,981180.560458367,0.0,1.0
2002-02-26,39.56,39.76,38.95,39.26,319900,17.6717198635691,17.7610612177833,17.3992287332158,17.5377078322478,716129.731441095,0.0,1.0
2002-02-27,40.17,40.3,39.35,39.6,409400,17.9442109939224,18.0022828741616,17.5779114416442,17.6895881344119,916484.876686416,0.0,1.0
2002-02-28,40.21,40.85,40.0,40.21,406800,17.9620792647653,18.2479715982507,17.8682708428403,17.9620792647653,910664.503751912,0.0,1.0
2002-03-01,40.53,40.68,39.96,40.31,264100,18.105025431508,18.1720314471686,17.8504025719975,18.0067499418724,591215.573846805,0.0,1.0
2002-03-04,41.05,41.58,40.54,40.55,460400,18.3373129524649,18.5740675411325,18.1094924992187,18.1139595669294,1030653.73040163,0.0,1.0
2002-03-05,41.72,41.82,40.97,40.97,642100,18.6366064890825,18.6812771661896,18.3015764107792,18.3015764107792,1437408.25432425,0.0,1.0
2002-03-06,42.01,42.1,41.53,41.79,593300,18.7661514526931,18.8063550620895,18.551732202579,18.6678759630574,1328164.33155361,0.0,1.0
2002-03-07,41.39,42.5,40.89,42.41,715500,18.489193254629,18.9850377705179,18.2658398690935,18.9448341611215,1601721.85947516,0.0,1.0
2002-03-08,41.39,42.21,41.36,41.39,344800,18.489193254629,18.8554928069073,18.4757920514969,18.489193254629,771870.995313817,0.0,1.0
2002-03-11,41.73,42.1,41.29,41.66,379500,18.6410735567932,18.8063550620895,18.4445225775219,18.6098040828182,849550.587939654,0.0,1.0
2002-03-12,41.95,42.05,41.25,41.7,286000,18.7393490464288,18.7840197235359,18.4266543066791,18.6276723536611,640241.022795102,0.0,1.0
2002-03-13,41.74,42.1,41.55,42.1,251400,18.6455406245039,18.8063550620895,18.5606663380004,18.8063550620895,562785.290666743,0.0,1.0
2002-03-14,42.11,42.34,41.5,42.34,445600,18.8108221298002,18.9135646871465,18.5383309994469,18.9135646871465,997522.376774465,0.0,1.0
2002-03-15,42.59,42.88,42.2,42.42,717100,19.0252413799143,19.1547863435248,18.8510257391966,18.9493012288322,1605303.62743485,0.0,1.0
2002-03-18,42.46,42.8,42.05,42.69,214700,18.967169499675,19.1190498018392,18.7840197235359,19.0699120570214,480628.488091289,0.0,1.0
2002-03-19,42.69,42.93,42.32,42.46,191400,19.0699120570214,19.1771216820784,18.9046305517251,18.967169499675,428468.992178259,0.0,1.0
2002-03-20,42.33,42.58,41.95,42.47,286300,19.0084898759991,19.120753577133,18.8378490502755,19.0713575486341,637561.378050449,0.2225,1.0
2002-03-21,42.5,42.8,42.19,42.8,375200,19.0848291927702,19.2195456341309,18.9456222033641,19.2195456341309,835532.759498876,0.0,1.0
2002-03-22,42.46,42.72,42.26,42.65,269000,19.0668670005887,19.183621249768,18.9770560396816,19.1521874134505,599036.013606606,0.0,1.0
2002-03-25,41.65,42.8,41.58,42.33,376300,18.7031326089148,19.2195456341309,18.6716987725973,19.0084898759991,837982.349145595,0.0,1.0
2002-03-26,42.22,42.44,41.6,41.64,309700,18.9590938475002,19.057885904498,18.680679868688,18.6986420608694,689670.830535186,0.0,1.0
2002-03-27,42.67,42.83,42.08,42.18,327400,19.1611685095413,19.233017278267,18.8962261748651,18.9411316553187,729086.954850565,0.0,1.0
2002-03-28,43.66,43.85,42.36,42.45,634100,19.6057327660317,19.6910531788935,19.0219615201352,19.0623764525434,1412077.08634925,0.0,1.0
2002-04-01,43.41,43.83,42.85,43.83,314100,19.4934690648977,19.6820720828027,19.2419983743577,19.6820720828027,699469.189122062,0.0,1.0
2002-04-02,43.94,44.31,43.16,43.29,390100,19.7314681113017,19.8976183889799,19.3812053637638,19.4395824883534,868713.564713518,0.0,1.0
2002-04-03,43.44,44.1,43.35,43.93,555700,19.5069407090338,19.8033168800274,19.4665257766256,19.7269775632563,1237488.15152859,0.0,1.0
2002-04-04,44.12,44.35,43.48,43.48,524000,19.8122979761181,19.9155805811613,19.5249029012152,19.5249029012152,1166895.43170952,0.0,1.0
2002-04-05,44.3,44.72,44.1,44.35,270500,19.8931278409346,20.0817308588396,19.8033168800274,19.9155805811613,602376.363124856,0.0,1.0
2002-04-08,44.37,44.55,43.93,44.1,452800,19.9245616772521,20.0053915420685,19.7269775632563,19.8033168800274,1008340.17457647,0.0,1.0
2002-04-09,44.89,45.05,44.3,44.31,458300,20.1580701756107,20.2299189443364,19.8931278409346,19.8976183889799,1020588.12281006,0.0,1.0
2002-04-10,45.86,46.16,44.78,44.97,544100,20.5936533360104,20.7283697773711,20.1086741471117,20.1939945599735,1211656.1152541,0.0,1.0
2002-04-11,45.32,45.94,45.25,45.93,503600,20.351163741561,20.6295777203732,20.3197299052435,20.6250871723279,1121466.67826129,0.0,1.0
2002-04-12,45.75,46.11,45.22,45.3,428400,20.5442573075114,20.7059170371443,20.3062582611075,20.3421826454703,954003.822412899,0.0,1.0
2002-04-15,45.33,45.95,45.06,45.95,464800,20.3556542896064,20.6340682684186,20.2344094923817,20.6340682684186,1035062.97072249,0.0,1.0
2002-04-16,45.78,45.92,45.5,45.59,280700,20.5577289516475,20.6205966242825,20.4319936063775,20.4724085387857,625090.739848974,0.0,1.0
2002-04-17,46.28,46.43,45.61,45.79,427300,20.7822563539154,20.8496145745957,20.4813896348764,20.5622194996928,951554.232766178,0.0,1.0
2002-04-18,46.14,46.72,45.3,46.33,375100,20.7193886812804,20.9798404679111,20.3421826454703,20.8047090941422,835310.069530993,0.0,1.0
2002-04-19,45.94,46.64,45.91,46.59,311600,20.6295777203732,20.9439160835483,20.6161060762371,20.9214633433215,693901.939924975,0.0,1.0
2002-04-22,45.68,46.27,45.48,46.05,332200,20.5128234711939,20.77776580587,20.4230125102868,20.6789737488721,739776.073308975,0.0,1.0
2002-04-23,45.7,46.37,45.54,45.84,339300,20.5218045672846,20.8226712863236,20.4499557985589,20.5846722399196,755587.061028704,0.0,1.0
2002-04-24,45.75,46.25,45.55,45.68,313900,20.5442573075114,20.7687847097793,20.4544463466043,20.5128234711939,699023.809186295,0.0,1.0
2002-04-25,46.06,46.58,45.52,45.78,495900,20.6834642969175,20.9169727952761,20.4409747024682,20.5577289516475,1104319.55073426,0.0,1.0
2002-04-26,46.2,46.55,46.05,46.22,389100,20.7463319695525,20.90350115114,20.6789737488721,20.7553130656432,866486.665034684,0.0,1.0
2002-04-29,45.85,46.8,45.8,46.4,475300,20.589162787965,21.015764852274,20.5667100477382,20.8361429304597,1058445.41735026,0.0,1.0
2002-04-30,46.86,47.24,45.8,45.9,455700,21.0427081405461,21.2133489662697,20.5667100477382,20.6116155281918,1014798.18364509,0.0,1.0
2002-05-01,47.04,47.16,45.98,46.97,555100,21.1235380053626,21.1774245819069,20.6475399125546,21.0921041690451,1236152.01172128,0.0,1.0
2002-05-02,46.99,47.1,46.31,46.91,496200,21.1010852651358,21.1504812936347,20.7957279980515,21.0651608807729,1104987.62063791,0.0,1.0
2002-05-03,46.7,47.02,46.03,46.95,380900,20.9708593718204,21.1145569092718,20.6699926527814,21.0831230729543,848226.087668237,0.0,1.0
2002-05-06,46.71,47.3,46.47,46.63,353100,20.9753499198658,21.2402922545419,20.8675767667772,20.9394255355029,786318.276596623,0.0,1.0
2002-05-07,46.01,47.04,46.0,46.77,318300,20.6610115566907,21.1235380053626,20.6565210086454,21.0022932081379,708822.167773169,0.0,1.0
2002-05-08,46.82,47.0,46.09,46.45,489500,21.0247459483647,21.1055758131811,20.6969359410536,20.8585956706865,1090067.39278971,0.0,1.0
2002-05-09,46.59,47.02,46.4,46.95,273600,20.9214633433215,21.1145569092718,20.8361429304597,21.0831230729543,609279.752129245,0.0,1.0
2002-05-10,45.83,46.72,45.71,46.6,330500,20.5801816918743,20.9798404679111,20.52629511533,20.9259538913668,735990.343854954,0.0,1.0
2002-05-13,45.75,46.13,45.66,45.9,529200,20.5442573075114,20.714898133235,20.5038423751032,20.6116155281918,1178475.31003946,0.0,1.0
2002-05-14,45.62,46.18,45.56,45.74,1219200,20.4858801829218,20.7373508734618,20.4589368946496,20.5397667594661,2715036.08843558,0.0,1.0
2002-05-15,45.45,45.83,45.24,45.6,1164000,20.4095408661507,20.5801816918743,20.3152393571982,20.4768990868311,2592111.22616389,0.0,1.0
2002-05-16,45.07,45.75,44.75,45.68,527100,20.2389000404271,20.5442573075114,20.0952025029756,20.5128234711939,1173798.82071391,0.0,1.0
2002-05-17,45.16,45.31,44.76,45.2,487300,20.2793149728353,20.3466731935157,20.099693051021,20.2972771650167,1085168.21349628,0.0,1.0
2002-05-20,44.67,45.12,44.26,45.11,270700,20.0592781186128,20.2613527806539,19.8751656487531,20.2568622326085,602821.743060624,0.0,1.0
2002-05-21,44.33,44.99,44.03,44.55,329900,19.9065994850706,20.2029756560642,19.7718830437099,20.0053915420685,734654.204047655,0.0,1.0
2002-05-22,44.8,45.0,44.15,44.31,319100,20.1176552432024,20.2074662041096,19.8257696202542,19.8976183889799,710603.687516238,0.0,1.0
2002-05-23,45.0,45.17,44.65,44.83,275300,20.2074662041096,20.2838055208807,20.0502970225221,20.1311268873385,613065.481583265,0.0,1.0
2002-05-24,44.98,45.22,44.75,45.0,366100,20.1984851080189,20.3062582611075,20.0952025029756,20.2074662041096,815267.972421479,0.0,1.0
2002-05-28,45.0,45.26,44.6,45.0,392500,20.2074662041096,20.3242204532889,20.0278442822953,20.2074662041096,874058.123942722,0.0,1.0
2002-05-29,45.1,45.52,44.81,45.06,372900,20.2523716845632,20.4409747024682,20.1221457912478,20.2344094923817,830410.890237556,0.0,1.0
2002-05-30,45.41,45.56,44.57,45.28,453600,20.3915786739693,20.4589368946496,20.0143726381592,20.3332015493796,1010121.69431954,0.0,1.0
2002-05-31,45.38,45.52,45.08,45.18,570200,20.3781070298332,20.4409747024682,20.2433905884725,20.288296068926,1269778.19687169,0.0,1.0
2002-06-03,44.54,45.56,44.51,45.38,381700,20.0009009940231,20.4589368946496,19.9874293498871,20.3781070298332,850007.607411306,0.0,1.0
2002-06-04,44.7,44.99,43.61,44.54,439900,20.0727497627489,20.2029756560642,19.5832800258049,20.0009009940231,979613.168719498,0.0,1.0
2002-06-05,45.03,45.09,44.3,44.59,294200,20.2209378482457,20.2478811365178,19.8931278409346,20.0233537342499,655153.885513245,0.0,1.0
2002-06-06,44.86,45.23,44.7,44.79,382500,20.1445985314746,20.3107488091528,20.0727497627489,20.1131646951571,851789.127154372,0.0,1.0
2002-06-07,45.03,45.21,44.5,44.7,383500,20.2209378482457,20.3017677130621,19.9829388018417,20.0727497627489,854016.026833206,0.0,1.0
2002-06-10,45.24,45.54,44.85,45.22,243900,20.3152393571982,20.4499557985589,20.1401079834292,20.3062582611075,543140.831667847,0.0,1.0
2002-06-11,44.49,45.46,44.29,45.23,314300,19.9784482537964,20.414031414196,19.8886372928892,20.3107488091528,699914.569057827,0.0,1.0
2002-06-12,44.57,44.81,44.09,44.59,437100,20.0143726381592,20.1221457912478,19.798826331982,20.0233537342499,973377.849618762,0.0,1.0
2002-06-13,43.57,44.55,43.43,44.43,349100,19.5653178336234,20.0053915420685,19.5024501609884,19.9515049655242,777410.677881287,0.0,1.0
2002-06-14,43.98,44.58,42.69,43.39,406600,19.7494303034831,20.0188631862046,19.170149605632,19.484487968807,905457.409414296,0.0,1.0
2002-06-17,45.72,45.72,44.23,44.41,348700,20.5307856633753,20.5307856633753,19.861694004617,19.9425238694335,776519.918009753,0.0,1.0
2002-06-18,45.82,45.99,45.33,45.56,353100,20.5756911438289,20.6520304606,20.3556542896064,20.4589368946496,786318.276596626,0.0,1.0
2002-06-19,45.29,45.95,45.25,45.72,366100,20.337692097425,20.6340682684186,20.3197299052435,20.5307856633753,815267.972421478,0.0,1.0
2002-06-20,45.79,45.95,45.1,45.21,437600,20.5622194996928,20.6340682684186,20.2523716845632,20.3017677130621,974491.299458182,0.0,1.0
2002-06-21,45.87,46.21,44.0,44.0,969000,20.5981438840557,20.7508225175979,19.7584113995738,19.7584113995738,2157865.78879108,0.0,1.0
2002-06-24,45.8,46.19,45.3,45.76,471300,20.6666247417474,20.8426069174959,20.4410065677109,20.6485752878245,1044463.7317286,0.2225,1.0
2002-06-25,45.66,46.44,45.57,46.25,366300,20.6034516530172,20.9554160045142,20.5628403816906,20.8696810983803,811769.71129256,0.0,1.0
2002-06-26,45.13,45.3,44.45,45.19,451600,20.3642963885384,20.4410065677109,20.0574556718487,20.3913705694228,1000805.90122774,0.0,1.0
2002-06-27,45.56,45.61,44.72,45.2,509500,20.5583280182099,20.5808898356135,20.1792894858285,20.3958829329036,1129120.03249675,0.0,1.0
2002-06-28,46.53,46.8,45.35,45.55,701200,20.9960272758408,21.1178610898205,20.4635683851145,20.5538156547291,1553952.82980711,0.0,1.0
2002-07-01,46.41,46.84,46.17,46.71,510400,20.941878914072,21.1359105437434,20.8335821905345,21.0772498184939,1131114.55267192,0.0,1.0
2002-07-02,44.95,46.14,44.84,46.07,1077100,20.2830738458853,20.8200451000923,20.2334378475973,20.7884585557271,2386997.42296811,0.0,1.0
2002-07-03,44.09,45.05,43.79,45.0,583000,19.8950105865424,20.3281974806926,19.7596396821205,20.3056356632889,1292005.84680198,0.0,1.0
2002-07-05,43.98,44.81,43.88,44.0,408700,19.8453745882544,20.2199007571551,19.8002509534471,19.8543993152159,905733.772878159,0.0,1.0
2002-07-08,43.9,44.2,43.45,43.99,755700,19.8092756804085,19.9446465848305,19.6062193237757,19.8498869517351,1674732.10708105,0.0,1.0
2002-07-09,42.54,44.05,42.48,43.8,472000,19.1955942470291,19.8769611326195,19.1685200661448,19.7641520456012,1046015.02519817,0.0,1.0
2002-07-10,41.38,42.9,41.24,42.89,507300,18.6721600832644,19.3580393323355,18.6089869945341,19.3535269688547,1124244.53873523,0.0,1.0
2002-07-11,40.49,41.44,40.13,41.29,1177800,18.2705597334793,18.6992342641488,18.108114648173,18.6315488119378,2610162.06923391,0.0,1.0
2002-07-12,40.3,41.0,40.21,40.44,643900,18.1848248273454,18.5006902709966,18.1442135560189,18.2479979160757,1426968.37865488,0.0,1.0
2002-07-15,39.95,40.65,39.26,40.35,941900,18.0268921055199,18.342757549171,17.7155390253494,18.2073866447491,2087376.16998761,0.0,1.0
2002-07-16,39.25,40.32,39.19,39.95,716200,17.7110266618687,18.1938495543069,17.6839524809843,18.0268921055199,1587194.83272654,0.0,1.0
2002-07-17,38.98,40.24,38.44,39.95,634600,17.589192847889,18.1577506464611,17.3455252199295,18.0268921055199,1406358.33684482,0.0,1.0
2002-07-18,37.49,39.3,37.26,38.8,643400,16.9168506892601,17.7335884792723,16.8130663292032,17.5079703052358,1425860.31189089,0.0,1.0
2002-07-19,37.24,38.25,36.94,37.19,791200,16.8040416022418,17.2597903137956,16.6686706978199,16.7814797848381,1753404.84732371,0.0,1.0
2002-07-22,36.86,38.19,35.98,37.04,810900,16.632571789974,17.2327161329112,16.2354838036697,16.7137943326272,1797062.67782457,0.0,1.0
2002-07-23,35.65,37.37,35.35,36.71,661200,16.0865758088056,16.8627023274913,15.9512049043836,16.564886337763,1465307.48868862,0.0,1.0
2002-07-24,36.53,36.66,34.22,35.35,1173500,16.4836637951099,16.5423245203594,15.4413078310611,15.9512049043836,2600632.69506366,0.0,1.0
2002-07-25,35.52,36.95,34.6,36.67,1300100,16.0279150835561,16.6731830613006,15.6127776433288,16.5468368838401,2881195.19970368,0.0,1.0
2002-07-26,37.99,38.0,35.48,35.8,687300,17.1424688632966,17.1469812267773,16.0098656296332,16.1542612610165,1523148.57376843,0.0,1.0
2002-07-29,39.99,40.13,37.83,38.19,662000,18.0449415594428,18.108114648173,17.0702710476049,17.2327161329112,1467080.39551099,0.0,1.0
2002-07-30,39.73,40.71,38.78,40.05,563200,17.9276201089438,18.3698317300554,17.4989455782743,18.0720157403272,1248126.40294832,0.0,1.0
2002-07-31,40.09,40.24,39.26,39.76,582500,18.0900651942501,18.1577506464611,17.7155390253494,17.941157199386,1290897.78003799,0.0,1.0
2002-08-01,39.76,40.39,39.28,39.87,674300,17.941157199386,18.225436098672,17.7245637523109,17.990793197674,1494338.83790492,0.0,1.0
2002-08-02,38.43,39.99,38.08,39.9,499300,17.3410128564488,18.0449415594428,17.1830801346232,18.0043302881162,1106515.47051153,0.0,1.0
2002-08-05,37.3,38.74,37.05,38.26,503700,16.8311157831262,17.4808961243514,16.7183066961079,17.2643026772763,1116266.45803457,0.0,1.0
2002-08-06,37.63,38.7,37.41,37.42,481700,16.9800237779903,17.4628466704285,16.8807517814142,16.8852641448949,1067511.5204194,0.0,1.0
2002-08-07,38.29,38.73,37.41,37.87,427300,17.2778397677185,17.4763837608707,16.8807517814142,17.0883205015278,946953.856498258,0.0,1.0
2002-08-08,39.76,39.79,38.17,38.3,465200,17.941157199386,17.9546942898282,17.2236914059498,17.2823521311993,1030945.31720802,0.0,1.0
2002-08-09,39.73,40.19,38.98,39.57,322700,17.9276201089438,18.1351888290574,17.589192847889,17.8554222932521,715146.289473407,0.0,1.0
2002-08-12,39.57,39.86,38.94,39.59,242200,17.8554222932521,17.9862808341933,17.571143393966,17.8644470202135,536747.540472449,0.0,1.0
2002-08-13,38.46,39.92,38.45,39.6,386100,17.354549946891,18.0133550150777,17.3500375834102,17.8689593836943,855649.155146211,0.0,1.0
2002-08-14,39.6,39.79,38.15,38.44,437600,17.8689593836943,17.9546942898282,17.2146666789883,17.3455252199295,969780.031836266,0.0,1.0
2002-08-15,40.14,40.32,39.48,39.64,385000,18.1126270116537,18.1938495543069,17.8148110219255,17.8870088376172,853211.408265457,0.0,1.0
2002-08-16,39.89,40.35,39.69,39.69,318700,17.9998179246355,18.2073866447491,17.9095706550208,17.9095706550208,706281.755361558,0.0,1.0
2002-08-19,40.54,40.75,39.68,40.15,248100,18.293121550883,18.3878811839783,17.9050582915401,18.1171393751345,549822.728287426,0.0,1.0
2002-08-20,40.12,40.53,39.69,40.53,270300,18.1036022846923,18.2886091874022,17.9095706550208,18.2886091874022,599020.892608187,0.0,1.0
2002-08-21,40.06,40.56,39.54,40.13,329800,18.0765281038079,18.3021462778444,17.8418852028099,18.108114648173,730880.83752194,0.0,1.0
2002-08-22,41.13,41.22,40.03,40.12,361300,18.5593509962461,18.5999622675727,18.0629910133657,18.1036022846923,800689.04365275,0.0,1.0
2002-08-23,40.67,41.12,40.25,41.09,475400,18.3517822761325,18.5548386327654,18.1622630099418,18.5413015423232,1053549.87919324,0.0,1.0
2002-08-26,40.74,40.92,40.03,40.8,216600,18.3833688204976,18.4645913631507,18.0629910133657,18.410443001382,480014.522156617,0.0,1.0
2002-08-27,40.06,41.0,39.83,40.8,338000,18.0765281038079,18.5006902709966,17.9727437437511,18.410443001382,749053.13245123,0.0,1.0
2002-08-28,39.56,40.14,38.93,39.86,442800,17.8509099297713,18.1126270116537,17.5666310304853,17.9862808341933,981303.926181674,0.0,1.0
2002-08-29,39.3,39.82,38.84,39.5,632500,17.7335884792723,17.9682313802703,17.5260197591587,17.823835748887,1401704.45643611,0.0,1.0
2002-08-30,39.73,40.17,39.06,39.27,340100,17.9276201089438,18.1261641020959,17.6252917557348,17.7200513888302,753707.01285995,0.0,1.0
2002-09-03,38.39,39.63,38.31,39.49,435800,17.3229634025258,17.8824964741365,17.28686449468,17.8193233854062,965790.991485937,0.0,1.0
2002-09-04,39.4,39.47,37.81,38.48,433300,17.7787121140797,17.8102986584448,17.0612463206434,17.3635746738524,960250.657666027,0.0,1.0
2002-09-05,38.88,39.15,38.21,39.15,446000,17.5440692130816,17.6659030270614,17.2417408598727,17.6659030270614,988395.553471153,0.0,1.0
2002-09-06,38.57,39.38,38.43,38.9,600200,17.404185945179,17.7696873871182,17.3410128564488,17.5530939400431,1330123.34348292,0.0,1.0
2002-09-09,38.68,38.9,38.3,38.5,515600,17.453821943467,17.5530939400431,17.2823521311993,17.3725994008139,1142638.44701732,0.0,1.0
2002-09-10,38.03,38.9,37.84,38.89,646100,17.1605183172195,17.5530939400431,17.0747834110856,17.5485815765624,1431843.87241639,0.0,1.0
2002-09-11,37.5,38.32,37.33,38.16,637100,16.9213630527408,17.2913768581607,16.8446528735684,17.219179042469,1411898.67066473,0.0,1.0
2002-09-12,36.77,37.59,36.65,37.58,721200,16.5919605186474,16.9619743240674,16.5378121568787,16.9574619605866,1598275.50036636,0.0,1.0
2002-09-13,36.85,37.18,36.5,36.65,893500,16.6280594264933,16.7769674213574,16.4701267046677,16.5378121568787,1980115.30723424,0.0,1.0
2002-09-16,36.71,36.9,36.3,36.86,520800,16.564886337763,16.6506212438969,16.3798794350531,16.632571789974,1154162.34136273,0.0,1.0
2002-09-17,36.73,37.44,36.48,36.85,615500,16.5739110647245,16.8942888718564,16.4611019777062,16.6280594264933,1364030.18646075,0.0,1.0
2002-09-18,36.99,37.33,36.01,36.46,667100,16.6912325152235,16.8446528735684,16.2490208941119,16.4520772507448,1478382.6765036,0.0,1.0
2002-09-19,36.5,37.21,36.43,36.98,480400,16.4701267046677,16.7905045117996,16.4385401603026,16.6867201517428,1064630.54683305,0.0,1.0
2002-09-20,36.29,37.13,36.16,36.86,836800,16.3753670715724,16.7544056039537,16.3167063463228,16.632571789974,1854460.53619878,0.0,1.0
2002-09-23,36.13,36.56,35.7,36.17,460100,16.4035693433269,16.5987958813184,16.2083428053355,16.4217299515122,1013402.18412662,0.2225,1.0
2002-09-24,35.37,36.42,35.16,35.96,510400,16.0585177878072,16.53523375267,15.9631745948346,16.3263867585396,1124191.42529499,0.0,1.0
2002-09-25,36.12,36.34,35.25,35.32,647900,16.3990291912806,16.4989125362995,16.0040359632514,16.0358170275756,1427044.71874731,0.0,1.0
2002-09-26,37.4,37.4,36.08,36.18,498700,16.9801686532086,16.9801686532086,16.3808685830954,16.4262701035585,1098421.36323396,0.0,1.0
2002-09-27,36.0,37.3,35.89,37.29,475100,16.3445473667249,16.9347671327455,16.2946056942154,16.9302269806992,1046440.72523051,0.0,1.0
2002-09-30,35.58,36.01,34.77,35.86,644300,16.1538609807797,16.3490875187712,15.7861086650284,16.2809852380765,1419115.46888238,0.0,1.0
2002-10-01,37.43,37.43,35.49,35.72,623600,16.9937891093475,16.9937891093475,16.1129996123629,16.2174231094281,1373522.28215902,0.0,1.0
2002-10-02,35.71,37.49,35.65,37.34,654200,16.2128829573818,17.0210300216254,16.1856420451039,16.9529277409307,1440920.90601095,0.0,1.0
2002-10-03,35.06,36.24,35.05,35.8,656800,15.9177730743715,16.4535110158364,15.9132329223252,16.2537443257986,1446647.58646895,0.0,1.0
2002-10-04,34.29,35.84,33.83,35.02,509300,15.5681813668054,16.2719049339839,15.3593343726751,15.8996124661862,1121768.59894738,0.0,1.0
2002-10-07,33.7,35.04,33.62,34.0,537700,15.300312396073,15.9086927702789,15.2639911797025,15.4365169574624,1184321.57010407,0.0,1.0
2002-10-08,34.5,35.25,33.8,33.81,913000,15.663524559778,16.0040359632514,15.3457139165361,15.3502540685824,2010945.86852338,0.0,1.0
2002-10-09,32.69,34.5,32.62,34.43,1086200,14.8417570393954,15.663524559778,14.8099759750712,15.6317434954538,2392430.88980295,0.0,1.0
2002-10-10,33.5,34.1,32.43,32.6,1083400,15.2095093551467,15.4819184779255,14.7237130861913,14.8008956709786,2386263.69546356,0.0,1.0
2002-10-11,33.84,34.48,33.52,33.53,942700,15.3638745247214,15.6544442556854,15.2185896592394,15.2231298112857,2076362.17990907,0.0,1.0
2002-10-14,33.95,34.4,33.65,33.82,534300,15.4138161972308,15.6181230393149,15.2776116358414,15.3547942206287,1176832.83412053,0.0,1.0
2002-10-15,35.58,35.83,34.21,34.27,784800,16.1538609807797,16.2673647819375,15.5318601504349,15.5591010627128,1728576.47055548,0.0,1.0
2002-10-16,35.37,35.8,35.21,35.46,672600,16.0585177878072,16.2537443257986,15.9858753550662,16.099379156224,1481448.18309838,0.0,1.0
2002-10-17,36.63,36.83,35.55,35.56,866500,16.6305769456425,16.7213799865688,16.1402405246408,16.1447806766871,1908526.39110133,0.0,1.0
2002-10-18,36.7,37.0,35.91,36.4,447000,16.6623580099667,16.7985625713561,16.303685998308,16.5261534485774,984548.524895894,0.0,1.0
2002-10-21,37.55,37.68,36.23,36.54,663400,17.0482709339033,17.1072929105054,16.44897086379,16.5897155772257,1461184.54455466,0.0,1.0
2002-10-22,36.73,37.49,36.52,37.4,332100,16.6759784661057,17.0210300216254,16.5806352731331,16.9801686532086,731473.300040101,0.0,1.0
2002-10-23,36.59,37.1,35.6,36.92,465700,16.6124163374573,16.8439640918192,16.1629412848724,16.7622413549856,1025736.57280541,0.0,1.0
2002-10-24,37.38,38.09,36.69,36.69,754700,16.971088349116,17.2934391444042,16.6578178579204,16.6578178579204,1662279.131407,0.0,1.0
2002-10-25,39.44,39.57,36.71,37.02,913800,17.9063596706563,17.9653816472584,16.666898162013,16.8076428754487,2012707.92404892,0.0,1.0
2002-10-28,38.58,40.24,38.4,39.46,723300,17.5159065946735,18.2695718343613,17.4341838578398,17.915439974749,1593118.45202953,0.0,1.0
2002-10-29,38.01,39.0,37.11,38.5,576000,17.2571179280337,17.7065929806186,16.8485042438655,17.479585378303,1268679.97838933,0.0,1.0
2002-10-30,37.97,38.4,37.41,38.07,437100,17.2389573198484,17.4341838578398,16.9847088052549,17.2843588403115,962743.087767326,0.0,1.0
2002-10-31,37.99,38.73,37.35,38.1,701800,17.248037623941,17.5840088753682,16.957467892977,17.2979792964505,1545763.20978062,0.0,1.0
2002-11-01,38.02,38.21,37.03,37.1,457300,17.26165808008,17.3479209689599,16.812183027495,16.8439640918192,1007234.98978723,0.0,1.0
2002-11-04,38.48,39.1,38.03,38.23,629600,17.4705050742103,17.7519945010817,17.2661982321263,17.3570012730525,1386737.69860057,0.0,1.0
2002-11-05,38.67,39.09,38.3,38.63,387100,17.5567679630903,17.7474543490354,17.3887823373767,17.538607354905,852614.617421028,0.0,1.0
2002-11-06,39.19,39.33,38.38,38.99,595900,17.7928558694985,17.8564179981469,17.4251035537472,17.7020528285723,1312511.10958717,0.0,1.0
2002-11-07,38.15,38.89,37.91,38.86,465500,17.320680056682,17.6566513081092,17.2117164075705,17.6430308519702,1025296.05892402,0.0,1.0
2002-11-08,37.67,38.28,37.26,38.15,443800,17.102752758459,17.3797020332841,16.9166065245602,17.320680056682,977500.302793732,0.0,1.0
2002-11-11,37.25,37.69,37.18,37.56,280200,16.9120663725139,17.1118330625517,16.8802853081897,17.0528110859496,617159.947820647,0.0,1.0
2002-11-12,37.7,38.08,37.25,37.26,393500,17.116373214598,17.2888989923578,16.9120663725139,16.9166065245602,866711.061625354,0.0,1.0
2002-11-13,37.76,38.34,37.23,37.5,556700,17.1436141268758,17.406942945562,16.9029860684213,17.0255701736717,1226170.38883567,0.0,1.0
2002-11-14,38.4,38.48,37.4,37.98,340300,17.4341838578398,17.4705050742103,16.9801686532086,17.2434974718947,749534.369176897,0.0,1.0
2002-11-15,36.98,37.41,36.44,37.4,1364300,16.7894822672635,16.9847088052549,16.5443140567626,16.9801686532086,3004965.44186905,0.0,1.0
2002-11-18,36.63,37.04,36.54,37.0,441200,16.6305769456425,16.8167231795414,16.5897155772257,16.7985625713561,971773.622335725,0.0,1.0
2002-11-19,37.16,37.66,36.37,36.5,535500,16.8712050040971,17.0982126064127,16.5125329924384,16.5715549690405,1179475.91740884,0.0,1.0
2002-11-20,37.44,37.55,36.93,37.15,569500,16.9983292613938,17.0482709339033,16.7667815070319,16.8666648520508,1254363.27724432,0.0,1.0
2002-11-21,37.9,38.54,37.19,37.51,391000,17.2071762555242,17.4977459864882,16.884825460236,17.030110325718,861204.638108041,0.0,1.0
2002-11-22,38.31,38.6,37.59,37.94,402000,17.393322489423,17.5249868987661,17.0664315420885,17.2253368637095,885432.901584227,0.0,1.0
2002-11-25,38.21,38.65,37.77,38.34,430100,17.3479209689599,17.5476876589977,17.1481542789222,17.406942945562,947325.101918845,0.0,1.0
2002-11-26,37.71,38.34,37.57,37.93,444900,17.1209133666443,17.406942945562,17.0573512379959,17.2207967116632,979923.129141347,0.0,1.0
2002-11-27,38.45,38.5,37.72,37.89,276000,17.4568846180714,17.479585378303,17.1254535186906,17.2026361034779,607909.156311558,0.0,1.0
2002-11-29,38.5,38.86,38.29,38.39,179300,17.479585378303,17.6430308519702,17.3842421853304,17.4296437057935,394920.694661819,0.0,1.0
2002-12-02,38.46,39.13,37.86,38.74,449500,17.4614247701177,17.7656149572207,17.189015647339,17.5885490274145,990054.948413209,0.0,1.0
2002-12-03,38.24,38.7,38.09,38.53,364200,17.3615414250988,17.5703884192292,17.2934391444042,17.4932058344419,802175.778002427,0.0,1.0
2002-12-04,38.13,38.4,37.88,38.2,556300,17.3115997525894,17.4341838578398,17.1980959514316,17.3433808169136,1225289.3610729,0.0,1.0
2002-12-05,37.75,38.26,37.58,38.15,479400,17.1390739748295,17.3706217291915,17.0618913900422,17.320680056682,1055911.77368029,0.0,1.0
2002-12-06,38.04,38.06,37.42,37.74,279500,17.2707383841726,17.2798186882652,16.9892489573012,17.1345338227832,615618.149235799,0.0,1.0
2002-12-09,37.34,38.13,37.23,37.96,382000,16.9529277409307,17.3115997525894,16.9029860684213,17.2344171678021,841381.513445708,0.0,1.0
2002-12-10,38.18,38.2,37.27,37.53,327800,17.334300512821,17.3433808169136,16.9211466766065,17.0391906298107,722002.25159032,0.0,1.0
2002-12-11,38.72,38.83,37.79,38.18,349500,17.5794687233218,17.6294103958313,17.1572345830148,17.334300512821,769798.007720616,0.0,1.0
2002-12-12,38.51,38.95,38.06,38.87,301900,17.4841255303493,17.683892220387,17.2798186882652,17.6475710040165,664955.703950939,0.0,1.0
2002-12-13,38.16,38.53,37.53,38.49,333800,17.3252202087283,17.4932058344419,17.0391906298107,17.4750452262567,735217.668031879,0.0,1.0
2002-12-16,38.99,39.01,38.13,38.27,291800,17.7020528285723,17.7111331326649,17.3115997525894,17.3751618812378,642709.752940987,0.0,1.0
2002-12-17,38.38,39.15,38.16,39.14,310400,17.4251035537472,17.7746952613133,17.3252202087283,17.770155109267,683677.543909811,0.0,1.0
2002-12-18,38.06,38.44,37.66,38.21,344000,17.2798186882652,17.4523444660251,17.0982126064127,17.3479209689599,757683.875982522,0.0,1.0
2002-12-19,37.55,38.16,37.55,37.81,297300,17.0482709339033,17.3252202087283,17.0482709339033,17.1663148871074,654823.88467908,0.0,1.0
2002-12-20,38.17,38.46,37.04,38.42,848700,17.3297603607747,17.4614247701177,16.8167231795414,17.4432641619325,1869320.65565804,0.0,1.0
2002-12-23,38.13,38.3,37.72,38.19,240900,17.4126181356199,17.4902511039664,17.2253856825487,17.440018006801,527520.728270596,0.2225,1.0
2002-12-24,38.11,38.25,37.72,38.06,134100,17.4034848452261,17.4674178779822,17.2253856825487,17.3806516192419,293651.01561265,0.0,1.0
2002-12-26,38.06,38.85,37.8,37.95,181900,17.3806516192419,17.7414165897936,17.2619188441235,17.3304185220764,398323.040566299,0.0,1.0
2002-12-27,37.6,38.3,37.41,38.03,227600,17.1705859401864,17.4902511039664,17.0838196814461,17.3669516836513,498396.503754204,0.0,1.0
2002-12-30,37.94,38.0,37.35,37.61,274200,17.3258518768796,17.3532517480607,17.0564198102649,17.1751525853832,600440.779127428,0.0,1.0
2002-12-31,37.55,38.0,37.25,37.94,310700,17.1477527142021,17.3532517480607,17.0107533582963,17.3258518768796,680368.162198732,0.0,1.0
2003-01-02,38.65,38.85,37.63,37.8,408700,17.6500836858565,17.7414165897936,17.184285875777,17.2619188441235,894967.711266886,0.0,1.0
2003-01-03,38.44,38.85,38.22,38.66,272100,17.5541841367225,17.7414165897936,17.4537179423916,17.6546503310533,595842.217361682,0.0,1.0
2003-01-06,39.32,39.44,38.39,38.57,347000,17.956048914046,18.0108486564083,17.5313509107382,17.6135505242816,759857.587006629,0.0,1.0
2003-01-07,38.71,39.45,38.45,39.26,423600,17.6774835570376,18.0154153016051,17.5587507819193,17.9286490428648,927595.601890516,0.0,1.0
2003-01-08,38.3,38.95,38.05,38.9,332000,17.4902511039664,17.7870830417622,17.376084974045,17.7642498157779,727010.717251303,0.0,1.0
2003-01-09,39.29,39.29,38.3,38.34,353300,17.9423489784554,17.9423489784554,17.4902511039664,17.5085176847539,773653.272303869,0.0,1.0
2003-01-10,39.07,39.35,38.87,39.22,344600,17.8418827841245,17.9697488496365,17.7505498801874,17.9103824620774,754602.087845779,0.0,1.0
2003-01-13,39.11,39.32,38.81,39.14,538700,17.860149364912,17.956048914046,17.7231500090062,17.8738493005025,1179640.58247974,0.0,1.0
2003-01-14,39.32,39.36,38.75,39.02,320600,17.956048914046,17.9743154948334,17.6957501378251,17.8190495581402,702047.096237249,0.0,1.0
2003-01-15,38.37,38.99,38.22,38.99,452700,17.5222176203445,17.8053496225497,17.4537179423916,17.8053496225497,991318.529215852,0.0,1.0
2003-01-16,37.9,38.6,37.8,38.5,330800,17.3075852960921,17.6272504598722,17.2619188441235,17.5815840079036,724382.967670875,0.0,1.0
2003-01-17,37.45,37.75,37.11,37.75,487500,17.1020862622335,17.2390856181393,16.9468203255403,17.2390856181393,1067523.26704822,0.0,1.0
2003-01-21,36.76,37.5,36.73,37.45,570600,16.7869877436503,17.1249194882178,16.7732878080597,17.1020862622335,1249494.92549275,0.0,1.0
2003-01-22,36.77,37.0,36.46,36.94,497100,16.7915543888472,16.8965872283749,16.6499883877446,16.8691873571937,1088545.26369163,0.0,1.0
2003-01-23,37.11,37.19,36.7,36.86,576600,16.9468203255403,16.9833534871152,16.7595878724692,16.8326541956189,1262633.67339488,0.0,1.0
2003-01-24,35.97,37.14,35.86,37.11,384900,16.4262227730985,16.9605202611309,16.3759896759331,16.9468203255403,842850.677921764,0.0,1.0
2003-01-27,35.85,36.54,35.74,35.88,413700,16.3714230307362,16.6865215493194,16.3211899335708,16.3851229663268,905916.667851998,0.0,1.0
2003-01-28,36.05,36.21,35.76,36.02,237000,16.4627559346734,16.5358222578231,16.3303232239645,16.4490559990828,518980.542134211,0.0,1.0
2003-01-29,36.05,36.21,35.76,36.02,267200,16.4627559346734,16.5358222578231,16.3303232239645,16.4490559990828,585112.239908275,0.0,1.0
2003-01-30,35.51,36.2,35.33,36.19,431300,16.216157094043,16.5312556126262,16.1339574804996,16.5266889674294,944456.995031587,0.0,1.0
2003-01-31,35.79,35.97,35.13,35.4,627200,16.3440231595551,16.4262227730985,16.0426245765624,16.1659239968776,1373437.11403619,0.0,1.0
2003-02-03,35.8,35.85,35.41,35.79,591600,16.3485898047519,16.3714230307362,16.1704906420745,16.3440231595551,1295480.54315021,0.0,1.0
2003-02-04,34.48,35.46,34.3,35.4,705800,15.7457926387667,16.1933238680588,15.6635930252232,16.1659239968776,1545554.71155412,0.0,1.0
2003-02-05,34.32,34.93,34.24,34.54,422400,15.6727263156169,15.9512916726253,15.6361931540421,15.7731925099478,924967.85231009,0.0,1.0
2003-02-06,34.7,35.64,34.23,34.89,791900,15.8462588330975,16.2755234816022,15.6316265088452,15.9330250918378,1734095.74394972,0.0,1.0
2003-02-07,34.56,35.15,34.35,34.9,346300,15.7823258003415,16.0517578669562,15.6864262512075,15.9375917370347,758324.733084716,0.0,1.0
2003-02-10,35.12,35.24,34.7,34.72,524700,16.0380579313656,16.0928576737279,15.8462588330975,15.8553921234913,1148983.50404144,0.0,1.0
2003-02-11,34.82,35.5,34.76,35.12,586900,15.9010585754598,16.2115904488462,15.8736587042787,16.0380579313656,1285188.52396021,0.0,1.0
2003-02-12,34.65,35.34,34.65,34.92,434500,15.8234256071132,16.1385241256965,15.8234256071132,15.9467250274284,951464.327246058,0.0,1.0
2003-02-13,34.94,35.16,34.61,34.66,405500,15.9558583178221,16.056324512153,15.8051590263258,15.8279922523101,887960.379052419,0.0,1.0
2003-02-14,35.6,35.63,34.83,34.9,375800,16.2572569008148,16.2709568364053,15.9056252206567,15.9375917370347,822923.576936862,0.0,1.0
2003-02-18,35.74,35.92,35.45,35.63,296900,16.3211899335708,16.4033895471142,16.1887572228619,16.2709568364053,650149.042023828,0.0,1.0
2003-02-19,35.44,35.63,35.25,35.54,353900,16.184190577665,16.2709568364053,16.0974243189247,16.2298570296336,774967.147094084,0.0,1.0
2003-02-20,35.24,35.83,35.2,35.79,289200,16.0928576737279,16.3622897403425,16.0745910929404,16.3440231595551,633287.648882759,0.0,1.0
2003-02-21,35.95,36.14,35.13,35.65,428900,16.4170894827048,16.5038557414451,16.0426245765624,16.2800901267991,939201.495870732,0.0,1.0
2003-02-24,35.27,36.09,35.11,36.01,363900,16.1065576093185,16.4810225154608,16.0334912861687,16.4444893538859,796865.0602643,0.0,1.0
2003-02-25,35.32,35.45,34.83,34.9,711600,16.1293908353027,16.1887572228619,15.9056252206567,15.9375917370347,1558255.50119285,0.0,1.0
2003-02-26,34.87,35.39,34.78,35.32,299400,15.9238918014441,16.1613573516807,15.8827919946724,16.1293908353027,655623.520316385,0.0,1.0
2003-02-27,35.54,35.64,34.88,34.93,353100,16.2298570296336,16.2755234816022,15.928458446641,15.9512916726253,773215.314040466,0.0,1.0
2003-02-28,35.44,36.0,35.42,35.42,274600,16.184190577665,16.4399227086891,16.1750572872713,16.1750572872713,601316.69565424,0.0,1.0
2003-03-03,35.49,36.07,35.26,35.7,258700,16.2070238036493,16.4718892250671,16.1019909641216,16.3029233527833,566499.01371359,0.0,1.0
2003-03-04,34.98,35.67,34.92,35.6,271400,15.9741248986096,16.2892234171928,15.9467250274284,16.2572569008148,594309.363439767,0.0,1.0
2003-03-05,35.5,35.64,34.95,35.11,282800,16.2115904488462,16.2755234816022,15.960424963019,16.0334912861687,619272.984453818,0.0,1.0
2003-03-06,34.94,35.43,34.93,35.4,318500,15.9558583178221,16.1796239324682,15.9512916726253,16.1659239968776,697448.534471505,0.0,1.0
2003-03-07,35.32,35.4,34.54,35.0,533600,16.1293908353027,16.1659239968776,15.7731925099478,15.9832581890033,1168472.64676294,0.0,1.0
2003-03-10,34.57,35.18,34.55,35.15,641200,15.7868924455384,16.0654578025467,15.7777591551447,16.0517578669562,1404094.1924745,0.0,1.0
2003-03-11,34.38,35.04,34.38,34.65,438300,15.7001261867981,16.0015247697907,15.7001261867981,15.8234256071132,959785.534250737,0.0,1.0
2003-03-12,33.65,34.18,33.07,34.16,835400,15.3667610874274,15.6087932828609,15.1018956660097,15.5996599924672,1829351.66624018,0.0,1.0
2003-03-13,34.67,34.68,33.79,33.86,600000,15.832558897507,15.8371255427038,15.4306941201835,15.4626606365615,1313874.79021319,0.0,1.0
2003-03-14,35.03,35.41,34.62,34.68,442000,15.9969581245939,16.1704906420745,15.8097256715227,15.8371255427038,967887.762123717,0.0,1.0
2003-03-17,36.09,36.09,34.76,35.09,501100,16.4810225154608,16.4810225154608,15.8736587042787,16.024357995775,1097304.42895972,0.0,1.0
2003-03-18,35.81,36.23,35.53,36.07,423200,16.3531564499488,16.5449555482168,16.2252903844368,16.4718892250671,926719.685363705,0.0,1.0
2003-03-19,36.26,36.3,35.61,35.83,419600,16.5586554838074,16.5769220645948,16.2618235460116,16.3622897403425,918836.436622427,0.0,1.0
2003-03-20,36.15,36.41,35.48,36.25,571600,16.508422386642,16.6271551617603,16.2024571584525,16.5540888386105,1251684.71680977,0.0,1.0
2003-03-21,36.98,37.04,36.11,36.65,590400,16.8874539379812,16.9148538091623,16.4901558058545,16.7367546464849,1292852.79356978,0.0,1.0
2003-03-24,35.49,36.57,35.38,36.5,406100,16.3211899335708,16.8178618165873,16.2706029825228,16.7856701204659,883053.812783293,0.25,1.0
2003-03-25,36.02,36.19,35.38,35.77,427200,16.5649270613474,16.6431068947852,16.2706029825228,16.4499567180565,928935.210098556,0.0,1.0
2003-03-26,35.69,36.03,35.52,36.03,323600,16.4131662082035,16.569525875079,16.3349863747657,16.569525875079,703659.723754429,0.0,1.0
2003-03-27,35.86,36.1,35.33,35.72,406100,16.4913460416413,16.6017175712005,16.2476089138646,16.4269626493984,883053.812783292,0.0,1.0
2003-03-28,35.5,35.84,35.35,35.78,241500,16.3257887473024,16.482148414178,16.2568065413279,16.4545555317882,525135.42424813,0.0,1.0
2003-03-31,35.07,35.57,34.91,35.46,302100,16.1280397568421,16.3579804434239,16.054458737136,16.3073934923759,656908.536916606,0.0,1.0
2003-04-01,35.82,35.918,35.1,35.39,364100,16.4729507867147,16.5180191612847,16.141836198037,16.2752017962544,791725.912914055,0.0,1.0
2003-04-02,36.6,36.8,35.9,36.0,333100,16.8316582577822,16.9236345324149,16.5097412965678,16.5557294338841,724317.22491533,0.0,1.0
2003-04-03,36.14,36.865,35.93,36.8,318800,16.620112826127,16.9535268216705,16.5235377377627,16.9236345324149,693222.249483661,0.0,1.0
2003-04-04,36.44,36.52,36.13,36.35,367700,16.7580772380761,16.7948677479291,16.6155140123954,16.7166879144913,799554.01861713,0.0,1.0
2003-04-07,36.42,37.62,36.32,36.73,480900,16.7488796106128,17.3007372584089,16.7028914732964,16.8914428362935,1045704.4535028,0.0,1.0
2003-04-08,36.22,36.52,36.13,36.43,389500,16.6569033359801,16.7948677479291,16.6155140123954,16.7534784243444,846957.54759688,0.0,1.0
2003-04-09,36.1,37.09,36.06,36.5,338400,16.6017175712005,17.0570001306323,16.5833223162739,16.7856701204659,735841.936089305,0.0,1.0
2003-04-10,36.15,36.26,35.78,36.1,359900,16.6247116398587,16.6752985909066,16.4545555317882,16.6017175712005,782593.122927128,0.0,1.0
2003-04-11,36.03,36.75,35.93,36.38,308200,16.569525875079,16.9006404637567,16.5235377377627,16.7304843556862,670172.82713571,0.0,1.0
2003-04-14,36.63,36.65,35.974,36.09,408200,16.8454546989771,16.8546523264404,16.5437725181819,16.5971187574688,887620.207776757,0.0,1.0
2003-04-15,36.89,37.0,36.55,36.73,393100,16.9650238559996,17.0156108070476,16.808664189124,16.8914428362935,854785.653299958,0.0,1.0
2003-04-16,36.619,37.309,36.47,37.11,355700,16.8403960038723,17.1577141513551,16.771873679271,17.0661977580956,773460.332940207,0.0,1.0
2003-04-17,36.88,37.04,36.54,36.8,278700,16.960425042268,17.0340060619741,16.8040653753924,16.9236345324149,606025.849846599,0.0,1.0
2003-04-21,36.78,36.95,36.7,36.95,315600,16.9144369049516,16.9926167383894,16.8776463950986,16.9926167383894,686263.933303147,0.0,1.0
2003-04-22,38.0,38.0,36.55,36.75,530100,17.475492180211,17.475492180211,16.808664189124,16.9006404637567,1152688.5647782,0.0,1.0
2003-04-23,37.98,38.19,37.56,38.0,439500,17.4662945527478,17.5628696411121,17.2731443760191,17.475492180211,955681.237917402,0.0,1.0
2003-04-24,37.3,37.98,36.99,37.8,327800,17.1535752189966,17.4662945527478,17.011011993316,17.3835159055783,712792.513741355,0.0,1.0
2003-04-25,36.83,37.3,36.64,37.3,382100,16.9374309736098,17.1535752189966,16.8500535127087,17.1535752189966,830866.441429443,0.0,1.0
2003-04-28,37.14,37.44,36.95,37.12,574000,17.0799941992905,17.2179586112395,16.9926167383894,17.0707965718272,1248147.96487961,0.0,1.0
2003-04-29,36.79,37.37,36.71,37.28,437400,16.9190357186833,17.1857669151181,16.8822452088302,17.1443775915333,951114.84292394,0.0,1.0
2003-04-30,36.86,37.0,36.24,36.87,771600,16.9512274148047,17.0156108070476,16.6661009634434,16.9558262285363,1677823.98902632,0.0,1.0
2003-05-01,37.23,37.4,36.31,36.89,1004100,17.1213835228752,17.199563356313,16.6982926595648,16.9650238559996,2183389.14901676,0.0,1.0
2003-05-02,37.75,37.8,37.12,37.21,409600,17.3605218369202,17.3835159055783,17.0707965718272,17.1121858954119,890664.47110573,0.0,1.0
2003-05-05,37.67,38.0,37.46,38.0,394900,17.3237313270671,17.475492180211,17.2271562387028,17.475492180211,858699.706151497,0.0,1.0
2003-05-06,37.78,38.04,37.47,37.6,566100,17.3743182781151,17.4938874351376,17.2317550524344,17.2915396309457,1230969.62180897,0.0,1.0
2003-05-07,37.44,37.87,37.3,37.86,417700,17.2179586112395,17.4157076016998,17.1535752189966,17.4111087879681,908277.708937656,0.0,1.0
2003-05-08,36.88,37.38,36.55,37.14,568600,16.960425042268,17.1903657288497,16.808664189124,17.0799941992905,1236405.80632499,0.0,1.0
2003-05-09,36.92,37.08,36.59,36.78,310700,16.9788202971945,17.0524013169007,16.8270594440506,16.9144369049516,675609.011651735,0.0,1.0
2003-05-12,37.48,37.63,36.53,37.0,585400,17.236353866166,17.3053360721406,16.7994665616608,17.0156108070476,1272936.9662727,0.0,1.0
2003-05-13,37.16,37.59,37.04,37.43,349500,17.0891918267537,17.286940817214,17.0340060619741,17.2133597975079,759978.595340463,0.0,1.0
2003-05-14,36.95,37.15,36.88,37.15,533100,16.9926167383894,17.0845930130221,16.960425042268,17.0845930130221,1159211.98619743,0.0,1.0
2003-05-15,37.0,37.039,36.47,36.69,802900,17.0156108070476,17.033546180601,16.771873679271,16.8730475813669,1745885.01916697,0.0,1.0
2003-05-16,37.24,37.24,36.12,36.27,732200,17.1259823366068,17.1259823366068,16.6109151986637,16.6798974046383,1592149.72105375,0.0,1.0
2003-05-19,36.4,36.98,36.39,36.97,660800,16.7396819831495,17.0064131795843,16.7350831694179,17.0018143658527,1436892.29127604,0.0,1.0
2003-05-20,35.97,36.52,35.85,36.35,597100,16.5419329926892,16.7948677479291,16.4867472279096,16.7166879144913,1298378.3098077,0.0,1.0
2003-05-21,35.87,36.07,35.4,36.05,809300,16.4959448553729,16.5879211300056,16.2798006099861,16.5787235025423,1759801.651528,0.0,1.0
2003-05-22,36.03,36.34,35.7,35.94,530900,16.569525875079,16.7120891007597,16.4177650219351,16.5281365514943,1154428.14382332,0.0,1.0
2003-05-23,36.06,36.14,35.76,35.95,320100,16.5833223162739,16.620112826127,16.4453579043249,16.532735365226,696049.065431995,0.0,1.0
2003-05-27,36.4,36.5,35.62,35.96,631300,16.7396819831495,16.7856701204659,16.380974512082,16.5373341789576,1372745.31398694,0.0,1.0
2003-05-28,36.49,36.65,36.13,36.17,536100,16.7810713067342,16.8546523264404,16.6155140123954,16.6339092673219,1165735.40761666,0.0,1.0
2003-05-29,36.27,36.99,36.07,36.45,537800,16.6798974046383,17.011011993316,16.5879211300056,16.7626760518077,1169432.01308755,0.0,1.0
2003-05-30,37.09,37.45,36.08,36.25,523800,17.0570001306323,17.2225574249711,16.5925199437372,16.670699777175,1138989.37979781,0.0,1.0
2003-06-02,37.6,37.94,37.12,37.3,468400,17.2915396309457,17.4478992978212,17.0707965718272,17.1535752189966,1018523.53092266,0.0,1.0
2003-06-03,37.15,37.8,36.87,37.7,626400,17.0845930130221,17.3835159055783,16.9558262285363,17.337527768262,1362090.39233552,0.0,1.0
2003-06-04,37.63,37.65,37.05,37.15,485200,17.3053360721406,17.3145336996038,17.0386048757058,17.0845930130221,1055054.69087036,0.0,1.0
2003-06-05,37.45,37.7,37.25,37.65,477000,17.2225574249711,17.337527768262,17.1305811503384,17.3145336996038,1037224.0056578,0.0,1.0
2003-06-06,37.25,37.91,37.0,37.5,465600,17.1305811503384,17.4341028566263,17.0156108070476,17.2455514936293,1012435.00426472,0.0,1.0
2003-06-09,36.96,37.27,36.86,37.27,374600,16.997215552121,17.1397787778017,16.9512274148047,17.1397787778017,814557.887881367,0.0,1.0
2003-06-10,37.28,37.44,36.95,37.05,324000,17.1443775915333,17.2179586112395,16.9926167383894,17.0386048757058,704529.513276997,0.0,1.0
2003-06-11,38.13,38.22,37.17,37.29,731600,17.5352767587223,17.576666082307,17.0937906404854,17.148976405265,1590845.0367699,0.0,1.0
2003-06-12,38.41,38.78,38.03,38.25,344200,17.664043543208,17.8341996512785,17.4892886214059,17.5904625235019,748453.884166488,0.0,1.0
2003-06-13,38.29,38.63,37.8,38.3,265000,17.6088577784284,17.765217445304,17.3835159055783,17.6134565921601,576235.558698777,0.0,1.0
2003-06-16,39.31,39.31,38.18,38.41,408700,18.0779367790552,18.0779367790552,17.5582708273805,17.664043543208,888707.444679959,0.0,1.0
2003-06-17,38.88,39.36,38.58,39.31,271800,17.8801877885949,18.1009308477133,17.7422233766458,18.0779367790552,591021.980582366,0.0,1.0
2003-06-18,38.68,38.97,38.36,38.9,317600,17.7882115139622,17.9215771121796,17.6410494745499,17.8893854160581,690612.880915966,0.0,1.0
2003-06-19,37.4,38.88,37.25,38.71,1110100,17.199563356313,17.8801877885949,17.1305811503384,17.8020079551571,2413883.37249626,0.0,1.0
2003-06-20,37.52,37.84,37.37,37.81,586400,17.2547491210926,17.4019111605049,17.1857669151181,17.38811471931,1275111.4400791,0.0,1.0
2003-06-23,37.16,37.499,37.02,37.27,250400,17.2041621700446,17.3611107969457,17.1393456279615,17.2550894531099,540849.586747175,0.25,1.0
2003-06-24,37.35,37.8,37.06,37.2,573900,17.2921274771573,17.5004663624243,17.1578646399853,17.2226811820683,1239590.96579155,0.0,1.0
2003-06-25,37.31,37.731,37.25,37.39,330900,17.2736084651336,17.4685210666833,17.245829947098,17.310646489181,714724.95309361,0.0,1.0
2003-06-26,37.65,37.67,37.16,37.3,373100,17.4310200673353,17.4402795733471,17.2041621700446,17.2689787121276,805874.524023046,0.0,1.0
2003-06-27,37.66,37.695,37.22,37.69,362900,17.4356498203412,17.451853955862,17.2319406880802,17.449539079359,783843.111144369,0.0,1.0
2003-06-30,37.04,37.7,37.04,37.7,551700,17.1486051339734,17.4541688323649,17.1486051339734,17.4541688323649,1191640.24364384,0.0,1.0
2003-07-01,37.66,37.72,36.6,37.05,595400,17.4356498203412,17.4634283383768,16.9448960017124,17.1532348869793,1286029.7282319,0.0,1.0
2003-07-02,38.0,38.03,37.5,37.63,489500,17.5930614225429,17.6069506815607,17.3615737722463,17.4217605613234,1057291.82393268,0.0,1.0
2003-07-03,37.5,38.09,37.327,37.93,296500,17.3615737722463,17.6347291995963,17.2814790452437,17.5606531515014,640422.933189047,0.0,1.0
2003-07-07,38.47,38.53,37.6,37.69,414100,17.8106598138217,17.8384383318573,17.4078713023056,17.449539079359,894432.164025581,0.0,1.0
2003-07-08,38.32,38.44,38.1,38.3,301700,17.7412135187327,17.7967705548039,17.6393589526022,17.7319540127209,651654.633872297,0.0,1.0
2003-07-09,38.04,38.44,37.84,38.32,338900,17.6115804345666,17.7967705548039,17.518985374448,17.7412135187327,732004.492606302,0.0,1.0
2003-07-10,37.31,38.0,37.01,38.0,396100,17.2736084651336,17.5930614225429,17.1347158749556,17.5930614225429,855553.200122028,0.0,1.0
2003-07-11,37.42,37.94,37.2,37.21,422800,17.3245357481988,17.5652829045073,17.2226811820683,17.2273109350743,913223.663245631,0.0,1.0
2003-07-14,38.7,39.0,37.57,37.6,747200,17.9171441329582,18.0560367231361,17.3939820432878,17.4078713023056,1613908.99048518,0.0,1.0
2003-07-15,39.24,39.4,38.88,38.89,983900,18.1671507952785,18.2412268433734,18.000479687065,18.0051094400709,2125167.36581688,0.0,1.0
2003-07-16,39.38,39.86,39.08,39.4,694900,18.2319673373616,18.4541954816463,18.0930747471836,18.2412268433734,1500944.00092097,0.0,1.0
2003-07-17,38.76,39.54,38.57,39.06,539800,17.9449226509938,18.3060433854565,17.8569573438811,18.0838152411717,1165936.92861871,0.0,1.0
2003-07-18,39.42,39.5,38.53,38.74,503500,18.2504863493853,18.2875243734328,17.8384383318573,17.9356631449819,1087531.01807988,0.0,1.0
2003-07-21,39.18,39.44,38.84,39.38,379400,18.1393722772429,18.2597458553972,17.9819606750412,18.2319673373616,819482.161389291,0.0,1.0
2003-07-22,39.21,39.41,38.76,39.01,560200,18.1532615362607,18.2458565963794,17.9449226509938,18.0606664761421,1209999.75437607,0.0,1.0
2003-07-23,38.46,39.055,38.26,39.03,451200,17.8060300608158,18.0815003646688,17.7134350006972,18.0699259821539,974566.028515676,0.0,1.0
2003-07-24,38.35,39.21,38.31,38.67,349100,17.7551027777505,18.1532615362607,17.7365837657268,17.9032548739404,754035.905484981,0.0,1.0
2003-07-25,39.0,39.0,38.1,38.45,335800,18.0560367231361,18.0560367231361,17.6393589526022,17.8014003078099,725308.671045135,0.0,1.0
2003-07-28,39.48,39.5,38.71,38.92,459000,18.2782648674209,18.2875243734328,17.9217738859641,18.0189986990887,991413.579540548,0.0,1.0
2003-07-29,39.11,39.73,38.74,39.5,470200,18.1069640062014,18.3940086925692,17.9356631449819,18.2875243734328,1015604.93485831,0.0,1.0
2003-07-30,38.88,39.5,38.71,39.39,361900,18.000479687065,18.2875243734328,17.9217738859641,18.2365970903675,781683.16870528,0.0,1.0
2003-07-31,39.3,39.66,38.82,38.91,436200,18.1949293133141,18.3616004215277,17.9727011690294,18.0143689460828,942166.891929385,0.0,1.0
2003-08-01,38.93,39.27,38.75,39.27,469700,18.0236284520946,18.1810400542963,17.9402928979878,18.1810400542963,1014524.96363877,0.0,1.0
2003-08-04,38.65,38.81,38.04,38.65,650900,17.8939953679285,17.9680714160234,17.6115804345666,17.8939953679285,1405906.53360118,0.0,1.0
2003-08-05,38.12,38.81,38.08,38.72,429800,17.6486184586141,17.9680714160234,17.6300994465904,17.92640363897,928343.260319232,0.0,1.0
2003-08-06,38.89,39.11,38.03,38.21,712100,18.0051094400709,18.1069640062014,17.6069506815607,17.6902862356675,1538095.01087326,0.0,1.0
2003-08-07,39.02,39.11,38.56,39.11,378500,18.065296229148,18.1069640062014,17.8523275908751,18.1069640062014,817538.213194113,0.0,1.0
2003-08-08,39.21,39.39,38.7,39.12,334000,18.1532615362607,18.2365970903675,17.9171441329582,18.1115937592073,721420.774654779,0.0,1.0
2003-08-11,38.97,39.25,38.68,39.25,310600,18.0421474641184,18.1717805482845,17.9078846269463,18.1717805482845,670878.12158016,0.0,1.0
2003-08-12,39.24,39.24,38.71,38.71,295700,18.1671507952785,18.1671507952785,17.9217738859641,17.9217738859641,638694.979237779,0.0,1.0
2003-08-13,39.01,39.34,38.84,39.05,233800,18.0606664761421,18.2134483253379,17.9819606750412,18.0791854881658,504994.542258344,0.0,1.0
2003-08-14,39.43,39.43,38.85,39.03,292700,18.2551161023912,18.2551161023912,17.9865904280472,18.0699259821539,632215.151920521,0.0,1.0
2003-08-15,39.23,39.42,38.0,39.42,185700,18.1625210422726,18.2504863493853,17.5930614225429,18.2504863493853,401101.3109383,0.0,1.0
2003-08-18,39.75,39.75,39.25,39.28,322200,18.4032681985811,18.4032681985811,18.1717805482845,18.1856698073023,695933.45387356,0.0,1.0
2003-08-19,39.75,39.75,39.5,39.69,213900,18.4032681985811,18.4032681985811,18.2875243734328,18.3754896805455,462011.687720529,0.0,1.0
2003-08-20,39.78,39.92,39.61,39.62,207900,18.4171574575989,18.4819739996819,18.338451656498,18.343081409504,449052.033086012,0.0,1.0
2003-08-21,39.88,40.24,39.62,39.9,294400,18.4634549876582,18.6301260958718,18.343081409504,18.4727144936701,635887.054066966,0.0,1.0
2003-08-22,39.58,40.15,39.36,40.06,250700,18.3245623974802,18.5884583188184,18.2227078313497,18.546790541765,541497.569478901,0.0,1.0
2003-08-25,39.59,39.67,39.29,39.6,203300,18.3291921504862,18.3662301745336,18.1902995603082,18.3338219034921,439116.297866216,0.0,1.0
2003-08-26,39.76,39.87,39.27,39.58,297700,18.407897951587,18.4588252346523,18.1810400542963,18.3245623974802,643014.864115951,0.0,1.0
2003-08-27,39.64,39.9,39.57,39.65,287100,18.3523409155158,18.4727144936701,18.3199326444743,18.3569706685218,620119.474261638,0.0,1.0
2003-08-28,40.06,40.26,39.23,39.42,493100,18.546790541765,18.6393856018836,18.1625210422726,18.2504863493853,1065067.61671339,0.0,1.0
2003-08-29,40.35,40.35,39.7,40.0,343300,18.681053378937,18.681053378937,18.3801194335514,18.5190120237294,741508.23933828,0.0,1.0
2003-09-02,40.87,40.92,39.95,40.29,319100,18.9218005352455,18.9449493002752,18.4958632586997,18.6532748609014,689237.632312394,0.0,1.0
2003-09-03,41.33,41.4,40.66,40.93,463300,19.1347691735184,19.1671774445599,18.8245757221209,18.9495790532811,1000701.33202862,0.0,1.0
2003-09-04,41.29,41.59,41.17,41.47,333200,19.1162501614947,19.2551427516726,19.0606931254235,19.1995857156014,719692.820703507,0.0,1.0
2003-09-05,40.78,41.39,40.71,41.38,316600,18.8801327581921,19.162547691554,18.8477244871506,19.157917938548,683837.776214679,0.0,1.0
2003-09-08,41.1,41.28,40.66,40.85,215100,19.0282848543819,19.1116204084887,18.8245757221209,18.9125410292336,464603.618647434,0.0,1.0
2003-09-09,41.06,41.13,40.87,41.05,213700,19.0097658423582,19.0421741133997,18.9218005352455,19.0051360893523,461579.699232713,0.0,1.0
2003-09-10,40.63,41.32,40.5,41.01,339400,18.8106864631031,19.1301394205125,18.750499674026,18.9866170773285,733084.463825844,0.0,1.0
2003-09-11,41.03,41.15,40.73,40.73,434100,18.9958765833404,19.0514336194116,18.8569839931624,18.8569839931624,937631.012807304,0.0,1.0
2003-09-12,40.8,41.1,40.4,40.94,374200,18.889392264204,19.0282848543819,18.7042021439667,18.954208806287,808250.46070604,0.0,1.0
2003-09-15,40.31,40.85,40.04,40.8,309800,18.6625343669133,18.9125410292336,18.5375310357531,18.889392264204,669150.167628892,0.0,1.0
2003-09-16,41.01,41.03,40.37,40.37,299500,18.9866170773285,18.9958765833404,18.6903128849489,18.6903128849489,646902.760506307,0.0,1.0
2003-09-17,40.72,41.04,40.47,41.0,188900,18.8523542401565,19.0005063363463,18.7366104150082,18.9819873243226,408013.126743376,0.0,1.0
2003-09-18,41.53,41.54,40.5,40.7,244900,19.227364233637,19.231993986643,18.750499674026,18.8430947341446,528969.903332202,0.0,1.0
2003-09-19,41.31,41.516,41.09,41.09,538700,19.1255096675065,19.2208825794287,19.023655101376,19.023655101376,1163560.99193572,0.0,1.0
2003-09-22,40.51,41.05,40.33,41.05,418700,18.8708732521802,19.122422784547,18.787023408058,19.122422784547,898820.9911293,0.25,1.0
2003-09-23,41.19,41.19,40.46,40.48,321500,19.1876393299754,19.1876393299754,18.847581628813,18.8568982781599,690162.284805516,0.0,1.0
2003-09-24,40.94,41.72,40.55,41.34,453200,19.071181213139,19.4345305376687,18.8895065508741,19.2575142000773,972881.951707181,0.0,1.0
2003-09-25,40.41,41.27,40.34,40.34,382700,18.8242900054457,19.2249059273631,18.7916817327314,18.7916817327314,821539.988787154,0.0,1.0
2003-09-26,40.07,40.54,40.0,40.38,342700,18.6659069665481,18.8848482262006,18.6332986938339,18.8103150314253,735672.208406997,0.0,1.0
2003-09-29,40.51,40.6,39.95,40.083,323300,18.8708732521802,18.9127981742414,18.6100070704666,18.6719627886236,694026.334922624,0.0,1.0
2003-09-30,40.0,40.5,39.91,40.44,493500,18.6332986938339,18.8662149275068,18.5913737717727,18.838264979466,1059393.74044019,0.0,1.0
2003-10-01,40.8,40.8,39.92,39.95,479000,19.0059646677105,19.0059646677105,18.5960320964462,18.6100070704666,1028266.67005239,0.0,1.0
2003-10-02,40.61,40.84,40.29,40.81,204100,18.9174564989148,19.0245979664044,18.7683901093642,19.010622992384,438140.349389754,0.0,1.0
2003-10-03,41.08,41.53,40.8,41.26,392100,19.1363977585674,19.346022368873,19.0059646677105,19.2202476026896,841718.917176492,0.0,1.0
2003-10-06,41.05,41.24,40.88,41.09,515000,19.122422784547,19.2109309533427,19.0432312650982,19.1410560832408,1105547.67239453,0.0,1.0
2003-10-07,41.3,41.3,40.74,40.97,289100,19.2388809013835,19.2388809013835,18.9780147196698,19.0851561871593,620609.382697587,0.0,1.0
2003-10-08,41.16,41.32,40.93,41.32,229600,19.173664355955,19.2481975507304,19.0665228884655,19.2481975507304,492881.059382105,0.0,1.0
2003-10-09,40.62,41.37,40.52,41.15,514800,18.9221148235883,19.2714891740977,18.8755315768537,19.1690060312816,1105118.33349263,0.0,1.0
2003-10-10,40.45,40.69,40.28,40.64,357100,18.8429233041395,18.9547230963025,18.7637317846907,18.9314314729352,766584.609343855,0.0,1.0
2003-10-13,40.95,41.11,40.472,40.5,278600,19.0758395378124,19.1503727325877,18.8531716184211,18.8662149275068,598069.090347797,0.0,1.0
2003-10-14,41.24,41.24,40.61,40.82,298500,19.2109309533427,19.2109309533427,18.9174564989148,19.0152813170575,640788.311086925,0.0,1.0
2003-10-15,41.17,41.33,40.83,41.16,344500,19.1783226806285,19.2528558754038,19.0199396417309,19.173664355955,739536.258524106,0.0,1.0
2003-10-16,41.35,41.5,40.93,40.98,286500,19.2621725247508,19.3320473948526,19.0665228884655,19.0898145118328,615027.976972876,0.0,1.0
2003-10-17,40.78,41.47,40.5,41.24,300900,18.9966480183636,19.3180724208323,18.8662149275068,19.2109309533427,645940.377909735,0.0,1.0
2003-10-20,40.75,40.86,40.5,40.75,210200,18.9826730443432,19.0339146157513,18.8662149275068,18.9826730443432,451235.185897728,0.0,1.0
2003-10-21,40.677,41.03,40.54,40.8,216300,18.948667274227,19.1131061352001,18.8848482262006,19.0059646677105,464330.022405701,0.0,1.0
2003-10-22,40.3,40.7,40.09,40.61,230400,18.7730484340376,18.959381420976,18.675223615895,18.9174564989148,494598.414989707,0.0,1.0
2003-10-23,40.41,40.51,39.97,40.34,213300,18.8242900054457,18.8708732521802,18.6193237198135,18.7916817327314,457889.938877188,0.0,1.0
2003-10-24,40.28,40.44,40.02,40.44,259700,18.7637317846907,18.838264979466,18.6426153431808,18.838264979466,557496.564118172,0.0,1.0
2003-10-27,40.39,40.75,40.21,40.32,216500,18.8149733560987,18.9826730443432,18.7311235119765,18.7823650833845,464759.361307603,0.0,1.0
2003-10-28,40.39,40.73,39.9,40.39,404900,18.8149733560987,18.9733563949963,18.5867154470993,18.8149733560987,869196.606898145,0.0,1.0
2003-10-29,40.94,40.98,39.99,40.28,352000,19.071181213139,19.0898145118328,18.6286403691604,18.7637317846907,755636.467345384,0.0,1.0
2003-10-30,40.92,41.18,40.7,41.08,253600,19.061864563792,19.182981005302,18.959381420976,19.1363977585674,544401.727610199,0.0,1.0
2003-10-31,40.98,41.44,40.78,41.1,264300,19.0898145118328,19.3040974468119,18.9966480183636,19.1457144079143,567371.35886189,0.0,1.0
2003-11-03,41.39,41.45,40.7,40.831,251600,19.2808058234446,19.3087557714853,18.959381420976,19.0204054741983,540108.33859119,0.0,1.0
2003-11-04,40.94,41.27,40.8,41.25,393000,19.071181213139,19.2249059273631,19.0059646677105,19.2155892780162,843650.942235045,0.0,1.0
2003-11-05,40.4,41.1,40.15,41.1,324500,18.8196316807722,19.1457144079143,18.7031735639357,19.1457144079143,696602.368334027,0.0,1.0
2003-11-06,40.78,40.79,40.39,40.6,290400,18.9966480183636,19.0013063430371,18.8149733560987,18.9127981742414,623400.085559944,0.0,1.0
2003-11-07,40.4,40.79,40.38,40.68,325300,18.8196316807722,19.0013063430371,18.8103150314253,18.950064771629,698319.72394163,0.0,1.0
2003-11-10,40.48,40.57,40.349,40.42,180300,18.8568982781599,18.898823200221,18.7958742249376,18.8289483301191,387049.020063559,0.0,1.0
2003-11-11,40.58,40.641,40.35,40.55,218900,18.9034815248944,18.9318973054025,18.7963400574049,18.8895065508741,469911.428130413,0.0,1.0
2003-11-12,40.62,40.66,40.37,40.66,423500,18.9221148235883,18.9407481222821,18.8056567067518,18.9407481222821,909125.124774916,0.0,1.0
2003-11-13,40.75,40.82,40.48,40.52,240500,18.9826730443432,19.0152813170575,18.8568982781599,18.8755315768537,516280.029535698,0.0,1.0
2003-11-14,40.56,41.23,40.5,40.85,195900,18.8941648755475,19.2062726286693,18.8662149275068,19.0292562910778,420537.454411822,0.0,1.0
2003-11-17,40.51,40.75,40.0,40.71,401800,18.8708732521802,18.9826730443432,18.6332986938339,18.9640397456494,862541.853918683,0.0,1.0
2003-11-18,40.02,40.57,39.87,40.51,362300,18.6426153431808,18.898823200221,18.5727404730789,18.8708732521802,777747.420793275,0.0,1.0
2003-11-19,40.1,40.48,39.95,40.22,332000,18.6798819405684,18.8568982781599,18.6100070704666,18.7357818366499,712702.577155308,0.0,1.0
2003-11-20,39.82,40.17,39.66,40.12,415200,18.5494488497116,18.7124902132827,18.4749156549363,18.6891985899154,891307.560346034,0.0,1.0
2003-11-21,39.869,39.97,39.7,39.95,310300,18.5722746406116,18.6193237198135,18.4935489536301,18.6100070704666,666119.30629907,0.0,1.0
2003-11-24,40.38,40.45,39.95,39.95,248700,18.8103150314253,18.8429233041395,18.6100070704666,18.6100070704666,533882.924513628,0.0,1.0
2003-11-25,40.33,40.5,40.07,40.3,298100,18.787023408058,18.8662149275068,18.6659069665481,18.7730484340376,639929.633283123,0.0,1.0
2003-11-26,40.84,40.94,40.3,40.45,235300,19.0245979664044,19.071181213139,18.7730484340376,18.8429233041395,505117.218086275,0.0,1.0
2003-11-28,40.7,40.99,40.52,40.95,104600,18.959381420976,19.0944728365062,18.8755315768537,19.0758395378124,224544.245694111,0.0,1.0
2003-12-01,41.44,41.5,40.516,40.67,267000,19.3040974468119,19.3320473948526,18.8736682469843,18.9454064469556,573167.43403755,0.0,1.0
2003-12-02,41.42,41.5,41.24,41.5,289100,19.294780797465,19.3320473948526,19.2109309533427,19.3320473948526,620609.382697587,0.0,1.0
2003-12-03,41.26,41.58,41.141,41.3,252400,19.2202476026896,19.3693139922403,19.1648135390755,19.2388809013835,541825.694198794,0.0,1.0
2003-12-04,40.97,41.67,40.97,41.35,277400,19.0851561871593,19.4112389143014,19.0851561871593,19.2621725247508,595493.056936393,0.0,1.0
2003-12-05,41.19,41.48,40.95,40.97,234100,19.1876393299754,19.3227307455057,19.0758395378124,19.0851561871593,502541.184674872,0.0,1.0
2003-12-08,41.54,41.6,41.28,41.47,222400,19.3506806935465,19.3786306415872,19.2295642520365,19.3180724208323,477424.858913674,0.0,1.0
2003-12-09,41.37,41.65,41.18,41.45,331400,19.2714891740977,19.4019222649545,19.182981005302,19.3087557714853,711414.560449603,0.0,1.0
2003-12-10,41.13,41.73,40.9,41.25,248800,19.1596893819347,19.4391888623422,19.0525479144451,19.2155892780162,534097.593964578,0.0,1.0
2003-12-11,41.62,41.68,41.01,41.01,344800,19.3879472909341,19.4158972389749,19.1037894858532,19.1037894858532,740180.266876958,0.0,1.0
2003-12-12,41.25,41.8,41.12,41.59,278500,19.2155892780162,19.4717971350564,19.1550310572612,19.3739723169138,597854.420896845,0.0,1.0
2003-12-15,40.88,41.52,40.75,41.25,418600,19.0432312650982,19.3413640441995,18.9826730443432,19.2155892780162,898606.321678348,0.0,1.0
2003-12-16,41.1,41.19,40.66,41.04,391400,19.1457144079143,19.1876393299754,18.9407481222821,19.1177644598735,840216.23101984,0.0,1.0
2003-12-17,41.0,41.16,40.693,41.146,259100,19.0991311611797,19.173664355955,18.9561205937045,19.1671427014122,556208.54741247,0.0,1.0
2003-12-18,41.6,41.6,40.88,40.88,256000,19.3786306415872,19.3786306415872,19.0432312650982,19.0432312650982,549553.794433008,0.0,1.0
2003-12-19,41.49,41.7,41.11,41.63,400900,19.4438471870156,19.5422614533274,19.2657642289278,19.5094566978901,855455.241959913,0.25,1.0
2003-12-22,41.36,41.45,40.94,41.41,326900,19.382924069775,19.4251016124801,19.1860955371516,19.4063560379445,697551.30605312,0.0,1.0
2003-12-23,41.28,41.39,41.03,41.21,230200,19.3454329207039,19.3969832506767,19.2282730798566,19.3126281652667,491209.27088843,0.0,1.0
2003-12-24,41.37,41.48,41.09,41.39,128200,19.3876104634089,19.4391607933817,19.25639144166,19.3969832506767,273557.899773661,0.0,1.0
2003-12-26,41.3,41.55,41.27,41.4,86700,19.3548057079717,19.471965548819,19.34074652707,19.4016696443106,185003.665447554,0.0,1.0
2003-12-29,41.8,41.8,41.29,41.37,240800,19.5891253896663,19.5891253896663,19.3501193143378,19.3876104634089,513827.942788591,0.0,1.0
2003-12-30,41.52,41.91,41.46,41.7,558500,19.4579063679173,19.6406757196391,19.429788006114,19.5422614533274,1191747.94870195,0.0,1.0
2003-12-31,41.75,41.88,41.44,41.56,364600,19.5656934214968,19.6266165387374,19.4204152188462,19.4766519424529,777996.959886715,0.0,1.0
2004-01-02,41.96,42.36,41.67,41.68,256500,19.6641076878085,19.8515634331642,19.5282022724257,19.5328886660596,547329.183244494,0.0,1.0
2004-01-05,42.22,42.34,41.72,42.1,432400,19.7859539222897,19.8421906458964,19.5516342405951,19.729717198683,922671.106568885,0.0,1.0
2004-01-06,41.99,42.53,41.69,42.32,267200,19.6781668687102,19.9312321249403,19.5375750596935,19.8328178586286,570161.238841827,0.0,1.0
2004-01-07,41.88,41.99,41.54,41.54,309300,19.6266165387374,19.6781668687102,19.4672791551851,19.4672791551851,659995.775350962,0.0,1.0
2004-01-08,41.68,42.35,41.62,41.82,404100,19.5328886660596,19.8468770395303,19.5047703042562,19.5984981769341,862283.520269393,0.0,1.0
2004-01-09,41.48,42.3,41.44,41.87,351100,19.4391607933817,19.8234450713608,19.4204152188462,19.6219301451035,749190.160768584,0.0,1.0
2004-01-12,41.73,42.05,41.42,41.54,381300,19.556320634229,19.7062852305136,19.4110424315784,19.4672791551851,813632.037314329,0.0,1.0
2004-01-13,41.41,42.15,40.81,41.38,565900,19.4063560379445,19.7531491668525,19.125172419911,19.3922968570428,1207538.34229263,0.0,1.0
2004-01-14,42.47,42.47,41.34,41.46,348000,19.903113763137,19.903113763137,19.3735512825073,19.429788006114,742575.266156271,0.0,1.0
2004-01-15,42.39,42.65,42.212,42.63,420800,19.8656226140659,19.987468848547,19.7822048073826,19.9780960612793,897918.597697007,0.0,1.0
2004-01-16,42.79,42.95,42.48,42.74,392100,20.0530783594215,20.1280606575638,19.9078001567709,20.0296463912521,836677.476608834,0.0,1.0
2004-01-20,42.76,42.89,42.48,42.66,323700,20.0390191785198,20.0999422957604,19.9078001567709,19.9921552421809,690723.027743637,0.0,1.0
2004-01-21,43.26,43.26,42.72,42.79,470200,20.2733388602144,20.2733388602144,20.0202736039843,20.0530783594215,1003330.14409965,0.0,1.0
2004-01-22,43.07,43.43,42.92,43.32,231700,20.1842973811705,20.3530075519906,20.1140014766621,20.3014572220178,494410.026346,0.0,1.0
2004-01-23,42.74,43.5,42.42,43.1,316100,20.0296463912521,20.3858123074278,19.8796817949675,20.1983565620722,674505.866758612,0.0,1.0
2004-01-26,43.6,43.61,42.81,42.83,441900,20.4326762437667,20.4373626374006,20.0624511466893,20.0718239339571,942942.557800163,0.0,1.0
2004-01-27,43.49,44.0,43.29,43.62,244800,20.3811259137939,20.6201319891224,20.2873980411161,20.4420490310345,522363.290675447,0.0,1.0
2004-01-28,42.76,43.97,42.62,43.54,398000,20.0390191785198,20.6060728082207,19.9734096676454,20.4045578819634,849267.114741944,0.0,1.0
2004-01-29,43.21,43.48,42.51,42.61,421500,20.249906892045,20.37643952016,19.9218593376726,19.9687232740115,899412.283577206,0.0,1.0
2004-01-30,43.32,43.32,42.82,43.07,568400,20.3014572220178,20.3014572220178,20.0671375403232,20.1842973811705,1212872.93472191,0.0,1.0
2004-02-02,43.31,43.56,43.08,43.5,486300,20.2967708283839,20.4139306692312,20.1889837748044,20.3858123074278,1037684.91934424,0.0,1.0
2004-02-03,43.5,43.5,43.05,43.45,416200,20.3858123074278,20.3858123074278,20.1749245939027,20.3623803392584,888102.947627127,0.0,1.0
2004-02-04,44.18,44.22,43.11,44.0,1055400,20.7044870745324,20.723232649068,20.203042955706,20.6201319891224,2252051.53994635,0.0,1.0
2004-02-05,43.75,44.0,43.52,43.95,509700,20.5029721482751,20.6201319891224,20.3951850946956,20.5967000209529,1087616.70448233,0.0,1.0
2004-02-06,43.85,43.94,43.67,43.67,390800,20.549836084614,20.592013627319,20.465480999204,20.465480999204,833903.488545606,0.0,1.0
2004-02-09,43.8,44.048,43.6,43.87,525100,20.5264041164446,20.6426266785651,20.4326762437667,20.5592088718818,1120477.79384672,0.0,1.0
2004-02-10,44.06,44.06,43.6,43.89,513900,20.6482503509257,20.6482503509257,20.4326762437667,20.5685816591496,1096578.81976353,0.0,1.0
2004-02-11,43.81,44.0,43.53,43.99,958100,20.5310905100784,20.6201319891224,20.3998714883295,20.6154455954885,2044429.20259864,0.0,1.0
2004-02-12,43.75,43.95,43.67,43.95,400500,20.5029721482751,20.5967000209529,20.465480999204,20.5967000209529,854601.707171226,0.0,1.0
2004-02-13,43.45,43.85,43.23,43.66,406900,20.3623803392584,20.549836084614,20.2592796793127,20.4607946055701,868258.26379019,0.0,1.0
2004-02-17,43.99,44.08,43.54,43.56,525300,20.6154455954885,20.6576231381935,20.4045578819634,20.4139306692312,1120904.56124106,0.0,1.0
2004-02-18,43.77,44.13,43.67,44.1,461100,20.5123449355429,20.681055106363,20.465480999204,20.6669959254613,983912.227657059,0.0,1.0
2004-02-19,43.49,43.85,43.4,43.8,484500,20.3811259137939,20.549836084614,20.3389483710889,20.5264041164446,1033844.01279515,0.0,1.0
2004-02-20,43.43,43.82,43.35,43.79,319500,20.3530075519906,20.5357769037123,20.3155164029194,20.5217177228107,681760.912462438,0.0,1.0
2004-02-23,43.66,43.79,43.42,43.59,229700,20.4607946055701,20.5217177228107,20.3483211583567,20.4279898501328,490142.352402573,0.0,1.0
2004-02-24,44.16,44.16,43.61,43.61,453200,20.6951142872646,20.6951142872646,20.4373626374006,20.4373626374006,967054.915580526,0.0,1.0
2004-02-25,44.1,44.28,43.95,44.08,595100,20.6669959254613,20.7513510108713,20.5967000209529,20.6576231381935,1269846.38186666,0.0,1.0
2004-02-26,44.34,44.64,44.09,44.3,537800,20.7794693726747,20.9200611816914,20.6623095318274,20.7607237981391,1147577.52338748,0.0,1.0
2004-02-27,45.0,45.16,44.18,44.29,763000,21.0887713525115,21.1637536506538,20.7044870745324,20.7560374045052,1628117.60941734,0.0,1.0
2004-03-01,44.91,45.12,44.86,44.96,367300,21.0465938098065,21.1450080761182,21.0231618416371,21.070025777976,783758.319710341,0.0,1.0
2004-03-02,44.77,45.16,44.68,45.13,311300,20.980984298932,21.1637536506538,20.938806756227,21.1496944697521,664263.44929439,0.0,1.0
2004-03-03,45.24,45.26,44.72,44.93,526500,21.2012447997249,21.2106175869927,20.9575523307626,21.0559665970743,1123465.16560712,0.0,1.0
2004-03-04,45.47,45.47,44.96,45.05,321600,21.3090318533044,21.3090318533044,21.070025777976,21.112203320681,686241.970103038,0.0,1.0
2004-03-05,45.49,45.87,45.23,45.27,407500,21.3184046405722,21.4964875986601,21.196558406091,21.2153039806266,869538.565973221,0.0,1.0
2004-03-08,44.97,45.69,44.87,45.6,524300,21.0747121716099,21.41213251325,21.0278482352709,21.369954970545,1118770.72426935,0.0,1.0
2004-03-09,44.48,45.05,44.47,45.01,437500,20.8450788835492,21.112203320681,20.8403924899153,21.0934577461454,933553.675124622,0.0,1.0
2004-03-10,44.03,44.73,44.03,44.45,382500,20.6341911700241,20.9622387243965,20.6341911700241,20.8310197026475,816192.641680383,0.0,1.0
2004-03-11,43.22,44.17,43.18,43.89,439000,20.2545932856789,20.6998006808985,20.2358477111433,20.5685816591496,936754.430582191,0.0,1.0
2004-03-12,43.68,43.74,43.0,43.17,354300,20.4701673928379,20.4982857546412,20.1514926257332,20.2311613175094,756018.439078064,0.0,1.0
2004-03-15,42.9,43.85,42.69,43.81,355200,20.1046286893943,20.549836084614,20.0062144230826,20.5310905100784,757938.892352609,0.0,1.0
2004-03-16,43.0,43.32,42.85,43.07,327500,20.1514926257332,20.3014572220178,20.0811967212249,20.1842973811705,698831.608236148,0.0,1.0
2004-03-17,43.56,43.7,42.92,43.18,261800,20.4139306692312,20.4795401801056,20.1140014766621,20.2358477111433,558638.519194573,0.0,1.0
2004-03-18,43.5,43.8,43.11,43.51,476900,20.3858123074278,20.5264041164446,20.203042955706,20.3904987010617,1017626.85181013,0.0,1.0
2004-03-19,43.27,43.93,43.26,43.7,373400,20.2780252538483,20.5873272336851,20.2733388602144,20.4795401801056,796774.725237793,0.0,1.0
2004-03-22,42.74,43.3,42.45,43.3,506600,20.1585222161841,20.4226488526151,20.0217423508894,20.4226488526151,1074090.83700673,0.275,1.0
2004-03-23,42.36,42.76,42.36,42.55,303200,19.9792934271773,20.1679553103423,19.9792934271773,20.0689078216807,642843.15392902,0.0,1.0
2004-03-24,42.35,42.51,42.04,42.35,327400,19.9745768800982,20.0500416333642,19.8283639206453,19.9745768800982,694151.875317813,0.0,1.0
2004-03-25,42.53,42.59,42.24,42.38,223700,20.0594747275224,20.0877740099972,19.9226948622278,19.9887265213356,474287.643581537,0.0,1.0
2004-03-26,42.18,42.65,42.08,42.5,310200,19.894395579753,20.1160732924719,19.8472301089618,20.0453250862851,657684.519619995,0.0,1.0
2004-03-29,42.71,42.86,42.12,42.13,389200,20.1443725749467,20.2151207811336,19.8660962972783,19.8708128443574,825179.932418123,0.0,1.0
2004-03-30,42.73,42.8,42.37,42.71,258700,20.153805669105,20.1868214986588,19.9840099742564,20.1443725749467,548494.472036402,0.0,1.0
2004-03-31,43.45,43.45,42.54,42.75,644100,20.493397058802,20.493397058802,20.0641912746016,20.1632387632632,1365617.66307943,0.0,1.0
2004-04-01,44.13,44.23,43.22,43.43,470500,20.8141222601826,20.8612877309738,20.3849164759821,20.4839639646438,997551.793943284,0.0,1.0
2004-04-02,44.45,44.61,44.13,44.36,369500,20.9650517667146,21.0405165199806,20.8141222601826,20.9226028430025,783412.088973526,0.0,1.0
2004-04-05,45.0,45.02,44.37,44.5,351300,21.2244618560665,21.2338949502248,20.9273193900816,20.9886345021102,744824.538176996,0.0,1.0
2004-04-06,44.91,45.04,44.75,44.9,479100,21.1820129323544,21.243328044383,21.1065481790884,21.1772963852753,1015785.4717922,0.0,1.0
2004-04-07,44.3,44.98,44.24,44.98,232400,20.8943035605277,21.2150287619083,20.866004278053,21.2150287619083,492733.340940318,0.0,1.0
2004-04-08,44.39,44.85,44.22,44.62,351800,20.9367524842399,21.1537136498796,20.8565711838947,21.0452330670597,745884.635726348,0.0,1.0
2004-04-12,44.49,44.7,44.21,44.44,266800,20.9839179550311,21.0829654436928,20.8518546368156,20.9603352196355,565668.052335959,0.0,1.0
2004-04-13,44.0,44.93,44.0,44.85,324900,20.7528071481539,21.1914460265127,20.7528071481539,21.1537136498796,688851.387571039,0.0,1.0
2004-04-14,43.79,44.28,43.44,44.02,334600,20.6537596594923,20.8848704663695,20.4886805117229,20.7622402423122,709417.28002853,0.0,1.0
2004-04-15,43.31,43.8985,43.1,43.8,507300,20.4273653996943,20.7049341953008,20.3283179110326,20.6584762065714,1075574.97357583,0.0,1.0
2004-04-16,43.65,43.82,42.54,43.66,480200,20.5877280003845,20.6679093007297,20.0641912746016,20.5924445474637,1018117.68640078,0.0,1.0
2004-04-19,43.33,43.64,43.14,43.44,370500,20.4367984938525,20.5830114533054,20.3471840993491,20.4886805117229,785532.284072237,0.0,1.0
2004-04-20,42.71,43.66,42.59,43.48,364800,20.1443725749467,20.5924445474637,20.0877740099972,20.5075467000394,773447.172009587,0.0,1.0
2004-04-21,42.7,42.78,42.34,42.5,437900,20.1396560278676,20.1773884045006,19.969860333019,20.0453250862851,928433.433725322,0.0,1.0
2004-04-22,43.78,44.27,42.61,42.96,971200,20.6490431124132,20.8801539192903,20.0972071041554,20.2622862519249,2059133.47986762,0.0,1.0
2004-04-23,43.24,43.9,42.97,43.9,361900,20.3943495701404,20.7056416773627,20.267002799004,20.7056416773627,767298.606223325,0.0,1.0
2004-04-26,43.04,43.4,42.92,43.2,263100,20.3000186285579,20.4698143234064,20.2434200636083,20.3754833818239,557823.330470729,0.0,1.0
2004-04-27,43.57,43.62,43.03,43.15,415400,20.5499956237515,20.5735783591472,20.2953020814787,20.3519006464282,880729.044004339,0.0,1.0
2004-04-28,41.16,41.52,41.01,41.5,558900,19.4133077776822,19.5831034725307,19.3425595714953,19.5736703783725,1184977.04066929,0.0,1.0
2004-04-29,40.96,41.51,40.79,41.1,490200,19.3189768360997,19.5783869254516,19.2387955357545,19.3850084952074,1039319.63738788,0.0,1.0
2004-04-30,40.83,41.17,40.66,40.91,300600,19.257661724071,19.4180243247613,19.1774804237259,19.295394100704,637330.646672374,0.0,1.0
2004-05-03,41.31,41.31,40.79,41.05,331900,19.4840559838691,19.4840559838691,19.2387955357545,19.3614257598118,703692.753262011,0.0,1.0
2004-05-04,41.02,41.46,40.78,41.11,448500,19.3472761185744,19.554804190056,19.2340789886754,19.3897250422866,950907.501771656,0.0,1.0
2004-05-05,40.88,41.29,40.86,40.98,383900,19.2812444594667,19.4746228897108,19.2718113653084,19.3284099302579,813942.898394956,0.0,1.0
2004-05-06,40.78,40.96,40.3,40.81,242800,19.2340789886754,19.3189768360997,19.0076847288774,19.2482286299128,514783.369966907,0.0,1.0
2004-05-07,40.3,40.91,40.21,40.64,464900,19.0076847288774,19.295394100704,18.9652358051652,19.1680473295676,985678.701390504,0.0,1.0
2004-05-10,40.35,40.54,39.8,39.94,771300,19.031267464273,19.1208818587764,18.7718573749211,18.8378890340288,1635306.4796354,0.0,1.0
2004-05-11,40.74,40.83,40.14,40.23,895500,19.2152128003589,19.257661724071,18.9322199756113,18.9746688993235,1898634.71089524,0.0,1.0
2004-05-12,41.12,41.12,40.39,41.02,520800,19.3944415893657,19.3944415893657,19.0501336525895,19.3472761185744,1104197.60740842,0.0,1.0
2004-05-13,41.3,41.41,40.89,41.19,539200,19.4793394367899,19.5312214546603,19.2859610065458,19.4274574189196,1143209.1972247,0.0,1.0
2004-05-14,41.5,41.71,41.0,41.41,456200,19.5736703783725,19.6727178670341,19.3378430244162,19.5312214546603,967233.004031724,0.0,1.0
2004-05-17,40.81,41.51,40.67,41.37,492500,19.2482286299128,19.5783869254516,19.182196970805,19.5123552663438,1044196.08611492,0.0,1.0
2004-05-18,41.42,41.42,40.89,41.02,645200,19.5359380017395,19.5359380017395,19.2859610065458,19.3472761185744,1367949.87768801,0.0,1.0
2004-05-19,41.29,41.96,41.16,41.59,596500,19.4746228897108,19.7906315440123,19.4133077776822,19.6161193020846,1264696.37638081,0.0,1.0
2004-05-20,41.54,41.54,41.17,41.38,469400,19.592536566689,19.592536566689,19.4180243247613,19.517071813423,995219.579334702,0.0,1.0
2004-05-21,41.87,42.06,41.4,41.81,700400,19.7481826203001,19.8377970148035,19.5265049075812,19.7198833378254,1484984.64713683,0.0,1.0
2004-05-24,41.6,42.03,41.53,42.0,333300,19.6208358491637,19.8236473735661,19.5878200196098,19.8094977323288,706661.026400207,0.0,1.0
2004-05-25,41.91,41.98,41.28,41.84,570100,19.7670488086166,19.8000646381705,19.4699063426317,19.7340329790628,1208723.22577485,0.0,1.0
2004-05-26,42.24,42.38,41.77,41.82,329400,19.9226948622278,19.9887265213356,19.7010171495089,19.7245998849045,698392.265515235,0.0,1.0
2004-05-27,42.83,42.85,42.31,42.31,479300,20.2009711398962,20.2104042340545,19.9557106917817,19.9557106917817,1016209.51081194,0.0,1.0
2004-05-28,42.75,42.91,42.5,42.88,349500,20.1632387632632,20.2387035165292,20.0453250862851,20.2245538752918,741008.186999316,0.0,1.0
2004-06-01,42.58,42.83,42.38,42.79,231300,20.0830574629181,20.2009711398962,19.9887265213356,20.1821049515797,490401.126331735,0.0,1.0
2004-06-02,43.33,43.43,42.62,42.81,483800,20.4367984938525,20.4839639646438,20.1019236512346,20.191538045738,1025750.38875614,0.0,1.0
2004-06-03,43.0,43.42,42.86,43.41,370900,20.2811524402414,20.4792474175646,20.2151207811336,20.4745308704855,786380.362111719,0.0,1.0
2004-06-04,43.2,43.49,42.93,43.16,241300,20.3754833818239,20.5122632471185,20.2481366106875,20.3566171935074,511603.07731884,0.0,1.0
2004-06-07,43.64,43.64,43.28,43.33,230100,20.5830114533054,20.5830114533054,20.4132157584569,20.4367984938525,487856.892213284,0.0,1.0
2004-06-08,43.81,43.81,43.4,43.65,246300,20.6631927536506,20.6631927536506,20.4698143234064,20.5877280003845,522204.052812392,0.0,1.0
2004-06-09,42.98,43.87,42.88,43.87,401600,20.2717193460831,20.6914920361253,20.2245538752918,20.6914920361253,851470.351642133,0.0,1.0
2004-06-10,43.43,43.43,42.96,43.04,303900,20.4839639646438,20.4839639646438,20.2622862519249,20.3000186285579,644327.290498117,0.0,1.0
2004-06-14,42.88,43.42,42.88,43.18,267700,20.2245538752918,20.4792474175646,20.2245538752918,20.3660502876656,567576.227924799,0.0,1.0
2004-06-15,42.84,43.23,42.76,42.95,359700,20.2056876869753,20.3896330230612,20.1679553103423,20.2575697048457,762634.177006165,0.0,1.0
2004-06-16,42.94,43.18,42.7,43.09,199400,20.2528531577666,20.3660502876656,20.1396560278676,20.3236013639535,422766.902682871,0.0,1.0
2004-06-17,42.98,43.12,42.37,42.56,323300,20.2717193460831,20.3377510051909,19.9840099742564,20.0736243687598,685459.075413101,0.0,1.0
2004-06-18,42.64,43.21,42.58,42.88,497100,20.1113567453928,20.380199928903,20.0830574629181,20.2245538752918,1053948.98356899,0.0,1.0
2004-06-21,42.45,42.93,42.43,42.77,227000,20.0217423508894,20.2481366106875,20.0123092567312,20.1726718574215,481284.287407282,0.0,1.0
2004-06-22,42.59,42.89,42.53,42.65,412200,20.0877740099972,20.229270422371,20.0594747275224,20.1160732924719,873944.419688463,0.0,1.0
2004-06-23,42.22,42.46,41.98,42.4,365900,20.0429668127455,20.1569012522305,19.9290323732604,20.1284176423593,770759.047017744,0.275,1.0
2004-06-24,42.14,42.51,42.14,42.42,241800,20.0049886662505,20.1806375937899,20.0049886662505,20.137912178983,509345.552251682,0.0,1.0
2004-06-25,42.57,42.65,42.08,42.24,327100,20.2091212036612,20.2470993501562,19.9765050563792,20.0524613493692,689027.833505068,0.0,1.0
2004-06-28,42.58,42.73,42.41,42.55,329900,20.2138684719731,20.2850774966512,20.1331649106712,20.1996266670374,694925.96231526,0.0,1.0
2004-06-29,42.74,42.84,42.41,42.74,272100,20.2898247649631,20.3372974480819,20.1331649106712,20.2898247649631,573171.731876273,0.0,1.0
2004-06-30,43.52,43.52,42.8,42.85,526900,20.6601116932895,20.6601116932895,20.3183083748344,20.3420447163938,1109901.45360385,0.0,1.0
2004-07-01,43.38,43.72,43.04,43.66,420000,20.5936499369232,20.7550570595271,20.4322428143194,20.7265734496558,884719.321528979,0.0,1.0
2004-07-02,43.58,43.77,43.17,43.48,298000,20.6885953031608,20.7787934010865,20.4939573023738,20.641122620042,627729.42337056,0.0,1.0
2004-07-06,43.44,43.62,43.25,43.62,246500,20.6221335467945,20.7075843764083,20.5319354488688,20.7075843764083,519245.982754507,0.0,1.0
2004-07-07,43.23,43.73,43.22,43.39,289000,20.5224409122451,20.7598043278389,20.5176936439332,20.5983972052351,608771.152194939,0.0,1.0
2004-07-08,42.97,43.56,42.87,43.2,591400,20.3990119361363,20.679100766537,20.3515392530175,20.5081991073095,1245769.0636958,0.0,1.0
2004-07-09,43.37,43.37,43.01,43.16,262500,20.5889026686114,20.5889026686114,20.4180010093838,20.4892100340619,552949.57595561,0.0,1.0
2004-07-12,43.68,43.79,43.36,43.54,387200,20.7360679862796,20.7882879377102,20.5841554002995,20.6696062299133,815626.955466713,0.0,1.0
2004-07-13,43.54,43.77,43.38,43.77,341200,20.6696062299133,20.7787934010865,20.5936499369232,20.7787934010865,718729.12501354,0.0,1.0
2004-07-14,43.1,43.5,42.89,43.38,349600,20.4607264241907,20.6506171566658,20.3610337896413,20.5936499369232,736423.51144412,0.0,1.0
2004-07-15,42.3,42.97,42.22,42.93,696900,20.0809449592405,20.3990119361363,20.0429668127455,20.3800228628888,1468002.13136558,0.0,1.0
2004-07-16,42.19,42.63,42.13,42.55,327900,20.0287250078099,20.2376048135325,20.0002413979386,20.1996266670374,690713.013165122,0.0,1.0
2004-07-19,42.56,42.65,42.2,42.39,210100,20.2043739353493,20.2470993501562,20.0334722761217,20.1236703740474,442570.308221996,0.0,1.0
2004-07-20,42.37,42.7,41.91,42.53,403300,20.1141758374237,20.2708356917156,19.8958014950773,20.1901321304137,849541.196125323,0.0,1.0
2004-07-21,41.76,42.53,41.75,42.13,351200,19.8245924703991,20.1901321304137,19.8198452020873,20.0002413979386,739793.870764232,0.0,1.0
2004-07-22,41.32,41.94,41.05,41.7,269100,19.6157126646765,19.9100433000129,19.4875364202559,19.7961088605279,566852.308151067,0.0,1.0
2004-07-23,40.47,41.35,40.45,41.27,507200,19.212194858167,19.6299544696122,19.2027003215432,19.5919763231172,1068403.90447499,0.0,1.0
2004-07-26,40.35,40.82,40.28,40.45,505300,19.1552276384245,19.3783492490827,19.1219967602413,19.2027003215432,1064401.60278236,0.0,1.0
2004-07-27,40.22,40.5,40.22,40.27,378700,19.0935131503701,19.2264366631026,19.0935131503701,19.1172494919294,797721.921578626,0.0,1.0
2004-07-28,39.97,40.46,39.76,40.17,521600,18.9748314425731,19.2074475898551,18.8751388080237,19.0697768088107,1098737.13835599,0.0,1.0
2004-07-29,39.91,40.23,39.91,40.13,736900,18.9463478327019,19.0982604186819,18.9463478327019,19.0507877355632,1552261.11436834,0.0,1.0
2004-07-30,39.88,40.06,39.75,39.95,410900,18.9321060277662,19.01755685738,18.8703915397118,18.9653369059494,865550.402895851,0.0,1.0
2004-08-02,39.93,39.99,39.45,39.89,513900,18.9558423693256,18.9843259791969,18.7279734903555,18.9368532960781,1082517.28412796,0.0,1.0
2004-08-03,40.13,40.2,39.61,39.74,470600,19.0507877355632,19.0840186137463,18.8039297833455,18.8656442714,991306.935027466,0.0,1.0
2004-08-04,40.37,40.53,39.79,40.12,392800,19.1647221750482,19.2406784680383,18.8893806129593,19.0460404672513,827423.213087101,0.0,1.0
2004-08-05,39.76,40.41,39.7,40.23,341200,18.8751388080237,19.1837112482957,18.8466551981524,19.0982604186819,718729.125013541,0.0,1.0
2004-08-06,39.49,39.71,39.33,39.63,376500,18.746962563603,18.8514024664643,18.671006270613,18.8134243199693,793087.677513477,0.0,1.0
2004-08-09,39.72,39.76,39.4,39.59,426400,18.8561497347762,18.8751388080237,18.7042371487961,18.7944352467218,898200.758809419,0.0,1.0
2004-08-10,40.09,40.11,39.6,39.81,266300,19.0317986623157,19.0412931989394,18.7991825150337,18.8988751495831,560954.179340872,0.0,1.0
2004-08-11,40.29,40.34,39.72,40.0,382000,19.1267440285532,19.1504803701126,18.8561497347762,18.9890732475088,804673.287676355,0.0,1.0
2004-08-12,40.05,40.45,39.88,40.45,215700,19.0128095890681,19.2027003215432,18.9321060277662,19.2027003215432,454366.565842383,0.0,1.0
2004-08-13,39.77,40.19,39.6,40.12,287200,18.8798860763356,19.0792713454344,18.7991825150337,19.0460404672513,604979.497959815,0.0,1.0
2004-08-16,40.28,40.5,39.6,39.61,354500,19.1219967602413,19.2264366631026,18.7991825150337,18.8039297833455,746745.236861959,0.0,1.0
2004-08-17,40.16,40.24,39.95,40.09,309500,19.0650295404988,19.1030076869938,18.9653369059494,19.0317986623157,651953.880983853,0.0,1.0
2004-08-18,40.14,40.41,39.96,40.302,379600,19.055535003875,19.1837112482957,18.9700841742612,19.1324407505275,799617.748696192,0.0,1.0
2004-08-19,40.01,40.27,39.88,39.99,298900,18.9938205158206,19.1172494919294,18.9321060277662,18.9843259791969,629625.250488123,0.0,1.0
2004-08-20,39.94,40.06,39.81,40.06,278700,18.9605896376375,19.01755685738,18.8988751495831,19.01755685738,587074.464071728,0.0,1.0
2004-08-23,40.06,40.23,39.84,40.05,292300,19.01755685738,19.0982604186819,18.9131169545187,19.0128095890681,615722.518292667,0.0,1.0
2004-08-24,40.07,40.16,39.87,40.05,312100,19.0223041256919,19.0650295404988,18.9273587594544,19.0128095890681,657430.714879033,0.0,1.0
2004-08-25,40.35,40.35,39.88,40.09,361700,19.1552276384245,19.1552276384245,18.9321060277662,19.0317986623157,761911.853802453,0.0,1.0
2004-08-26,40.29,40.37,40.04,40.19,170500,19.1267440285532,19.1647221750482,19.0080623207563,19.0792713454344,359153.915049263,0.0,1.0
2004-08-27,40.22,40.36,40.09,40.34,174600,19.0935131503701,19.1599749067363,19.0317986623157,19.1504803701126,367790.460807045,0.0,1.0
2004-08-30,39.94,40.31,39.87,40.04,257100,18.9605896376375,19.136238565177,18.9273587594544,19.0080623207563,541574.613250238,0.0,1.0
2004-08-31,40.35,40.37,39.87,40.0,658700,19.1552276384245,19.1647221750482,18.9273587594544,18.9890732475088,1387534.80259794,0.0,1.0
2004-09-01,40.51,40.51,40.03,40.16,325100,19.2311839314145,19.2311839314145,19.0033150524444,19.0650295404988,684814.88435493,0.0,1.0
2004-09-02,41.1,41.14,40.14,40.54,210200,19.5112727618152,19.5302618350628,19.055535003875,19.2454257363501,442780.955679504,0.0,1.0
2004-09-03,40.99,41.33,40.36,40.65,350400,19.4590528103846,19.6204599329884,19.1599749067363,19.2976456877808,738108.691104175,0.0,1.0
2004-09-07,40.99,41.27,40.96,41.12,627100,19.4590528103846,19.5919763231172,19.444811005449,19.520767298439,1320970.20602577,0.0,1.0
2004-09-08,40.96,41.15,40.87,40.89,451100,19.444811005449,19.5350091033746,19.4020855906421,19.4115801272658,950230.680813621,0.0,1.0
2004-09-09,40.83,41.06,40.68,41.05,394200,19.3830965173946,19.4922836885677,19.3118874927164,19.4875364202559,830372.277492196,0.0,1.0
2004-09-10,40.45,40.91,40.42,40.83,549900,19.2027003215432,19.4210746638896,19.1884585166076,19.3830965173946,1158350.36883044,0.0,1.0
2004-09-13,40.52,40.62,40.4,40.59,448100,19.2359311997264,19.2834038828451,19.1789639799838,19.2691620779095,943911.257088415,0.0,1.0
2004-09-14,40.41,40.69,40.3,40.54,483100,19.1837112482957,19.3166347610283,19.1314912968651,19.2454257363501,1017637.86721583,0.0,1.0
2004-09-15,40.53,40.61,40.28,40.44,501200,19.2406784680383,19.2786566145333,19.1219967602413,19.1979530532314,1055765.05702458,0.0,1.0
2004-09-16,40.62,40.83,40.34,40.34,246000,19.2834038828451,19.3830965173946,19.1504803701126,19.1504803701126,518192.745466974,0.0,1.0
2004-09-17,40.98,41.07,40.63,40.84,484100,19.4543055420727,19.4970309568796,19.288151151157,19.3878437857064,1019744.3417909,0.0,1.0
2004-09-20,40.85,41.11,40.58,41.01,271000,19.3925910540183,19.5160200301271,19.2644148095976,19.4685473470084,570854.609843698,0.0,1.0
2004-09-21,41.03,41.03,40.64,40.66,423700,19.4780418836321,19.4780418836321,19.2928984194689,19.3023929560926,892513.277456733,0.0,1.0
2004-09-22,40.53,40.91,40.24,40.73,343900,19.3712283466149,19.5528485482362,19.2326234559038,19.4668179264156,719534.494694845,0.275,1.0
2004-09-23,40.76,40.86,40.45,40.63,458400,19.4811563633857,19.5289511532861,19.3329925146946,19.4190231365152,959100.355824708,0.0,1.0
2004-09-24,41.08,41.2,40.66,40.8,445500,19.6340996910668,19.6914534389473,19.4333615734853,19.5002742793458,932109.966230167,0.0,1.0
2004-09-27,40.76,41.23,40.75,41.18,384500,19.4811563633857,19.7057918759174,19.4763768843957,19.6818944809672,804480.992178447,0.0,1.0
2004-09-28,40.8,41.0,40.56,40.62,342500,19.5002742793458,19.5958638591466,19.385566783585,19.4142436575252,716605.305126447,0.0,1.0
2004-09-29,40.55,40.77,40.46,40.77,345900,19.3807873045949,19.4859358423757,19.3377719936846,19.4859358423757,723719.051221133,0.0,1.0
2004-09-30,41.22,41.23,40.49,40.59,715800,19.7010123969273,19.7057918759174,19.3521104306547,19.3999052205551,1497652.7807577,0.0,1.0
2004-10-01,41.63,41.65,40.78,41.2,613400,19.8969710355188,19.9065299934989,19.4907153213658,19.6914534389473,1283403.48661186,0.0,1.0
2004-10-04,41.6,41.7,41.47,41.69,310300,19.8826325985487,19.9304273884491,19.8204993716782,19.925647909459,649233.945053244,0.0,1.0
2004-10-05,41.06,41.65,40.99,41.62,371800,19.6245407330868,19.9065299934989,19.5910843801565,19.8921915565288,777909.058236531,0.0,1.0
2004-10-06,41.28,41.3,40.92,41.16,247600,19.7296892708676,19.7392482288476,19.5576280272263,19.6723355229871,518048.097954182,0.0,1.0
2004-10-07,40.73,41.19,40.67,41.15,393900,19.4668179264156,19.6866739599572,19.4381410524754,19.6675560439971,824148.40785199,0.0,1.0
2004-10-08,40.53,40.86,40.5,40.71,309700,19.3712283466149,19.5289511532861,19.3568899096448,19.4572589684355,647978.578095357,0.0,1.0
2004-10-11,40.66,40.78,40.12,40.26,334700,19.4333615734853,19.4907153213658,19.1752697080234,19.2421824138839,700285.534673932,0.0,1.0
2004-10-12,40.55,40.64,40.39,40.64,381500,19.3807873045949,19.4238026155053,19.3043156407544,19.4238026155053,798204.157389021,0.0,1.0
2004-10-13,40.27,40.7,40.11,40.5,314200,19.2469618928739,19.4524794894455,19.1704902290334,19.3568899096448,657393.830279503,0.0,1.0
2004-10-14,39.34,40.38,38.92,40.32,803100,18.8024703468006,19.2995361617643,18.6017322292191,19.2708592878241,1680308.67313007,0.0,1.0
2004-10-15,39.47,39.69,38.4,39.66,861100,18.8646035736711,18.9697521114519,18.3531993217373,18.9554136744818,1801660.81239236,0.0,1.0
2004-10-18,39.63,39.94,39.11,39.11,458600,18.9410752375117,19.0892390862028,18.6925423300298,18.6925423300298,959518.811477335,0.0,1.0
2004-10-19,38.8,39.73,38.67,39.71,492200,18.5443784813387,18.988870027412,18.4822452544682,18.9793110694319,1029819.36111894,0.0,1.0
2004-10-20,39.12,39.22,38.41,39.01,472100,18.6973218090198,18.7451165989202,18.3579788007273,18.6447475401294,987764.568029768,0.0,1.0
2004-10-21,38.87,39.25,38.43,38.5,392800,18.5778348342689,18.7594550358903,18.3675377587074,18.4009941116376,821846.901762535,0.0,1.0
2004-10-22,39.19,39.68,39.0,39.13,382100,18.7307781619501,18.9649726324618,18.6399680611394,18.7021012880099,799459.524346904,0.0,1.0
2004-10-25,39.7,39.72,38.63,38.91,494400,18.9745315904419,18.984090548422,18.4631273385081,18.5969527502291,1034422.37329785,0.0,1.0
2004-10-26,41.33,41.33,39.66,39.78,730900,19.7535866658177,19.7535866658177,18.9554136744818,19.0127674223622,1529246.18253115,0.0,1.0
2004-10-27,41.58,41.7,40.89,41.38,291600,19.8730736405686,19.9304273884491,19.5432895902562,19.7774840607679,610108.341532472,0.0,1.0
2004-10-28,41.92,41.97,40.88,41.23,313600,20.0355759262298,20.05947332118,19.5385101112661,19.7057918759174,656138.463321617,0.0,1.0
2004-10-29,41.75,42.0,41.65,41.89,940800,19.9543247833992,20.0738117581501,19.9065299934989,20.0212374892597,1968415.38996485,0.0,1.0
2004-11-01,42.0,42.04,41.71,41.84,209800,20.0738117581501,20.0929296741103,19.9352068674391,19.9973400943096,438959.979607382,0.0,1.0
2004-11-02,42.36,42.54,41.97,42.1,362600,20.2458730017914,20.3319036236121,20.05947332118,20.1216065480505,758660.098215618,0.0,1.0
2004-11-03,42.44,42.73,41.93,42.38,625200,20.2841088337117,20.4227137244227,20.0403554052199,20.2554319597715,1308092.37011695,0.0,1.0
2004-11-04,42.55,42.61,40.82,41.09,536500,20.3366831026021,20.3653599765423,19.5098332373259,19.6388791700569,1122507.28817617,0.0,1.0
2004-11-05,42.68,42.76,42.01,42.41,383800,20.3988163294726,20.4370521613928,20.0785912371402,20.2697703967416,803016.397394246,0.0,1.0
2004-11-08,42.82,43.0,42.47,42.6,277300,20.4657290353331,20.5517596571537,20.2984472706818,20.3605804975523,580188.762369527,0.0,1.0
2004-11-09,42.9,43.15,42.81,42.93,423700,20.5039648672533,20.6234518420042,20.460949556343,20.5183033042235,886498.300093651,0.0,1.0
2004-11-10,43.2,43.37,42.9,43.01,253700,20.6473492369544,20.728600379785,20.5039648672533,20.5565391361437,530810.995359356,0.0,1.0
2004-11-11,43.33,43.41,43.01,43.14,315700,20.7094824638249,20.7477182957452,20.5565391361437,20.6186723630142,660532.247674215,0.0,1.0
2004-11-12,43.45,43.46,42.77,43.41,356600,20.7668362117053,20.7716156906953,20.4418316403829,20.7477182957452,746106.428636761,0.0,1.0
2004-11-15,43.74,43.85,43.31,43.53,455000,20.9054411024163,20.9580153713067,20.6999235058448,20.8050720436256,951986.609730024,0.0,1.0
2004-11-16,43.76,43.98,43.73,43.85,372500,20.9150000603964,21.0201485981772,20.9006616234263,20.9580153713067,779373.653020733,0.0,1.0
2004-11-17,43.97,44.38,43.76,43.9,376600,21.0153691191872,21.2113277577786,20.9150000603964,20.9819127662569,787951.993899617,0.0,1.0
2004-11-18,43.98,44.34,43.81,44.22,389100,21.0201485981772,21.1922098418185,20.9388974553466,21.1348560939381,814105.472188905,0.0,1.0
2004-11-19,43.77,44.24,43.59,44.12,353700,20.9197795393865,21.1444150519181,20.8337489175658,21.0870613040377,740038.821673644,0.0,1.0
2004-11-22,44.15,44.24,43.76,43.9,258500,21.1013997410078,21.1444150519181,20.9150000603964,20.9819127662569,540853.931022442,0.0,1.0
2004-11-23,44.14,44.32,43.64,44.3,385600,21.0966202620178,21.1826508838384,20.857646312516,21.1730919258583,806782.498267904,0.0,1.0
2004-11-24,44.31,44.59,44.11,44.3,443700,21.1778714048484,21.3116968165694,21.0822818250477,21.1730919258583,928343.865356507,0.0,1.0
2004-11-26,44.72,44.82,44.32,44.47,132300,21.3738300434398,21.4216248333402,21.1826508838384,21.254343068689,276808.414213807,0.0,1.0
2004-11-29,44.78,44.95,44.49,44.89,366700,21.4025069173801,21.4837580602107,21.263902026669,21.4550811862705,767238.439094502,0.0,1.0
2004-11-30,44.8,45.12,44.42,44.91,361500,21.4120658753601,21.5650092030413,21.2304456737388,21.4646401442505,756358.592126162,0.0,1.0
2004-12-01,45.48,45.59,44.71,45.04,519600,21.7370704466826,21.789644715573,21.3690505644498,21.526773371121,1087147.78552905,0.0,1.0
2004-12-02,45.51,45.7,45.06,45.4,435900,21.7514088836527,21.8422189844634,21.5363323291011,21.6988346147623,912024.094903992,0.0,1.0
2004-12-03,44.32,44.78,44.19,44.5,773500,21.1826508838384,21.4025069173801,21.120517656968,21.2686815056591,1618377.23654104,0.0,1.0
2004-12-06,44.62,44.65,44.01,44.4,290800,21.3260352535395,21.3403736905096,21.0344870351473,21.2208867157587,608434.518921957,0.0,1.0
2004-12-07,44.03,44.76,44.03,44.57,321200,21.0440459931274,21.3929479594,21.0440459931274,21.3021378585893,672039.778121501,0.0,1.0
2004-12-08,44.15,44.58,43.6,44.58,507700,21.1013997410078,21.3069173375793,20.8385283965558,21.3069173375793,1062249.67419765,0.0,1.0
2004-12-09,44.2,44.27,43.61,43.81,317200,21.125297135958,21.1587534888882,20.8433078755459,20.9388974553466,663670.66506893,0.0,1.0
2004-12-10,44.4,44.46,43.77,44.32,354400,21.2208867157587,21.2495635896989,20.9197795393865,21.1826508838384,741503.416457846,0.0,1.0
2004-12-13,44.58,44.65,44.16,44.6,340000,21.3069173375793,21.3403736905096,21.1061792199978,21.3164762955594,711374.60946859,0.0,1.0
2004-12-14,44.54,44.56,44.17,44.25,391000,21.2877994216192,21.2973583795993,21.1109586989879,21.1491945309082,818080.800888877,0.0,1.0
2004-12-15,44.88,44.89,44.25,44.31,464100,21.4503017072804,21.4550811862705,21.1491945309082,21.1778714048484,971026.341924624,0.0,1.0
2004-12-16,44.28,44.86,44.11,44.75,374700,21.1635329678783,21.4407427493003,21.0822818250477,21.38816848041,783976.665199646,0.0,1.0
2004-12-17,43.78,44.45,43.52,43.66,1037900,20.9245590183765,21.2447841107089,20.8002925646356,20.8672052704961,2171575.60931602,0.0,1.0
2004-12-20,43.77,44.03,43.51,43.82,400100,21.0512152116124,21.1762624118642,20.9261680113607,21.0752627501224,831893.875197272,0.275,1.0
2004-12-21,43.95,44.1,43.6,43.92,353300,21.1377863502483,21.2099289657781,20.9694535806786,21.1233578271423,734586.618613335,0.0,1.0
2004-12-22,44.02,44.35,43.8,44.06,328800,21.1714529041622,21.3301666583279,21.0656437347184,21.1906909349702,683645.853948669,0.0,1.0
2004-12-23,43.87,44.17,43.8,43.91,156200,21.0993102886323,21.2435955196921,21.0656437347184,21.1185483194403,324773.364923304,0.0,1.0
2004-12-27,43.72,44.11,43.56,43.85,241900,21.0271676731025,21.2147384734801,20.9502155498706,21.0896912732284,502962.080505423,0.0,1.0
2004-12-28,44.11,44.11,43.65,43.65,158000,21.2147384734801,21.2147384734801,20.9935011191885,20.9935011191885,328515.951714993,0.0,1.0
2004-12-29,44.22,44.35,44.07,44.23,184900,21.267643058202,21.3301666583279,21.1955004426721,21.272452565904,384446.832101913,0.0,1.0
2004-12-30,44.27,44.38,44.1,44.37,182800,21.291690596712,21.3445951814339,21.2099289657781,21.3397856737319,380080.480844941,0.0,1.0
2004-12-31,44.26,44.5,43.77,43.77,262700,21.28688108901,21.4023092738577,21.0512152116124,21.0512152116124,546209.750098282,0.0,1.0
2005-01-03,44.45,44.64,44.17,44.54,471200,21.3782617353478,21.4696423816856,21.2435955196921,21.4215473046657,979726.053469017,0.0,1.0
2005-01-04,43.78,44.59,43.78,44.57,367300,21.0560247193144,21.4455948431757,21.0560247193144,21.4359758277717,763695.626993146,0.0,1.0
2005-01-05,44.6,45.2,44.3,44.77,708200,21.4504043508776,21.7389748129971,21.3061191198179,21.5321659818115,1472499.98104151,0.0,1.0
2005-01-06,44.92,45.13,44.41,45.07,354600,21.6043085973413,21.7053082590831,21.3590237045398,21.6764512128712,737289.597962891,0.0,1.0
2005-01-07,44.71,45.61,44.64,45.42,310500,21.5033089355995,21.9361646287787,21.4696423816856,21.8447839824409,645596.221566491,0.0,1.0
2005-01-10,44.75,45.1,44.59,44.98,298000,21.5225469664075,21.6908797359772,21.4455948431757,21.6331656435533,619606.035513088,0.0,1.0
2005-01-11,44.45,45.01,44.38,44.79,420100,21.3782617353478,21.6475941666593,21.3445951814339,21.5417849972155,873478.172882713,0.0,1.0
2005-01-12,44.17,45.1,43.78,45.04,550300,21.2435955196921,21.6908797359772,21.0560247193144,21.6620226897652,1144191.95081494,0.0,1.0
2005-01-13,43.87,44.71,43.77,44.5,397100,21.0993102886323,21.5033089355995,21.0512152116124,21.4023092738577,825656.230544456,0.0,1.0
2005-01-14,44.16,44.51,43.93,44.51,333700,21.2387860119901,21.4071187815597,21.1281673348443,21.4071187815597,693834.006881601,0.0,1.0
2005-01-18,44.8,44.9,44.05,44.47,335800,21.5465945049175,21.5946895819374,21.1858814272682,21.3878807507518,698200.358138573,0.0,1.0
2005-01-19,44.55,44.97,44.55,44.8,300200,21.4263568123677,21.6283561358513,21.4263568123677,21.5465945049175,624180.308258487,0.0,1.0
2005-01-20,44.22,44.78,44.07,44.71,357300,21.267643058202,21.5369754895135,21.1955004426721,21.5033089355995,742903.478150425,0.0,1.0
2005-01-21,43.8,44.59,43.67,44.54,378300,21.0656437347184,21.4455948431757,21.0031201345925,21.4215473046657,786566.990720139,0.0,1.0
2005-01-24,43.71,44.18,43.71,44.06,404100,21.0223581654005,21.248405027394,21.0223581654005,21.1906909349702,840210.734734359,0.0,1.0
2005-01-25,43.83,44.61,43.77,44.48,312400,21.0800722578244,21.4552138585796,21.0512152116124,21.3926902584538,649546.729846606,0.0,1.0
2005-01-26,44.16,44.43,43.88,44.39,361500,21.2387860119901,21.3686427199438,21.1041197963343,21.3494046891358,751636.180664366,0.0,1.0
2005-01-27,43.57,44.47,43.45,44.45,307500,20.9550250575726,21.3878807507518,20.8973109651487,21.3782617353478,639358.576913674,0.0,1.0
2005-01-28,43.09,44.18,42.88,44.16,347100,20.7241686878771,21.248405027394,20.6231690261353,21.2387860119901,721695.486330848,0.0,1.0
2005-01-31,44.12,44.15,43.56,43.9,416400,21.2195479811821,21.2339765042881,20.9502155498706,21.1137388117383,865785.077810906,0.0,1.0
2005-02-01,44.29,44.7,43.94,44.7,402100,21.3013096121159,21.4984994278975,21.1329768425463,21.4984994278975,836052.304965816,0.0,1.0
2005-02-02,44.75,45.15,44.58,45.02,604700,21.5225469664075,21.7149272744871,21.4407853354737,21.6524036743612,1257301.24051934,0.0,1.0
2005-02-03,44.76,45.05,44.57,45.05,351800,21.5273564741095,21.6668321974672,21.4359758277717,21.6668321974672,731467.796286928,0.0,1.0
2005-02-04,45.33,45.38,44.67,44.98,586300,21.8014984131229,21.8255459516329,21.4840709047916,21.6331656435533,1219043.68664874,0.0,1.0
2005-02-07,45.28,45.7,45.27,45.62,442000,21.777450874613,21.9794501980966,21.772641366911,21.9409741364807,919012.978848272,0.0,1.0
2005-02-08,45.24,45.52,45.11,45.41,369400,21.758212843805,21.8928790594608,21.6956892436792,21.8399744747389,768061.978250118,0.0,1.0
2005-02-09,44.7,45.56,44.57,45.54,372400,21.4984994278975,21.9121170902687,21.4359758277717,21.9024980748648,774299.622902935,0.0,1.0
2005-02-10,44.74,45.25,44.4,44.84,404300,21.5177374587055,21.763022351507,21.3542141968378,21.5658325357254,840626.577711214,0.0,1.0
2005-02-11,45.19,45.29,44.71,44.97,363100,21.7341653052951,21.782260382315,21.5033089355995,21.6283561358513,754962.924479202,0.0,1.0
2005-02-14,45.57,45.57,45.05,45.36,241700,21.9169265979707,21.9169265979707,21.6668321974672,21.8159269362289,502546.237528569,0.0,1.0
2005-02-15,45.7,46.11,45.59,45.75,306000,21.9794501980966,22.1766400138782,21.9265456133747,22.0034977366066,636239.754587265,0.0,1.0
2005-02-16,45.37,46.09,45.19,46.09,313100,21.8207364439309,22.1670209984742,21.7341653052951,22.1670209984742,651002.180265598,0.0,1.0
2005-02-17,45.0,46.09,44.81,46.06,298400,21.6427846589573,22.1670209984742,21.5514040126194,22.1525924753683,620437.721466796,0.0,1.0
2005-02-18,44.91,45.5,44.75,45.5,381800,21.5994990896393,21.8832600440568,21.5225469664075,21.8832600440568,793844.242815093,0.0,1.0
2005-02-22,44.24,45.13,44.1,45.13,344500,21.277262073606,21.7053082590831,21.2099289657781,21.7053082590831,716289.527631741,0.0,1.0
2005-02-23,44.47,45.46,44.08,44.92,361700,21.3878807507518,21.8640220132488,21.2003099503741,21.6043085973413,752052.023641221,0.0,1.0
2005-02-24,44.63,44.9,44.13,44.89,280100,21.4648328739836,21.5946895819374,21.2243574888841,21.5898800742354,582388.089084618,0.0,1.0
2005-02-25,45.1,45.23,44.36,44.58,298600,21.6908797359772,21.753403336103,21.3349761660299,21.4407853354737,620853.564443651,0.0,1.0
2005-02-28,44.73,45.29,44.56,45.28,384500,21.5129279510035,21.782260382315,21.4311663200697,21.777450874613,799458.123002626,0.0,1.0
2005-03-01,45.6,45.61,44.82,44.93,546100,21.9313551210767,21.9361646287787,21.5562135203214,21.6091181050433,1135459.248301,0.0,1.0
2005-03-02,45.48,45.99,45.18,45.77,499200,21.8736410286528,22.1189259214543,21.7293557975931,22.0131167520105,1037944.07022864,0.0,1.0
2005-03-03,45.32,45.79,45.21,45.7,459900,21.796688905421,22.0227357674145,21.7437843206991,21.9794501980966,956230.925276741,0.0,1.0
2005-03-04,45.53,45.79,45.17,45.62,371800,21.8976885671628,22.0227357674145,21.7245462898911,21.9409741364807,773052.093972369,0.0,1.0
2005-03-07,45.92,46.11,45.43,45.7,287800,22.0852593675404,22.1766400138782,21.8495934901429,21.9794501980966,598398.043693513,0.0,1.0
2005-03-08,45.76,45.96,45.32,45.89,393800,22.0083072443085,22.1044973983484,21.796688905421,22.0708308444344,818794.821426358,0.0,1.0
2005-03-09,45.4,45.76,45.22,45.55,460500,21.8351649670369,22.0083072443085,21.7485938284011,21.9073075825667,957478.454207305,0.0,1.0
2005-03-10,45.77,45.8,45.26,45.5,331300,22.0131167520105,22.0275452751165,21.767831859209,21.8832600440568,688843.891159351,0.0,1.0
2005-03-11,45.36,46.04,45.23,45.96,487700,21.8159269362289,22.1429734599643,21.753403336103,22.1044973983484,1014033.09905951,0.0,1.0
2005-03-14,45.9,46.12,45.36,45.54,387300,22.0756403521364,22.1814495215802,21.8159269362289,21.9024980748648,805279.924678588,0.0,1.0
2005-03-15,44.77,45.98,44.75,45.9,657400,21.5321659818115,22.1141164137523,21.5225469664075,22.0756403521364,1366875.86492048,0.0,1.0
2005-03-16,44.42,44.89,44.28,44.69,325100,21.3638332122418,21.5898800742354,21.2965001044139,21.4936899201956,675952.758876863,0.0,1.0
2005-03-17,44.28,44.67,44.02,44.67,348300,21.2965001044139,21.4840709047916,21.1714529041622,21.4840709047916,724190.544191977,0.0,1.0
2005-03-18,43.9,44.34,43.76,44.13,1543200,21.1137388117383,21.3253571506259,21.0464057039104,21.2243574888841,3208644.40940872,0.0,1.0
2005-03-21,44.0,44.32,43.74,43.75,565500,21.1618338887582,21.3157381352219,21.0367866885065,21.0415961962085,1175796.01705588,0.0,1.0
2005-03-22,42.87,44.27,42.86,44.27,517400,20.765049503344,21.4431710173324,20.7602057782441,21.4431710173324,1068186.1363455,0.305,1.0
2005-03-23,43.37,43.65,42.88,43.0,439400,21.0072357583398,21.1428600611375,20.7698932284439,20.8280179296429,907153.050464268,0.0,1.0
2005-03-24,43.28,43.83,43.16,43.64,323100,20.9636422324406,21.230047112936,20.9055175312416,21.1380163360376,667048.590361867,0.0,1.0
2005-03-28,43.72,44.16,43.13,43.46,439600,21.1767661368369,21.3898900412333,20.8909863559418,21.0508292842391,907565.955812681,0.0,1.0
2005-03-29,43.9,44.29,43.57,43.63,310900,21.2639531886354,21.4528584675322,21.1041102603382,21.1331726109377,641861.36410865,0.0,1.0
2005-03-30,43.93,44.24,43.66,44.21,548300,21.2784843639352,21.4286398420326,21.1477037862374,21.4141086667329,1131980.01267537,0.0,1.0
2005-03-31,43.61,44.0,43.53,43.87,522200,21.1234851607379,21.3123904396346,21.0847353599385,21.2494220133357,1078095.86470742,0.0,1.0
2005-04-01,43.29,44.07,42.94,43.53,473800,20.9684859575405,21.346296515334,20.7989555790434,21.0847353599385,978172.770391373,0.0,1.0
2005-04-04,41.83,42.08,41.02,41.11,420300,20.2613020929526,20.3823952204506,19.8689603598594,19.9125538857586,867720.589690787,0.0,1.0
2005-04-05,41.93,42.13,41.46,42.1,483700,20.3097393439518,20.4066138459501,20.0820842642557,20.3920826706504,998611.585137837,0.0,1.0
2005-04-06,42.24,42.36,41.75,42.2,385500,20.4598948220492,20.5180195232482,20.2225522921533,20.4405199216496,795875.059066853,0.0,1.0
2005-04-07,42.2,42.45,41.99,42.39,489300,20.4405199216496,20.5616130491475,20.3388016945513,20.532550698548,1010172.93489341,0.0,1.0
2005-04-08,42.07,42.43,41.88,42.2,382000,20.3775514953506,20.5519255989477,20.2855207184522,20.4405199216496,788649.215469618,0.0,1.0
2005-04-11,42.1,42.23,41.83,41.88,527600,20.3920826706504,20.4550510969493,20.2613020929526,20.2855207184522,1089244.30911458,0.0,1.0
2005-04-12,43.01,43.05,41.96,42.24,372000,20.8328616547428,20.8522365551425,20.3242705192516,20.4598948220492,768003.948048947,0.0,1.0
2005-04-13,42.48,43.12,42.24,43.01,318000,20.5761442244472,20.8861426308419,20.4598948220492,20.8328616547428,656519.503977326,0.0,1.0
2005-04-14,41.96,42.59,41.86,42.59,348000,20.3242705192516,20.6294252005463,20.2758332682524,20.6294252005463,718455.306239335,0.0,1.0
2005-04-15,41.27,42.0,41.25,41.78,479900,19.9900534873573,20.3436454196512,19.9803660371575,20.2370834674531,990766.383517981,0.0,1.0
2005-04-18,41.25,41.5,41.0,41.23,415000,19.9803660371575,20.1014591646554,19.8592729096595,19.9706785869576,856778.597957828,0.0,1.0
2005-04-19,41.52,41.62,40.94,41.38,496700,20.1111466148552,20.1595838658544,19.83021055906,20.0433344634564,1025450.43278471,0.0,1.0
2005-04-20,41.21,41.89,41.09,41.64,683500,19.9609911367578,20.2903644435521,19.9028664355588,20.1692713160542,1411104.02820283,0.0,1.0
2005-04-21,41.01,41.26,40.39,40.85,585600,19.8641166347594,19.9852097622574,19.5638056785646,19.7866170331608,1208986.86015447,0.0,1.0
2005-04-22,40.59,41.28,40.4,41.21,474100,19.6606801805629,19.9948972124572,19.5686494036645,19.9609911367578,978792.128413995,0.0,1.0
2005-04-25,40.37,40.96,40.04,40.89,631400,19.5541182283648,19.8398980092599,19.3942753000675,19.8059919335604,1303542.18494114,0.0,1.0
2005-04-26,39.47,40.19,39.26,40.17,830200,19.1181829693722,19.4669311765663,19.016464742274,19.4572437263664,1713970.10126408,0.0,1.0
2005-04-27,39.81,39.99,39.15,39.84,475600,19.2828696227694,19.3700566745679,18.9631837661749,19.2974007980692,981888.918527094,0.0,1.0
2005-04-28,39.54,40.0,39.38,39.92,503900,19.1520890450717,19.3749003996678,19.074589443473,19.3361505988685,1040315.02532759,0.0,1.0
2005-04-29,40.12,40.28,39.46,39.81,613300,19.4330251008668,19.5105247024655,19.1133392442723,19.2828696227694,1266174.25090973,0.0,1.0
2005-05-02,39.94,40.68,39.55,40.66,484800,19.3458380490683,19.7042737064622,19.1569327701716,19.6945862562623,1000882.56455411,0.0,1.0
2005-05-03,39.64,40.14,39.37,39.91,751500,19.2005262960708,19.4427125510667,19.0697457183731,19.3313068737686,1551491.8466634,0.0,1.0
2005-05-04,40.5,40.5,39.68,40.06,457700,19.6170866546637,19.6170866546637,19.2199011964705,19.4039627502673,944933.889844092,0.0,1.0
2005-05-05,40.27,41.01,39.89,40.95,571600,19.5056809773656,19.8641166347594,19.3216194235687,19.8350542841599,1180083.48576553,0.0,1.0
2005-05-06,39.91,40.85,39.91,40.8,413900,19.3313068737686,19.7866170331608,19.3313068737686,19.7623984076612,854507.618541555,0.0,1.0
2005-05-09,39.96,40.1,39.68,39.95,477500,19.3555254992682,19.423337650667,19.2199011964705,19.3506817741682,985811.519337019,0.0,1.0
2005-05-10,39.33,39.72,38.86,39.72,506600,19.0503708179734,19.2392760968702,18.8227157382773,19.2392760968702,1045889.24753117,0.0,1.0
2005-05-11,39.55,39.6,38.95,39.45,333300,19.1569327701716,19.1811513956712,18.8663092641766,19.1084955191724,688106.76313095,0.0,1.0
2005-05-12,39.02,39.64,38.99,39.63,451600,18.900215339876,19.2005262960708,18.8856841645762,19.1956825709709,932340.276717483,0.0,1.0
2005-05-13,38.62,39.33,38.38,39.33,482200,18.7064663358793,19.0503708179734,18.5902169334813,19.0503708179734,995514.795024736,0.0,1.0
2005-05-16,38.96,39.186,38.61,38.93,408200,18.8711529892765,18.9806211765346,18.7016226107794,18.8566218139767,842739.816111772,0.0,1.0
2005-05-17,39.64,39.76,38.5,38.56,368400,19.2005262960708,19.2586509972698,18.6483416346803,18.6774039852798,760571.651777506,0.0,1.0
2005-05-18,39.91,40.07,39.63,39.86,346700,19.3313068737686,19.4088064753672,19.1956825709709,19.307088248269,715771.421474649,0.0,1.0
2005-05-19,39.85,40.06,39.56,40.06,277100,19.3022445231691,19.4039627502673,19.1617764952715,19.4039627502673,572080.360226781,0.0,1.0
2005-05-20,39.82,40.5,39.74,40.39,325100,19.2877133478693,19.6170866546637,19.24896354707,19.5638056785646,671177.643846002,0.0,1.0
2005-05-23,40.13,40.21,39.8,40.04,378700,19.4378688259668,19.4766186267661,19.2780258976695,19.3942753000675,781836.277220794,0.0,1.0
2005-05-24,39.77,40.39,39.44,40.39,421000,19.2634947223697,19.5638056785646,19.1036517940725,19.5638056785646,869165.758410234,0.0,1.0
2005-05-25,39.62,40.0,39.47,40.0,302800,19.190838845871,19.3749003996678,19.1181829693722,19.3749003996678,625138.697497905,0.0,1.0
2005-05-26,39.74,39.8,39.46,39.8,355400,19.24896354707,19.2780258976695,19.1133392442723,19.2780258976695,733732.804130633,0.0,1.0
2005-05-27,39.72,39.87,39.61,39.75,253000,19.2392760968702,19.3119319733689,19.1859951207711,19.2538072721699,522325.265742965,0.0,1.0
2005-05-31,39.48,39.79,39.47,39.76,589900,19.1230266944721,19.2731821725696,19.1181829693722,19.2586509972698,1217864.32514536,0.0,1.0
2005-06-01,39.73,39.85,39.29,39.31,460800,19.2441198219701,19.3022445231691,19.0309959175737,19.0406833677736,951333.9227445,0.0,1.0
2005-06-02,39.62,39.85,39.44,39.55,270000,19.190838845871,19.3022445231691,19.1036517940725,19.1569327701716,557422.220358106,0.0,1.0
2005-06-03,39.47,39.92,39.2,39.51,261800,19.1181829693722,19.3361505988685,18.9874023916745,19.1375578697719,540493.101073157,0.0,1.0
2005-06-06,39.83,39.85,39.39,39.6,452200,19.2925570729692,19.3022445231691,19.0794331685729,19.1811513956712,933578.992762726,0.0,1.0
2005-06-07,39.47,39.99,39.11,39.95,518900,19.1181829693722,19.3700566745679,18.9438088657752,19.3506817741682,1071282.9264586,0.0,1.0
2005-06-08,39.45,39.75,39.31,39.62,317700,19.1084955191724,19.2538072721699,19.0406833677736,19.190838845871,655900.145954705,0.0,1.0
2005-06-09,39.73,39.74,39.16,39.72,322600,19.2441198219701,19.24896354707,18.9680274912748,19.2392760968702,666016.326990833,0.0,1.0
2005-06-10,39.53,39.8,39.3,39.55,282700,19.1472453199717,19.2780258976695,19.0358396426736,19.1569327701716,583641.709982359,0.0,1.0
2005-06-13,39.71,40.06,39.36,39.36,231600,19.2344323717702,19.4039627502673,19.0649019932731,19.0649019932731,478144.393462732,0.0,1.0
2005-06-14,39.66,39.95,39.47,39.95,367300,19.2102137462707,19.3506817741682,19.1181829693722,19.3506817741682,758300.672361229,0.0,1.0
2005-06-15,39.8,39.92,39.53,39.67,231300,19.2780258976695,19.3361505988685,19.1472453199717,19.2150574713706,477525.035440111,0.0,1.0
2005-06-16,40.11,40.25,39.73,39.87,281500,19.4281813757669,19.4959935271658,19.2441198219701,19.3119319733689,581164.277891878,0.0,1.0
2005-06-17,40.93,40.93,39.65,40.41,806500,19.8253668339601,19.8253668339601,19.2053700211707,19.5734931287644,1665040.81747708,0.0,1.0
2005-06-20,40.45,40.8,40.27,40.65,598400,19.5928680291641,19.7623984076612,19.5056809773656,19.6897425311624,1235412.80245293,0.0,1.0
2005-06-21,40.37,40.69,40.15,40.55,322500,19.5541182283648,19.7091174315621,19.4475562761666,19.6413052801633,665809.874316625,0.0,1.0
2005-06-22,39.76,40.59,39.58,40.59,567200,19.4063846128173,19.8114977724913,19.3185287468639,19.8114977724913,1162085.18227064,0.305,1.0
2005-06-23,39.34,39.93,39.28,39.89,377800,19.2013875922594,19.4893595973288,19.1721023036082,19.4698360715614,774040.518092116,0.0,1.0
2005-06-24,39.13,39.49,38.89,39.47,737700,19.0988890819804,19.2746008138872,18.9817479273759,19.2648390510035,1511407.33244191,0.0,1.0
2005-06-27,39.89,39.94,38.87,38.87,443000,19.4698360715614,19.4942404787707,18.9719861644922,18.9719861644922,907622.947365824,0.0,1.0
2005-06-28,40.07,40.23,39.88,40.01,310700,19.5576919375148,19.6357860405845,19.4649551901196,19.5284066488637,636565.349315037,0.0,1.0
2005-06-29,39.99,40.27,39.85,40.25,300700,19.51864488598,19.6553095663519,19.450312545794,19.6455478034682,616077.246665695,0.0,1.0
2005-06-30,39.56,40.2,39.54,39.88,351500,19.3087669839802,19.6211433962589,19.2990052210965,19.4649551901196,720156.808124349,0.0,1.0
2005-07-01,40.07,40.08,39.61,39.77,288600,19.5576919375148,19.5625728189567,19.3331713911895,19.4112654942592,591286.642459993,0.0,1.0
2005-07-05,40.34,40.47,39.78,39.98,330100,19.6894757364449,19.752927195189,19.416146375701,19.5137640045381,676312.26845476,0.0,1.0
2005-07-06,39.73,40.37,39.68,40.31,343200,19.3917419684917,19.7041183807705,19.3673375612825,19.6748330921193,703151.682925397,0.0,1.0
2005-07-07,40.0,40.05,39.0,39.12,359100,19.5235257674218,19.5479301746311,19.0354376232363,19.0940082005385,735727.76613785,0.0,1.0
2005-07-08,40.12,40.15,39.51,40.08,237400,19.5820963447241,19.5967389890497,19.2843625767709,19.5625728189567,486387.556895364,0.0,1.0
2005-07-11,40.38,40.6,39.74,40.31,296200,19.7089992622123,19.8163786539332,19.3966228499336,19.6748330921193,606857.600473493,0.0,1.0
2005-07-12,40.24,40.5,40.12,40.5,187500,19.6406669220264,19.7675698395146,19.5820963447241,19.7675698395146,384151.92467515,0.0,1.0
2005-07-13,40.1,40.43,39.98,40.25,207300,19.5723345818404,19.7334036694216,19.5137640045381,19.6455478034682,424718.367920847,0.0,1.0
2005-07-14,39.95,40.37,39.71,40.33,364100,19.4991213602125,19.7041183807705,19.381980205608,19.6845948550031,745971.817462522,0.0,1.0
2005-07-15,40.1,40.24,39.85,40.04,406600,19.5723345818404,19.6406669220264,19.450312545794,19.5430492931892,833046.25372222,0.0,1.0
2005-07-18,40.05,40.36,39.98,39.98,423000,19.5479301746311,19.6992374993286,19.5137640045381,19.5137640045381,866646.742067141,0.0,1.0
2005-07-19,40.66,40.71,39.95,40.02,451800,19.8456639425843,19.8700683497936,19.4991213602125,19.5332875303055,925652.477697243,0.0,1.0
2005-07-20,40.96,41.09,40.31,41.09,701700,19.9920903858399,20.0555418445841,19.6748330921193,20.0555418445841,1437650.16290429,0.0,1.0
2005-07-21,40.64,41.08,40.44,41.0,285400,19.8359021797006,20.0506609631422,19.7382845508635,20.0116139116074,584730.449612203,0.0,1.0
2005-07-22,40.75,40.87,40.35,40.76,259800,19.889591875561,19.9481624528632,19.6943566178868,19.8944727570028,532280.906829889,0.0,1.0
2005-07-25,40.9,41.06,40.67,41.02,292500,19.9628050971888,20.0408992002585,19.8505448240261,20.0213756744911,599277.002493236,0.0,1.0
2005-07-26,40.94,41.1,40.65,40.91,221700,19.9823286229562,20.0604227260259,19.8407830611424,19.9676859786307,454221.2357359,0.0,1.0
2005-07-27,41.06,41.15,40.68,40.7,335700,20.0408992002585,20.0848271332352,19.855425705468,19.8651874683517,687785.605938391,0.0,1.0
2005-07-28,41.32,41.49,41.11,41.13,300400,20.1678021177467,20.2507771022583,20.0653036074678,20.0750653703515,615462.603586217,0.0,1.0
2005-07-29,41.22,41.54,41.06,41.5,379000,20.1189933033282,20.2751815094676,20.0408992002585,20.2556579837001,776499.090410038,0.0,1.0
2005-08-01,41.08,41.48,40.84,41.41,332800,20.0506609631422,20.2458962208164,19.9335198085377,20.2117300507234,681844.056170082,0.0,1.0
2005-08-02,41.75,42.12,40.86,41.0,560300,20.3776800197465,20.5582726330952,19.9432815714214,20.0116139116074,1147948.3914426,0.0,1.0
2005-08-03,41.94,42.11,41.15,41.43,532500,20.4704167671418,20.5533917516533,20.0848271332352,20.2214918136072,1090991.46607743,0.0,1.0
2005-08-04,42.06,42.25,41.81,42.15,546600,20.5289873444441,20.6217240918393,20.4069653083977,20.5729152774207,1119879.690813,0.0,1.0
2005-08-05,41.79,42.1,41.66,41.9,382300,20.3972035455139,20.5485108702115,20.3337520867698,20.4508932413744,783260.164284323,0.0,1.0
2005-08-08,42.14,42.14,41.5,42.06,451000,20.5680343959789,20.5680343959789,20.2556579837001,20.5289873444441,924013.429485296,0.0,1.0
2005-08-09,42.09,42.46,41.9,42.26,300200,20.5436299887696,20.7242226021183,20.4508932413744,20.6266049732812,615052.841533229,0.0,1.0
2005-08-10,41.89,42.64,41.78,42.32,342900,20.4460123599325,20.8120784680717,20.3923226640721,20.6558902619323,702537.039845917,0.0,1.0
2005-08-11,42.18,42.23,41.82,42.2,284500,20.5875579217463,20.6119623289556,20.4118461898395,20.59731968463,582886.520373763,0.0,1.0
2005-08-12,41.78,42.17,41.66,42.17,349100,20.3923226640721,20.5826770403045,20.3337520867698,20.5826770403045,715239.663488508,0.0,1.0
2005-08-15,41.64,41.91,41.31,41.91,586900,20.3239903238861,20.4557741228162,20.1629212363049,20.4557741228162,1202446.74448985,0.0,1.0
2005-08-16,41.33,41.82,41.26,41.4,296800,20.1726829991886,20.4118461898395,20.1385168290956,20.2068491692816,608086.886632452,0.0,1.0
2005-08-17,41.3,41.48,40.96,41.25,315200,20.158040354863,20.2458962208164,19.9920903858399,20.1336359476538,645784.995507242,0.0,1.0
2005-08-18,41.31,41.45,40.96,41.24,236200,20.1629212363049,20.2312535764909,19.9920903858399,20.1287550662119,483928.984577443,0.0,1.0
2005-08-19,41.59,41.96,41.4,41.96,359000,20.2995859166768,20.4801785300255,20.2068491692816,20.4801785300255,735522.885111358,0.0,1.0
2005-08-22,41.67,42.1,41.38,41.88,231500,20.3386329682117,20.5485108702115,20.1970874063979,20.4411314784907,474299.576332253,0.0,1.0
2005-08-23,41.39,41.85,41.29,41.37,309300,20.2019682878397,20.4264888341651,20.1531594734212,20.192206524956,633697.01494413,0.0,1.0
2005-08-24,40.92,41.71,40.88,41.45,256200,19.9725668600725,20.3581564939791,19.9530433343051,20.2312535764909,524905.189876127,0.0,1.0
2005-08-25,41.2,41.21,40.77,40.86,305900,20.1092315404445,20.1141124218863,19.8993536384447,19.9432815714214,626731.060043352,0.0,1.0
2005-08-26,40.9,41.32,40.786,41.32,210600,19.9628050971888,20.1678021177467,19.9071630487517,20.1678021177467,431479.44179513,0.0,1.0
2005-08-29,40.88,40.95,40.2,40.73,385000,19.9530433343051,19.9872095043981,19.6211433962589,19.8798301126773,788791.951999644,0.0,1.0
2005-08-30,40.44,40.75,40.1,40.57,373900,19.7382845508635,19.889591875561,19.5723345818404,19.8017360096076,766050.158058873,0.0,1.0
2005-08-31,40.93,40.98,39.89,40.2,505300,19.9774477415144,20.0018521487237,19.4698360715614,19.6211433962589,1035263.82687122,0.0,1.0
2005-09-01,41.13,41.14,40.5,41.09,427700,20.0750653703515,20.0799462517933,19.7675698395146,20.0555418445841,876276.150312331,0.0,1.0
2005-09-02,41.11,41.3,40.91,41.3,330700,20.0653036074678,20.158040354863,19.9676859786307,20.158040354863,677541.554613719,0.0,1.0
2005-09-06,41.49,41.64,40.96,41.29,362800,20.2507771022583,20.3239903238861,19.9920903858399,20.1531594734212,743308.364118105,0.0,1.0
2005-09-07,41.69,41.79,41.15,41.7,356100,20.3483947310954,20.3972035455139,20.0848271332352,20.3532756125373,729581.335343047,0.0,1.0
2005-09-08,41.12,41.55,41.12,41.51,404500,20.0701844889096,20.2800623909094,20.0701844889096,20.260538865142,828743.752165861,0.0,1.0
2005-09-09,41.5,41.61,41.02,41.23,318200,20.2556579837001,20.3093476795606,20.0213756744911,20.12387418477,651931.426302044,0.0,1.0
2005-09-12,42.22,42.31,41.38,41.62,802900,20.6070814475137,20.6510093804904,20.1970874063979,20.3142285610024,1644989.76171562,0.0,1.0
2005-09-13,42.01,42.33,41.25,42.26,760300,20.5045829372348,20.6607711433741,20.1336359476538,20.6266049732812,1557710.44442942,0.0,1.0
2005-09-14,41.6,42.05,41.51,42.05,299400,20.3044667981187,20.5241064630022,20.260538865142,20.5241064630022,613413.793321281,0.0,1.0
2005-09-15,41.76,41.77,41.22,41.6,666100,20.3825609011884,20.3874417826302,20.1189933033282,20.3044667981187,1364712.51747263,0.0,1.0
2005-09-16,42.02,42.14,41.4,42.0,2117600,20.5094638186766,20.5680343959789,20.2068491692816,20.4997020557929,4338560.61702454,0.0,1.0
2005-09-19,41.5,42.06,41.33,41.95,485300,20.2556579837001,20.5289873444441,20.1726829991886,20.4752976485836,994287.62157254,0.0,1.0
2005-09-20,41.14,42.33,40.9,41.65,744800,20.0799462517933,20.6607711433741,19.9628050971888,20.328871205328,1525953.88532295,0.0,1.0
2005-09-21,40.47,40.9001,40.46,40.65,616500,19.9017940791656,20.1133028914574,19.8968764132207,19.9903120661745,1253643.51076866,0.305,1.0
2005-09-22,40.71,40.87,40.09,40.39,612700,20.0198180618441,20.0985007169632,19.714922773258,19.8624527516061,1245916.26771769,0.0,1.0
2005-09-23,40.98,41.09,40.6,40.6,309400,20.1525950423575,20.2066893677518,19.9657237364498,19.9657237364498,629160.26314975,0.0,1.0
2005-09-26,40.7,41.15,40.43,40.98,361200,20.0149003958992,20.2361953634214,19.8821234153859,20.1525950423575,734494.786844506,0.0,1.0
2005-09-27,41.14,41.37,40.66,40.9,509900,20.2312776974765,20.3443840142101,19.9952297321195,20.113253714798,1036874.00833891,0.0,1.0
2005-09-28,41.26,41.58,40.93,41.42,269000,20.2902896888158,20.4476549990538,20.1280067126328,20.3689723439348,547007.468607895,0.0,1.0
2005-09-29,41.86,41.9,41.11,41.5,578200,20.5853496455121,20.6050203092918,20.2165246996417,20.4083136714943,1175761.03475496,0.0,1.0
2005-09-30,41.89,41.95,41.47,41.9,443300,20.6001026433469,20.6296086390165,20.3935606736595,20.6050203092918,901443.906445651,0.0,1.0
2005-10-03,41.95,42.0944,41.55,41.8,674700,20.6296086390165,20.7006197352614,20.432902001219,20.5558436498424,1371992.33854925,0.0,1.0
2005-10-04,41.76,42.23,41.68,41.85,426000,20.5361729860627,20.7673032854748,20.4968316585032,20.5804319795671,866264.615713619,0.0,1.0
2005-10-05,41.02,41.73,41.02,41.69,346000,20.1722657061372,20.5214199882279,20.1722657061372,20.5017493244481,703585.814640641,0.0,1.0
2005-10-06,41.16,41.56,40.87,41.05,368500,20.2411130293664,20.4378196671639,20.0985007169632,20.187018703972,749339.227442414,0.0,1.0
2005-10-07,41.01,41.41,40.76,41.41,336800,20.1673480401923,20.3640546779898,20.0444063915688,20.3640546779898,684877.752517246,0.0,1.0
2005-10-10,40.75,41.1,40.5,40.97,211400,20.0394887256239,20.2116070336967,19.9165470770004,20.1476773764125,429878.73183535,0.0,1.0
2005-10-11,40.29,41.04,40.2,40.96,467000,19.8132760921567,20.1821010380271,19.7690170986523,20.1427597104676,949637.501263524,0.0,1.0
2005-10-12,40.4,40.76,39.93,40.49,529500,19.8673704175511,20.0444063915688,19.636240118139,19.9116294110555,1076730.31460179,0.0,1.0
2005-10-13,40.35,40.75,40.07,40.63,788500,19.8427820878264,20.0394887256239,19.7050874413681,19.9804767342846,1603402.93307556,0.0,1.0
2005-10-14,40.42,40.75,39.91,40.75,595000,19.8772057494409,20.0394887256239,19.6264047862491,20.0394887256239,1209923.58298029,0.0,1.0
2005-10-17,40.99,41.9,40.7,41.74,732000,20.1575127083024,20.6050203092918,20.0149003958992,20.5263376541728,1488511.02981777,0.0,1.0
2005-10-18,40.77,41.14,40.77,41.1,644500,20.0493240575138,20.2312776974765,20.0493240575138,20.2116070336967,1310581.0911442,0.0,1.0
2005-10-19,41.21,41.22,40.48,40.67,473700,20.2657013590911,20.270619025036,19.9067117451106,20.0001473980644,963261.850853382,0.0,1.0
2005-10-20,40.69,41.46,40.46,41.34,632900,20.0099827299543,20.3886430077145,19.8968764132207,20.3296310163753,1286992.66498861,0.0,1.0
2005-10-21,40.91,41.35,40.57,41.35,420500,20.1181713807429,20.3345486823202,19.950970738615,20.3345486823202,855080.448139853,0.0,1.0
2005-10-24,41.59,41.6,40.91,41.21,552700,20.4525726649987,20.4574903309437,20.1181713807429,20.2657013590911,1123907.16691295,0.0,1.0
2005-10-25,41.16,41.51,40.84,41.31,281800,20.2411130293664,20.4132313374392,20.0837477191283,20.3148780185404,573036.076779572,0.0,1.0
2005-10-26,41.33,41.93,41.07,41.07,248400,20.3247133504303,20.6197733071266,20.1968540358619,20.1968540358619,505117.677331604,0.0,1.0
2005-10-27,41.37,41.79,41.235,41.3,258900,20.3443840142101,20.5509259838975,20.2779955239534,20.3099603525955,526469.269972432,0.0,1.0
2005-10-28,42.11,42.18,41.42,41.62,317700,20.7082912941355,20.7427149557501,20.3689723439348,20.4673256628335,646038.188761073,0.0,1.0
2005-10-31,42.55,42.67,42.18,42.49,629400,20.9246685957128,20.9836805870521,20.7427149557501,20.8951626000432,1279875.46744167,0.0,1.0
2005-11-01,42.67,42.86,41.78,42.25,471900,20.9836805870521,21.0771162400059,20.5460083179526,20.7771386173647,959601.577829241,0.0,1.0
2005-11-02,43.83,43.85,42.53,42.75,593600,21.5541298366649,21.5639651685548,20.9148332638229,21.0230219146116,1207076.70396151,0.0,1.0
2005-11-03,43.54,44.09,43.35,44.09,424500,21.4115175242617,21.6819891512333,21.3180818713079,21.6819891512333,863214.388193502,0.0,1.0
2005-11-04,43.46,43.71,43.01,43.63,336000,21.3721761967022,21.4951178453257,21.15088122918,21.4557765177662,683250.964506517,0.0,1.0
2005-11-07,43.57,43.79,42.99,43.79,375800,21.4262705220965,21.5344591728852,21.1410458972901,21.5344591728852,764183.668040325,0.0,1.0
2005-11-08,43.54,43.7,43.0,43.7,383100,21.4115175242617,21.4902001793807,21.145963563235,21.4902001793807,779028.108638234,0.0,1.0
2005-11-09,43.76,43.99,42.93,43.7,369900,21.5197061750503,21.6328124917839,21.1115399016205,21.4902001793807,752186.106461194,0.0,1.0
2005-11-10,44.66,44.72,43.58,43.58,419500,21.9622961100948,21.9918021057644,21.4311881880415,21.4311881880415,853046.96312644,0.0,1.0
2005-11-11,44.76,44.79,44.44,44.75,242900,22.0114727695442,22.026225767379,21.8541074593062,22.0065551035993,493933.509757836,0.0,1.0
2005-11-14,44.81,44.83,44.36,44.79,235700,22.0360610992689,22.0458964311588,21.8147661317467,22.026225767379,479292.417661268,0.0,1.0
2005-11-15,44.28,44.98,44.138,44.82,285300,21.7754248041871,22.1196614203328,21.705593947769,22.0409787652138,580153.274326517,0.0,1.0
2005-11-16,43.79,44.29,43.59,44.15,422600,21.5344591728852,21.7803424701321,21.4361058539864,21.7114951469029,859350.766668017,0.0,1.0
2005-11-17,44.05,44.06,43.24,43.92,352700,21.6623184874536,21.6672361533985,21.2639875459136,21.5983888301694,717210.1642305,0.0,1.0
2005-11-18,44.47,44.91,43.79,44.82,363000,21.868860457141,22.0852377587183,21.5344591728852,22.0409787652138,738155.059868647,0.0,1.0
2005-11-21,44.16,44.45,43.53,44.25,291800,21.7164128128479,21.8590251252511,21.4065998583168,21.7606718063523,593370.926913695,0.0,1.0
2005-11-22,44.43,44.43,43.89,43.98,452800,21.8491897933612,21.8491897933612,21.5836358323345,21.627894825839,920762.014073069,0.0,1.0
2005-11-23,44.58,44.75,44.16,44.16,196700,21.9229547825353,22.0065551035993,21.7164128128479,21.7164128128479,399986.50213819,0.0,1.0
2005-11-25,44.4,44.9,44.18,44.67,132200,21.8344367955264,22.0803200927733,21.7262481447378,21.9672137760397,268826.7187731,0.0,1.0
2005-11-28,44.46,44.64,44.13,44.3,356200,21.863942791196,21.9524607782049,21.7016598150131,21.785260136077,724327.361777446,0.0,1.0
2005-11-29,44.53,44.89,44.46,44.72,255300,21.8983664528106,22.0754024268284,21.863942791196,21.9918021057644,519148.723924148,0.0,1.0
2005-11-30,44.51,44.77,44.25,44.72,628800,21.8885311209207,22.0163904354891,21.7606718063523,21.9918021057644,1278655.37643363,0.0,1.0
2005-12-01,45.0,45.06,44.48,44.74,482400,22.1294967522227,22.1590027478923,21.8737781230859,22.0016374376543,980953.170470071,0.0,1.0
2005-12-02,44.97,45.04,44.63,44.76,351700,22.1147437543879,22.1491674160025,21.94754311226,22.0114727695442,715176.679217089,0.0,1.0
2005-12-05,45.2,45.34,44.83,44.86,510800,22.2278500711215,22.2966973943506,22.0458964311588,22.0606494289936,1038704.14485098,0.0,1.0
2005-12-06,45.31,45.92,45.17,45.32,435900,22.2819443965158,22.581922019157,22.2130970732867,22.2868620624607,886396.117346401,0.0,1.0
2005-12-07,45.1,45.39,45.0,45.35,329100,22.1786734116721,22.3212857240753,22.1294967522227,22.3016150602956,669219.917913972,0.0,1.0
2005-12-08,45.36,45.58,44.97,45.25,475000,22.3065327262405,22.4147213770291,22.1147437543879,22.2524384008462,965905.38137082,0.0,1.0
2005-12-09,45.52,45.84,45.05,45.05,307700,22.3852153813595,22.5425806915975,22.1540850819474,22.1540850819474,625703.33862695,0.0,1.0
2005-12-12,45.25,45.54,44.79,45.45,361600,22.2524384008462,22.3950507132494,22.026225767379,22.3507917197449,735308.18084987,0.0,1.0
2005-12-13,45.47,45.51,44.64,45.34,369000,22.3606270516348,22.3802977154146,21.9524607782049,22.2966973943506,750355.969949122,0.0,1.0
2005-12-14,45.68,45.95,45.4,45.61,231300,22.4638980364785,22.5966750169919,22.3262033900202,22.429474374864,470345.083602255,0.0,1.0
2005-12-15,45.33,45.7,44.98,45.51,326000,22.2917797284057,22.4737333683684,22.1196614203328,22.3802977154146,662916.114372394,0.0,1.0
2005-12-16,45.0,45.5,45.0,45.33,761300,22.1294967522227,22.3753800494696,22.1294967522227,22.2917797284057,1548092.14071075,0.0,1.0
2005-12-19,44.95,45.2,44.8,44.98,335400,22.104908422498,22.2278500711215,22.0311434333239,22.1196614203328,682030.87349847,0.0,1.0
2005-12-20,44.75,45.07,44.73,45.02,277000,22.0065551035993,22.1639204138373,21.9967197717094,22.1393320841126,563275.348715193,0.0,1.0
2005-12-21,44.69,45.12,44.38,45.05,310100,22.1270379192502,22.3399407231276,21.9735498513387,22.3052821271475,626309.271515435,0.305,1.0
2005-12-22,44.83,44.92,44.51,44.78,186200,22.1963551112103,22.2409161631846,22.0379158153016,22.1715989712246,376068.321045385,0.0,1.0
2005-12-23,45.07,45.2,44.8,45.0,132400,22.3151845831418,22.3795505471047,22.1815014272189,22.2805259871618,267408.408734742,0.0,1.0
2005-12-27,44.49,45.43,44.46,45.2,222200,22.0280133593073,22.4934287910391,22.0131596753159,22.3795505471047,448777.556048789,0.0,1.0
2005-12-28,44.95,45.15,44.57,44.75,268500,22.2557698471761,22.354794407119,22.0676231832845,22.1567452872331,542289.711067055,0.0,1.0
2005-12-29,44.82,45.29,44.69,44.69,148000,22.1914038832131,22.4241115990791,22.1270379192502,22.1270379192502,298915.743902884,0.0,1.0
2005-12-30,44.68,44.97,44.39,44.61,188000,22.1220866912531,22.2656723031704,21.9785010793358,22.0874280952731,379703.782795555,0.0,1.0
2006-01-03,44.9,45.0,43.8,44.96,564100,22.2310137071903,22.2805259871618,21.6863786275041,22.2607210751732,1139313.3184839,0.0,1.0
2006-01-04,45.44,45.53,44.45,44.45,367100,22.4983800190363,22.5429410710106,22.0082084473187,22.0082084473187,741432.226937489,0.0,1.0
2006-01-05,45.08,45.49,44.88,45.2,403500,22.320135811139,22.523136159022,22.221111251196,22.3795505471047,814949.34232982,0.0,1.0
2006-01-06,45.5,45.5,45.05,45.5,256300,22.5280873870191,22.5280873870191,22.3052821271475,22.5280873870191,517649.359204792,0.0,1.0
2006-01-09,45.34,45.64,45.23,45.28,314500,22.4488677390648,22.5974045789792,22.3944042310962,22.4191603710819,635195.955793628,0.0,1.0
2006-01-10,45.39,45.44,44.9,45.4,245000,22.4736238790505,22.4983800190363,22.2310137071903,22.4785751070477,494826.738217612,0.0,1.0
2006-01-11,45.45,45.49,45.12,45.21,212800,22.5033312470334,22.523136159022,22.3399407231276,22.3845017751019,429792.366909011,0.0,1.0
2006-01-12,45.13,45.5,45.0,45.35,198800,22.3448919511247,22.5280873870191,22.2805259871618,22.4538189670619,401516.553296576,0.0,1.0
2006-01-13,45.56,45.64,45.28,45.515,332400,22.557794755002,22.5974045789792,22.4191603710819,22.5355142290149,671348.603198099,0.0,1.0
2006-01-17,45.4001,45.94,45.03,45.9,374300,22.4786246193277,22.7459414188936,22.2953796711532,22.726136506905,755974.07393817,0.0,1.0
2006-01-18,45.33,46.0,45.18,45.49,272500,22.4439165110676,22.7756487868765,22.3696480911104,22.523136159022,550368.514956324,0.0,1.0
2006-01-19,45.3,45.64,45.28,45.45,263300,22.4290628270762,22.5974045789792,22.4191603710819,22.5033312470334,531787.266011009,0.0,1.0
2006-01-20,44.51,45.4,44.44,45.21,419900,22.0379158153016,22.4785751070477,22.0032572193216,22.3845017751019,848072.438275816,0.0,1.0
2006-01-23,44.56,45.09,44.33,44.33,276600,22.0626719552873,22.3250870391361,21.9487937113529,21.9487937113529,558649.288942822,0.0,1.0
2006-01-24,44.55,44.76,44.28,44.75,261000,22.0577207272902,22.1616965152303,21.9240375713672,22.1567452872331,527141.953774679,0.0,1.0
2006-01-25,44.44,44.69,44.15,44.5,257800,22.0032572193216,22.1270379192502,21.8596716074043,22.0329645873044,520678.910663265,0.0,1.0
2006-01-26,45.05,45.39,44.79,44.955,448900,22.3052821271475,22.4736238790505,22.1765501992217,22.2582454611746,906643.766473004,0.0,1.0
2006-01-27,44.95,45.37,44.72,45.01,283400,22.2557698471761,22.4637214230562,22.1418916032417,22.2854772151589,572383.255554575,0.0,1.0
2006-01-30,45.44,45.49,44.89,44.9,276800,22.4983800190363,22.523136159022,22.2260624791932,22.2310137071903,559053.229137284,0.0,1.0
2006-01-31,45.54,45.75,44.96,45.5,428400,22.5478922990077,22.6518680869478,22.2607210751732,22.5280873870191,865239.896540511,0.0,1.0
2006-02-01,45.26,45.68,44.89,45.27,459300,22.4092579150876,22.6172094909678,22.2260624791932,22.4142091430848,927648.656585099,0.0,1.0
2006-02-02,44.34,45.34,44.28,45.29,383500,21.9537449393501,22.4488677390648,21.9240375713672,22.4241115990791,774555.322883486,0.0,1.0
2006-02-03,43.92,44.25,43.89,44.15,386700,21.7457933634699,21.9091838873758,21.7309396794785,21.8596716074043,781018.3659949,0.0,1.0
2006-02-06,44.23,44.47,43.75,43.8,476400,21.8992814313815,22.018110903313,21.6616224875184,21.6863786275041,962185.543211713,0.0,1.0
2006-02-07,44.76,44.88,44.19,44.27,482800,22.1616965152303,22.221111251196,21.8794765193929,21.9190863433701,975111.629434541,0.0,1.0
2006-02-08,45.3,45.7,44.76,45.34,586700,22.4290628270762,22.6271119469621,22.1616965152303,22.4488677390648,1184958.56045826,0.0,1.0
2006-02-09,43.46,45.08,43.4,44.6,672300,21.5180368756011,22.320135811139,21.4883295076183,22.0824768672759,1357844.96368858,0.0,1.0
2006-02-10,43.92,43.92,43.35,43.49,372600,21.7457933634699,21.7457933634699,21.4635733676325,21.5328905595926,752540.582285233,0.0,1.0
2006-02-13,43.48,43.86,43.3,43.73,456400,21.5279393315954,21.716085995487,21.4388172276468,21.6517200315241,921791.523765381,0.0,1.0
2006-02-14,43.91,44.17,43.41,43.72,465100,21.7408421354728,21.8695740633986,21.4932807356154,21.646768803527,939362.922224534,0.0,1.0
2006-02-15,44.08,44.18,43.8,44.18,368600,21.8250130114243,21.8745252913957,21.6863786275041,21.8745252913957,744461.778395965,0.0,1.0
2006-02-16,44.27,44.27,43.72,43.95,282000,21.9190863433701,21.9190863433701,21.646768803527,21.7606470474614,569555.674193331,0.0,1.0
2006-02-17,44.26,44.45,43.99,44.28,370200,21.9141351153729,22.0082084473187,21.7804519594499,21.9240375713672,747693.299951673,0.0,1.0
2006-02-21,44.02,44.48,43.9,44.48,295300,21.7953056434414,22.0230621313101,21.7358909074756,22.0230621313101,596417.697125145,0.0,1.0
2006-02-22,44.75,44.92,44.15,44.19,275400,22.1567452872331,22.2409161631846,21.8596716074043,21.8794765193929,556225.647776042,0.0,1.0
2006-02-23,44.51,44.79,44.23,44.79,247700,22.0379158153016,22.1765501992217,21.8992814313815,22.1765501992217,500279.930842867,0.0,1.0
2006-02-24,44.6,44.61,44.15,44.44,271400,22.0824768672759,22.0874280952731,21.8596716074043,22.0032572193216,548146.843886775,0.0,1.0
2006-02-27,44.52,44.91,44.36,44.68,303900,22.0428670432987,22.2359649351875,21.9636473953444,22.1220866912531,613787.125487071,0.0,1.0
2006-02-28,44.36,44.56,44.15,44.27,482300,21.9636473953444,22.0626719552873,21.8596716074043,21.9190863433701,974101.778948383,0.0,1.0
2006-03-01,44.34,44.41,44.15,44.17,280900,21.9537449393501,21.9884035353301,21.8596716074043,21.8695740633986,567334.003123784,0.0,1.0
2006-03-02,43.92,44.23,43.87,44.1,277500,21.7457933634699,21.8992814313815,21.7210372234842,21.8349154674186,560467.019817907,0.0,1.0
2006-03-03,43.78,44.17,43.65,43.75,269600,21.6764761715099,21.8695740633986,21.6121102075469,21.6616224875184,544511.382136603,0.0,1.0
2006-03-06,43.69,43.96,43.46,43.7,293000,21.6319151195355,21.7655982754585,21.5180368756011,21.6368663475327,591772.384888818,0.0,1.0
2006-03-07,43.79,43.86,43.49,43.55,188700,21.681427399507,21.716085995487,21.5328905595926,21.5625979275755,381117.573476177,0.0,1.0
2006-03-08,43.91,43.99,43.64,43.75,196800,21.7408421354728,21.7804519594499,21.6071589795498,21.6616224875184,397477.151351942,0.0,1.0
2006-03-09,43.76,44.0,43.75,44.0,164900,21.6665737155156,21.7854031874471,21.6616224875184,21.7854031874471,333048.690335037,0.0,1.0
2006-03-10,44.08,44.14,43.59,43.65,273400,21.8250130114243,21.8547203794071,21.5824028395641,21.6121102075469,552186.245831407,0.0,1.0
2006-03-13,44.18,44.63,44.04,44.32,223400,21.8745252913957,22.0973305512674,21.8052080994357,21.9438424833558,451201.19721557,0.0,1.0
2006-03-14,44.53,44.57,43.86,43.86,206700,22.0478182712959,22.0676231832845,21.716085995487,21.716085995487,417472.190977878,0.0,1.0
2006-03-15,44.46,44.65,44.06,44.64,382400,22.0131596753159,22.1072330072616,21.81511055543,22.1022817792645,772333.651813936,0.0,1.0
2006-03-16,45.21,45.586,44.71,44.75,350600,22.3845017751019,22.5706679477946,22.1369403752445,22.1567452872331,708107.160894263,0.0,1.0
2006-03-17,45.35,45.64,45.2,45.5,410700,22.4538189670619,22.5974045789792,22.3795505471047,22.5280873870191,829491.189330504,0.0,1.0
2006-03-20,45.21,45.49,44.93,45.42,273100,22.3845017751019,22.523136159022,22.2458673911818,22.488477563042,551580.335539713,0.0,1.0
2006-03-21,45.1,45.53,44.99,45.39,261100,22.3300382671333,22.5429410710106,22.2755747591647,22.4736238790505,527343.923871911,0.0,1.0
2006-03-22,44.35,45.05,44.19,44.75,395600,22.1245623052517,22.473766219878,22.0447442676228,22.3241073993238,793003.710443365,0.335,1.0
2006-03-23,43.97,44.48,43.71,44.42,1211800,21.9349944658831,22.1894144608251,21.8052901547362,22.1594826967143,2429125.11707601,0.0,1.0
2006-03-24,43.99,44.32,43.87,43.93,339700,21.9449717205867,22.1095964231963,21.8851081923651,21.9150399564759,680948.838315499,0.0,1.0
2006-03-27,43.65,43.96,43.53,43.8,198500,21.7753583906254,21.9300058385313,21.7154948624037,21.8501878009024,397905.046822568,0.0,1.0
2006-03-28,43.12,43.69,42.78,43.58,724900,21.5109611409797,21.7953129000326,21.3413478110184,21.7404379991627,1453105.13068857,0.0,1.0
2006-03-29,43.25,43.44,43.01,43.01,411900,21.5758132965532,21.6705972162375,21.4560862401099,21.4560862401099,825678.029149703,0.0,1.0
2006-03-30,42.71,43.41,42.67,43.04,642100,21.3064274195558,21.6556313341821,21.2864729101486,21.4710521221653,1287127.60989809,0.0,1.0
2006-03-31,42.07,42.69,41.95,42.66,858600,20.9871552690403,21.2964501648522,20.9272917408187,21.2814842827968,1721114.72645772,0.0,1.0
2006-04-03,42.47,42.73,42.15,42.54,759600,21.1867003631125,21.3164046742594,21.0270642878547,21.2216207545751,1522663.34290389,0.0,1.0
2006-04-04,42.6,42.9,42.32,42.34,486700,21.2515525186859,21.4012113392401,21.1118709528354,21.121848207539,975619.074501483,0.0,1.0
2006-04-05,42.45,42.84,42.13,42.7,474100,21.1767231084089,21.3712795751292,21.0170870331511,21.301438792204,950361.625685539,0.0,1.0
2006-04-06,42.32,42.5,42.08,42.3,537400,21.1118709528354,21.2016662451679,20.9921438963921,21.1018936981318,1077250.2375942,0.0,1.0
2006-04-07,41.83,42.52,41.72,42.32,552700,20.867428212597,21.2116434998715,20.8125533117272,21.1118709528354,1107919.9968707,0.0,1.0
2006-04-10,41.96,42.05,41.75,41.84,321000,20.9322803681705,20.9771780143367,20.8275191937826,20.8724168399488,643463.576977553,0.0,1.0
2006-04-11,41.64,42.1,41.42,42.04,423000,20.7726442929127,21.0021211510957,20.662894491173,20.9721893869849,847928.63882089,0.0,1.0
2006-04-12,41.58,41.86,41.54,41.81,260700,20.7427125288019,20.8823940946524,20.7227580193947,20.8574509578934,522588.643358406,0.0,1.0
2006-04-13,41.61,41.86,41.42,41.67,325800,20.7576784108573,20.8823940946524,20.662894491173,20.7876101749681,653085.46224077,0.0,1.0
2006-04-17,41.43,41.67,41.21,41.53,241400,20.6678831185248,20.7876101749681,20.5581333167851,20.7177693920429,483900.64636256,0.0,1.0
2006-04-18,42.17,42.3,41.31,41.31,533400,21.0370415425583,21.1018936981318,20.6080195903032,20.6080195903032,1069231.99987485,0.0,1.0
2006-04-19,42.26,42.64,42.0,42.04,281200,21.0819391887246,21.2715070280931,20.9522348775777,20.9721893869849,563682.111670056,0.0,1.0
2006-04-20,42.32,42.54,42.14,42.21,283100,21.1118709528354,21.2216207545751,21.0220756605029,21.0569960519656,567490.774586747,0.0,1.0
2006-04-21,42.24,42.55,42.02,42.55,279400,21.071961934021,21.2266093819269,20.9622121322813,21.2266093819269,560073.90469635,0.0,1.0
2006-04-24,41.8,42.06,41.7,42.0,374400,20.8524623305416,20.9821666416885,20.8025760570236,20.9522348775777,750507.050530829,0.0,1.0
2006-04-25,41.71,41.85,41.47,41.67,302900,20.8075646843754,20.8774054673006,20.6878376279321,20.7876101749681,607181.05129751,0.0,1.0
2006-04-26,42.04,42.16,41.7201,41.85,276600,20.9721893869849,21.0320529152065,20.8126031980007,20.8774054673006,554461.138292808,0.0,1.0
2006-04-27,42.34,42.62,41.8,41.94,216600,21.121848207539,21.2615297733895,20.8524623305416,20.9223031134668,434187.572502612,0.0,1.0
2006-04-28,42.64,42.79,41.75,42.38,380800,21.2715070280931,21.3463364383702,20.8275191937826,21.1418027169462,763336.230881786,0.0,1.0
2006-05-01,42.04,42.79,41.99,42.41,319400,20.9721893869849,21.3463364383702,20.9472462502259,21.1567685990016,640256.281889815,0.0,1.0
2006-05-02,42.68,42.76,41.92,41.98,360800,21.2914615375004,21.3313705563148,20.9123258587632,20.9422576228741,723245.04228505,0.0,1.0
2006-05-03,44.05,44.26,43.0,43.22,656300,21.9749034846975,22.0796646590854,21.4510976127581,21.5608474144978,1315592.35380177,0.0,1.0
2006-05-04,43.74,44.37,43.74,44.05,417300,21.8202560367916,22.1345395599553,21.8202560367916,21.9749034846975,836502.650070821,0.0,1.0
2006-05-05,44.39,44.5,43.86,44.07,367800,22.1445168146589,22.1993917155287,21.8801195650133,21.9848807394011,737276.958293907,0.0,1.0
2006-05-08,44.38,44.65,44.19,44.2,353100,22.1395281873071,22.2742211258058,22.0447442676228,22.0497328949746,707809.934675309,0.0,1.0
2006-05-09,44.46,44.68,44.24,44.3,274300,22.1794372061215,22.2891870078612,22.0696874043818,22.0996191684926,549850.651604185,0.0,1.0
2006-05-10,44.49,44.69,44.25,44.44,222100,22.1944030881769,22.294175635213,22.0746760317336,22.1694599514179,445212.649366713,0.0,1.0
2006-05-11,44.36,44.75,44.34,44.6,300500,22.1295509326035,22.3241073993238,22.1195736778999,22.2492779890468,602370.108665903,0.0,1.0
2006-05-12,44.08,44.72,44.05,44.05,299500,21.9898693667529,22.3091415172684,21.9749034846975,21.9749034846975,600365.549236068,0.0,1.0
2006-05-15,45.2,45.24,43.96,44.08,568600,22.548595630155,22.5685501395622,21.9300058385313,21.9898693667529,1139792.4918051,0.0,1.0
2006-05-16,44.73,45.38,44.61,45.37,384100,22.3141301446202,22.6383909224875,22.2542666163986,22.6334022951357,769951.277000246,0.0,1.0
2006-05-17,44.62,45.07,44.4715,44.57,458400,22.2592552437504,22.4837434745816,22.1851741275761,22.2343121069914,918890.042637105,0.0,1.0
2006-05-18,44.34,44.81,44.3,44.54,310100,22.1195736778999,22.3540391634347,22.0996191684926,22.2193462249359,621613.879192334,0.0,1.0
2006-05-19,44.74,44.98,44.35,44.45,464900,22.319118771972,22.4388458284153,22.1245623052517,22.1744485787697,931919.678931045,0.0,1.0
2006-05-22,44.88,45.26,44.49,44.5,501600,22.3889595548973,22.5785273942658,22.1944030881769,22.1993917155287,1005487.01000605,0.0,1.0
2006-05-23,44.66,45.11,44.66,44.77,300600,22.2792097531576,22.5036979839888,22.2792097531576,22.3340846540274,602570.564608887,0.0,1.0
2006-05-24,44.67,45.1,44.47,44.93,455500,22.2841983805094,22.498709356637,22.1844258334733,22.4139026916563,913076.820290579,0.0,1.0
2006-05-25,44.89,45.19,44.27,45.15,410100,22.3939481822491,22.5436070028032,22.0846532864372,22.523652493396,822069.822175997,0.0,1.0
2006-05-26,44.98,45.25,44.72,45.19,246100,22.4388458284153,22.573538766914,22.3091415172684,22.5436070028032,493322.075682792,0.0,1.0
2006-05-30,44.62,45.11,44.62,44.99,470300,22.2592552437504,22.5036979839888,22.2592552437504,22.4438344557671,942744.29985216,0.0,1.0
2006-05-31,45.84,45.84,44.61,44.61,1000800,22.8678677806705,22.8678677806705,22.2542666163986,22.2542666163986,2006163.07738049,0.0,1.0
2006-06-01,46.33,46.34,45.52,45.9,728700,23.1123105209089,23.1172991482607,22.7082317054128,22.8977995447813,1460722.45652194,0.0,1.0
2006-06-02,46.45,46.64,45.83,46.1,480300,23.1721740491305,23.2669579688148,22.8628791533187,22.9975720918174,962789.89415053,0.0,1.0
2006-06-05,45.74,46.52,45.638,46.4,415100,22.8179815071524,23.2070944405932,22.767097508164,23.1472309123715,832092.619325182,0.0,1.0
2006-06-06,45.95,46.21,45.29,45.63,550300,22.9227426815403,23.0524469926872,22.5934932763213,22.7631066062826,1103109.05423909,0.0,1.0
2006-06-07,46.35,46.64,45.93,45.99,441000,23.1222877756125,23.2669579688148,22.9127654268367,22.9426971909476,884010.708557949,0.0,1.0
2006-06-08,46.99,47.07,45.95,46.32,750300,23.441559926128,23.4814689449424,22.9227426815403,23.1073218935571,1504020.94020641,0.0,1.0
2006-06-09,46.78,47.13,46.59,46.9,395200,23.3367987517401,23.5114007090532,23.2420148320558,23.3966622799617,792201.886671431,0.0,1.0
2006-06-12,46.49,46.95,46.38,46.56,531500,23.1921285585378,23.4216054167208,23.1372536576679,23.2270489500004,1065423.33695816,0.0,1.0
2006-06-13,46.83,47.44,46.71,47.02,1538800,23.3617418884991,23.6660481569592,23.3018783602775,23.4565258081834,3084616.05063259,0.0,1.0
2006-06-14,46.58,47.0,46.22,47.0,760200,23.237026204704,23.4465485534798,23.057435620039,23.4465485534798,1523866.0785618,0.0,1.0
2006-06-15,46.94,47.12,45.25,46.6,697000,23.416616789369,23.5064120817014,22.573538766914,23.2470034594076,1397177.92259612,0.0,1.0
2006-06-16,46.69,46.98,46.59,46.8,583200,23.2919011055738,23.4365712987762,23.2420148320558,23.3467760064437,1169059.05948072,0.0,1.0
2006-06-19,46.32,46.9499,46.13,46.8,426800,23.1073218935571,23.4215555304472,23.0125379738728,23.3467760064437,855545.964654268,0.0,1.0
2006-06-20,46.38,46.55,46.07,46.3,463800,23.1372536576679,23.2220603226486,22.982606209762,23.0973446388535,929714.663558224,0.0,1.0
2006-06-21,46.13,46.55,46.08,46.12,373900,23.1796569901583,23.3907009081263,23.1545327142097,23.1746321349685,744101.045469449,0.335,1.0
2006-06-22,45.72,46.26,45.72,46.24,357600,22.9736379273799,23.2449801076246,22.9736379273799,23.2349303972451,711662.29970547,0.0,1.0
2006-06-23,45.39,45.77,45.28,45.61,551100,22.8078177061193,22.9987622033285,22.7525442990324,22.918364520293,1096748.02395885,0.0,1.0
2006-06-26,45.85,45.93,44.9,45.39,534200,23.0389610448462,23.0791598863639,22.5615998018232,22.8078177061193,1063115.21393362,0.0,1.0
2006-06-27,45.73,46.1,45.58,45.79,448700,22.9786627825696,23.1645824245891,22.9032899547239,23.0088119137079,892961.056705383,0.0,1.0
2006-06-28,46.35,46.41,45.55,45.79,610700,23.290203804332,23.3203529354703,22.8882153891547,23.0088119137079,1215358.40724309,0.0,1.0
2006-06-29,46.58,46.75,46.2101,46.31,902000,23.4057754736955,23.4911980119206,23.2199060802279,23.2701043835731,1795076.60608035,0.0,1.0
2006-06-30,47.01,47.17,46.68,46.8,1600000,23.6218442468532,23.7022419298887,23.4560240255926,23.5163222878692,3184171.36333544,0.0,1.0
2006-07-03,47.66,47.7,47.11,47.18,339000,23.9484598341847,23.9685592549436,23.6720927987504,23.7072667850784,674646.307606697,0.0,1.0
2006-07-05,47.47,47.85,47.12,47.76,783600,23.8529875855801,24.0439320827893,23.6771176539401,23.9987083860819,1559447.92519353,0.0,1.0
2006-07-06,47.9,47.93,47.4,47.45,524500,24.0690563587379,24.0841309243071,23.8178135992521,23.8429378752007,1043811.1750434,0.0,1.0
2006-07-07,47.53,47.96,47.5,47.76,505600,23.8831367167184,24.0992054898762,23.8680621511493,23.9987083860819,1006198.150814,0.0,1.0
2006-07-10,47.87,48.04,47.49,47.72,450800,24.0539817931688,24.1394043313939,23.8630372959596,23.978608965323,897140.281619758,0.0,1.0
2006-07-11,47.95,48.0,47.66,48.0,478800,24.0941806346865,24.1193049106351,23.9484598341847,24.1193049106351,952863.28047813,0.0,1.0
2006-07-12,47.59,48.04,47.44,47.98,441000,23.9132858478567,24.1394043313939,23.837913020011,24.1092552002556,877637.232019331,0.0,1.0
2006-07-13,47.08,47.57,46.95,47.57,331000,23.6570182331812,23.9032361374773,23.5916951157149,23.9032361374773,658725.45079002,0.0,1.0
2006-07-14,46.31,47.14,46.23,46.98,530100,23.2701043835731,23.6871673643195,23.2299055420554,23.6067696812841,1054955.77481507,0.0,1.0
2006-07-17,46.41,46.6,46.03,46.05,392900,23.3203529354703,23.4158251840749,23.1294084382611,23.1394581486405,781913.080409058,0.0,1.0
2006-07-18,46.54,46.6,46.19,46.32,438000,23.3856760529366,23.4158251840749,23.2098061212965,23.2751292387629,871666.910713076,0.0,1.0
2006-07-19,47.07,47.4,46.71,46.75,555700,23.6519933779915,23.8178135992521,23.4710985911618,23.4911980119206,1105902.51662844,0.0,1.0
2006-07-20,47.07,47.34,46.98,47.24,365900,23.6519933779915,23.7876644681138,23.6067696812841,23.7374159162167,728180.188652774,0.0,1.0
2006-07-21,46.53,47.2,46.37,47.2,461200,23.3806511977469,23.7173164954578,23.3002535147114,23.7173164954578,917837.395481439,0.0,1.0
2006-07-24,47.18,47.24,46.4698,46.76,367100,23.7072667850784,23.7374159162167,23.3504015695048,23.4962228671103,730568.317175274,0.0,1.0
2006-07-25,47.5,47.77,47.01,47.38,631300,23.8680621511493,24.0037332412716,23.6218442468532,23.8077638888727,1256354.61354604,0.0,1.0
2006-07-26,47.46,47.71,47.28,47.35,498300,23.8479627303904,23.9735841101333,23.7575153369756,23.7926893233036,991670.368968782,0.0,1.0
2006-07-27,46.71,47.95,46.67,47.67,600100,23.4710985911618,24.0941806346865,23.4509991704029,23.9534846893745,1194263.271961,0.0,1.0
2006-07-28,47.02,47.53,46.81,46.83,561500,23.6268691020429,23.8831367167184,23.5213471430589,23.5313968534383,1117445.13782053,0.0,1.0
2006-07-31,47.16,47.25,46.88,46.91,671800,23.697217074699,23.7424407714064,23.5565211293869,23.5715956949561,1336953.95118046,0.0,1.0
2006-08-01,47.02,47.4,46.89,47.35,514800,23.6268691020429,23.8178135992521,23.5615459845766,23.7926893233036,1024507.13615318,0.0,1.0
2006-08-02,47.32,47.45,46.76,46.88,435000,23.7776147577344,23.8429378752007,23.4962228671103,23.5565211293869,865696.589406822,0.0,1.0
2006-08-03,46.5,47.32,46.21,47.19,574200,23.3655766321777,23.7776147577344,23.219855831676,23.7122916402681,1142719.49801701,0.0,1.0
2006-08-04,46.66,47.17,46.48,46.75,493600,23.4459743152132,23.7022419298887,23.3555269217983,23.4911980119206,982316.865588982,0.0,1.0
2006-08-07,46.5,46.82,46.36,46.75,416700,23.3655766321777,23.5263719982486,23.2952286595217,23.4911980119206,829277.629438674,0.0,1.0
2006-08-08,46.5,46.85,46.3,46.64,407100,23.3655766321777,23.5414465638178,23.2650795283834,23.4359246048338,810172.601258661,0.0,1.0
2006-08-09,46.43,47.0,46.36,46.83,387400,23.3304026458497,23.6168193916635,23.2952286595217,23.5313968534383,770967.491347593,0.0,1.0
2006-08-10,46.61,46.67,46.19,46.19,614700,23.4208500392646,23.4509991704029,23.2098061212965,23.2098061212965,1223318.83565143,0.0,1.0
2006-08-11,46.36,46.67,46.27,46.47,295200,23.2952286595217,23.4509991704029,23.2500049628143,23.3505020666086,587479.616535389,0.0,1.0
2006-08-14,46.47,46.83,46.23,46.6,387600,23.3505020666086,23.5313968534383,23.2299055420554,23.4158251840749,771365.512768009,0.0,1.0
2006-08-15,46.09,46.33,45.02,45.06,710500,23.1595575693994,23.2801540939526,22.6218980640998,22.6419974848587,1413971.09603114,0.0,1.0
2006-08-16,46.6,46.61,46.0,46.0,278500,23.4158251840749,23.4208500392646,23.114333872692,23.114333872692,554244.827930574,0.0,1.0
2006-08-17,46.34,46.66,46.03,46.47,647400,23.2851789491423,23.4459743152132,23.1294084382611,23.3505020666086,1288395.3378896,0.0,1.0
2006-08-18,46.47,46.68,46.26,46.3,348000,23.3505020666086,23.4560240255926,23.2449801076246,23.2650795283834,692557.271525457,0.0,1.0
2006-08-21,46.27,46.5624,46.11,46.2,303000,23.2500049628143,23.3969317285616,23.1696072797788,23.2148309764863,603002.451931648,0.0,1.0
2006-08-22,46.23,46.29,45.91,46.06,366900,23.2299055420554,23.2600546731937,23.0691101759845,23.1444830038302,730170.295754858,0.0,1.0
2006-08-23,46.05,46.55,45.88,46.37,479100,23.1394581486405,23.3907009081263,23.0540356104154,23.3002535147114,953460.312608756,0.0,1.0
2006-08-24,46.42,46.48,45.95,46.03,224800,23.32537779066,23.3555269217983,23.0892095967434,23.1294084382611,447376.076548629,0.0,1.0
2006-08-25,45.93,46.55,45.88,46.3,232900,23.0791598863639,23.3907009081263,23.0540356104154,23.2650795283834,463495.944075515,0.0,1.0
2006-08-28,46.03,46.2,45.4,45.84,427200,23.1294084382611,23.2148309764863,22.812842561309,23.0339361896565,850173.754010562,0.0,1.0
2006-08-29,46.33,46.61,45.78,46.12,768900,23.2801540939526,23.4208500392646,23.0037870585182,23.1746321349685,1530193.35079288,0.0,1.0
2006-08-30,46.52,46.83,46.2,46.2,299100,23.3756263425572,23.5313968534383,23.2148309764863,23.2148309764863,595241.034233517,0.0,1.0
2006-08-31,46.7,46.77,46.39,46.39,465900,23.466073735972,23.5012477223001,23.3103032250909,23.3103032250909,927190.898861239,0.0,1.0
2006-09-01,46.83,47.35,46.77,46.98,426300,23.5313968534383,23.7926893233036,23.5012477223001,23.6067696812841,848382.657618687,0.0,1.0
2006-09-05,46.61,47.2,46.6,46.85,334500,23.4208500392646,23.7173164954578,23.4158251840749,23.5414465638178,665690.825647315,0.0,1.0
2006-09-06,46.17,46.83,46.15,46.46,569500,23.1997564109171,23.5313968534383,23.1897067005377,23.3454772114189,1133365.99463721,0.0,1.0
2006-09-07,46.03,46.37,45.8,45.94,601600,23.1294084382611,23.3002535147114,23.0138367688976,23.0841847415537,1197248.43261412,0.0,1.0
2006-09-08,46.19,46.23,45.94,45.94,525900,23.2098061212965,23.2299055420554,23.0841847415537,23.0841847415537,1046597.32498632,0.0,1.0
2006-09-11,46.98,47.3,46.18,46.24,777200,23.6067696812841,23.767565047355,23.2047812661068,23.2349303972451,1546711.23974019,0.0,1.0
2006-09-12,47.39,47.44,47.06,47.16,407200,23.8127887440624,23.837913020011,23.6469685228018,23.697217074699,810371.61196887,0.0,1.0
2006-09-13,47.6,47.73,47.29,47.29,325500,23.9183107030465,23.9836338205128,23.7625401921653,23.7625401921653,647779.861728552,0.0,1.0
2006-09-14,47.86,47.88,47.43,47.46,417800,24.0489569379791,24.0590066483585,23.8328881648213,23.8479627303904,831466.747250965,0.0,1.0
2006-09-15,48.44,48.55,48.05,48.24,910900,24.3403985389826,24.3956719460694,24.1444291865837,24.2399014351883,1812788.5592889,0.0,1.0
2006-09-18,48.41,48.45,48.19,48.3,733100,24.3253239734134,24.3454233941723,24.2147771592397,24.2700505663265,1458947.51653826,0.0,1.0
2006-09-19,48.2,48.42,47.92,48.35,601900,24.2198020144294,24.3303488286031,24.0791060691174,24.2951748422751,1197845.46474475,0.0,1.0
2006-09-20,48.18,48.45,47.87,48.11,245800,24.3780849529054,24.5146993766764,24.2212313552425,24.3426663985944,485790.578828407,0.335,1.0
2006-09-21,47.67,48.33,47.5,48.33,315800,24.1200354857825,24.4539818550004,24.0340189967416,24.4539818550004,624136.146436172,0.0,1.0
2006-09-22,47.65,47.77,47.26,47.52,240200,24.1099158988365,24.1706334205125,23.9125839533896,24.0441385836876,474722.933419786,0.0,1.0
2006-09-25,48.11,48.18,47.45,47.82,456600,24.3426663985944,24.3780849529054,24.0087200293766,24.1959323878775,902408.373852933,0.0,1.0
2006-09-26,48.25,48.46,47.93,48.02,552500,24.4135035072164,24.5197591701494,24.2515901160805,24.2971282573375,1091941.80147557,0.0,1.0
2006-09-27,48.35,48.38,48.03,48.06,536400,24.4641014419464,24.4792808223654,24.3021880508105,24.3173674312295,1060122.32092578,0.0,1.0
2006-09-28,48.4,48.6,48.21,48.21,511300,24.4894004093114,24.5905962787714,24.3932643333244,24.3932643333244,1010515.55311214,0.0,1.0
2006-09-29,48.12,48.43,48.05,48.29,723300,24.3477261920674,24.5045797897304,24.3123076377565,24.4337426811084,1429504.98643852,0.0,1.0
2006-10-02,48.11,48.29,47.88,48.15,380200,24.3426663985944,24.4337426811084,24.2262911487155,24.3629055724864,751414.068635316,0.0,1.0
2006-10-03,48.46,48.51,48.23,48.28,552500,24.5197591701494,24.5450581375144,24.4033839202704,24.4286828876354,1091941.80147557,0.0,1.0
2006-10-04,48.5,48.68,48.3,48.52,332100,24.5399983440414,24.6310746265553,24.4388024745814,24.5501179309874,656350.900036264,0.0,1.0
2006-10-05,48.64,48.77,48.34,48.34,445700,24.6108354526634,24.6766127678123,24.4590416484734,24.4590416484734,880865.992611149,0.0,1.0
2006-10-06,48.61,48.64,48.35,48.6,313700,24.5956560722444,24.6108354526634,24.4641014419464,24.5905962787714,619985.779407937,0.0,1.0
2006-10-09,48.59,48.68,48.38,48.66,157700,24.5855364852984,24.6310746265553,24.4792808223654,24.6209550396093,311672.800167777,0.0,1.0
2006-10-10,48.6,48.75,48.38,48.7,252300,24.5905962787714,24.6664931808663,24.4792808223654,24.6411942135013,498636.952963412,0.0,1.0
2006-10-11,48.6,48.72,48.35,48.35,437300,24.5905962787714,24.6513138004473,24.4641014419464,24.4641014419464,864264.524498217,0.0,1.0
2006-10-12,48.51,48.7,48.43,48.54,472500,24.5450581375144,24.6411942135013,24.5045797897304,24.5602375179334,933832.581352408,0.0,1.0
2006-10-13,48.82,48.9,48.46,48.64,277300,24.7019117351773,24.7423900829613,24.5197591701494,24.6108354526634,548046.084251901,0.0,1.0
2006-10-16,48.82,49.01,48.7,48.9,236200,24.7019117351773,24.7980478111643,24.6411942135013,24.7423900829613,466817.472413628,0.0,1.0
2006-10-17,48.91,49.03,48.3,48.77,382400,24.7474498764343,24.8081673981103,24.4388024745814,24.6766127678123,755762.072188701,0.0,1.0
2006-10-18,49.07,49.19,48.83,48.93,293200,24.8284065720023,24.8891240936783,24.7069715286503,24.7575694633803,579470.291751378,0.0,1.0
2006-10-19,48.78,49.12,48.64,49.12,383200,24.6816725612853,24.8537055393673,24.6108354526634,24.8537055393673,757343.164389933,0.0,1.0
2006-10-20,48.76,49.07,48.6,49.02,344600,24.6715529743393,24.8284065720023,24.5905962787714,24.8031076046373,681055.465680509,0.0,1.0
2006-10-23,49.0,49.15,48.62,48.8,328400,24.7929880176913,24.8688849197863,24.6007158657174,24.6917921482313,649038.348605568,0.0,1.0
2006-10-24,46.9,47.84,46.76,47.5,1152900,23.7304313883617,24.2060519748235,23.6595942797397,24.0340189967416,2278551.49849987,0.0,1.0
2006-10-25,46.33,46.95,45.95,46.95,880800,23.4420231604008,23.7557303557267,23.2497510084268,23.7557303557267,1740782.51355598,0.0,1.0
2006-10-26,47.07,47.15,45.83,46.22,886600,23.8164478774026,23.8569262251866,23.1890334867509,23.3863654321978,1752245.43201491,0.0,1.0
2006-10-27,46.06,46.96,46.02,46.79,591100,23.3054087366298,23.7607901491997,23.2851695627378,23.6747736601587,1168229.50018499,0.0,1.0
2006-10-30,46.06,46.24,45.84,46.07,557200,23.3054087366298,23.3964850191438,23.1940932802238,23.3104685301028,1101230.7181578,0.0,1.0
2006-10-31,45.65,46.22,45.56,45.85,824100,23.0979572042369,23.3863654321978,23.0524190629799,23.1991530736968,1628722.60379369,0.0,1.0
2006-11-01,45.5,46.09,45.39,45.78,675700,23.0220603021419,23.3205881170488,22.9664025739389,23.1637345193859,1335430.00046523,0.0,1.0
2006-11-02,45.48,46.39,45.28,45.28,614400,23.0119407151959,23.4723819212388,22.910744845736,22.910744845736,1214278.81054586,0.0,1.0
2006-11-03,45.42,45.62,45.25,45.54,447000,22.9815819543579,23.0827778238179,22.895565465317,23.0422994760339,883435.267438153,0.0,1.0
2006-11-06,45.57,45.65,45.29,45.29,386700,23.0574788564529,23.0979572042369,22.9158046392089,22.9158046392089,764260.442770321,0.0,1.0
2006-11-07,45.49,45.63,45.34,45.45,471700,23.0170005086689,23.0878376172909,22.9411036065739,22.9967613347769,932251.489151178,0.0,1.0
2006-11-08,45.48,45.72,45.39,45.5,292300,23.0119407151959,23.1333757585479,22.9664025739389,23.0220603021419,577691.563024993,0.0,1.0
2006-11-09,45.2,45.5,44.9,45.5,735200,22.870266497952,23.0220603021419,22.718472693762,23.0220603021419,1453023.73293183,0.0,1.0
2006-11-10,45.27,45.36,45.1,45.17,332700,22.905685052263,22.9512231935199,22.819668563222,22.855087117533,657536.719187187,0.0,1.0
2006-11-13,45.5,45.58,45.24,45.27,427600,23.0220603021419,23.0625386499259,22.890505671844,22.905685052263,845093.781558286,0.0,1.0
2006-11-14,45.47,45.65,45.36,45.5,561200,23.0068809217229,23.0979572042369,22.9512231935199,23.0220603021419,1109136.17916396,0.0,1.0
2006-11-15,45.32,45.55,45.29,45.54,521700,22.9309840196279,23.0473592695069,22.9158046392089,23.0422994760339,1031069.75172815,0.0,1.0
2006-11-16,45.71,45.88,45.24,45.24,382200,23.1283159650749,23.2143324541158,22.890505671844,22.890505671844,755366.799138392,0.0,1.0
2006-11-17,45.39,45.75,45.36,45.57,442300,22.9664025739389,23.1485551389669,22.9512231935199,23.0574788564529,874146.350755917,0.0,1.0
2006-11-20,45.31,45.39,44.92,45.04,442300,22.9259242261549,22.9664025739389,22.728592280708,22.789309802384,874146.350755918,0.0,1.0
2006-11-21,45.25,45.41,45.14,45.41,510900,22.895565465317,22.9765221608849,22.839907737114,22.9765221608849,1009725.00701152,0.0,1.0
2006-11-22,45.24,45.45,45.06,45.06,194400,22.890505671844,22.9967613347769,22.79942938933,22.79942938933,384205.404899276,0.0,1.0
2006-11-24,45.07,45.23,45.02,45.12,101900,22.804489182803,22.885445878371,22.779190215438,22.829788150168,201391.619131874,0.0,1.0
2006-11-27,44.36,45.07,44.29,44.92,446600,22.4452438462201,22.804489182803,22.4098252919091,22.728592280708,882644.721337537,0.0,1.0
2006-11-28,44.37,44.72,44.2,44.22,474100,22.4503036396931,22.627396411248,22.3642871506521,22.3744067375981,936994.765754873,0.0,1.0
2006-11-29,44.58,44.81,44.33,44.35,356100,22.5565593026261,22.672934552505,22.4300644658011,22.4401840527471,703783.666073212,0.0,1.0
2006-11-30,44.28,44.73,44.25,44.5,647500,22.4047654984361,22.632456204721,22.3895861180171,22.5160809548421,1279696.50037182,0.0,1.0
2006-12-01,44.25,44.66,43.8,43.97,738100,22.3895861180171,22.5970376504101,22.1618954117322,22.2479119007732,1458755.1921613,0.0,1.0
2006-12-04,44.95,45.08,44.61,44.93,681500,22.743771661127,22.809548976276,22.5717386830451,22.733652074181,1346892.91892416,0.0,1.0
2006-12-05,45.37,45.48,44.86,44.89,359700,22.9562829869929,23.0119407151959,22.69823351987,22.713412900289,710898.580978755,0.0,1.0
2006-12-06,45.7,46.02,45.22,45.22,564200,23.1232561716019,23.2851695627378,22.880386084898,22.880386084898,1115065.27491858,0.0,1.0
2006-12-07,45.63,45.85,45.46,45.85,484100,23.0878376172909,23.1991530736968,23.0018211282499,23.1991530736968,956758.418270266,0.0,1.0
2006-12-08,45.78,45.87,45.48,45.5,298800,23.1637345193859,23.2092726606428,23.0119407151959,23.0220603021419,590537.937159999,0.0,1.0
2006-12-11,46.04,46.24,45.79,45.98,274000,23.2952891496838,23.3964850191438,23.1687943128589,23.2649303888458,541524.078921821,0.0,1.0
2006-12-12,46.23,46.23,45.92,45.92,392000,23.3914252256708,23.3914252256708,23.2345716280078,23.2345716280078,774735.178603479,0.0,1.0
2006-12-13,46.2,46.43,46.09,46.19,419700,23.3762458452518,23.4926210951307,23.3205881170488,23.3711860517788,829480.496071124,0.0,1.0
2006-12-14,46.38,46.46,46.08,46.3,688300,23.4673221277658,23.5078004755497,23.3155283235758,23.4268437799818,1360332.20263463,0.0,1.0
2006-12-15,46.68,46.75,46.34,46.42,942100,23.6191159319557,23.6545344862667,23.4470829538738,23.4875613016577,1861933.70347535,0.0,1.0
2006-12-18,46.03,46.89,45.96,46.89,639100,23.2902293562108,23.7253715948887,23.2548108018998,23.7253715948887,1263095.03225889,0.0,1.0
2006-12-19,46.17,46.34,46.0,46.09,756200,23.3610664648328,23.4470829538738,23.2750499757918,23.3205881170488,1494527.40321416,0.0,1.0
2006-12-20,45.82,46.2,45.71,46.02,405000,23.3534767746233,23.5471546701789,23.2974121206467,23.4554125091262,794618.299411623,0.335,1.0
2006-12-21,45.56,46.19,45.54,45.74,370100,23.2209603197695,23.5420578834537,23.2107667463192,23.3127024808221,726143.784227757,0.0,1.0
2006-12-22,45.39,45.85,45.38,45.54,356300,23.134314945442,23.3687671347987,23.1292181587168,23.2107667463192,699067.90143299,0.0,1.0
2006-12-26,45.5,45.66,45.16,45.23,553700,23.1903795994186,23.2719281870209,23.0170888507636,23.0527663578396,1086370.74662769,0.0,1.0
2006-12-27,45.8,46.04,45.56,45.69,451300,23.343283201173,23.4656060825765,23.2209603197695,23.2872185471964,885459.848208557,0.0,1.0
2006-12-28,45.69,45.98,45.57,45.67,300000,23.2872185471964,23.4350253622256,23.2260571064946,23.2770249737461,588606.147712313,0.0,1.0
2006-12-29,45.31,45.84,45.08,45.84,487900,23.0935406516408,23.3636703480736,22.9763145569624,23.3636703480736,957269.798229459,0.0,1.0
2007-01-03,45.82,46.0,45.22,45.35,557400,23.3534767746233,23.4452189356759,23.0476695711145,23.1139277985414,1093630.22244948,0.0,1.0
2007-01-04,45.6,45.85,45.32,45.66,472900,23.2413474666701,23.3687671347987,23.0986374383659,23.2719281870209,927839.490843842,0.0,1.0
2007-01-05,45.28,45.5,45.04,45.48,483800,23.0782502914654,23.1903795994186,22.9559274100618,23.1801860259683,949225.514210722,0.0,1.0
2007-01-08,45.36,45.39,44.89,45.2,543500,23.1190245852665,23.134314945442,22.8794756091846,23.0374759976642,1066358.13760548,0.0,1.0
2007-01-09,45.06,45.55,44.93,45.36,454900,22.9661209835121,23.2158635330443,22.8998627560852,23.1190245852665,892523.121981106,0.0,1.0
2007-01-10,45.02,45.29,44.83,44.94,532700,22.9457338366115,23.0833470781905,22.8488948888337,22.9049595428104,1045168.31628783,0.0,1.0
2007-01-11,45.12,45.3,44.98,45.13,353600,22.996701703863,23.0884438649157,22.9253466897109,23.0017984905882,693770.44610358,0.0,1.0
2007-01-12,45.36,45.48,45.0,45.0,463100,23.1190245852665,23.1801860259683,22.9355402631612,22.9355402631612,908611.690018576,0.0,1.0
2007-01-16,45.45,45.69,45.33,45.5,322200,23.1648956657929,23.2872185471964,23.1037342250911,23.1903795994186,632163.002643024,0.0,1.0
2007-01-17,45.07,45.58,44.96,45.29,436800,22.9712177702373,23.2311538932198,22.9151531162607,23.0833470781905,857010.551069127,0.0,1.0
2007-01-18,45.24,45.4,45.01,45.27,362500,23.0578631445648,23.1394117321671,22.9406370498864,23.0731535047402,711232.428485711,0.0,1.0
2007-01-19,45.43,45.49,44.98,45.1,447900,23.1547020923426,23.1852828126934,22.9253466897109,22.9865081304127,878788.978534483,0.0,1.0
2007-01-22,45.14,45.32,44.93,45.29,439400,23.0068952773133,23.0986374383659,22.8998627560852,23.0833470781905,862111.804349302,0.0,1.0
2007-01-23,45.39,45.48,45.04,45.04,316100,23.134314945442,23.1801860259683,22.9559274100618,22.9559274100618,620194.67763954,0.0,1.0
2007-01-24,45.92,45.93,45.42,45.48,327600,23.4044446418748,23.4095414285999,23.1496053056174,23.1801860259683,642757.913301845,0.0,1.0
2007-01-25,45.32,45.98,45.16,45.82,289300,23.0986374383659,23.4350253622256,23.0170888507636,23.3534767746233,567612.528443909,0.0,1.0
2007-01-26,44.95,45.47,44.66,45.39,343500,22.9100563295355,23.1750892392431,22.7622495145062,23.134314945442,673954.039130599,0.0,1.0
2007-01-29,45.05,45.27,44.76,44.89,338000,22.961024196787,23.0731535047402,22.8132173817577,22.8794756091846,663162.926422539,0.0,1.0
2007-01-30,44.99,45.13,44.87,44.9,262000,22.9304434764361,23.0017984905882,22.8692820357343,22.8845723959098,514049.369002087,0.0,1.0
2007-01-31,44.74,45.08,44.49,45.03,722100,22.8030238083074,22.9763145569624,22.6756041401788,22.9508306233367,1416774.99754354,0.0,1.0
2007-02-01,45.35,45.44,44.67,44.74,685900,23.1139277985414,23.1597988790677,22.7673463012314,22.8030238083074,1345749.85571959,0.0,1.0
2007-02-02,45.87,45.98,45.15,45.41,507500,23.378960708249,23.4350253622256,23.0119920640384,23.1445085188923,995725.399879998,0.0,1.0
2007-02-05,45.73,45.97,45.58,45.94,309900,23.307605694097,23.4299285755005,23.2311538932198,23.4146382153251,608030.150586819,0.0,1.0
2007-02-06,45.74,46.24,45.68,45.88,505700,23.3127024808221,23.5675418170795,23.2821217604712,23.3840574949742,992193.762993724,0.0,1.0
2007-02-07,45.01,45.41,44.66,45.22,1033700,22.9406370498864,23.1445085188923,22.7622495145062,23.0476695711145,2028140.58296739,0.0,1.0
2007-02-08,43.96,44.61,43.92,44.41,866800,22.405474443746,22.7367655808805,22.3850872968454,22.6348298463776,1700679.36279011,0.0,1.0
2007-02-09,43.85,44.2,43.56,43.96,875200,22.3494097897693,22.5277973251495,22.2016029747401,22.405474443746,1717160.33492606,0.0,1.0
2007-02-12,43.59,44.15,43.5,44.01,448000,22.2168933349155,22.5023133915238,22.1710222543892,22.4309583773717,878985.180583722,0.0,1.0
2007-02-13,43.82,43.95,43.535,43.6,462300,22.3341194295939,22.4003776570208,22.1888610079272,22.2219901216407,907042.073624675,0.0,1.0
2007-02-14,43.99,44.11,43.7,43.7,467800,22.4207648039214,22.4819262446232,22.2729579888921,22.2729579888921,917833.186332734,0.0,1.0
2007-02-15,44.29,44.37,44.13,44.19,556300,22.5736684056758,22.614442699477,22.4921198180735,22.5227005384243,1091471.99990787,0.0,1.0
2007-02-16,44.19,44.43,43.95,44.3,549500,22.5227005384243,22.6450234198279,22.4003776570208,22.578765192401,1078130.26055972,0.0,1.0
2007-02-20,44.23,44.36,43.93,44.28,621900,22.5430876853249,22.6093459127518,22.3901840835705,22.5685716189507,1220180.54420763,0.0,1.0
2007-02-21,44.05,44.2,43.99,44.06,433800,22.4513455242723,22.5277973251495,22.4207648039214,22.4564423109974,851124.489592005,0.0,1.0
2007-02-22,44.22,44.5,44.06,44.19,416300,22.5379908985998,22.6807009269039,22.4564423109974,22.5227005384243,816789.130975453,0.0,1.0
2007-02-23,44.01,44.29,43.89,44.1,520600,22.4309583773717,22.5736684056758,22.3697969366699,22.476829457898,1021427.8683301,0.0,1.0
2007-02-26,43.95,44.28,43.64,44.02,452100,22.4003776570208,22.5685716189507,22.2423772685413,22.4360551640968,887029.464602457,0.0,1.0
2007-02-27,43.01,43.99,43.0,43.8,880300,21.921279704857,22.4207648039214,21.9161829181319,22.3239258561436,1727166.63943717,0.0,1.0
2007-02-28,43.22,43.6,42.99,43.02,673600,22.0283122260851,22.2219901216407,21.9110861314067,21.9263764915822,1321617.00366338,0.0,1.0
2007-03-01,43.36,43.61,42.64,43.0,949100,22.0996672402371,22.2270869083658,21.7326985960266,21.9161829181319,1862153.64931253,0.0,1.0
2007-03-02,42.86,43.45,42.82,43.06,735900,21.8448279039798,22.1455383207635,21.8244407570792,21.9467636384827,1443850.8803383,0.0,1.0
2007-03-05,42.49,43.25,42.49,42.79,692100,21.6562467951494,22.0436025862605,21.6562467951494,21.8091503969038,1357914.3827723,0.0,1.0
2007-03-06,42.66,42.91,42.57,42.58,1106100,21.7428921694769,21.8703118376055,21.6970210889505,21.7021178756757,2170190.8666153,0.0,1.0
2007-03-07,42.56,42.9,42.52,42.56,659400,21.6919243022254,21.8652150508804,21.6715371553248,21.6919243022254,1293756.31267166,0.0,1.0
2007-03-08,42.99,43.14,42.7,42.77,406100,21.9110861314067,21.9875379322839,21.7632793163774,21.7989568234535,796776.521953235,0.0,1.0
2007-03-09,43.1,43.15,42.76,43.15,381200,21.9671507853833,21.9926347190091,21.7938600367283,21.9926347190091,747922.211693114,0.0,1.0
2007-03-12,43.04,43.12,42.93,42.96,469900,21.9365700650324,21.9773443588336,21.8805054110558,21.8957957712313,921953.429366722,0.0,1.0
2007-03-13,42.3,43.04,42.29,43.01,616700,21.5594078473716,21.9365700650324,21.5543110606464,21.921279704857,1209978.03764728,0.0,1.0
2007-03-14,42.24,42.49,41.4401,42.32,795700,21.5288271270207,21.6562467951494,21.1211351568762,21.5696014208219,1561179.70578229,0.0,1.0
2007-03-15,42.53,42.7,42.04,42.1,950000,21.6766339420499,21.7632793163774,21.4268913925177,21.4574721128686,1863919.46775566,0.0,1.0
2007-03-16,42.66,42.84,42.31,42.55,800400,21.7428921694769,21.8346343305295,21.5645046340967,21.6868275155002,1570401.20209645,0.0,1.0
2007-03-19,42.93,43.13,42.7,42.79,886100,21.8805054110558,21.9824411455588,21.7632793163774,21.8091503969038,1738546.35829294,0.0,1.0
2007-03-20,42.76,43.09,42.7,43.09,796400,21.7938600367283,21.9620539986582,21.7632793163774,21.9620539986582,1562553.12012696,0.0,1.0
2007-03-21,43.39,43.5,42.25,42.67,821200,22.2958935291553,22.3524168821907,21.7101060522427,21.9259224911052,1598135.90576246,0.355,1.0
2007-03-22,42.89,43.47,42.86,43.25,555200,22.0389691971761,22.337001422272,22.0235537372573,22.2239547162011,1080473.76385694,0.0,1.0
2007-03-23,43.12,43.14,42.82,42.99,481900,22.1571543898865,22.1674313631657,22.002999790699,22.0903540635719,937824.760091246,0.0,1.0
2007-03-26,43.0,43.05,42.48,42.99,632900,22.0954925502115,22.1211849834094,21.8282912449531,22.0903540635719,1231685.60004513,0.0,1.0
2007-03-27,42.74,43.0,42.64,43.0,304100,21.9618918975823,22.0954925502115,21.9105070311865,22.0954925502115,591808.486291239,0.0,1.0
2007-03-28,42.25,42.65,42.23,42.61,587300,21.7101060522427,21.9156455178261,21.6998290789635,21.8950915712677,1142943.51857561,0.0,1.0
2007-03-29,42.37,42.57,42.07,42.38,669300,21.7717678919177,21.8745376247094,21.6176132927302,21.7769063785573,1302523.57735852,0.0,1.0
2007-03-30,42.4,42.65,42.05,42.5,706600,21.7871833518365,21.9156455178261,21.607336319451,21.8385682182323,1375113.04312196,0.0,1.0
2007-04-02,42.57,42.65,42.32,42.32,379600,21.8745376247094,21.9156455178261,21.7460754587198,21.7460754587198,738738.906268181,0.0,1.0
2007-04-03,42.98,43.16,42.595,42.68,509500,22.0852155769324,22.1777083364449,21.8873838413084,21.9310609777448,991537.072559635,0.0,1.0
2007-04-04,42.79,43.03,42.73,42.89,425400,21.9875843307803,22.1109080101303,21.9567534109427,22.0389691971761,827870.207393265,0.0,1.0
2007-04-05,42.97,43.11,42.72,43.01,298600,22.0800770902928,22.1520159032469,21.9516149243032,22.1006310368511,581104.945763115,0.0,1.0
2007-04-09,42.63,42.95,42.59,42.86,362400,21.9053685445469,22.0698001170136,21.8848145979886,22.0235537372573,705266.015889328,0.0,1.0
2007-04-10,42.68,43.0,42.48,42.48,305200,21.9310609777448,22.0954925502115,21.8282912449531,21.8282912449531,593949.194396863,0.0,1.0
2007-04-11,42.76,42.93,42.59,42.79,413200,21.9721688708615,22.0595231437344,21.8848145979886,21.9875843307803,804127.808403615,0.0,1.0
2007-04-12,42.69,42.84,42.34,42.62,292700,21.9361994643844,22.0132767639782,21.756352431999,21.9002300579073,569622.965923859,0.0,1.0
2007-04-13,44.0,44.02,43.05,43.25,824500,22.6093412141699,22.6196181874491,22.1211849834094,22.2239547162011,1604558.03007934,0.0,1.0
2007-04-16,45.51,45.64,44.19,44.19,798500,23.3852526967471,23.4520530230617,22.706972460322,22.706972460322,1553959.47485549,0.0,1.0
2007-04-17,45.55,45.77,45.42,45.43,742000,23.4058066433055,23.5188533493763,23.3390063169909,23.3441448036304,1444004.92215751,0.0,1.0
2007-04-18,45.73,45.87,45.24,45.56,593800,23.498299402818,23.5702382157722,23.2465135574784,23.410945129945,1155593.15738157,0.0,1.0
2007-04-19,45.73,45.85,45.6,45.73,524400,23.498299402818,23.559961242493,23.4314990765034,23.498299402818,1020533.93689946,0.0,1.0
2007-04-20,46.0,46.28,45.48,45.8,727200,23.6370385420867,23.7809161679951,23.3698372368284,23.5342688092951,1415202.66764547,0.0,1.0
2007-04-23,45.9,46.21,45.89,46.0,304600,23.5856536756909,23.744946761518,23.5805151890513,23.6370385420867,592781.535430158,0.0,1.0
2007-04-24,45.67,46.01,45.5,46.0,471800,23.4674684829805,23.6421770287263,23.3801142101075,23.6370385420867,918169.167485056,0.0,1.0
2007-04-25,46.35,46.49,45.82,45.99,719000,23.8168855744722,23.8888243874264,23.5445457825742,23.6319000554472,1399244.66176718,0.0,1.0
2007-04-26,45.84,46.43,45.77,46.29,714800,23.5548227558534,23.8579934675889,23.5188533493763,23.7860546546347,1391071.04900025,0.0,1.0
2007-04-27,45.93,46.03,45.67,45.72,525400,23.6010691356097,23.6524540020055,23.4674684829805,23.4931609161784,1022480.0351773,0.0,1.0
2007-04-30,45.24,46.1,45.23,45.78,607200,23.2465135574784,23.6884234084826,23.2413750708388,23.5239918360159,1181670.87430463,0.0,1.0
2007-05-01,45.3475,45.59,45.19,45.19,466900,23.3017522888539,23.4263605898638,23.2208211242804,23.2208211242804,908633.285923639,0.0,1.0
2007-05-02,45.68,46.02,45.26,45.26,517100,23.4726069696201,23.6473155153659,23.2567905307575,23.2567905307575,1006327.41947122,0.0,1.0
2007-05-03,45.95,46.0,45.34,45.68,658400,23.6113461088888,23.6370385420867,23.2978984238742,23.4726069696201,1281311.10613006,0.0,1.0
2007-05-04,45.95,46.22,45.67,46.22,513700,23.6113461088888,23.7500852481576,23.4674684829805,23.7500852481576,999710.685326567,0.0,1.0
2007-05-07,46.81,46.89,45.95,46.0,660700,24.0532559598931,24.0943638530097,23.6113461088888,23.6370385420867,1285787.13216909,0.0,1.0
2007-05-08,47.62,48.45,47.14,47.48,945400,24.4694733776994,24.8959677687848,24.2228260189993,24.3975345647452,1839841.31187022,0.0,1.0
2007-05-09,47.3,47.83,47.18,47.54,728600,24.3050418052327,24.5773815971306,24.2433799655577,24.4283654845827,1417927.20523445,0.0,1.0
2007-05-10,46.71,47.34,46.69,47.3,654600,24.0018710934972,24.325595751791,23.991594120218,24.3050418052327,1273915.93267427,0.0,1.0
2007-05-11,46.95,47.02,46.29,46.95,539000,24.1251947728472,24.1611641793243,23.7860546546347,24.1251947728472,1048946.97175593,0.0,1.0
2007-05-14,46.55,47.05,46.49,46.98,497000,23.9196553072639,24.1765796392431,23.8888243874264,24.140610232766,967210.844086632,0.0,1.0
2007-05-15,46.19,47.0,46.16,46.6,743300,23.7346697882388,24.1508872060452,23.7192543283201,23.9453477404618,1446534.8499187,0.0,1.0
2007-05-16,46.77,46.77,46.4,46.42,411900,24.0327020133347,24.0327020133347,23.8425780076701,23.8528549809493,801597.880642424,0.0,1.0
2007-05-17,46.76,46.94,46.54,46.72,671800,24.0275635266951,24.1200562862076,23.9145168206243,24.0070095801368,1307388.82305312,0.0,1.0
2007-05-18,46.78,46.97,46.53,46.97,442800,24.0378404999743,24.1354717461264,23.9093783339847,24.1354717461264,861732.317427689,0.0,1.0
2007-05-21,46.53,46.83,46.31,46.83,564500,23.9093783339847,24.0635329331722,23.7963316279139,24.0635329331722,1098572.47784085,0.0,1.0
2007-05-22,46.4,46.6,46.3,46.53,658300,23.8425780076701,23.9453477404618,23.7911931412743,23.9093783339847,1281116.49630228,0.0,1.0
2007-05-23,46.46,46.6,46.28,46.58,702800,23.8734089275076,23.9453477404618,23.7809161679951,23.9350707671826,1367717.86966617,0.0,1.0
2007-05-24,45.83,46.5,45.75,46.5,649400,23.5496842692138,23.8939628740659,23.5085763760971,23.8939628740659,1263796.2216295,0.0,1.0
2007-05-25,45.84,46.09,45.63,46.06,336900,23.5548227558534,23.683284921843,23.4469145364221,23.6678694619242,655640.5098044,0.0,1.0
2007-05-29,45.85,46.24,45.76,45.85,686400,23.559961242493,23.7603622214368,23.5137148627367,23.559961242493,1335801.85790959,0.0,1.0
2007-05-30,45.99,46.06,45.62,45.84,916300,23.6319000554472,23.6678694619242,23.4417760497825,23.5548227558534,1783209.85198507,0.0,1.0
2007-05-31,45.42,45.95,45.27,45.81,1169900,23.3390063169909,23.6113461088888,23.2619290173971,23.5394072959346,2276740.37524537,0.0,1.0
2007-06-01,45.79,45.87,45.51,45.61,541100,23.5291303226555,23.5702382157722,23.3852526967471,23.436637563143,1053033.77813939,0.0,1.0
2007-06-04,45.89,45.92,45.5,45.53,461300,23.5805151890513,23.5959306489701,23.3801142101075,23.3955296700263,897735.135567735,0.0,1.0
2007-06-05,45.5,45.74,45.27,45.63,626500,23.3801142101075,23.5034378894576,23.2619290173971,23.4469145364221,1219230.57106696,0.0,1.0
2007-06-06,45.33,45.53,45.27,45.4,561100,23.2927599372346,23.3955296700263,23.2619290173971,23.3287293437117,1091955.7436962,0.0,1.0
2007-06-07,44.31,45.29,44.22,45.22,729700,22.768634299997,23.2722059906763,22.7223879202408,23.2362365841992,1420067.91334008,0.0,1.0
2007-06-08,44.85,44.87,44.2,44.28,649300,23.0461125785346,23.0563895518137,22.7121109469616,22.7532188400783,1263601.61180171,0.0,1.0
2007-06-11,45.02,45.22,44.5,44.85,354400,23.1334668514075,23.2362365841992,22.8662655461491,23.0461125785346,689697.229666605,0.0,1.0
2007-06-12,44.93,45.25,44.425,44.7,876300,23.0872204716512,23.2516520441179,22.8277268963522,22.9690352789408,1705365.92087147,0.0,1.0
2007-06-13,45.28,45.28,44.67,45.01,852100,23.2670675040367,23.2670675040367,22.9536198190221,23.1283283647679,1658270.34254773,0.0,1.0
2007-06-14,45.2,45.64,45.11,45.11,418100,23.22595961092,23.4520530230617,23.1797132311638,23.1797132311638,813663.689965034,0.0,1.0
2007-06-15,45.19,45.57,45.13,45.49,577800,23.2208211242804,23.4160836165846,23.1899902044429,23.374975723468,1124455.58493613,0.0,1.0
2007-06-18,45.12,45.36,45.1,45.1,368800,23.1848517178033,23.3081753971534,23.1745747445242,23.1745747445242,717721.044867507,0.0,1.0
2007-06-19,45.29,45.31,45.04,45.2,574800,23.2722059906763,23.2824829639554,23.1437438246867,23.22595961092,1118617.29010261,0.0,1.0
2007-06-20,44.57,45.49,44.56,45.42,480000,23.0846512283315,23.5611573788826,23.0794718136516,23.5249014761233,926745.645337882,0.355,1.0
2007-06-21,44.27,44.56,44.06,44.48,759200,22.9292687879343,23.0794718136516,22.8205010796564,23.0380364962123,1465802.69570942,0.0,1.0
2007-06-22,43.56,44.16,43.5,44.16,1286400,22.5615303456612,22.8722952264554,22.5304538575817,22.8722952264554,2483678.32950552,0.0,1.0
2007-06-25,43.33,43.98,43.21,43.51,750600,22.4424038080234,22.7790657622171,22.3802508318645,22.5356332722616,1449198.50289711,0.0,1.0
2007-06-26,43.61,43.89,43.3701,43.49,842100,22.5874274190607,22.732451030098,22.4631732608898,22.5252744429018,1625859.39153965,0.0,1.0
2007-06-27,43.97,44.04,43.18,43.18,925800,22.7738863475372,22.8101422502966,22.3647125878248,22.3647125878248,1787460.66344544,0.0,1.0
2007-06-28,43.82,44.2,43.6,43.97,561500,22.6961951273387,22.893012885175,22.5822480043808,22.7738863475372,1084099.33303588,0.0,1.0
2007-06-29,43.4,43.99,43.16,43.83,764900,22.4786597107827,22.784245176897,22.354353758465,22.7013745420186,1476807.80024781,0.0,1.0
2007-07-02,44.04,44.09,43.6,43.6,454200,22.8101422502966,22.8360393236961,22.5822480043808,22.5822480043808,876933.06690097,0.0,1.0
2007-07-03,43.92,44.46,43.9,44.28,349700,22.7479892741377,23.0276776668525,22.7376304447779,22.9344482026142,675172.817030537,0.0,1.0
2007-07-05,43.88,44.18,43.71,43.86,592100,22.7272716154181,22.8826540558152,22.6392215658597,22.7169127860583,1143179.36792617,0.0,1.0
2007-07-06,44.2,44.38,43.69,43.69,550100,22.893012885175,22.9862423494133,22.6288627364999,22.6288627364999,1062089.1239591,0.0,1.0
2007-07-09,44.31,44.48,44.17,44.18,601800,22.949986446654,23.0380364962123,22.8774746411353,22.8826540558152,1161907.35284237,0.0,1.0
2007-07-10,42.92,44.23,42.85,43.98,835200,22.2300478061473,22.9085511292147,22.193791903388,22.7790657622171,1612537.42288792,0.0,1.0
2007-07-11,43.19,43.25,42.77,42.92,475500,22.3698920025047,22.4009684905841,22.1523565859488,22.2300478061473,918057.404912842,0.0,1.0
2007-07-12,43.75,43.75,43.09,43.34,493300,22.6599392245793,22.6599392245793,22.3180978557057,22.4475832227033,952424.222594122,0.0,1.0
2007-07-13,43.7,43.86,43.53,43.82,431500,22.6340421511798,22.7169127860583,22.5459921016215,22.6961951273387,833105.720756869,0.0,1.0
2007-07-16,43.91,44.31,43.83,43.87,606300,22.7428098594578,22.949986446654,22.7013745420186,22.7220922007382,1170595.59326741,0.0,1.0
2007-07-17,43.7,44.34,43.69,44.09,461200,22.6340421511798,22.9655246906937,22.6288627364999,22.8360393236961,890448.107562151,0.0,1.0
2007-07-18,43.12,43.764,42.71,43.5,755600,22.3336360997454,22.6671904051312,22.1212800978693,22.5304538575817,1458852.10336938,0.0,1.0
2007-07-19,42.97,43.32,42.8,43.15,523900,22.2559448795468,22.4372243933435,22.1678948299885,22.3491743437851,1011504.25748441,0.0,1.0
2007-07-20,41.98,42.95,41.77,42.95,958100,21.7431828262364,22.245586050187,21.6344151179584,22.245586050187,1849822.9224963,0.0,1.0
2007-07-23,42.03,42.55,42.0,42.12,414900,21.7690798996359,22.0384094629909,21.7535416555962,21.815694631755,801055.767188932,0.0,1.0
2007-07-24,40.63,41.84,40.45,41.84,819300,21.0439618444493,21.6706710207177,20.9507323802111,21.6706710207177,1581838.9733861,0.0,1.0
2007-07-25,42.01,42.03,40.8,40.85,1229000,21.7587210702761,21.7690798996359,21.1320118940077,21.1579089674072,2372854.99608387,0.0,1.0
2007-07-26,41.12,42.06,40.72,41.67,1144000,21.2977531637646,21.7846181436756,21.0905765765685,21.5826209711593,2208743.78805529,0.0,1.0
2007-07-27,40.11,41.3,40.1,41.3,704400,20.7746322810943,21.3909826280029,20.7694528664144,21.3909826280029,1359999.23453335,0.0,1.0
2007-07-30,40.12,40.27,39.38,40.26,858000,20.7798116957742,20.8575029159728,20.3965350094614,20.8523235012929,1656557.84104147,0.0,1.0
2007-07-31,39.2,40.58,39.18,40.28,802900,20.3033055452231,21.0180647710498,20.2929467158633,20.8626823306527,1550175.16383705,0.0,1.0
2007-08-01,40.04,40.12,38.5,39.04,1205200,20.738376378335,20.7798116957742,19.9407465176298,20.2204349103446,2326903.85783587,0.0,1.0
2007-08-02,40.17,40.87,39.81,39.95,794400,20.8057087691738,21.168267796767,20.6192498406972,20.6917616462159,1533764.04303419,0.0,1.0
2007-08-03,38.28,40.63,38.28,40.34,959500,19.8267993946719,21.0439618444493,19.8267993946719,20.8937588187321,1852525.93062854,0.0,1.0
2007-08-06,39.86,39.86,38.0,38.3,802700,20.6451469140967,20.6451469140967,19.6817757836346,19.8371582240317,1549789.01981817,0.0,1.0
2007-08-07,39.81,40.41,38.69,38.91,992700,20.6192498406972,20.9300147214915,20.039155396548,20.1531025195059,1916625.83776441,0.0,1.0
2007-08-08,40.12,41.17,39.43,39.81,1085700,20.7798116957742,21.3236502371641,20.4224320828609,20.6192498406972,2096182.80654863,0.0,1.0
2007-08-09,36.91,41.42,36.76,40.15,1984500,19.1172195835251,21.4531356041617,19.0395283633265,20.795349939814,3831514.02744381,0.0,1.0
2007-08-10,40.56,40.89,36.0,37.04,1899400,21.00770594169,21.1786266261268,18.6458928476539,19.1845519743639,3667209.74740579,0.0,1.0
2007-08-13,41.52,41.84,39.45,39.75,1267300,21.5049297509608,21.6706710207177,20.4327909122207,20.5881733526178,2446801.57570146,0.0,1.0
2007-08-14,39.58,41.7,39.58,41.41,1033200,20.5001233030594,21.5981592151991,20.5001233030594,21.4479561894818,1994820.0015898,0.0,1.0
2007-08-15,39.72,40.83,39.32,39.465,817900,20.5726351085781,21.1475501380474,20.3654585213819,20.4405600342405,1579135.96525386,0.0,1.0
2007-08-16,41.28,41.46,39.28,39.28,1044600,21.3806237986431,21.4738532628814,20.3447408626623,20.3447408626623,2016830.21066657,0.0,1.0
2007-08-17,42.66,43.63,41.59,41.89,954000,22.0953830244698,22.5977862484205,21.5411856537201,21.6965680941172,1841906.97010905,0.0,1.0
2007-08-20,42.19,42.99,41.74,42.65,584700,21.8519505345143,22.2663037089066,21.6188768739187,22.0902036097899,1128892.03922721,0.0,1.0
2007-08-21,42.36,42.63,41.54,41.94,720200,21.9400005840727,22.0798447804301,21.5152885803206,21.7224651675167,1390504.61202572,0.0,1.0
2007-08-22,43.1,43.34,42.37,42.46,685400,22.3232772703856,22.4475832227033,21.9451799987526,21.9917947308717,1323315.55273872,0.0,1.0
2007-08-23,42.81,43.48,42.6,43.48,554300,22.1730742446684,22.5200950282219,22.0643065363904,22.5200950282219,1070198.14835581,0.0,1.0
2007-08-24,43.0,43.06,42.58,42.89,685500,22.2714831235866,22.302559611666,22.0539477070306,22.2145095621076,1323508.62474816,0.0,1.0
2007-08-27,42.62,43.08,42.58,43.08,431700,22.0746653657502,22.3129184410258,22.0539477070306,22.3129184410258,833491.864775759,0.0,1.0
2007-08-28,41.57,42.33,41.54,42.25,764700,21.5308268243603,21.924462340033,21.5152885803206,21.8830270225938,1476421.65622892,0.0,1.0
2007-08-29,42.57,42.57,41.49,41.95,596200,22.0487682923507,22.0487682923507,21.4893915069211,21.7276445821966,1151095.32031343,0.0,1.0
2007-08-30,41.94,42.38,41.46,42.02,416900,21.7224651675167,21.9503594134325,21.4738532628814,21.763900484956,804917.207377843,0.0,1.0
2007-08-31,42.14,42.77,41.98,42.32,592900,21.8260534611148,22.1523565859488,21.7431828262364,21.9192829253531,1144723.94400173,0.0,1.0
2007-09-04,42.66,42.91,41.83,41.83,458700,22.0953830244698,22.2248683914674,21.6654916060378,21.6654916060378,885621.307326016,0.0,1.0
2007-09-05,42.34,42.5,41.78,42.22,787300,21.9296417547129,22.0125123895914,21.6395945326383,21.8674887785541,1520055.93036357,0.0,1.0
2007-09-06,42.75,42.76,41.98,42.32,632700,22.141997756589,22.1471771712689,21.7431828262364,21.9192829253531,1221566.603761,0.0,1.0
2007-09-07,42.35,42.49,41.97,42.1,805500,21.9348211693928,22.0073329749115,21.7380034115565,21.8053358023952,1555195.03608264,0.0,1.0
2007-09-10,42.04,42.86,41.75,42.52,717100,21.7742593143158,22.1989713180679,21.6240562885986,22.0228712189512,1384519.37973291,0.0,1.0
2007-09-11,43.31,43.46,41.86,42.3,788700,22.4320449786636,22.5097361988621,21.6810298500775,21.9089240959933,1522758.93849581,0.0,1.0
2007-09-12,42.76,43.28,42.48,43.28,564300,22.1471771712689,22.4165067346239,22.0021535602315,22.4165067346239,1089505.34930035,0.0,1.0
2007-09-13,43.26,43.39,42.74,42.96,423400,22.406147905264,22.4734802961028,22.1368183419091,22.2507654648669,817466.887991793,0.0,1.0
2007-09-14,43.0,43.2,42.62,43.08,407600,22.2714831235866,22.3750714171846,22.0746653657502,22.3129184410258,786961.510499418,0.0,1.0
2007-09-17,42.62,42.98,42.42,42.865,413900,22.0746653657502,22.2611242942267,21.9710770721521,22.2015610254079,799125.047094479,0.0,1.0
2007-09-18,44.79,44.79,42.5,42.68,879100,23.1985983512893,23.1985983512893,22.0125123895914,22.1057418538296,1697296.03503445,0.0,1.0
2007-09-19,44.39,44.75,44.13,44.46,665500,23.1752909852298,23.3632410810775,23.0395492493397,23.2118368372002,1274700.06822471,0.355,1.0
2007-09-20,43.54,44.44,43.43,44.36,494000,22.7315199255892,23.2013951652086,22.6740907296357,23.1596284772425,946208.615631869,0.0,1.0
2007-09-21,43.3,44.12,43.29,44.12,711000,22.6062198616907,23.0343284133439,22.6009990256949,23.0343284133439,1361850.86176975,0.0,1.0
2007-09-24,42.56,43.47,42.55,43.28,451500,22.2198779980036,22.6949740736188,22.2146571620078,22.5957781896991,864804.028254633,0.0,1.0
2007-09-25,42.81,42.89,42.17,42.26,387900,22.3503988978979,22.392165585864,22.0162653941685,22.0632529181304,742984.457497169,0.0,1.0
2007-09-26,42.89,43.55,42.57,42.95,453800,22.392165585864,22.736740761585,22.2250988339994,22.4234906018387,869209.452983286,0.0,1.0
2007-09-27,43.35,43.54,42.95,43.19,346800,22.6323240416695,22.7315199255892,22.4234906018387,22.5487906657372,664261.432998244,0.0,1.0
2007-09-28,43.31,43.69,43.12,43.23,558500,22.6114406976864,22.8098324655258,22.5122448137668,22.5696740097203,1069752.04823968,0.0,1.0
2007-10-01,44.39,44.39,43.2,43.43,584500,23.1752909852298,23.1752909852298,22.554011501733,22.6740907296357,1119552.50169398,0.0,1.0
2007-10-02,44.84,44.93,44.37,44.5,459900,23.4102286050395,23.4572161290014,23.1648493132382,23.2327201811833,880893.405524487,0.0,1.0
2007-10-03,44.05,44.74,43.96,44.74,444700,22.9977825613735,23.3580202450818,22.9507950374116,23.3580202450818,851779.294274277,0.0,1.0
2007-10-04,43.92,44.42,43.69,44.24,287400,22.9299116934285,23.1909534932171,22.8098324655258,23.0969784452932,550486.550875707,0.0,1.0
2007-10-05,44.4,44.85,44.1,44.26,523200,23.1805118212255,23.4154494410353,23.0238867413524,23.1074201172847,1002138.35566517,0.0,1.0
2007-10-08,44.33,44.42,44.12,44.2,289100,23.1439659692551,23.1909534932171,23.0343284133439,23.0760951013101,553742.734370797,0.0,1.0
2007-10-09,44.52,44.68,44.02,44.43,357800,23.2431618531748,23.3266952291071,22.9821200533862,23.1961743292129,685330.855613528,0.0,1.0
2007-10-10,44.57,44.8,44.29,44.52,484200,23.2692660331537,23.3893452610564,23.1230826252721,23.2431618531748,927437.675483705,0.0,1.0
2007-10-11,44.64,45.04,44.5,44.76,737500,23.3058118851241,23.5146453249549,23.2327201811833,23.3684619170733,1412609.01625203,0.0,1.0
2007-10-12,44.74,44.87,44.2801,44.38,483700,23.3580202450818,23.4258911130268,23.1179139976362,23.170070149234,926479.974455738,0.0,1.0
2007-10-15,44.3,44.97,44.07,44.69,645200,23.1283034612678,23.4780994729845,23.0082242333651,23.3319160651029,1235817.40648924,0.0,1.0
2007-10-16,43.69,44.5,43.573,44.35,456700,22.8098324655258,23.2327201811833,22.7487486843752,23.1544076412467,874764.118945494,0.0,1.0
2007-10-17,43.32,44.39,42.9,44.13,630500,22.6166615336822,23.1752909852298,22.3973864218598,23.0395492493397,1207660.99626699,0.0,1.0
2007-10-18,42.84,43.35,42.59,43.09,523700,22.3660614058852,22.6323240416695,22.2355405059909,22.4965823057795,1003096.05669314,0.0,1.0
2007-10-19,41.29,43.0,41.29,42.71,863100,21.5568318265406,22.4495947818175,21.5568318265406,22.2981905379402,1653183.51447746,0.0,1.0
2007-10-22,42.31,42.56,41.28,41.35,678900,22.0893570981093,22.2198779980036,21.5516109905448,21.5881568425152,1300366.45577424,0.0,1.0
2007-10-23,42.19,42.46,41.65,42.4,377700,22.02670706616,22.1676696380459,21.7447819223884,22.1363446220712,723447.356526635,0.0,1.0
2007-10-24,39.88,41.72,39.63,41.51,5491600,20.8206939511368,21.7813277743588,20.6901730512425,21.6716902184476,10518621.9303724,0.0,1.0
2007-10-25,39.39,39.61,37.54,38.88,2614400,20.564872987344,20.679731379251,19.5990183281263,20.2986103515597,5007627.13503636,0.0,1.0
2007-10-26,39.51,39.59,38.41,39.51,1203900,20.6275230192933,20.6692897072594,20.0532310597584,20.6275230192933,2305952.53514009,0.0,1.0
2007-10-29,39.75,39.88,39.27,39.8,734000,20.7528230831918,20.8206939511368,20.5022229553948,20.7789272631706,1405905.10905626,0.0,1.0
2007-10-30,39.82,40.12,39.44,39.52,654800,20.7893689351622,20.9459940150353,20.5909771673229,20.632743855289,1254205.26622621,0.0,1.0
2007-10-31,39.78,40.32,39.33,40.21,1065600,20.7684855911791,21.0504107349508,20.5335479713694,20.9929815389973,2041052.43080429,0.0,1.0
2007-11-01,39.12,39.63,38.5,39.27,1168600,20.4239104154582,20.6901730512425,20.1002185837203,20.5022229553948,2238338.84256559,0.0,1.0
2007-11-02,38.8,39.18,38.0,38.98,1549600,20.2568436635935,20.4552354314328,19.8391767839318,20.3508187115174,2968107.02587681,0.0,1.0
2007-11-05,38.76,39.25,38.16,38.24,846300,20.2359603196104,20.4917812834032,19.9227101598641,19.9644768478303,1621004.75993776,0.0,1.0
2007-11-06,39.31,39.41,38.19,38.75,782600,20.5231062993778,20.5753146593356,19.9383726678514,20.2307394836146,1498993.6489747,0.0,1.0
2007-11-07,38.37,39.16,38.23,38.87,1117600,20.0323477157753,20.4447937594413,19.9592560118345,20.2933895155639,2140653.33771291,0.0,1.0
2007-11-08,39.53,39.75,38.25,38.4,1285100,20.6379646912848,20.7528230831918,19.9696976838261,20.0480102237626,2461483.18208202,0.0,1.0
2007-11-09,40.15,40.92,38.78,38.8,961200,20.9616565230226,21.3636608946971,20.2464019916019,20.2568436635935,1841084.45616469,0.0,1.0
2007-11-12,40.6,41.5,39.92,40.02,827500,21.1965941428324,21.6664693824518,20.8415772951199,20.8937856550776,1584995.20128618,0.0,1.0
2007-11-13,41.92,41.93,40.61,40.85,647400,21.8857444942742,21.89096533027,21.2018149788281,21.3271150427267,1240031.29101229,0.0,1.0
2007-11-14,41.46,42.17,41.24,41.58,694200,21.6455860384687,22.0162653941685,21.5307276465617,21.708236070418,1329672.10723005,0.0,1.0
2007-11-15,40.95,41.86,40.73,41.37,867500,21.3793234026844,21.8544194782996,21.2644650107774,21.5985985145068,1661611.28352357,0.0,1.0
2007-11-16,40.47,41.44,39.83,41.38,1208400,21.1287232748873,21.6351443664772,20.794589771158,21.6038193505025,2314571.84439181,0.0,1.0
2007-11-19,40.2,40.62,39.58,40.08,1038300,20.9877607030015,21.2070358148239,20.6640688712637,20.9251106710522,1988761.95467727,0.0,1.0
2007-11-20,40.87,41.0,39.83,40.14,945100,21.3375567147182,21.4054275826632,20.794589771158,20.9564356870269,1810246.48306413,0.0,1.0
2007-11-21,40.16,40.95,39.82,40.57,837400,20.9668773590184,21.3793234026844,20.7893689351622,21.180931634845,1603957.68163993,0.0,1.0
2007-11-23,40.61,40.81,40.092,40.34,390800,21.2018149788281,21.3062316987436,20.9313756742472,21.0608524069423,748539.123459383,0.0,1.0
2007-11-26,38.9,40.6,38.9,40.35,1978400,20.3090520235512,21.1965941428324,20.3090520235512,21.0660732429381,3789431.42746172,0.0,1.0
2007-11-27,39.6,39.78,38.61,39.04,1251000,20.6745105432552,20.7684855911791,20.1576477796738,20.382143727492,2396167.97197463,0.0,1.0
2007-11-28,40.23,40.67,39.93,40.18,1540800,21.0034232109888,21.2331399948028,20.8467981311157,20.97731903101,2951251.48778459,0.0,1.0
2007-11-29,39.95,40.44,39.38,39.92,1328800,20.8572398031072,21.1130607669,20.5596521513482,20.8415772951199,2545186.25192637,0.0,1.0
2007-11-30,39.98,41.15,39.8,40.35,1000100,20.8729023110945,21.4837401225998,20.7789272631706,21.0660732429381,1915593.59614055,0.0,1.0
2007-12-03,39.72,40.28,39.25,39.74,853600,20.7371605752045,21.0295273909677,20.4917812834032,20.747602247196,1634987.19494608,0.0,1.0
2007-12-04,39.05,40.01,38.98,39.56,1303200,20.3873645634878,20.8885648190818,20.3508187115174,20.6536271992721,2496151.95929443,0.0,1.0
2007-12-05,39.53,39.63,38.91,39.49,978700,20.6379646912848,20.6901730512425,20.314272859547,20.6170813473017,1874603.99214354,0.0,1.0
2007-12-06,40.15,40.28,39.0,39.18,822600,20.9616565230226,21.0295273909677,20.3612603835089,20.4552354314328,1575609.7312121,0.0,1.0
2007-12-07,40.18,40.75,40.032,40.06,776600,20.97731903101,21.2749066827689,20.9000506582725,20.9146689990607,1487501.23663909,0.0,1.0
2007-12-10,40.61,41.24,40.14,40.18,647700,21.2018149788281,21.5307276465617,20.9564356870269,20.97731903101,1240605.91162907,0.0,1.0
2007-12-11,39.45,40.8,39.32,40.59,1130300,20.5961980033186,21.3010108627478,20.5283271353736,21.1913733068366,2164978.94382329,0.0,1.0
2007-12-12,39.81,40.79,39.13,40.42,1140000,20.7841480991664,21.295790026752,20.429131251454,21.1026190949085,2183558.34376585,0.0,1.0
2007-12-13,39.85,39.87,38.92,39.42,864900,20.8050314431495,20.815473115141,20.3194936955428,20.5805354953313,1656631.23817815,0.0,1.0
2007-12-14,39.32,39.88,39.16,39.62,1036800,20.5283271353736,20.8206939511368,20.4447937594413,20.6849522152468,1985888.85159337,0.0,1.0
2007-12-17,38.63,39.39,38.57,39.24,1139800,20.1680894516654,20.564872987344,20.1367644356907,20.4865604474074,2183175.26335466,0.0,1.0
2007-12-18,39.32,39.49,38.62,39.24,907400,20.5283271353736,20.6170813473017,20.1628686156696,20.4865604474074,1738035.82555538,0.0,1.0
2007-12-19,39.17,39.5,38.65,39.16,830700,20.6353542732869,20.8092033136286,20.3614103309303,20.6300861205493,1576833.55318605,0.355,1.0
2007-12-20,39.11,39.55,38.69,39.3,905600,20.6037453568612,20.8355440773168,20.3824829418808,20.7038402588761,1719008.62617706,0.0,1.0
2007-12-21,39.81,39.8125,38.96,38.97,1785000,20.9725160484951,20.9738330866795,20.5247230657967,20.5299912185344,3388284.44978584,0.0,1.0
2007-12-24,40.5,40.57,39.65,39.82,308200,21.3360185873914,21.3728956565548,20.888225604693,20.9777842012327,585024.799677309,0.0,1.0
2007-12-26,40.37,40.55,39.94,40.26,426000,21.2675326018022,21.3623593510795,21.0410020340842,21.2095829216883,808632.591377463,0.0,1.0
2007-12-27,39.5,40.52,39.5,40.52,537700,20.8092033136286,21.3465548928666,20.8092033136286,21.3465548928666,1020661.37179263,0.0,1.0
2007-12-28,39.59,39.92,39.44,39.81,544400,20.8566166882673,21.030465728609,20.7775943972029,20.9725160484951,1033379.3022204,0.0,1.0
2007-12-31,39.54,39.96,39.1,39.33,917900,20.8302759245791,21.0515383395595,20.5984772041235,20.719644717089,1742356.46860416,0.0,1.0
2008-01-02,38.33,39.39,38.23,39.26,1223800,20.1928294433262,20.7512536335147,20.1401479159499,20.6827676479256,2323015.41156746,0.0,1.0
2008-01-03,38.04,38.63,38.02,38.36,691300,20.040053013935,20.350874025455,20.0295167084598,20.2086339015391,1312224.67234563,0.0,1.0
2008-01-04,37.79,38.05,37.43,37.53,903200,19.9083491954943,20.0453211666726,19.7186956969397,19.771377224316,1714452.94960593,0.0,1.0
2008-01-07,38.1,38.57,37.52,37.78,861900,20.0716619303608,20.3192651090293,19.7661090715784,19.9030810427567,1636057.34861088,0.0,1.0
2008-01-08,36.65,38.35,36.64,38.08,879300,19.3077797834048,20.2033657488015,19.3025116306672,20.0611256248855,1669086.00375165,0.0,1.0
2008-01-09,37.35,37.36,36.32,36.64,994300,19.6765504750387,19.6818186277763,19.1339307430631,19.3025116306672,1887378.83945214,0.0,1.0
2008-01-10,38.15,38.74,36.92,37.0,1047700,20.0980026940489,20.4088237055689,19.4500199073207,19.4921651292218,1988742.64316002,0.0,1.0
2008-01-11,37.66,38.46,37.06,37.5,756100,19.8398632099052,20.2613154289154,19.5237740456475,19.7555727661031,1435227.93976643,0.0,1.0
2008-01-14,37.82,37.93,37.34,37.86,461500,19.9241536537072,19.9821033338211,19.6712823223011,19.9452262646577,876018.640658918,0.0,1.0
2008-01-15,36.94,37.39,36.65,37.28,714000,19.460556212796,19.6976230859892,19.3077797834048,19.6396734058753,1355313.77991434,0.0,1.0
2008-01-16,37.22,37.88,36.582,36.87,812700,19.6080644894496,19.955762570133,19.2719563447889,19.4236791436326,1542665.97890249,0.0,1.0
2008-01-17,35.81,37.18,35.76,37.18,835100,18.8652549534441,19.5869918784991,18.8389141897559,19.5869918784991,1585185.62689981,0.0,1.0
2008-01-18,35.1,36.71,34.41,35.89,1242700,18.4912161090725,19.3393886998306,18.1277135701762,18.9074001753451,2358891.3645652,0.0,1.0
2008-01-22,35.28,36.04,33.6,33.6,1273300,18.5860428583498,18.9864224664095,17.7009931984284,17.7009931984284,2416976.24084724,0.0,1.0
2008-01-23,37.13,37.15,33.58,33.92,1345300,19.5606511148109,19.5711874202862,17.6904568929532,17.8695740860325,2553646.53798146,0.0,1.0
2008-01-24,36.86,37.24,36.33,36.98,1540600,19.418410990895,19.6186007949248,19.1391988958007,19.4816288237465,2924364.71895802,0.0,1.0
2008-01-25,35.49,37.2,35.4,37.2,827700,18.69667406584,19.5975281839743,18.6492606912014,19.5975281839743,1571138.95747213,0.0,1.0
2008-01-28,37.66,37.66,35.2,35.51,1389900,19.8398632099052,19.8398632099052,18.5438976364488,18.7072103713153,2638306.19426182,0.0,1.0
2008-01-29,38.47,38.73,37.61,37.77,993700,20.266583581653,20.4035555528313,19.813522446217,19.8978128900191,1886239.92030935,0.0,1.0
2008-01-30,38.3,39.94,38.24,38.71,1275100,20.1770249851133,21.0410020340842,20.1454160686876,20.3930192473561,2420392.9982756,0.0,1.0
2008-01-31,38.54,39.13,37.37,37.62,1377300,20.3034606508164,20.6142816623364,19.687086780514,19.8187905989547,2614388.89226333,0.0,1.0
2008-02-01,38.84,39.06,38.01,38.2,877400,20.4615052329452,20.577404593173,20.0242485557221,20.1243434577371,1665479.42646616,0.0,1.0
2008-02-04,38.74,39.27,38.34,39.26,578200,20.4088237055689,20.6880358006632,20.1980975960638,20.6827676479256,1097538.41393063,0.0,1.0
2008-02-05,37.78,38.83,37.67,37.71,748000,19.9030810427567,20.4562370802076,19.8451313626428,19.8662039735933,1419852.53133883,0.0,1.0
2008-02-06,37.81,38.78,37.59,38.59,1096000,19.9188855009696,20.4298963165195,19.8029861407418,20.3298014145045,2080425.63415422,0.0,1.0
2008-02-07,38.03,38.635,37.4,37.4,987700,20.0347848611974,20.3535081018239,19.7028912387269,19.7028912387269,1874850.7288815,0.0,1.0
2008-02-08,37.78,38.08,37.33,37.69,685700,19.9030810427567,20.0611256248855,19.6660141695635,19.8556676681181,1301594.76034631,0.0,1.0
2008-02-11,37.5,37.76,36.74,37.64,1214000,19.7555727661031,19.8925447372814,19.3551931580434,19.8293269044299,2304413.06556864,0.0,1.0
2008-02-12,37.61,38.08,37.19,37.71,912100,19.813522446217,20.0611256248855,19.5922600312367,19.8662039735933,1731346.91689057,0.0,1.0
2008-02-13,37.82,38.1,37.42,38.05,846500,19.9241536537072,20.0716619303608,19.7134275442021,20.0453211666726,1606825.09061273,0.0,1.0
2008-02-14,37.47,38.09,37.18,37.93,939200,19.7397683078902,20.0663937776232,19.5869918784991,19.9821033338211,1782788.09817304,0.0,1.0
2008-02-15,38.11,38.11,37.07,37.42,996500,20.0769300830984,20.0769300830984,19.5290421983851,19.7134275442021,1891554.87630902,0.0,1.0
2008-02-19,38.04,38.53,37.65,38.39,1046100,20.040053013935,20.2981924980788,19.8345950571675,20.224438359752,1985705.52544593,0.0,1.0
2008-02-20,38.42,38.57,37.65,37.65,838500,20.2402428179649,20.3192651090293,19.8345950571675,19.8345950571675,1591639.50204226,0.0,1.0
2008-02-21,37.94,38.73,37.89,38.44,625700,19.9873714865587,20.4035555528313,19.9610307228706,20.2507791234401,1187702.84606779,0.0,1.0
2008-02-22,38.13,38.13,37.04,37.93,1118500,20.0874663885737,20.0874663885737,19.5132377401723,19.9821033338211,2123135.10200866,0.0,1.0
2008-02-25,38.65,38.76,37.55,38.0,794500,20.3614103309303,20.4193600110442,19.7819135297913,20.0189804029845,1508118.76490468,0.0,1.0
2008-02-26,38.93,39.18,38.43,38.43,653900,20.5089186075839,20.6406224260246,20.2455109707025,20.2455109707025,1241232.04577869,0.0,1.0
2008-02-27,39.41,39.61,38.72,38.8,702200,20.76178993899,20.8671529937425,20.3982874000937,20.4404326219947,1332915.0367729,0.0,1.0
2008-02-28,38.17,39.1,38.15,38.98,698500,20.1085389995242,20.5984772041235,20.0980026940489,20.535259371272,1325891.70205905,0.0,1.0
2008-02-29,37.17,37.96,37.06,37.69,1559300,19.5817237257614,19.997907792034,19.5237740456475,19.8556676681181,2959861.0322415,0.0,1.0
2008-03-03,36.95,37.2,36.1,37.05,1221800,19.4658243655336,19.5975281839743,19.0180313828353,19.5185058929099,2319219.01442485,0.0,1.0
2008-03-04,37.11,37.3,36.22,36.49,1187700,19.5501148093357,19.6502097113506,19.0812492156868,19.2234893396028,2254490.44314322,0.0,1.0
2008-03-05,37.08,37.73,36.61,37.13,1290800,19.5343103511228,19.8767402790686,19.2867071724543,19.5606511148109,2450194.71584513,0.0,1.0
2008-03-06,36.75,37.07,36.37,36.78,1248200,19.3604613107811,19.5290421983851,19.1602715067512,19.376265768994,2369331.45670739,0.0,1.0
2008-03-07,37.12,37.63,36.3001,36.33,1239400,19.5553829620733,19.8240587516923,19.1234471191152,19.1391988958007,2352627.30927987,0.0,1.0
2008-03-10,36.73,37.54,36.59,37.05,928500,19.3499250053058,19.7766453770536,19.276170866979,19.5185058929099,1762477.37346003,0.0,1.0
2008-03-11,38.71,38.71,37.32,37.63,1238200,20.3930192473561,20.3930192473561,19.6607460168258,19.8240587516923,2350349.4709943,0.0,1.0
2008-03-12,38.1,39.39,38.1,38.62,1365000,20.0716619303608,20.7512536335147,20.0716619303608,20.3456058727174,2591041.04983623,0.0,1.0
2008-03-13,38.0,38.24,36.95,37.43,1139800,20.0189804029845,20.1454160686876,19.4658243655336,19.7186956969397,2163566.73157754,0.0,1.0
2008-03-14,37.02,38.2,36.49,37.45,1912800,19.502701434697,20.1243434577371,19.2234893396028,19.729232002415,3630874.22719909,0.0,1.0
2008-03-17,37.32,37.92,36.25,36.25,1665000,19.6607460168258,19.9768351810835,19.0970536738997,19.0970536738997,3160500.62122882,0.0,1.0
2008-03-18,38.06,38.0615,36.96,37.6,1729800,20.2560472761777,20.2568455964855,19.6706123838027,20.0112290484573,3250199.16780246,0.39,1.0
2008-03-19,37.84,39.13,37.84,38.48,1478200,20.1389602977027,20.8255157623971,20.1389602977027,20.4795769623573,2777456.590268,0.0,1.0
2008-03-20,39.71,39.81,37.84,38.19,1449400,21.1341996147404,21.1874209685926,20.1389602977027,20.3252350361857,2723342.9724898,0.0,1.0
2008-03-24,39.0,40.24,38.91,39.5,852600,20.7563280023892,21.4162727901574,20.7084287839221,21.0224347716506,1601988.55964179,0.0,1.0
2008-03-25,38.82,39.38,38.1536,39.38,1232100,20.6605295654551,20.9585691470278,20.3058624633835,20.9585691470278,2315048.21057313,0.0,1.0
2008-03-26,38.12,38.83,38.03,38.46,861800,20.2879800884891,20.6658517008403,20.2400808700221,20.4689326915869,1619274.85420982,0.0,1.0
2008-03-27,37.71,38.435,37.69,38.435,1148300,20.0697725376948,20.4556273531238,20.0591282669243,20.4556273531238,2157592.61439909,0.0,1.0
2008-03-28,37.78,38.56,37.76,38.13,962500,20.1070274853914,20.5221540454391,20.0963832146209,20.2933022238743,1808484.62192731,0.0,1.0
2008-03-31,38.04,38.67,37.5,38.23,1769100,20.2454030054073,20.5806975346767,19.958007694605,20.3465235777266,3324041.70872894,0.0,1.0
2008-04-01,39.72,39.73,37.49,37.49,1399900,21.1395217501256,21.1448438855108,19.9526855592197,19.9526855592197,2630335.19193355,0.0,1.0
2008-04-02,39.97,40.01,39.13,39.74,1123700,21.2725751347563,21.2938636762972,20.8255157623971,21.150166020896,2111370.56588022,0.0,1.0
2008-04-03,39.61,39.73,39.24,39.43,944300,21.0809782608881,21.1448438855108,20.8840592516346,20.985179823954,1774287.82180359,0.0,1.0
2008-04-04,38.81,39.46,38.74,39.46,831600,20.6552074300698,21.0011462301097,20.6179524823732,21.0011462301097,1562530.7133452,0.0,1.0
2008-04-07,39.2,39.23,38.54,38.95,828500,20.8627707100937,20.8787371162494,20.5115097746687,20.729717325463,1556705.9836538,0.0,1.0
2008-04-08,38.63,39.15,38.43,38.84,1023400,20.5594089931357,20.8361600331676,20.4529662854312,20.6711738362255,1922912.37618744,0.0,1.0
2008-04-09,37.77,39.58,37.72,39.5,1318500,20.1017053500061,21.0650118547324,20.07509467308,21.0224347716506,2477389.0639077,0.0,1.0
2008-04-10,37.78,38.2,37.37,38.2,1197600,20.1070274853914,20.3305571715709,19.888819934597,20.3305571715709,2250224.605943,0.0,1.0
2008-04-11,37.44,37.93,37.28,37.5,1002700,19.9260748822936,20.1868595161698,19.84092071613,19.958007694605,1884018.21340936,0.0,1.0
2008-04-14,36.18,37.51,36.06,37.07,1585500,19.2554858237549,19.9633298299902,19.1916201991321,19.7291558730402,2979067.39539298,0.0,1.0
2008-04-15,37.04,37.07,36.33,36.36,922300,19.7131894668845,19.7291558730402,19.3353178545333,19.351284260689,1732951.03044525,0.0,1.0
2008-04-16,37.59,37.645,36.93,37.41,1099400,20.005906913072,20.0351786576908,19.654645977647,19.9101084761379,2065712.20087988,0.0,1.0
2008-04-17,37.49,37.7,37.03,37.35,1151900,19.9526855592197,20.0644504023095,19.7078673314993,19.8781756638266,2164356.81662137,0.0,1.0
2008-04-18,37.84,38.51,37.65,38.25,961700,20.1389602977027,20.495543368513,20.0378397253834,20.3571678484971,1806981.46587792,0.0,1.0
2008-04-21,37.39,37.69,37.0,37.57,672300,19.8994642053675,20.0591282669243,19.6919009253436,19.9952626423016,1263214.76500959,0.0,1.0
2008-04-22,36.73,37.18,36.58,37.07,706300,19.5482032699424,19.7876993622777,19.468371239164,19.7291558730402,1327098.89710884,0.0,1.0
2008-04-23,37.36,37.38,36.63,37.06,986900,19.8834977992118,19.8941420699822,19.4949819160901,19.7238337376549,1854330.88143383,0.0,1.0
2008-04-24,38.26,38.36,37.29,37.42,902100,20.3624899838823,20.4157113377346,19.8462428515152,19.9154306115232,1694996.34019805,0.0,1.0
2008-04-25,37.79,38.43,37.3,38.37,969000,20.1123496207766,20.4529662854312,19.8515649869004,20.4210334731198,1820697.76482863,0.0,1.0
2008-04-28,37.95,38.03,37.33,37.59,684000,20.1975037869402,20.2400808700221,19.8675313930561,20.005906913072,1285198.42223198,0.0,1.0
2008-04-29,37.53,38.18,37.39,37.71,843900,19.9739741007607,20.3199129008005,19.8994642053675,20.0697725376948,1585641.73760463,0.0,1.0
2008-04-30,35.9,37.05,35.898,36.02,1505700,19.1064660329685,19.7185116022697,19.1054016058915,19.1703316575912,2829127.57946592,0.0,1.0
2008-05-01,36.38,36.56,35.4,35.66,1516000,19.3619285314594,19.4577269683935,18.8403592637071,18.978734783723,2848480.71360188,0.0,1.0
2008-05-02,36.75,37.53,36.51,36.58,983300,19.5588475407129,19.9739741007607,19.4311162914674,19.468371239164,1847566.67921155,0.0,1.0
2008-05-05,36.36,36.89,36.15,36.8,1314200,19.351284260689,19.6333574361061,19.2395194175992,19.585458217639,2469309.6001422,0.0,1.0
2008-05-06,36.34,36.61,35.77,36.1,1020600,19.3406399899185,19.4843376453197,19.0372782729605,19.2129087406731,1917651.33001456,0.0,1.0
2008-05-07,35.4,36.42,35.36,36.22,1218200,18.8403592637071,19.3832170730004,18.8190707221662,19.2767743652958,2288930.87421491,0.0,1.0
2008-05-08,35.03,35.75,34.7,35.38,1598000,18.6434402544537,19.0266340021901,18.4678097867411,18.8297149929366,3002554.20866476,0.0,1.0
2008-05-09,35.03,35.4,34.63,34.69,987200,18.6434402544537,18.8403592637071,18.4305548390445,18.4624876513559,1854894.56495235,0.0,1.0
2008-05-12,35.56,35.65,35.15,35.15,1014200,18.9255134298707,18.9734126483378,18.7073058790764,18.7073058790764,1905626.08161941,0.0,1.0
2008-05-13,35.48,35.8,35.33,35.8,1113700,18.8829363467889,19.0532446791162,18.8031043160105,19.0532446791162,2092581.1152628,0.0,1.0
2008-05-14,36.04,36.24,35.48,35.6,724000,19.1809759283617,19.2874186360662,18.8829363467889,18.9468019714117,1360356.22470168,0.0,1.0
2008-05-15,36.12,36.24,35.63,35.93,652600,19.2235530114435,19.2874186360662,18.9627683775673,19.1224324391242,1226199.54729326,0.0,1.0
2008-05-16,35.51,36.2,35.25,36.01,716800,18.8989027529446,19.2661300945253,18.7605272329287,19.165009522206,1346827.82025714,0.0,1.0
2008-05-19,35.65,35.97,35.21,35.35,782100,18.9734126483378,19.1437209806651,18.7392386913878,18.813748586781,1469522.93278893,0.0,1.0
2008-05-20,35.52,35.71,35.49,35.49,693100,18.9042248883298,19.0053454606492,18.8882584821742,18.8882584821742,1302296.82229384,0.0,1.0
2008-05-21,35.34,35.91,35.31,35.51,1088600,18.8084264513957,19.1117881683537,18.79246004524,18.8989027529446,2045419.59421306,0.0,1.0
2008-05-22,35.72,35.84,35.26,35.29,715100,19.0106675960344,19.0745332206571,18.7658493683139,18.7818157744696,1343633.61365217,0.0,1.0
2008-05-23,35.05,35.77,35.05,35.57,780500,18.6540845252241,19.0372782729605,18.6540845252241,18.930835565256,1466516.62069015,0.0,1.0
2008-05-27,35.51,35.67,35.13,35.19,751800,18.8989027529446,18.9840569191083,18.6966616083059,18.7285944206173,1412590.89741813,0.0,1.0
2008-05-28,35.05,35.82,34.8,35.39,595500,18.6540845252241,19.0638889498867,18.5210311405934,18.8350371283219,1118911.78426775,0.0,1.0
2008-05-29,35.68,35.8,35.05,35.08,538200,18.9893790544935,19.0532446791162,18.6540845252241,18.6700509313798,1011248.2322299,0.0,1.0
2008-05-30,35.02,35.96,34.91,35.86,962800,18.6381181190684,19.1383988452799,18.5795746298309,19.0851774914276,1809048.30544583,0.0,1.0
2008-06-02,34.74,35.11,34.51,34.8,840900,18.4890983282821,18.6860173375355,18.3666892144218,18.5210311405934,1580004.9024194,0.0,1.0
2008-06-03,34.37,34.95,34.05,34.86,898800,18.2921793190286,18.6008631713718,18.1218709867013,18.5529639529048,1688795.8214943,0.0,1.0
2008-06-04,34.44,34.75,34.28,34.46,1102700,18.3294342667252,18.4944204636673,18.2442801005616,18.3400785374957,2071912.71958363,0.0,1.0
2008-06-05,35.05,35.07,34.4,34.66,820600,18.6540845252241,18.6647287959946,18.3081457251843,18.4465212452002,1541862.31766603,0.0,1.0
2008-06-06,33.3,34.9899,33.3,34.73,1396100,17.7227108328092,18.6220984915589,17.7227108328092,18.4837761928968,2623195.20069893,0.0,1.0
2008-06-09,33.29,34.02,33.0,33.65,1144700,17.717388697424,18.1059045805456,17.5630467712524,17.9089855712922,2150828.41217682,0.0,1.0
2008-06-10,33.31,33.67,33.02,33.02,967000,17.7280329681944,17.9196298420627,17.5736910420228,17.5736910420228,1816939.87470516,0.0,1.0
2008-06-11,32.06,33.58,32.06,33.13,1274700,17.0627660450409,17.8717306235956,17.0627660450409,17.6322345312603,2395091.27020337,0.0,1.0
2008-06-12,32.27,32.86,31.94,32.09,1079700,17.1745308881307,17.4885368758592,16.9989004204182,17.0787324511966,2028696.98316355,0.0,1.0
2008-06-13,31.6,32.85,31.16,32.22,1890200,16.8179478173205,17.483214740474,16.5837738603704,17.1479202112046,3551581.95570596,0.0,1.0
2008-06-16,31.5,31.8,31.11,31.35,1241400,16.7647264634682,16.924390525025,16.5571631834443,16.6848944326898,2332522.39964733,0.0,1.0
2008-06-17,29.77,31.74,29.73,31.41,2550800,15.8439970418237,16.8924577127137,15.8227085002828,16.7168272450011,4792813.06349318,0.0,1.0
2008-06-18,28.21,29.18,27.51,29.18,4194300,15.2213072017521,15.7446913912487,14.8436072711875,15.7446913912487,7773393.00966084,0.39,1.0
2008-06-19,28.6,28.68,27.52,27.88,3073200,15.4317400202095,15.4749057265597,14.8490029844813,15.0432486630573,5695632.50060551,0.0,1.0
2008-06-20,28.8,29.18,27.636,28.94,3918000,15.5396542860851,15.7446913912487,14.9115932586891,15.615194272198,7261319.84165443,0.0,1.0
2008-06-23,26.83,28.98,26.73,28.77,3116300,14.4766987672105,15.6367771253731,14.4227416342727,15.5234671462037,5775510.72550989,0.0,1.0
2008-06-24,26.82,27.29,26.59,26.93,1980800,14.4713030539167,14.7249015787243,14.3472016481598,14.5306559001483,3671062.36405032,0.0,1.0
2008-06-25,26.96,27.66,26.81,27.13,2181500,14.5468430400296,14.9245429705942,14.4659073406229,14.6385701660239,4043024.30693446,0.0,1.0
2008-06-26,26.41,27.01,26.39,26.71,1775900,14.2500788088717,14.5738216064985,14.2392873822842,14.4119502076851,3291316.46421495,0.0,1.0
2008-06-27,26.09,26.79,26.0,26.52,3692700,14.0774159834708,14.4551159140354,14.0288545638268,14.3094316551033,6843766.15091306,0.0,1.0
2008-06-30,25.4,26.17,25.37,25.95,2451200,13.7051117662,14.120581689821,13.6889246263187,14.0018759973579,4542865.54258892,0.0,1.0
2008-07-01,25.2,25.63,24.52,24.78,4035200,13.5971975003244,13.8292131719569,13.2302889963474,13.3705775419857,7478529.30705566,0.0,1.0
2008-07-02,25.24,25.96,25.22,25.39,2200000,13.6187803534995,14.0072717106517,13.607988926912,13.6997160529062,4077310.78398158,0.0,1.0
2008-07-03,25.08,25.91,25.03,25.47,1387800,13.5324489407991,13.9802931441828,13.5054703743302,13.7428817592565,2572041.77545891,0.0,1.0
2008-07-07,24.35,25.46,24.27,25.29,2420400,13.1385618703532,13.7374860459627,13.0953961640029,13.6457589199684,4485783.19161316,0.0,1.0
2008-07-08,25.35,25.39,24.28,24.54,2480700,13.6781331997311,13.6997160529062,13.1007918772967,13.241080422935,4597538.57355595,0.0,1.0
2008-07-09,23.97,25.54,23.89,25.51,2207300,12.9335247651895,13.7806517523129,12.8903590588393,13.7644646124316,4090840.04249207,0.0,1.0
2008-07-10,23.72,24.28,23.53,24.18,2383300,12.7986319328451,13.1007918772967,12.6961133802632,13.0468347443589,4417024.90521056,0.0,1.0
2008-07-11,23.29,24.09,22.945,23.6,2464200,12.5666162612125,12.9982733247149,12.3804641525771,12.7338833733197,4566958.74267609,0.0,1.0
2008-07-14,22.38,23.96,22.37,23.6,2175400,12.0756063514786,12.9281290518958,12.0702106381848,12.7338833733197,4031719.03612432,0.0,1.0
2008-07-15,21.83,22.79,21.69,22.25,2818500,11.7788421203207,12.2968305965236,11.7033021342078,12.0054620786595,5223591.11120549,0.0,1.0
2008-07-16,23.04,23.0413,21.62,21.78,2863600,12.431723428868,12.4324248715962,11.6655321411514,11.7518635538518,5307175.98227712,0.0,1.0
2008-07-17,24.51,24.64,23.27,24.05,4221200,13.2248932830536,13.2950375558728,12.555824834625,12.9766904715398,7823247.40061047,0.0,1.0
2008-07-18,25.06,25.21,23.8,24.6,2892400,13.5216575142115,13.6025932136182,12.8417976391953,13.2734547026977,5360551.68708559,0.0,1.0
2008-07-21,25.29,25.77,24.8,24.97,3253100,13.6457589199684,13.9047531580699,13.3813689685732,13.4730960945675,6029045.32335022,0.0,1.0
2008-07-22,26.93,26.94,24.7,25.37,2951700,14.5306559001483,14.5360516134421,13.3274118356354,13.6889246263187,5470453.74594472,0.0,1.0
2008-07-23,27.64,27.83,26.71,27.32,2874800,14.9137515440066,15.0162700965884,14.4119502076851,14.7410887186057,5327933.20081374,0.0,1.0
2008-07-24,27.02,27.86,27.0,27.6,2848400,14.5792173197923,15.0324572364698,14.5684258932047,14.8921686908315,5279005.47140595,0.0,1.0
2008-07-25,26.84,27.41,26.52,27.05,1881500,14.4820944805043,14.7896501382497,14.3094316551033,14.5954044596736,3487027.38184605,0.0,1.0
2008-07-28,26.09,26.96,26.01,26.67,1577300,14.0774159834708,14.5468430400296,14.0342502771206,14.39036735451,2923246.49980642,0.0,1.0
2008-07-29,27.65,27.65,26.15,26.97,1892500,14.9191472573004,14.9191472573004,14.1097902632335,14.5522387533234,3507413.93576596,0.0,1.0
2008-07-30,27.55,27.75,27.03,27.69,1385700,14.8651901243626,14.9731043902382,14.5846130330861,14.9407301104755,2568149.7969833,0.0,1.0
2008-07-31,27.84,28.25,27.17,27.24,1962000,15.0216658098822,15.2428900549272,14.660153019199,14.6979230122554,3636219.89007811,0.0,1.0
2008-08-01,27.82,28.31,27.33,28.23,1427800,15.0108743832947,15.2752643346899,14.7464844318995,15.2320986283396,2646174.69880403,0.0,1.0
2008-08-04,27.82,28.26,27.32,28.22,1619000,15.0108743832947,15.248285768221,14.7410887186057,15.2267029150458,3000530.0723937,0.0,1.0
2008-08-05,28.87,28.87,27.83,27.9,1316200,15.5774242791415,15.5774242791415,15.0162700965884,15.0540400896449,2439343.84267116,0.0,1.0
2008-08-06,28.69,29.14,28.3972,28.97,1501600,15.4803014398535,15.7231085380736,15.3223149546116,15.6313814120793,2782949.94237578,0.0,1.0
2008-08-07,27.35,28.8,27.27,28.69,2079800,14.757275858487,15.5396542860851,14.7141101521368,15.4803014398535,3854541.34932949,0.0,1.0
2008-08-08,28.22,28.3,27.31,27.31,1400600,15.2267029150458,15.2698686213961,14.7356930053119,14.7356930053119,2595764.31092936,0.0,1.0
2008-08-11,28.47,29.03,27.63,28.2,1160800,15.3615957473903,15.663755691842,14.9083558307128,15.2159114884583,2151337.43547537,0.0,1.0
2008-08-12,27.77,28.5,27.61,28.24,1246300,14.9838958168258,15.3777828872717,14.8975644041253,15.2374943416334,2309796.55912555,0.0,1.0
2008-08-13,27.46,28.04,26.94,27.45,1252800,14.8166287047186,15.1295800757578,14.5360516134421,14.8112329914248,2321843.15916914,0.0,1.0
2008-08-14,28.26,28.34,27.1,27.36,1276000,15.248285768221,15.2914514745712,14.6223830261425,14.7626715717808,2364840.2547093,0.0,1.0
2008-08-15,28.69,29.15,28.03,28.36,1262500,15.4803014398535,15.7285042513673,15.124184362464,15.3022429011588,2339820.39308033,0.0,1.0
2008-08-18,27.75,29.04,27.7,28.61,1075500,14.9731043902382,15.6691514051358,14.9461258237693,15.4371357335032,1993248.9764419,0.0,1.0
2008-08-19,27.46,27.94,27.04,27.66,1214200,14.8166287047186,15.07562294282,14.5900087463799,14.9245429705942,2250304.8881411,0.0,1.0
2008-08-20,27.6,27.875,26.99,27.46,948800,14.8921686908315,15.0405508064104,14.563030179911,14.8166287047186,1758432.94174623,0.0,1.0
2008-08-21,27.37,27.64,27.11,27.32,811900,14.7680672850746,14.9137515440066,14.6277787394363,14.7410887186057,1504713.01159756,0.0,1.0
2008-08-22,28.2,28.201,27.27,27.286,869000,15.2159114884583,15.2164510597877,14.7141101521368,14.7227432934068,1610537.75967272,0.0,1.0
2008-08-25,27.64,28.05,27.63,27.92,763000,14.9137515440066,15.1349757890516,14.9083558307128,15.0648315162325,1414085.51280816,0.0,1.0
2008-08-26,28.22,28.305,27.5,27.66,861700,15.2267029150458,15.272566478043,14.8382115578937,14.9245429705942,1597008.50116224,0.0,1.0
2008-08-27,28.88,28.92,27.82,28.14,1191500,15.5828199924353,15.6044028456104,15.0108743832947,15.1835372086956,2208234.45414274,0.0,1.0
2008-08-28,29.51,29.55,28.88,29.19,1995000,15.9227499299434,15.9443327831185,15.5828199924353,15.7500871045425,3697379.55183783,0.0,1.0
2008-08-29,29.64,29.92,29.27,29.3,1065500,15.9928942027625,16.1439741749884,15.7932528108927,15.809439950774,1974715.74560562,0.0,1.0
2008-09-02,30.23,30.39,29.69,30.0,1418800,16.3112412870955,16.397572699796,16.0198727692314,16.1871398813386,2629494.79105139,0.0,1.0
2008-09-03,30.85,30.87,29.87,30.17,1145900,16.6457755113099,16.6565669378974,16.1169956085195,16.2788670073329,2123722.9215293,0.0,1.0
2008-09-04,29.98,30.98,29.98,30.79,1951100,16.176348454751,16.715919784129,16.176348454751,16.6134012315472,3616018.66846657,0.0,1.0
2008-09-05,30.56,30.57,29.67,29.71,1886000,16.4892998257903,16.494695539084,16.0090813426439,16.030664195819,3495367.33572237,0.0,1.0
2008-09-08,31.85,31.94,30.9,31.55,2188200,17.1853468406878,17.2339082603318,16.6727540777788,17.0234754418744,4055441.57159476,0.0,1.0
2008-09-09,29.86,31.83,29.86,31.81,2731900,16.1115998952257,17.1745554141003,16.1115998952257,17.1637639875127,5063093.33216329,0.0,1.0
2008-09-10,29.46,30.11,29.37,30.1,2042600,15.8957713634745,16.2464927275702,15.8472099438305,16.2410970142764,3785597.73061852,0.0,1.0
2008-09-11,29.68,29.68,28.38,29.21,2125700,16.0144770559377,16.0144770559377,15.3130343277463,15.76087853113,3939608.878868,0.0,1.0
2008-09-12,29.59,29.97,29.14,29.4,1264800,15.9659156362936,16.1709527414573,15.7231085380736,15.8633970837118,2344083.03617268,0.0,1.0
2008-09-15,28.51,30.19,27.44,27.44,1777100,15.3831786005655,16.2896584339204,14.805837278131,14.805837278131,3293540.45191528,0.0,1.0
2008-09-16,29.38,29.38,26.99,27.35,2390500,15.8526056571243,15.8526056571243,14.563030179911,14.757275858487,4430368.83141269,0.0,1.0
2008-09-17,26.9,28.95,26.9,28.48,2368200,14.7249015787243,15.8470595057275,14.7249015787243,15.5897842736829,4326316.18346743,0.39,1.0
2008-09-18,30.41,30.47,26.44,27.24,2836700,16.646254907398,16.679098554042,14.4731002877871,14.9110155763736,5182189.47624442,0.0,1.0
2008-09-19,33.6,34.84,29.03,34.84,964722,18.3924421206371,19.0712108179463,15.8908510345862,19.0712108179463,1762390.17023353,0.0,1.0
2008-09-22,30.19,33.45,30.1882,32.01,817400,16.5258282030367,18.3103330040271,16.5248428936374,17.5220854845712,1493256.8399486,0.0,1.0
2008-09-23,29.39,35.0,29.39,34.7,826800,16.0879129144501,19.1587938756636,16.0879129144501,18.9945756424437,1510429.11092427,0.0,1.0
2008-09-24,29.33,30.18,28.92,28.99,774400,16.0550692678061,16.5203542619294,15.8306376824055,15.8689552701568,1414702.83442157,0.0,1.0
2008-09-25,31.15,31.25,29.0,29.0,922400,17.0513265493406,17.106065960414,15.8744292112642,15.8744292112642,1685074.76042157,0.0,1.0
2008-09-26,32.54,33.87,30.35,30.38,697200,17.8122043632599,18.5402385305351,16.613411260754,16.629833084076,1273670.99194049,0.0,1.0
2008-09-29,26.01,33.45,26.0089,32.15,1197100,14.2377208201718,18.3103330040271,14.2371186866499,17.5987206600739,2186906.97712559,0.0,1.0
2008-09-30,28.44,29.91,25.5,28.43,1209900,15.5678885092535,16.3725578520314,13.9585498236978,15.5624145681462,2210290.49504993,0.0,1.0
2008-10-01,29.66,29.8,26.93,27.23,852600,16.2357093243481,16.3123444998508,14.7413234020463,14.9055416352663,1557561.51424049,0.0,1.0
2008-10-02,26.55,29.56,26.55,29.15,1004200,14.5333136399677,16.1809699132748,14.5333136399677,15.9565383278742,1834510.05465669,0.0,1.0
2008-10-03,25.44,30.5,25.42,26.8,888700,13.9257061770538,16.695520377364,13.9147582948391,14.670162167651,1623510.34213643,0.0,1.0
2008-10-06,24.38,26.17,23.31,25.0,1046100,13.3454684196766,14.3253038778891,12.759756721192,13.6848527683312,1911054.53911209,0.0,1.0
2008-10-07,22.55,24.66,22.5,23.98,1075600,12.3437371970347,13.4987387706819,12.3163674914981,13.1265107753833,1964946.24057831,0.0,1.0
2008-10-08,22.3,25.0,21.63,22.54,901000,12.2068886693514,13.6848527683312,11.8401346151601,12.3382632559274,1645980.44139183,0.0,1.0
2008-10-09,18.8,23.05,18.8,23.05,1994300,10.291009281785,12.6174342524013,10.291009281785,12.6174342524013,3643261.70284989,0.0,1.0
2008-10-10,19.34,20.99,17.06,18.5,1819000,10.586602101581,11.4898023842909,9.33854352910919,10.1267910485651,3323017.11752691,0.0,1.0
2008-10-13,22.87,22.93,20.13,20.13,1363500,12.5189033124694,12.5517469591134,11.0190434490603,11.0190434490603,2490892.7101418,0.0,1.0
2008-10-14,24.18,24.29,22.13,23.0,2044000,13.2359895975299,13.2962029497106,12.1138316705268,12.5900645468647,3734055.51854041,0.0,1.0
2008-10-15,22.13,23.99,22.0,23.86,1291600,12.1138316705268,13.1319847164906,12.0426704361314,13.0608234820953,2359543.10555126,0.0,1.0
2008-10-16,22.39,22.63,20.51,22.54,1547200,12.2561541393174,12.3875287258934,11.2270532111389,12.3382632559274,2826482.7291026,0.0,1.0
2008-10-17,22.37,24.32,19.11,21.71,1068500,12.2452062571027,13.3126247730326,10.4607014561124,11.8839261440188,1951975.69547967,0.0,1.0
2008-10-20,22.74,22.84,21.68,22.42,1202500,12.447742078074,12.5024814891474,11.8675043206968,12.2725759626394,2196771.89874993,0.0,1.0
2008-10-21,23.15,23.75,22.01,22.7,880700,12.6721736634747,13.0006101299146,12.0481443772388,12.4258463136447,1608895.64343372,0.0,1.0
2008-10-22,21.9,22.83,21.47,22.59,927100,11.9879310250581,12.49700754804,11.7525515574428,12.3656329614641,1693660.8959094,0.0,1.0
2008-10-23,22.77,22.91,21.44,22.33,1422500,12.464163901396,12.5407990768987,11.7361297341208,12.2233104926734,2598676.11307424,0.0,1.0
2008-10-24,22.23,23.2,20.43,20.43,1019800,12.1685710816001,12.6995433690113,11.1832616822802,11.1832616822802,1863008.71712696,0.0,1.0
2008-10-27,21.5,22.25,20.52,21.94,1310700,11.7689733807648,12.1795189638147,11.2325271522462,12.0098267894874,2394435.69870397,0.0,1.0
2008-10-28,24.1,24.3,20.95,21.72,1448700,13.1921980686713,13.3016768908179,11.4679066198615,11.8894000851261,2646539.25132557,0.0,1.0
2008-10-29,24.03,25.4,22.85,24.45,1148300,13.1538804809199,13.9038104126245,12.5079554302547,13.3837860074279,2097757.31503912,0.0,1.0
2008-10-30,24.56,25.03,23.77,24.81,646400,13.4439993596085,13.7012745916532,13.0115580121293,13.5808478872919,1180867.65517834,0.0,1.0
2008-10-31,25.99,26.03,23.29,24.65,1307700,14.2267729379571,14.2486687023864,12.7488088389773,13.4932648295745,2388955.18669045,0.0,1.0
2008-11-03,26.28,26.4,25.27,25.82,939900,14.3855172300697,14.4512045233577,13.8326491782292,14.1337159391324,1717044.41383373,0.0,1.0
2008-11-04,27.45,28.31,26.82,27.3,1133200,15.0259683396276,15.4967272748582,14.6811100498657,14.9438592230176,2070172.07123777,0.0,1.0
2008-11-05,26.49,28.06,26.32,27.2,1051600,14.5004699933237,15.3598787471749,14.4074129944991,14.8891198119443,1921102.1444702,0.0,1.0
2008-11-06,24.67,26.7191,24.56,26.11,836100,13.5042127117892,14.6258779840927,13.4439993596085,14.2924602312451,1527418.69816616,0.0,1.0
2008-11-07,25.65,25.75,24.76,24.79,766700,14.0406589403078,14.0953983513811,13.5534781817552,13.5699000050772,1400636.18692022,0.0,1.0
2008-11-10,24.2,26.23,23.87,25.96,987300,13.2469374797446,14.3581475245331,13.0662974232026,14.2103511146351,1803636.50364723,0.0,1.0
2008-11-11,24.11,24.56,23.192,24.0,652200,13.1976720097786,13.4439993596085,12.6951642161255,13.1374586575979,1191463.31173779,0.0,1.0
2008-11-12,23.16,24.12,23.14,23.48,790000,12.677647604582,13.2031459508859,12.6666997223673,12.8528137200166,1443201.49689184,0.0,1.0
2008-11-13,26.71,26.71,23.11,23.42,1547800,14.620896697685,14.620896697685,12.6502778990453,12.8199700733726,2827578.83150531,0.0,1.0
2008-11-14,26.23,27.43,25.75,26.14,966600,14.3581475245331,15.015020457413,14.0953983513811,14.3088820545671,1765820.97075399,0.0,1.0
2008-11-17,25.34,26.58,25.25,25.83,1148900,13.8709667659805,14.5497354632897,13.8217012960145,14.1391898802398,2098853.41744181,0.0,1.0
2008-11-18,26.36,26.43,24.96,25.02,1842200,14.4293087589284,14.4676263466797,13.6629570039018,13.6958006505458,3365399.74376474,0.0,1.0
2008-11-19,25.28,26.69,24.89,26.1,3239500,13.8381231193365,14.6099488154704,13.6246394161505,14.2869862901377,5918039.55592546,0.0,1.0
2008-11-20,23.7,26.12,23.56,24.88,3346200,12.973240424378,14.2979341723524,12.8966052488753,13.6191654750432,6112963.09987273,0.0,1.0
2008-11-21,24.51,25.02,22.23,24.31,2018200,13.4166296540719,13.6958006505458,12.1685710816001,13.3071508319252,3686923.11522419,0.0,1.0
2008-11-24,27.72,27.9,24.5,25.175,1607500,15.1737647495256,15.2722956894576,13.4111557129646,13.7806467377095,2936641.02057422,0.0,1.0
2008-11-25,27.6,27.9,26.54,27.9,1281500,15.1080774562376,15.2722956894576,14.5278396988604,15.2722956894576,2341092.04843911,0.0,1.0
2008-11-26,28.25,28.43,25.92,26.82,1149900,15.4638836282142,15.5624145681462,14.1884553502058,14.6811100498657,2100680.25477966,0.0,1.0
2008-11-28,29.24,29.29,27.99,28.2,717300,16.0058037978401,16.0331735033768,15.3215611594236,15.4365139226776,1310390.42243104,0.0,1.0
2008-12-01,25.21,29.0,25.0,27.99,1159800,13.7998055315852,15.8744292112642,13.6848527683312,15.3215611594236,2118765.94442424,0.0,1.0
2008-12-02,27.66,27.67,25.21,25.96,1416800,15.1409211028816,15.1463950439889,13.7998055315852,14.2103511146351,2588263.14024856,0.0,1.0
2008-12-03,28.28,28.3,26.33,26.55,1690400,15.4803054515362,15.4912533337509,14.4128869356064,14.5333136399677,3088085.83588098,0.0,1.0
2008-12-04,27.0,28.66,26.57,27.04,1202700,14.7796409897977,15.6883152136149,14.5442615221824,14.801536754227,2197137.26621748,0.0,1.0
2008-12-05,28.95,29.01,26.48,26.67,1148700,15.8470595057275,15.8799031523715,14.4949960522164,14.5990009332557,2098488.04997425,0.0,1.0
2008-12-08,29.52,29.89,28.53,29.0,948300,16.1590741488455,16.3616099698168,15.6171539792195,15.8744292112642,1732389.84747155,0.0,1.0
2008-12-09,29.07,29.99,28.8,28.97,1316400,15.9127467990155,16.4163493808901,15.7649503891175,15.8580073879422,2404848.67152964,0.0,1.0
2008-12-10,29.61,30.0,28.9,29.46,835800,16.2083396188114,16.4218233219974,15.8196898001908,16.1262305022015,1526870.64696481,0.0,1.0
2008-12-11,28.77,30.8,28.6,28.97,1405500,15.7485285657955,16.859738610584,15.6554715669709,15.8580073879422,2567619.87833099,0.0,1.0
2008-12-12,30.2,30.36,28.08,28.08,1181400,16.5313021441441,16.6188852018614,15.3708266293896,15.3708266293896,2158225.63092154,0.0,1.0
2008-12-15,29.44,30.97,28.89,30.2,1317500,16.1152826199868,16.9527956094087,15.8142158590835,16.5313021441441,2406858.19260126,0.0,1.0
2008-12-16,31.71,31.85,30.06,30.32,1882800,17.3578672513513,17.4345024268539,16.4546669686414,16.5969894374321,3439569.33968095,0.0,1.0
2008-12-17,29.99,31.12,29.65,30.82,1773900,16.629833084076,17.2564323299915,16.4412987976944,17.0900785478901,3199025.55431788,0.39,1.0
2008-12-18,29.49,30.65,29.31,29.64,1478800,16.3525767805736,16.9958114046993,16.2527645113127,16.4357536716243,2666846.49062815,0.0,1.0
2008-12-19,30.14,30.87,29.65,30.81,2087500,16.7130099751268,17.1178041782403,16.4412987976944,17.08453342182,3764567.24992307,0.0,1.0
2008-12-22,28.96,30.35,28.71,30.35,1038700,16.058685098861,16.8294576225978,15.9200569471098,16.8294576225978,1873176.52814137,0.0,1.0
2008-12-23,28.42,29.58,28.31,29.36,833300,15.7592482910784,16.402482915204,15.6982519043079,16.280490141663,1502761.14460402,0.0,1.0
2008-12-24,28.56,28.94,28.23,28.39,276000,15.8368800560591,16.0475948467209,15.6538908957475,15.7426129128683,497734.400468871,0.0,1.0
2008-12-26,28.76,29.43,28.0,28.84,368600,15.9477825774601,16.3193060241533,15.5263529961364,15.9921435860204,664727.898597194,0.0,1.0
2008-12-29,28.56,29.07,28.05,28.75,532500,15.8368800560591,16.1196814856316,15.5540786264866,15.94223745139,960302.783513311,0.0,1.0
2008-12-30,28.94,29.0,28.15,28.15,1107700,16.0475948467209,16.0808656031412,15.6095298871871,15.6095298871871,1997610.12825859,0.0,1.0
2008-12-31,29.07,29.28,28.02,28.21,1060200,16.1196814856316,16.2361291331026,15.5374432482765,15.6428006436074,1911949.31658368,0.0,1.0
2009-01-02,28.97,29.47,28.19,29.11,1107600,16.0642302249311,16.3414865284335,15.6317103914673,16.1418619899118,1997429.78970769,0.0,1.0
2009-01-05,28.71,28.84,28.01,28.13,2163400,15.9200569471098,15.9921435860204,15.5318981222064,15.598439635047,3901444.21005202,0.0,1.0
2009-01-06,28.92,29.57,28.59,29.09,1642600,16.0365045945808,16.396937789134,15.8535154342692,16.1307717377717,2962241.03699337,0.0,1.0
2009-01-07,28.38,29.19,28.21,28.44,1731200,15.7370677867982,16.1862229984722,15.6428006436074,15.7703385432185,3122020.99308591,0.0,1.0
2009-01-08,29.09,29.27,28.19,28.43,1263600,16.1307717377717,16.2305840070325,15.6317103914673,15.7647934171484,2278757.92910313,0.0,1.0
2009-01-09,28.08,29.66,28.01,29.39,1280700,15.5707140046967,16.4468439237644,15.5318981222064,16.2971255198731,2309595.82130611,0.0,1.0
2009-01-12,26.93,28.48,26.81,28.15,1573100,14.9330245066411,15.7925190474987,14.8664829938006,15.6095298871871,2836905.74412168,0.0,1.0
2009-01-13,27.26,27.5,26.61,26.65,1587400,15.1160136669528,15.2490966926339,14.7555804723996,14.7777609766798,2862694.15689958,0.0,1.0
2009-01-14,25.57,26.81,25.57,26.62,1465700,14.1788873611145,14.8664829938006,14.1788873611145,14.7611255984696,2643222.14046097,0.0,1.0
2009-01-15,25.45,26.05,24.65,25.73,1918100,14.1123458482739,14.4450534124769,13.66873576267,14.2676093782353,3459073.74470777,0.0,1.0
2009-01-16,25.57,26.09,25.0,26.07,1547000,14.1788873611145,14.4672339167571,13.8628151751217,14.456143664617,2789837.38233821,0.0,1.0
2009-01-20,23.94,25.92,23.9102,25.25,2093500,13.2750318116966,14.3729667735662,13.2585073360078,14.001443326873,3775387.56297675,0.0,1.0
2009-01-21,24.95,25.05,23.71,24.41,2126500,13.8350895447715,13.890540805472,13.1474939120855,13.5356527369889,3834899.28477194,0.0,1.0
2009-01-22,23.37,24.29,23.13,24.28,1942500,12.9589596257038,13.4691112241483,12.8258766000226,13.4635660980782,3503076.35112603,0.0,1.0
2009-01-23,23.6,23.77,22.5,23.01,1819500,13.0864975253149,13.1807646685058,12.4765336576096,12.7593350871821,3281259.93352578,0.0,1.0
2009-01-26,23.34,24.05,22.84,23.74,1622900,12.9423242474937,13.3360281984671,12.6650679439912,13.1641292902956,2926714.34246714,0.0,1.0
2009-01-27,23.59,23.85,22.69,23.53,1720900,13.0809523992449,13.2251256770661,12.5818910529405,13.0476816428246,3103446.12234377,0.0,1.0
2009-01-28,24.35,24.67,23.59,24.54,2266700,13.5023819805686,13.6798260148101,13.0809523992449,13.6077393758995,4087733.93312605,0.0,1.0
2009-01-29,22.75,24.26,22.74,23.98,1305000,12.6151618093608,13.4524758459381,12.6096166832907,13.2972123159768,2353418.08917347,0.0,1.0
2009-01-30,21.93,23.45,21.57,22.96,2041400,12.1604614716168,13.0033206342642,11.960836933095,12.7316094568318,3681431.1779607,0.0,1.0
2009-02-02,21.76,22.64,21.27,22.62,1534100,12.066194328426,12.5541654225903,11.7944831509936,12.5430751704502,2766573.70927281,0.0,1.0
2009-02-03,21.99,22.19,21.615,21.98,1226600,12.1937322280371,12.3046347494381,11.9857900004103,12.188187101967,2212032.66527217,0.0,1.0
2009-02-04,22.02,22.45,21.82,22.02,1550100,12.2103676062472,12.4488080272593,12.0994650848463,12.2103676062472,2795427.87741594,0.0,1.0
2009-02-05,21.36,21.79,20.93,21.5,2074000,11.844389285624,12.0828297066361,11.6059488646119,11.9220210506047,3740221.54555232,0.0,1.0
2009-02-06,22.39,22.42,21.01,21.43,2193600,12.415537270839,12.4321726490492,11.6503098731723,11.8832051681144,3955906.45242218,0.0,1.0
2009-02-09,22.36,22.82,21.93,22.42,1291500,12.3989018926289,12.6539776918511,12.1604614716168,12.4321726490492,2329072.38480271,0.0,1.0
2009-02-10,22.03,23.0,21.97,22.23,3623000,12.2159127323173,12.753789961112,12.182641975897,12.3268152537183,6533665.69890841,0.0,1.0
2009-02-11,23.25,23.33,22.17,22.3,1975600,12.8924181128632,12.9367791214236,12.293544497298,12.3656311362086,3562768.41147212,0.0,1.0
2009-02-12,23.4,23.55,22.32,22.75,1898500,12.975595003914,13.0587718949647,12.3767213883487,12.6151618093608,3423727.38873243,0.0,1.0
2009-02-13,22.7,23.79,22.7,23.79,1306300,12.5874361790105,13.1918549206459,12.5874361790105,13.1918549206459,2355762.49033511,0.0,1.0
2009-02-17,21.24,22.01,21.24,21.56,1685100,11.7778477727834,12.2048224801772,11.7778477727834,11.955291807025,3038884.92112354,0.0,1.0
2009-02-18,21.73,22.12,21.34,21.5,2025500,12.0495589502158,12.2658188669477,11.8332990334839,11.9220210506047,3652757.34836848,0.0,1.0
2009-02-19,21.07,22.38,21.07,21.95,1583600,11.6835806295926,12.409992144769,11.6835806295926,12.1715517237569,2855841.2919656,0.0,1.0
2009-02-20,21.2,21.58,20.44,21.02,2134700,11.7556672685032,11.9663820591651,11.3342376871795,11.6558549992424,3849687.0459453,0.0,1.0
2009-02-23,20.31,21.94,20.3,21.43,1740200,11.2621510482689,12.1660065976868,11.2566059221989,11.8832051681144,3138251.46266642,0.0,1.0
2009-02-24,21.46,21.46,20.13,20.42,1975700,11.8998405463245,11.8998405463245,11.162338779008,11.3231474350394,3562948.75002301,0.0,1.0
2009-02-25,20.67,21.34,20.0,21.09,1602800,11.4617755867907,11.8332990334839,11.0902521400974,11.6946708817327,2890466.29373734,0.0,1.0
2009-02-26,20.56,21.28,20.3,21.02,1434800,11.4007792000201,11.8000282770636,11.2566059221989,11.6558549992424,2587497.52823456,0.0,1.0
2009-02-27,20.54,20.98,19.98,19.99,2232600,11.38968894788,11.6336744949622,11.0791618879573,11.0847070140273,4026238.48727104,0.0,1.0
2009-03-02,20.19,21.03,20.14,20.2,1644100,11.1956095354283,11.6614001253124,11.1678839050781,11.2011546614984,2964946.11525679,0.0,1.0
2009-03-03,19.55,21.06,19.27,20.52,2315500,10.8407214669452,11.6780355035226,10.6854579369838,11.3785986957399,4175739.14596258,0.0,1.0
2009-03-04,19.98,20.4,19.05,19.79,1387900,11.0791618879573,11.3120571828993,10.5634651634428,10.9738044926264,2502918.74786503,0.0,1.0
2009-03-05,18.51,19.75,18.29,19.44,2086300,10.2640283556601,10.9516239883462,10.1420355821191,10.7797250801747,3762403.18731236,0.0,1.0
2009-03-06,18.57,19.0,17.97,18.49,1978000,10.2972991120804,10.5357395330925,9.96459154787751,10.25293810352,3567096.53669359,0.0,1.0
2009-03-09,18.1,18.82,17.84,18.29,1259300,10.0366781867881,10.4359272638316,9.89250490896688,10.1420355821191,2271003.37141469,0.0,1.0
2009-03-10,19.29,19.29,17.97,18.46,2249000,10.6965481891239,10.6965481891239,9.96459154787751,10.2363027253099,4055814.00961774,0.0,1.0
2009-03-11,19.5,19.68,18.76,19.47,1970000,10.812995836595,10.9128081058558,10.4026565074114,10.7963604583848,3552669.45262201,0.0,1.0
2009-03-12,20.57,20.57,19.05,19.38,2287200,11.4063243260902,11.4063243260902,10.5634651634428,10.7464543237544,4124703.33605942,0.0,1.0
2009-03-13,21.09,21.1,20.0,20.62,1808300,11.6946708817327,11.7002160078028,11.0902521400974,11.4340499564404,3261062.01582558,0.0,1.0
2009-03-16,20.71,21.83,20.61,21.29,2156600,11.4839560910709,12.1050102109163,11.4285048303704,11.8055734031337,3889181.18859118,0.0,1.0
2009-03-17,21.8,21.81,20.56,20.77,1516600,12.0883748327062,12.0939199587762,11.4007792000201,11.5172268474911,2735014.46286626,0.0,1.0
2009-03-18,22.37,22.41,20.68,21.24,2517500,12.6207069354308,12.6432741360306,11.6672427100898,11.9831835184869,4462228.24823701,0.39,1.0
2009-03-19,21.37,22.88,21.35,22.85,1990600,12.0565269204362,12.9084387430781,12.0452433201363,12.8915133426283,3528306.47505086,0.0,1.0
2009-03-20,20.95,21.72,20.9,21.63,2114600,11.8195713141384,12.2539899256843,11.7913623133887,12.2032137243348,3748094.48012788,0.0,1.0
2009-03-23,23.3,23.39,21.28,21.6,2793500,13.1453943493759,13.1961705507254,12.0057507190866,12.1862883238849,4951433.80792454,0.0,1.0
2009-03-24,22.22,23.46,22.18,22.8,2506200,12.5360799331816,13.235663151775,12.5135127325818,12.8633043418785,4442199.18003241,0.0,1.0
2009-03-25,22.93,23.04,21.83,22.38,2398500,12.9366477438279,12.9987075454773,12.3160497273337,12.6263487355808,4251302.66271952,0.0,1.0
2009-03-26,23.26,23.3,22.46,22.95,3007700,13.1228271487761,13.1453943493759,12.6714831367804,12.9479313441277,5331099.86185597,0.0,1.0
2009-03-27,22.69,23.18,22.61,22.92,1907200,12.8012445402291,13.0776927475765,12.7561101390296,12.9310059436779,3380481.31679746,0.0,1.0
2009-03-30,21.98,22.76,21.93,22.13,2484800,12.4006767295829,12.8407371412788,12.3724677288332,12.4853037318321,4404268.02431749,0.0,1.0
2009-03-31,22.87,22.92,21.97,22.18,2366100,12.9027969429282,12.9310059436779,12.395034929433,12.5135127325818,4193874.1839736,0.0,1.0
2009-04-01,23.72,23.81,22.5,22.61,2023300,13.3823499556736,13.4331261570232,12.6940503373801,12.7561101390296,3586266.69897038,0.0,1.0
2009-04-02,24.16,24.67,23.8,24.32,2692900,13.6305891622713,13.9183209699186,13.4274843568732,13.7208579646705,4773121.92638626,0.0,1.0
2009-04-03,24.65,24.65,23.58,24.29,1887000,13.9070373696187,13.9070373696187,13.3033647535744,13.7039325642206,3344677.14177684,0.0,1.0
2009-04-06,24.44,24.7,24.0,24.31,1776500,13.7885595664698,13.9352463703684,13.5403203598722,13.7152161645205,3148817.66951063,0.0,1.0
2009-04-07,23.76,24.4,23.74,24.0,1834400,13.4049171562734,13.76599236587,13.3936335559735,13.5403203598722,3251444.48801031,0.0,1.0
2009-04-08,24.17,24.38,23.7,23.95,1166000,13.6362309624212,13.7547087655701,13.3710663553738,13.5121113591224,2066716.24128872,0.0,1.0
2009-04-09,25.84,25.94,24.2,24.82,2642100,14.5784115874624,14.6348295889618,13.6531563628711,14.0029479721678,4683079.74366114,0.0,1.0
2009-04-13,26.71,26.85,25.1605,25.4,1788200,15.0692482005077,15.148233402607,14.1950512672735,14.3301723808647,3169555.73128,0.0,1.0
2009-04-14,25.31,26.4,25.26,26.02,1845600,14.2793961795152,14.8943523958594,14.2511871787654,14.6799639901614,3271296.30782371,0.0,1.0
2009-04-15,26.71,26.72,24.59,24.59,1405300,15.0692482005077,15.0748900006577,13.873186568719,13.873186568719,2490871.64140912,0.0,1.0
2009-04-16,26.67,26.94,25.9,26.94,1323900,15.0466809999079,15.1990096039565,14.612262388362,15.1990096039565,2346591.45097953,0.0,1.0
2009-04-17,25.43,26.61,25.27,26.48,2258500,14.3470977813145,15.0128301990083,14.2568289789154,14.9394867970589,4003154.91505195,0.0,1.0
2009-04-20,23.99,25.09,23.99,24.28,2163600,13.5346785597222,14.1552765762163,13.5346785597222,13.6982907640707,3834946.19181154,0.0,1.0
2009-04-21,25.74,25.74,23.67,23.89,2063700,14.5219935859629,14.5219935859629,13.3541409549239,13.4782605582227,3657875.04901159,0.0,1.0
2009-04-22,24.54,25.68,24.4,25.32,1953200,13.8449775679693,14.4881427850632,13.76599236587,14.2850379796651,3462015.57674537,0.0,1.0
2009-04-23,24.89,24.98,24.01,24.8,1493200,14.0424405732174,14.0932167745669,13.5459621600221,13.9916643718679,2646672.97726613,0.0,1.0
2009-04-24,24.61,25.06,24.11,24.95,2047400,13.8844701690189,14.1383511757665,13.6023801615216,14.0762913741171,3628983.56124744,0.0,1.0
2009-04-27,24.27,24.86,24.04,24.21,1188100,13.6926489639207,14.0255151727676,13.5628875604719,13.658798163021,2105888.13574196,0.0,1.0
2009-04-28,24.22,24.76,23.87,24.07,942900,13.664439963171,13.9690971712681,13.4669769579228,13.5798129609218,1671275.08054127,0.0,1.0
2009-04-29,25.54,25.65,24.53,24.77,1415200,14.409157582964,14.4712173846134,13.8393357678193,13.9747389714181,2508419.23213703,0.0,1.0
2009-04-30,23.95,25.8,23.9,25.78,1627600,13.5121113591224,14.5558443868626,13.4839023583727,14.5445607865627,2884894.81502703,0.0,1.0
2009-05-01,22.98,24.01,22.9,24.01,1367100,12.9648567445776,13.5459621600221,12.919722343378,13.5459621600221,2423162.7559741,0.0,1.0
2009-05-04,23.05,23.35,22.03,23.19,2608400,13.0043493456272,13.1736033501256,12.4288857303326,13.0833345477265,4623347.03582975,0.0,1.0
2009-05-05,22.71,23.07,22.22,23.0,1652100,12.812528140529,13.0156329459271,12.5360799331816,12.9761403448775,2928320.67086886,0.0,1.0
2009-05-06,23.57,23.71,22.67,23.03,2057200,13.2977229534244,13.3767081555237,12.7899609399292,12.9930657453273,3646353.90358418,0.0,1.0
2009-05-07,22.99,23.9699,22.94,23.49,1608100,12.9704985447275,13.5233385414208,12.9422895439778,13.2525885522249,2850331.37874476,0.0,1.0
2009-05-08,24.72,24.77,23.24,23.24,1920300,13.9465299706683,13.9747389714181,13.1115435484762,13.1115435484762,3403700.8560435,0.0,1.0
2009-05-11,22.75,24.1735,22.72,24.05,2082300,12.8350953411288,13.6382055924737,12.818169940679,13.5685293606219,3690843.24977315,0.0,1.0
2009-05-12,22.94,23.59,22.76,23.22,2314000,12.9422895439778,13.3090065537243,12.8407371412788,13.1002599481763,4101527.77216302,0.0,1.0
2009-05-13,22.08,22.999,22.0,22.2,1742900,12.4570947310824,12.9755761648625,12.4119603298828,12.5247963328817,3089262.2100704,0.0,1.0
2009-05-14,22.79,22.91,21.89,22.17,1315800,12.8576625417286,12.925364143528,12.3499005282334,12.5078709324319,2332234.33129304,0.0,1.0
2009-05-15,22.06,22.75,22.06,22.69,1134700,12.4458111307825,12.8350953411288,12.4458111307825,12.8012445402291,2011237.49484588,0.0,1.0
2009-05-18,23.2,23.27,22.25,22.48,1672100,13.0889763478764,13.128468948926,12.5530053336315,12.6827667370803,2963770.34910708,0.0,1.0
2009-05-19,22.65,23.22,22.5604,22.85,1137300,12.7786773396293,13.1002599481763,12.7281268102858,12.8915133426283,2015845.95301686,0.0,1.0
2009-05-20,22.32,23.47,22.23,22.99,1095300,12.5924979346811,13.241304951925,12.5417217333316,12.9704985447275,1941401.62871658,0.0,1.0
2009-05-21,22.17,22.58,21.94,22.03,1108100,12.5078709324319,12.7391847385797,12.3781095289831,12.4288857303326,1964089.42278904,0.0,1.0
2009-05-22,22.13,22.52,22.06,22.22,938900,12.4853037318321,12.70533393768,12.4458111307825,12.5360799331816,1664185.14489363,0.0,1.0
2009-05-26,22.62,22.71,21.82,21.95,1441400,12.7617519391795,12.812528140529,12.3104079271838,12.3837513291331,2554858.31062912,0.0,1.0
2009-05-27,21.73,22.75,21.71,22.75,1541100,12.2596317258342,12.8350953411288,12.2483481255344,12.8350953411288,2731574.95664669,0.0,1.0
2009-05-28,22.18,22.26,21.66,22.11,1311800,12.5135127325818,12.5586471337814,12.2201391247846,12.4740201315322,2325144.39564541,0.0,1.0
2009-05-29,22.61,22.72,21.72,22.21,1265500,12.7561101390296,12.818169940679,12.2539899256843,12.5304381330317,2243078.39052389,0.0,1.0
2009-06-01,22.9,23.03,22.2,22.93,1614000,12.919722343378,12.9930657453273,12.5247963328817,12.9366477438279,2860789.03382503,0.0,1.0
2009-06-02,23.67,23.85,22.53,22.54,2041000,13.3541409549239,13.455693357623,12.71097573783,12.7166175379799,3617639.66421121,0.0,1.0
2009-06-03,23.46,23.64,23.24,23.64,967700,13.235663151775,13.3372155544741,13.1115435484762,13.3372155544741,1715232.68155668,0.0,1.0
2009-06-04,24.1,24.16,23.43,23.5,1346500,13.5967383613716,13.6305891622713,13.2187377513252,13.2582303523748,2386649.58738873,0.0,1.0
2009-06-05,24.12,24.35,23.63,24.3,1798800,13.6080219616715,13.7377833651203,13.3315737543241,13.7095743643706,3188344.06074626,0.0,1.0
2009-06-08,24.14,24.28,23.69,24.06,1011800,13.6193055619714,13.6982907640707,13.3654245552238,13.5741711607718,1793399.22207197,0.0,1.0
2009-06-09,24.02,24.15,23.84,24.04,831600,13.551603960172,13.6249473621214,13.450051557473,13.5628875604719,1473997.62114554,0.0,1.0
2009-06-10,23.85,24.27,23.68,24.23,867900,13.455693357623,13.6926489639207,13.3597827550739,13.6700817633209,1538338.78714791,0.0,1.0
2009-06-11,24.0,24.29,23.74,23.88,728600,13.5403203598722,13.7039325642206,13.3936335559735,13.4726187580728,1291431.77821865,0.0,1.0
2009-06-12,23.84,24.15,23.695,23.86,709800,13.450051557473,13.6249473621214,13.3682454552988,13.4613351577729,1258109.08067472,0.0,1.0
2009-06-15,23.47,23.84,23.35,23.7,1310600,13.241304951925,13.450051557473,13.1736033501256,13.3710663553738,2323017.4149511,0.0,1.0
2009-06-16,23.16,23.59,23.16,23.52,1088900,13.0664091472766,13.3090065537243,13.0664091472766,13.2695139526747,1930057.73168035,0.0,1.0
2009-06-17,22.41,23.09,22.36,22.8,1143900,12.8633043418785,13.2536232598829,12.8346044214371,13.0871637213222,1992862.66721855,0.39,1.0
2009-06-18,22.67,22.91,22.39,22.51,1170400,13.0125439281743,13.1503035462935,12.8518243737019,12.9207041827615,2039030.04258466,0.0,1.0
2009-06-19,22.7,22.97,22.11,22.94,1485800,13.0297638804392,13.1847434508233,12.6911048192296,13.1675234985584,2588508.91769676,0.0,1.0
2009-06-22,21.74,22.63,21.72,22.49,1872000,12.4787254079625,12.9895839918211,12.4672454397859,12.9092242145849,3261333.08246623,0.0,1.0
2009-06-23,21.84,22.1,21.69,21.87,1340700,12.5361252488455,12.6853648351413,12.450025487521,12.5533452011104,2335720.76050346,0.0,1.0
2009-06-24,21.88,22.22,21.72,22.0,1002600,12.5590851851987,12.7542446442009,12.4672454397859,12.6279649942583,1746694.73743624,0.0,1.0
2009-06-25,22.08,22.1,21.4,21.8,996600,12.6738848669647,12.6853648351413,12.2835659489603,12.5131653124923,1736241.74678731,0.0,1.0
2009-06-26,22.14,22.24,21.85,22.05,975800,12.7083247714945,12.7657246123775,12.5418652329338,12.6566649146998,1700004.71253768,0.0,1.0
2009-06-29,22.35,22.36,21.97,22.12,926200,12.8288644373488,12.8346044214371,12.6107450419934,12.6968448033179,1613593.32317319,0.0,1.0
2009-06-30,22.35,22.51,21.96,22.44,1019600,12.8288644373488,12.9207041827615,12.6050050579051,12.8805242941434,1776311.54427487,0.0,1.0
2009-07-01,22.59,22.82,22.4,22.62,1034000,12.9666240554679,13.0986436894988,12.8575643577902,12.9838440077328,1801398.72183231,0.0,1.0
2009-07-02,21.88,22.47,21.85,22.42,1126400,12.5590851851987,12.8977442464083,12.5418652329338,12.8690443259668,1962374.77782583,0.0,1.0
2009-07-06,22.41,22.45,21.91,21.91,1321000,12.8633043418785,12.8862642782317,12.5763051374636,12.5763051374636,2301400.10787281,0.0,1.0
2009-07-07,21.64,22.51,21.51,22.41,1389400,12.4213255670795,12.9207041827615,12.3467057739316,12.8633043418785,2420564.20127061,0.0,1.0
2009-07-08,21.59,21.98,21.3,21.8,1613600,12.392625646638,12.6164850260817,12.2261661080773,12.5131653124923,2811157.61851897,0.0,1.0
2009-07-09,21.75,21.95,21.55,21.79,825600,12.4844653920508,12.5992650738168,12.3696657102848,12.507425328404,1438331.5132928,0.0,1.0
2009-07-10,21.54,21.67,21.32,21.59,738700,12.3639257261965,12.4385455193444,12.2376460762539,12.392625646638,1286937.36539413,0.0,1.0
2009-07-13,22.8,22.82,21.735,21.76,2042300,13.0871637213222,13.0986436894988,12.4758554159183,12.4902053761391,3558023.80038504,0.0,1.0
2009-07-14,22.13,22.64,21.92,22.58,1427200,12.7025847874062,12.9953239759094,12.5820451215519,12.9608840713796,2486418.04235886,0.0,1.0
2009-07-15,22.84,22.91,22.08,22.57,1739800,13.1101236576754,13.1503035462935,12.6738848669647,12.9551440872913,3031018.85516814,0.0,1.0
2009-07-16,23.06,23.17,22.62,22.91,1290000,13.236403307618,13.2995431325893,12.9838440077328,13.1503035462935,2247392.98952,0.0,1.0
2009-07-17,23.1,23.16,22.7,23.03,1402200,13.2593632439712,13.293803148501,13.0297638804392,13.2191833553531,2442863.91465499,0.0,1.0
2009-07-20,23.26,23.27,22.9,23.06,1114700,13.351202989384,13.3569429734723,13.1445635622052,13.236403307618,1941991.44606042,0.0,1.0
2009-07-21,23.47,23.485,23.09,23.32,1230100,13.4717426552383,13.4803526313707,13.2536232598829,13.3856428939138,2143037.29954151,0.0,1.0
2009-07-22,23.68,23.81,23.23,23.25,891800,13.5922823210925,13.6669021142404,13.3339830371191,13.3454630052957,1553662.84345267,0.0,1.0
2009-07-23,24.21,24.28,23.37,23.55,1380600,13.8965014777724,13.9366813663905,13.4143428143553,13.5176625279447,2405233.14831885,0.0,1.0
2009-07-24,24.34,24.44,23.96,24.09,566600,13.9711212709203,14.0285211118033,13.7530018755649,13.8276216687128,987110.750280644,0.0,1.0
2009-07-27,24.75,24.77,24.175,24.39,778300,14.2064606185406,14.2179405867172,13.8764115334634,13.9998211913618,1355927.10367706,0.0,1.0
2009-07-28,24.76,24.84,24.54,24.61,880200,14.2122006026289,14.2581204753353,14.0859209526863,14.1261008413044,1533453.72819806,0.0,1.0
2009-07-29,24.64,24.75,24.45,24.58,834800,14.1433207935693,14.2064606185406,14.0342610958916,14.1088808890395,1454359.43228782,0.0,1.0
2009-07-30,24.45,24.8,24.3,24.59,1599100,14.0342610958916,14.2351605389821,13.9481613345671,14.1146208731278,2785896.22445072,0.0,1.0
2009-07-31,24.15,24.75,23.94,24.39,1932700,13.8620615732426,14.2064606185406,13.7415219073883,13.9998211913618,3367082.50453124,0.0,1.0
2009-08-03,24.47,24.61,23.93,24.42,1377500,14.0457410640682,14.1261008413044,13.7357819233,14.0170411436267,2399832.43648356,0.0,1.0
2009-08-04,25.0,25.11,24.37,24.49,959500,14.349960220748,14.4131000457193,13.9883412231852,14.0572210322448,1671607.42127476,0.0,1.0
2009-08-05,24.74,25.17,24.59,25.03,2109100,14.2007206344523,14.4475399502491,14.1146208731278,14.3671801730129,3674400.42960978,0.0,1.0
2009-08-06,24.24,25.21,24.21,25.05,1780800,13.9137214300373,14.4704998866023,13.8965014777724,14.3786601411895,3102447.62460249,0.0,1.0
2009-08-07,24.63,24.76,24.27,24.66,1659000,14.137580809481,14.2122006026289,13.9309413823022,14.1548007617459,2890251.9144292,0.0,1.0
2009-08-10,24.55,24.8,24.34,24.6,1167100,14.0916609367746,14.2351605389821,13.9711212709203,14.1203608572161,2033280.89772774,0.0,1.0
2009-08-11,24.47,24.69,24.41,24.55,1700300,14.0457410640682,14.1720207140108,14.0113011595384,14.0916609367746,2962203.33339601,0.0,1.0
2009-08-12,24.77,24.97,24.5,24.5,1629200,14.2179405867172,14.3327402684831,14.0629610163331,14.0629610163331,2838335.39420618,0.0,1.0
2009-08-13,25.12,25.15,24.49,24.73,1304900,14.4188400298076,14.4360599820725,14.0572210322448,14.194980650364,2273351.24963151,0.0,1.0
2009-08-14,24.95,25.14,24.75,25.1,986800,14.3212603003065,14.4303199979842,14.2064606185406,14.407360061631,1719168.5287274,0.0,1.0
2009-08-17,24.44,24.8,24.42,24.58,1185800,14.0285211118033,14.2351605389821,14.0170411436267,14.1088808890395,2065859.38525024,0.0,1.0
2009-08-18,24.43,24.62,24.31,24.55,1236000,14.022781127715,14.1318408253927,13.9539013186554,14.0916609367746,2153316.07367962,0.0,1.0
2009-08-19,24.6,24.7,24.24,24.24,1378400,14.1203608572161,14.1777606980991,13.9137214300373,13.9137214300373,2401400.3850809,0.0,1.0
2009-08-20,24.61,24.7399,24.43,24.46,1585800,14.1261008413044,14.2006632346114,14.022781127715,14.0400010799799,2762725.42851225,0.0,1.0
2009-08-21,24.9,24.97,24.51,24.75,1581200,14.2925603798651,14.3327402684831,14.0687010004214,14.2064606185406,2754711.46901474,0.0,1.0
2009-08-24,24.65,25.14,24.55,25.0,1368200,14.1490607776576,14.4303199979842,14.0916609367746,14.349960220748,2383630.30097772,0.0,1.0
2009-08-25,25.11,25.34,24.88,24.88,1684300,14.4131000457193,14.5451196797502,14.2810804116885,14.2810804116885,2934328.69166554,0.0,1.0
2009-08-26,25.24,25.42,25.01,25.12,955700,14.4877198388672,14.5910395524566,14.3557002048363,14.4188400298076,1664987.19386377,0.0,1.0
2009-08-27,25.43,25.51,24.98,25.34,1176800,14.5967795365449,14.6426994092513,14.3384802525714,14.5451196797502,2050179.89927685,0.0,1.0
2009-08-28,25.51,25.605,25.24,25.5,797200,14.6426994092513,14.6972292580901,14.4877198388672,14.636959425163,1388854.0242212,0.0,1.0
2009-08-31,25.72,25.78,25.22,25.28,1217400,14.7632390751056,14.7976789796354,14.4762398706906,14.5106797752204,2120911.80266794,0.0,1.0
2009-09-01,24.86,25.93,24.84,25.52,1624000,14.2696004435119,14.8837787409599,14.2581204753353,14.6484393933396,2829276.13564377,0.0,1.0
2009-09-02,24.59,24.8,24.54,24.59,1762300,14.1146208731278,14.2351605389821,14.0859209526863,14.1146208731278,3070217.57010162,0.0,1.0
2009-09-03,24.89,24.91,24.505,24.82,1320300,14.2868203957768,14.2983003639534,14.0658310083772,14.2466405071587,2300180.59229709,0.0,1.0
2009-09-04,24.9,25.01,24.59,25.01,673200,14.2925603798651,14.3557002048363,14.1146208731278,14.3557002048363,1172825.55080997,0.0,1.0
2009-09-08,25.03,25.14,24.74,25.01,1250300,14.3671801730129,14.4303199979842,14.2007206344523,14.3557002048363,2178229.03472625,0.0,1.0
2009-09-09,25.43,25.44,24.86,25.03,1238000,14.5967795365449,14.6025195206332,14.2696004435119,14.3671801730129,2156800.40389594,0.0,1.0
2009-09-10,25.46,25.59,25.19,25.42,1345500,14.6139994888098,14.6886192819577,14.4590199184257,14.5910395524566,2344083.1530226,0.0,1.0
2009-09-11,25.53,25.59,25.26,25.54,792800,14.6541793774279,14.6886192819577,14.4991998070438,14.6599193615162,1381188.49774531,0.0,1.0
2009-09-14,25.94,25.94,25.29,25.32,862800,14.8895187250482,14.8895187250482,14.5164197593087,14.5336397115736,1503140.05531616,0.0,1.0
2009-09-15,25.78,26.04,25.72,25.87,1303200,14.7976789796354,14.9469185659312,14.7632390751056,14.8493388364301,2270389.56894764,0.0,1.0
2009-09-16,26.08,26.09,25.43,25.63,1435400,15.1966078737722,15.2024347939692,14.8178580609673,14.9343964649072,2463393.95679278,0.395,1.0
2009-09-17,25.53,26.19,25.5,26.0,999400,14.8761272629373,15.2607039959392,14.8586465023463,15.1499925121962,1715142.76189125,0.0,1.0
2009-09-18,25.92,26.11,25.57,25.76,1541400,15.1033771506202,15.2140886343632,14.8994349437253,15.0101464274682,2645308.23812205,0.0,1.0
2009-09-21,25.71,25.96,25.66,25.78,787600,14.9810118264832,15.1266848314082,14.9518772254982,15.0218002678622,1351657.43372579,0.0,1.0
2009-09-22,25.56,25.89,25.46,25.88,784800,14.8936080235283,15.0858963900292,14.8353388215583,15.0800694698322,1346852.15082275,0.0,1.0
2009-09-23,25.38,25.86,25.36,25.54,986100,14.7887234599823,15.0684156294382,14.7770696195883,14.8819541831343,1692317.66810183,0.0,1.0
2009-09-24,25.38,25.68,25.25,25.55,837300,14.7887234599823,14.9635310658922,14.7129734974213,14.8877811033313,1436951.2052547,0.0,1.0
2009-09-25,25.26,25.54,25.205,25.38,798700,14.7188004176183,14.8819541831343,14.6867523565348,14.7887234599823,1370706.9480914,0.0,1.0
2009-09-28,26.12,26.12,25.33,25.41,591200,15.2199155545602,15.2199155545602,14.7595888589973,14.8062042205733,1014601.16152702,0.0,1.0
2009-09-29,26.1,26.31,25.93,26.17,836700,15.2082617141662,15.3306270383031,15.1092040708172,15.2490501555452,1435921.50177548,0.0,1.0
2009-09-30,25.99,26.2198,25.64,26.02,1311600,15.1441655919992,15.2780682181262,14.9402233851042,15.1616463525902,2250931.80557992,0.0,1.0
2009-10-01,25.6,26.09,25.6,25.77,1342000,14.9169157043162,15.2024347939692,14.9169157043162,15.0159733476652,2303103.44852719,0.0,1.0
2009-10-02,25.51,25.72,25.21,25.4,1205400,14.8644734225433,14.9868387466802,14.6896658166333,14.8003773003763,2068674.28975757,0.0,1.0
2009-10-05,25.66,25.71,25.36,25.71,1304800,14.9518772254982,14.9810118264832,14.7770696195883,14.9810118264832,2239261.8328154,0.0,1.0
2009-10-06,25.89,25.92,25.53,25.85,887200,15.0858963900292,15.1033771506202,14.8761272629373,15.0625887092412,1522588.21127669,0.0,1.0
2009-10-07,25.89,25.94,25.67,25.89,764200,15.0858963900292,15.1150309910142,14.9577041456952,15.0858963900292,1311498.99803612,0.0,1.0
2009-10-08,25.82,26.09,25.77,26.07,1148300,15.0451079486502,15.2024347939692,15.0159733476652,15.1907809535752,1970680.84198492,0.0,1.0
2009-10-09,25.98,25.99,25.76,25.9,679000,15.1383386718022,15.1441655919992,15.0101464274682,15.0917233102262,1165281.10398655,0.0,1.0
2009-10-12,25.82,26.12,25.765,26.05,515400,15.0451079486502,15.2199155545602,15.0130598875667,15.1791271131812,884515.288651945,0.0,1.0
2009-10-13,25.76,25.9,25.61,25.73,997500,15.0101464274682,15.0917233102262,14.9227426245132,14.9926656668772,1711882.03420705,0.0,1.0
2009-10-14,26.16,26.21,25.77,25.94,1283800,15.2432232353482,15.2723578363332,15.0159733476652,15.1150309910142,2203222.21104261,0.0,1.0
2009-10-15,26.16,26.26,25.89,26.11,851400,15.2432232353482,15.3014924373182,15.0858963900292,15.2140886343632,1461149.23701642,0.0,1.0
2009-10-16,25.75,26.2,25.58,25.99,912500,15.0043195072712,15.2665309161362,14.9052618639223,15.1441655919992,1566007.37465056,0.0,1.0
2009-10-19,26.24,26.26,25.77,25.94,721600,15.2898385969242,15.3014924373182,15.0159733476652,15.1150309910142,1238390.05101133,0.0,1.0
2009-10-20,25.85,26.21,25.785,26.2,932100,15.0625887092412,15.2723578363332,15.0247137279607,15.2665309161362,1599644.35497182,0.0,1.0
2009-10-21,25.65,26.2,25.6,25.81,926400,14.9460503053012,15.2665309161362,14.9169157043162,15.0392810284532,1589862.17191921,0.0,1.0
2009-10-22,26.11,26.17,25.66,25.71,953100,15.2140886343632,15.2490501555452,14.9518772254982,14.9810118264832,1635683.9767446,0.0,1.0
2009-10-23,25.69,26.14,25.6275,26.1,1101100,14.9693579860892,15.2315693949542,14.932939734858,15.2082617141662,1889677.50161944,0.0,1.0
2009-10-26,25.36,26.03,25.29,25.66,1302800,14.7770696195883,15.1674732727872,14.7362811782093,14.9518772254982,2235829.48788466,0.0,1.0
2009-10-27,25.18,25.55,25.16,25.46,781900,14.6721850560423,14.8877811033313,14.6605312156483,14.8353388215583,1341875.25067318,0.0,1.0
2009-10-28,25.16,25.35,25.05,25.22,1586500,14.6605312156483,14.7712426993913,14.5964350934813,14.6954927368303,2722707.61631026,0.0,1.0
2009-10-29,25.67,25.72,25.21,25.48,2271800,14.9577041456952,14.9868387466802,14.6896658166333,14.8469926619523,3898800.60682866,0.0,1.0
2009-10-30,25.36,25.74,25.31,25.54,2369500,14.7770696195883,14.9984925870742,14.7479350186033,14.8819541831343,4066470.65669534,0.0,1.0
2009-11-02,25.68,25.84,25.24,25.55,1503000,14.9635310658922,15.0567617890442,14.7071465772243,14.8877811033313,2579407.21545183,0.0,1.0
2009-11-03,25.64,25.785,25.25,25.5,1367800,14.9402233851042,15.0247137279607,14.7129734974213,14.8586465023463,2347380.69813374,0.0,1.0
2009-11-04,25.59,26.02,25.54,25.94,1507600,14.9110887841193,15.1616463525902,14.8819541831343,15.1150309910142,2587301.60879252,0.0,1.0
2009-11-05,25.87,25.89,25.59,25.8,1048200,15.0742425496352,15.0858963900292,14.9110887841193,15.0334541082562,1798891.97820134,0.0,1.0
2009-11-06,25.78,25.9,25.43,25.57,997400,15.0218002678622,15.0917233102262,14.8178580609673,14.8994349437253,1711710.41696052,0.0,1.0
2009-11-09,26.4,26.4,25.93,26.04,1011400,15.3830693200761,15.3830693200761,15.1092040708172,15.1733001929842,1735736.8314757,0.0,1.0
2009-11-10,26.27,26.43,26.11,26.23,1077100,15.3073193575151,15.4005500806671,15.2140886343632,15.2840116767272,1848489.36245055,0.0,1.0
2009-11-11,26.49,26.58,26.35,26.5,691200,15.4355116018491,15.4879538836221,15.3539347190911,15.4413385220461,1186218.40806408,0.0,1.0
2009-11-12,26.1,26.48,26.1,26.29,912800,15.2082617141662,15.4296846816521,15.2082617141662,15.3189731979091,1566522.22639017,0.0,1.0
2009-11-13,26.1,26.27,25.97,26.18,561300,15.2082617141662,15.3073193575151,15.1325117516052,15.2548770757422,963287.604812447,0.0,1.0
2009-11-16,25.99,26.29,25.89,26.18,1511800,15.1441655919992,15.3189731979091,15.0858963900292,15.2548770757422,2594509.53314709,0.0,1.0
2009-11-17,25.91,26.03,25.79,25.99,829600,15.0975502304232,15.1674732727872,15.0276271880592,15.1441655919992,1423736.67727135,0.0,1.0
2009-11-18,25.79,25.99,25.72,25.92,549500,15.0276271880592,15.1441655919992,14.9868387466802,15.1033771506202,943036.769721078,0.0,1.0
2009-11-19,25.53,25.75,25.44,25.74,1480900,14.8761272629373,15.0043195072712,14.8236849811643,14.9984925870742,2541479.80396713,0.0,1.0
2009-11-20,25.43,25.67,25.3,25.48,1020000,14.8178580609673,14.9577041456952,14.7421080984063,14.8469926619523,1750495.91467788,0.0,1.0
2009-11-23,25.73,25.93,25.54,25.68,843900,14.9926656668772,15.1092040708172,14.8819541831343,14.9635310658922,1448277.94352615,0.0,1.0
2009-11-24,25.76,25.85,25.55,25.85,767500,15.0101464274682,15.0625887092412,14.8877811033313,15.0625887092412,1317162.36717184,0.0,1.0
2009-11-25,25.63,25.95,25.47,25.75,1176200,14.9343964649072,15.1208579112112,14.8411657417553,15.0043195072712,2018562.05376876,0.0,1.0
2009-11-27,25.2,25.52,25.05,25.15,752300,14.6838388964363,14.8703003427403,14.5964350934813,14.6547042954513,1291076.54569821,0.0,1.0
2009-11-30,25.52,25.54,25.11,25.3,1260200,14.8703003427403,14.8819541831343,14.6313966146633,14.7421080984063,2162720.54085987,0.0,1.0
2009-12-01,25.58,25.68,25.31,25.48,1163100,14.9052618639223,14.9635310658922,14.7479350186033,14.8469926619523,1996080.19447239,0.0,1.0
2009-12-02,25.52,25.78,25.47,25.67,1014700,14.8703003427403,15.0218002678622,14.8411657417553,14.9577041456952,1741400.20061142,0.0,1.0
2009-12-03,25.22,25.67,25.21,25.63,1438200,14.6954927368303,14.9577041456952,14.6896658166333,14.9343964649072,2468199.23969582,0.0,1.0
2009-12-04,25.49,25.6569,25.12,25.55,1257200,14.8528195821493,14.9500708802372,14.6372235348603,14.8877811033313,2157572.02346376,0.0,1.0
2009-12-07,25.39,25.6,25.27,25.54,1181300,14.7945503801793,14.9169157043162,14.7246273378153,14.8819541831343,2027314.53334214,0.0,1.0
2009-12-08,25.4,25.54,25.315,25.35,1167200,14.8003773003763,14.8819541831343,14.7508484787018,14.7712426993913,2003116.50158042,0.0,1.0
2009-12-09,25.54,25.585,25.285,25.47,771700,14.8819541831343,14.9081753240208,14.7333677181108,14.8411657417553,1324370.29152639,0.0,1.0
2009-12-10,25.74,25.815,25.53,25.64,502200,14.9984925870742,15.0421944885517,14.8761272629373,14.9402233851042,861861.812109055,0.0,1.0
2009-12-11,25.83,25.88,25.59,25.74,890400,15.0509348688472,15.0800694698322,14.9110887841193,14.9984925870742,1528079.96316587,0.0,1.0
2009-12-14,26.15,26.15,25.835,25.92,568300,15.2373963151512,15.2373963151512,15.0538483289457,15.1033771506202,975300.81207004,0.0,1.0
2009-12-15,25.99,26.31,25.99,26.11,1172100,15.1441655919992,15.3306270383031,15.1441655919992,15.2140886343632,2011525.74666073,0.0,1.0
2009-12-16,26.05,26.28,26.01,26.14,872300,15.1791271131812,15.3131462777121,15.1558194323932,15.2315693949542,1497017.24154267,0.0,1.0
2009-12-17,25.87,26.04,25.78,25.86,2700200,15.0742425496352,15.1733001929842,15.0218002678622,15.0684156294382,4634008.89099336,0.0,1.0
2009-12-18,25.84,26.06,25.61,25.88,2627300,15.0567617890442,15.1849540333782,14.9227426245132,15.0800694698322,4508899.91826786,0.0,1.0
2009-12-21,25.64,25.76,25.54,25.74,710100,15.1703867328857,15.2413869828056,15.1112198579524,15.2295536078189,1200164.78950611,0.395,1.0
2009-12-22,25.88,25.92,25.65,25.69,644500,15.3123872327255,15.3360539826988,15.176303420379,15.1999701703523,1089291.94034176,0.0,1.0
2009-12-23,25.96,26.05,25.84,25.89,493800,15.3597207326721,15.412970920112,15.2887204827522,15.3183039202188,834588.611545016,0.0,1.0
2009-12-24,26.19,26.2,25.9,25.98,274600,15.4958045450186,15.5017212325119,15.3242206077121,15.3715541076587,464111.04238611,0.0,1.0
2009-12-28,26.18,26.33,26.1,26.24,307700,15.4898878575252,15.5786381699251,15.4425543575786,15.5253879824852,520054.507437024,0.0,1.0
2009-12-29,26.33,26.37,26.13,26.27,535400,15.5786381699251,15.6023049198984,15.4603044200586,15.5431380449652,904898.223210211,0.0,1.0
2009-12-30,26.42,26.5,26.2,26.2,489200,15.631888357365,15.6792218573116,15.5017212325119,15.5017212325119,826813.991024348,0.0,1.0
2009-12-31,26.24,26.89,26.24,26.54,1096900,15.5253879824852,15.9099726695513,15.5253879824852,15.7028886072849,1853908.96720075,0.0,1.0
2010-01-04,26.5,26.7,26.42,26.42,1261400,15.6792218573116,15.7975556071782,15.631888357365,15.631888357365,2131936.15755951,0.0,1.0
2010-01-05,26.51,26.54,26.29,26.43,1412800,15.685138544805,15.7028886072849,15.5549714199518,15.6378050448584,2387822.58078331,0.0,1.0
2010-01-06,26.57,26.58,26.39,26.5,1139100,15.7206386697649,15.7265553572582,15.6141382948851,15.6792218573116,1925232.65980342,0.0,1.0
2010-01-07,26.67,26.7,26.43,26.57,982900,15.7798055446982,15.7975556071782,15.6378050448584,15.7206386697649,1661233.58907978,0.0,1.0
2010-01-08,26.58,26.71,26.49,26.54,757800,15.7265553572582,15.8034722946715,15.6733051698183,15.7028886072849,1280784.22403567,0.0,1.0
2010-01-11,26.78,26.9,26.6,26.74,636400,15.8448891071248,15.9158893570447,15.7383887322449,15.8212223571515,1075601.8476858,0.0,1.0
2010-01-12,26.73,27.0,26.67,26.73,825700,15.8153056696581,15.9750562319779,15.7798055446982,15.8153056696581,1395544.38346035,0.0,1.0
2010-01-13,26.97,27.1,26.72,26.9,738500,15.9573061694979,16.0342231069112,15.8093889821648,15.9158893570447,1248164.62054677,0.0,1.0
2010-01-14,27.03,27.13,26.7,27.02,729400,15.9928062944579,16.0519731693911,15.7975556071782,15.9868896069646,1232784.39299501,0.0,1.0
2010-01-15,26.86,27.05,26.7,27.05,969000,15.8922226070714,16.0046396694445,15.7975556071782,16.0046396694445,1637740.71402819,0.0,1.0
2010-01-19,27.35,27.365,26.84,26.95,844700,16.1821402942443,16.1910153254843,15.8803892320847,15.9454727945113,1427656.94648051,0.0,1.0
2010-01-20,27.04,27.28,26.81,27.17,828700,15.9987229819512,16.140723481791,15.8626391696047,16.0756399193644,1400614.78814774,0.0,1.0
2010-01-21,26.84,27.28,26.57,27.1,1335300,15.8803892320847,16.140723481791,15.7206386697649,16.0342231069112,2256837.12635897,0.0,1.0
2010-01-22,26.29,27.05,26.24,26.81,1283400,15.5549714199518,16.0046396694445,15.5253879824852,15.8626391696047,2169119.12526706,0.0,1.0
2010-01-25,26.47,26.735,26.35,26.57,1006400,15.6614717948317,15.8182640134048,15.5904715449118,15.7206386697649,1700951.75913103,0.0,1.0
2010-01-26,26.23,26.77,26.19,26.43,863500,15.5194712949919,15.8389724196314,15.4958045450186,15.6378050448584,1459431.48252151,0.0,1.0
2010-01-27,26.45,26.51,26.06,26.16,1097500,15.649638419845,15.685138544805,15.4188876076053,15.4780544825386,1854923.04813823,0.0,1.0
2010-01-28,26.23,26.59,26.15,26.51,840600,15.5194712949919,15.7324720447516,15.4721377950453,15.685138544805,1420727.39340773,0.0,1.0
2010-01-29,26.39,26.6,26.23,26.29,1451100,15.6141382948851,15.7383887322449,15.5194712949919,15.5549714199518,2452554.74729237,0.0,1.0
2010-02-01,26.31,26.68,26.2,26.54,1434400,15.5668047949385,15.7857222321915,15.5017212325119,15.7028886072849,2424329.49453254,0.0,1.0
2010-02-02,26.64,26.64,26.21,26.29,804300,15.7620554822182,15.7620554822182,15.5076379200052,15.5549714199518,1359375.49669027,0.0,1.0
2010-02-03,26.63,26.71,26.37,26.5,1253100,15.7561387947249,15.8034722946715,15.6023049198984,15.6792218573116,2117908.03792438,0.0,1.0
2010-02-04,26.26,26.67,26.26,26.36,2393600,15.5372213574718,15.7798055446982,15.5372213574718,15.5963882324051,4045506.88658193,0.0,1.0
2010-02-05,26.31,26.535,25.91,26.27,1794900,15.5668047949385,15.6999302635383,15.3301372952055,15.5431380449652,3033623.12446769,0.0,1.0
2010-02-08,25.66,26.41,25.62,26.26,1433800,15.1822201078723,15.6259716698717,15.158553357899,15.5372213574718,2423315.41359507,0.0,1.0
2010-02-09,25.78,25.98,25.5,25.8,1169800,15.2532203577922,15.3715541076587,15.0875531079791,15.2650537327789,1977119.80110442,0.0,1.0
2010-02-10,25.85,26.0,25.6,25.79,809000,15.2946371702455,15.3833874826454,15.1467199829124,15.2591370452856,1367319.13070052,0.0,1.0
2010-02-11,25.87,26.09,25.65,25.8,897400,15.3064705452322,15.4366376700853,15.176303420379,15.2650537327789,1516727.05548906,0.0,1.0
2010-02-12,25.98,26.01,25.64,25.76,1361600,15.3715541076587,15.3893041701387,15.1703867328857,15.2413869828056,2301287.67411846,0.0,1.0
2010-02-16,26.33,26.33,25.91,26.04,834900,15.5786381699251,15.5786381699251,15.3301372952055,15.4070542326187,1411093.62450169,0.0,1.0
2010-02-17,26.51,26.545,26.3,26.48,675000,15.685138544805,15.7058469510316,15.5608881074451,15.667388482325,1140841.0546636,0.0,1.0
2010-02-18,26.66,26.69,26.41,26.49,1124600,15.7738888572049,15.7916389196848,15.6259716698717,15.6733051698183,1900725.70381434,0.0,1.0
2010-02-19,26.71,26.74,26.41,26.5,1182500,15.8034722946715,15.8212223571515,15.6259716698717,15.6792218573116,1998584.51428105,0.0,1.0
2010-02-22,26.84,26.86,26.5,26.71,845000,15.8803892320847,15.8922226070714,15.6792218573116,15.8034722946715,1428163.98694925,0.0,1.0
2010-02-23,26.6,26.91,26.54,26.85,978300,15.7383887322449,15.921806044538,15.7028886072849,15.886305919578,1653458.96855911,0.0,1.0
2010-02-24,26.92,26.99,26.57,26.75,847400,15.9277227320313,15.9691395444846,15.7206386697649,15.8271390446448,1432220.31069916,0.0,1.0
2010-02-25,26.96,26.96,26.64,26.74,839400,15.9513894820046,15.9513894820046,15.7620554822182,15.8212223571515,1418699.23153278,0.0,1.0
2010-02-26,26.89,27.03,26.71,27.0,812000,15.9099726695513,15.9928062944579,15.8034722946715,15.9750562319779,1372389.53538792,0.0,1.0
2010-03-01,27.38,27.39,26.82,27.02,1164400,16.1998903567243,16.2058070442176,15.8685558570981,15.9868896069646,1967993.0726671,0.0,1.0
2010-03-02,27.73,27.78,27.42,27.54,1383500,16.4069744189906,16.4365578564573,16.2235571066976,16.2945573566175,2338301.62833644,0.0,1.0
2010-03-03,27.68,27.93,27.54,27.83,959900,16.377390981524,16.5253081688571,16.2945573566175,16.4661412939239,1622360.48647643,0.0,1.0
2010-03-04,27.82,27.84,27.58,27.64,942400,16.4602246064306,16.4720579814172,16.3182241065908,16.3537242315507,1592783.12579996,0.0,1.0
2010-03-05,28.06,28.17,27.82,28.0,1366000,16.6022251062704,16.6673086686969,16.4602246064306,16.5667249813104,2308724.26765996,0.0,1.0
2010-03-08,28.33,28.38,28.09,28.19,894500,16.7619756685901,16.7915591060568,16.6199751687503,16.6791420436836,1511825.66429125,0.0,1.0
2010-03-09,28.42,28.56,28.17,28.19,848100,16.8152258560301,16.8980594809366,16.6673086686969,16.6791420436836,1433403.40512622,0.0,1.0
2010-03-10,28.38,28.56,28.15,28.41,1277300,16.7915591060568,16.8980594809366,16.6554752937103,16.8093091685367,2158809.30240269,0.0,1.0
2010-03-11,28.49,28.54,28.27,28.34,873400,16.8566426684833,16.88622610595,16.7264755436302,16.7678923560835,1476163.81798991,0.0,1.0
2010-03-12,28.5,28.83,28.37,28.64,1326000,16.8625593559767,17.0578100432564,16.7856424185635,16.9453929808832,2241118.87182805,0.0,1.0
2010-03-15,28.69,28.73,28.4,28.68,982700,16.9749764183499,16.9986431683232,16.8033924810434,16.9690597308565,1660895.56210062,0.0,1.0
2010-03-16,28.75,28.85,28.58,28.75,813300,17.0104765433098,17.0696434182431,16.9098928559233,17.0104765433098,1374586.71075245,0.0,1.0
2010-03-17,29.11,29.21,28.82,28.86,714300,17.2234772930695,17.2826441680028,17.0518933557631,17.0755601057364,1207263.35606846,0.0,1.0
2010-03-18,29.28,29.29,29.06,29.12,652400,17.324060980456,17.3299776679494,17.1938938556029,17.2293939805628,1102644.00601857,0.0,1.0
2010-03-19,29.39,29.65,29.14,29.56,1558500,17.3891445428826,17.5429784177091,17.2412273555495,17.4897282302691,2634075.23510107,0.0,1.0
2010-03-22,28.68,28.93,28.62,28.87,1090800,17.2027688868429,17.3527232878788,17.1667798305942,17.3167342316302,1818552.82750016,0.395,1.0
2010-03-23,28.9525,28.97,28.63,28.77,705700,17.366219183972,17.3767159920446,17.1727780066357,17.2567524712158,1176524.32193516,0.0,1.0
2010-03-24,28.79,28.9,28.69,28.69,712400,17.2687488232987,17.3347287597545,17.2087670628843,17.2087670628843,1187694.38422361,0.0,1.0
2010-03-25,28.86,29.2,28.84,28.89,776700,17.3107360555887,17.5146740409976,17.2987397035059,17.3287305837131,1294893.63872331,0.0,1.0
2010-03-26,29.0,29.2,28.87,28.87,727300,17.3947105201689,17.5146740409976,17.3167342316302,17.3167342316302,1212535.26901436,0.0,1.0
2010-03-29,29.31,29.34,29.06,29.12,705800,17.5806539774534,17.5986485055777,17.4306995764175,17.4666886326661,1176691.03928275,0.0,1.0
2010-03-30,29.18,29.38,29.07,29.37,708900,17.5026776889148,17.6226412097435,17.4366977524589,17.6166430337021,1181859.277058,0.0,1.0
2010-03-31,28.91,29.13,28.82,29.13,936300,17.3407269357959,17.4726868087076,17.286743351423,17.4726868087076,1560974.52547526,0.0,1.0
2010-04-01,29.08,29.1675,28.87,29.0,799200,17.4426959285004,17.495179968863,17.3167342316302,17.3947105201689,1332405.04193081,0.0,1.0
2010-04-05,29.27,29.3,28.9605,29.18,659000,17.5566612732877,17.574655801412,17.3710177248052,17.5026776889148,1098667.32061112,0.0,1.0
2010-04-06,29.37,29.4,29.2,29.21,695100,17.6166430337021,17.6346375618264,17.5146740409976,17.5206722170391,1158852.28309073,0.0,1.0
2010-04-07,29.23,29.465,29.13,29.42,870700,17.5326685691219,17.6736257060957,17.4726868087076,17.6466339139093,1451607.94545691,0.0,1.0
2010-04-08,29.33,29.4,29.06,29.29,1229600,17.5926503295363,17.6346375618264,17.4306995764175,17.5686576253706,2049956.50595362,0.0,1.0
2010-04-09,29.29,29.62,29.13,29.42,763400,17.5686576253706,17.766597434738,17.4726868087076,17.6466339139093,1272720.23149397,0.0,1.0
2010-04-12,29.21,29.43,29.07,29.42,746200,17.5206722170391,17.6526320899507,17.4366977524589,17.6466339139093,1244044.84770867,0.0,1.0
2010-04-13,29.42,29.5,29.08,29.25,729600,17.6466339139093,17.6946193222408,17.4426959285004,17.5446649212048,1216369.76800891,0.0,1.0
2010-04-14,29.86,29.86,29.4,29.42,784700,17.9105536597325,17.9105536597325,17.6346375618264,17.6466339139093,1308231.02653042,0.0,1.0
2010-04-15,29.82,29.93,29.65,29.9,636900,17.8865609555668,17.9525408920226,17.7845919628623,17.9345463638983,1061822.78679396,0.0,1.0
2010-04-16,29.25,29.79,29.15,29.71,1807000,17.5446649212048,17.8685664274424,17.4846831607904,17.8205810191109,3012582.47093216,0.0,1.0
2010-04-19,29.56,29.57,29.16,29.17,855500,17.7306083784894,17.7366065545308,17.4906813368319,17.4966795128733,1426266.90862339,0.0,1.0
2010-04-20,29.78,29.8,29.45,29.68,1014400,17.862568251401,17.8745646034839,17.6646284420336,17.8025864909866,1691180.77394222,0.0,1.0
2010-04-21,29.73,29.86,29.53,29.79,1334200,17.8325773711938,17.9105536597325,17.7126138503651,17.8685664274424,2224342.85153165,0.0,1.0
2010-04-22,29.85,29.865,29.31,29.64,771200,17.9045554836911,17.9135527477532,17.5806539774534,17.7785937868209,1285724.18460591,0.0,1.0
2010-04-23,30.21,30.21,29.63,29.81,796900,18.1204898211828,18.1204898211828,17.7725956107794,17.8805627795253,1328570.54293627,0.0,1.0
2010-04-26,30.02,30.375,30.0,30.23,567400,18.0065244763955,18.2194597258665,17.9945281243126,18.1324861732657,945954.23021965,0.0,1.0
2010-04-27,28.89,30.04,28.85,29.95,936000,17.3287305837131,18.0185208284784,17.3047378795473,17.9645372441054,1560474.37343248,0.0,1.0
2010-04-28,29.17,29.51,28.97,28.97,919200,17.4966795128733,17.7006174982822,17.3767159920446,17.3767159920446,1532465.85903755,0.0,1.0
2010-04-29,29.13,29.28,28.7,29.17,1266900,17.4726868087076,17.5626594493291,17.2147652389257,17.4966795128733,2112142.07660429,0.0,1.0
2010-04-30,28.44,28.85,28.37,28.81,1467200,17.0588126618484,17.3047378795473,17.0168254295583,17.2807451753816,2446076.92382494,0.0,1.0
2010-05-03,28.71,28.88,28.39,28.68,1113600,17.2207634149672,17.3227324076716,17.0288217816412,17.2027688868429,1856564.38275044,0.0,1.0
2010-05-04,28.0,28.47,27.79,28.47,1575600,16.7948929160251,17.0768071899727,16.6689312191549,17.0768071899727,2626798.52861136,0.0,1.0
2010-05-05,27.9,28.11,27.07,27.76,1868000,16.7349111556107,16.8608728524809,16.2370625441714,16.6509366910306,3114280.05296142,0.0,1.0
2010-05-06,26.99,28.02,26.11,27.87,2658400,16.1890771358399,16.806889268108,15.6612376441934,16.7169166274864,4432013.96830441,0.0,1.0
2010-05-07,26.58,27.34,26.47,27.14,2785300,15.943151918141,16.3990132972902,15.8771719816852,16.2790497764615,4643578.28239476,0.0,1.0
2010-05-10,27.63,27.69,27.24,27.46,1747500,16.5729604024919,16.6089494587406,16.3390315368759,16.4709914097875,2913385.64911675,0.0,1.0
2010-05-11,27.46,27.875,27.3,27.41,1408100,16.4709914097875,16.7199157155071,16.3750205931245,16.4410005295803,2347546.97139987,0.0,1.0
2010-05-12,27.83,27.86,27.54,27.66,1019400,16.6929239233207,16.710918451445,16.518976818119,16.5909549306162,1699516.64132166,0.0,1.0
2010-05-13,27.72,28.04,27.72,27.89,1019400,16.6269439868649,16.8188856201909,16.6269439868649,16.7289129795693,1699516.64132166,0.0,1.0
2010-05-14,27.4,27.63,27.245,27.57,1416200,16.4350023535389,16.5729604024919,16.3420306248966,16.5369713462433,2361051.07655458,0.0,1.0
2010-05-17,27.79,27.86,27.33,27.45,1327200,16.6689312191549,16.710918451445,16.3930151212488,16.4649932337461,2212672.63720043,0.0,1.0
2010-05-18,27.54,28.16,27.51,28.09,1687400,16.518976818119,16.8908637326881,16.5009822899947,16.8488765003981,2813188.52321579,0.0,1.0
2010-05-19,27.66,27.9,27.31,27.55,1005100,16.5909549306162,16.7349111556107,16.3810187691659,16.5249749941604,1675676.06061645,0.0,1.0
2010-05-20,26.63,27.31,26.57,27.12,1791400,15.9731427983482,16.3810187691659,15.9371537420996,16.2670534243786,2986574.56470828,0.0,1.0
2010-05-21,27.0,27.0,26.03,26.15,1588800,16.1950753118814,16.1950753118814,15.6132522358619,15.6852303483592,2648805.21849309,0.0,1.0
2010-05-24,26.49,27.01,26.49,26.97,916500,15.889168333768,16.2010734879228,15.889168333768,16.1770807837571,1527964.49065265,0.0,1.0
2010-05-25,26.4,26.4,25.65,26.07,1828600,15.8351847493951,15.8351847493951,15.3853215462873,15.6372449400277,3048593.41801137,0.0,1.0
2010-05-26,26.21,26.7,26.14,26.7,1224900,15.7212194046078,16.0151300306382,15.6792321723177,16.0151300306382,2042120.79061694,0.0,1.0
2010-05-27,27.25,27.25,26.4101,26.75,1433500,16.3450297129173,16.3450297129173,15.841242907197,16.0451209108454,2389893.17768747,0.0,1.0
2010-05-28,27.19,27.42,26.97,27.17,1230400,16.3090406566687,16.4469987056217,16.1770807837571,16.2970443045858,2051290.24473433,0.0,1.0
2010-06-01,26.67,27.41,26.67,26.97,1435600,15.9971355025139,16.4410005295803,15.9971355025139,16.1770807837571,2393394.24198684,0.0,1.0
2010-06-02,27.43,27.44,26.68,26.9,934500,16.4529968816632,16.4589950577046,16.0031336785554,16.135093551467,1557973.61321865,0.0,1.0
2010-06-03,27.47,27.57,27.2,27.47,708000,16.4769895858289,16.5369713462433,16.3150388327101,16.4769895858289,1180358.8209297,0.0,1.0
2010-06-04,26.39,27.07,26.37,27.02,1398900,15.8291865733537,16.2370625441714,15.8171902212708,16.2070716639642,2332208.97542169,0.0,1.0
2010-06-07,26.24,26.7,26.24,26.59,1321600,15.7392139327321,16.0151300306382,15.7392139327321,15.9491500941824,2203336.46573544,0.0,1.0
2010-06-08,26.73,26.76,25.999,26.29,1227000,16.0331245587626,16.0511190868869,15.5946578901335,15.7692048129393,2045621.8549163,0.0,1.0
2010-06-09,26.66,26.97,26.57,26.92,1144500,15.9911373264725,16.1770807837571,15.9371537420996,16.1470899035499,1908080.04315543,0.0,1.0
2010-06-10,27.7,27.73,26.94,27.1,1182200,16.614947634782,16.6329421629063,16.1590862556327,16.2550570722957,1970932.48319646,0.0,1.0
2010-06-11,27.89,27.91,27.36,27.43,791600,16.7289129795693,16.7409093316522,16.4110096493731,16.4529968816632,1319734.52351406,0.0,1.0
2010-06-14,27.97,28.25,27.84,28.1,1224800,16.7768983879008,16.9448473170611,16.6989220993621,16.8548746764395,2041954.07326935,0.0,1.0
2010-06-15,28.42,28.49,27.89,27.98,1049000,17.0468163097655,17.0888035420556,16.7289129795693,16.7828965639422,1748864.97620799,0.0,1.0
2010-06-16,28.15,28.36,28.01,28.3,997400,16.8848655566467,17.0108272535169,16.8008910920666,16.9748381972682,1662838.82485209,0.0,1.0
2010-06-17,28.28,28.3,28.01,28.29,1278300,16.9628418451854,16.9748381972682,16.8008910920666,16.9688400212268,2131147.85422943,0.0,1.0
2010-06-18,28.29,28.39,28.2,28.39,1069100,16.9688400212268,17.0288217816412,16.9148564368539,17.0288217816412,1782375.16307337,0.0,1.0
2010-06-21,27.69,28.2,27.59,28.16,1243100,16.8458774123773,17.1561481772857,16.7850400074933,17.1318132153321,2043315.29651933,0.395,1.0
2010-06-22,27.54,27.93,27.49,27.85,1520000,16.7546213050514,16.9918871840989,16.7242026026094,16.9432172601917,2498462.91586306,0.0,1.0
2010-06-23,27.32,27.74,27.15,27.63,1186800,16.6207790143066,16.8762961148193,16.5173554260038,16.8093749694469,1950773.54509624,0.0,1.0
2010-06-24,26.95,27.33,26.87,27.3,1043500,16.3956806162358,16.626862754795,16.3470106923286,16.6086115333298,1715227.66625204,0.0,1.0
2010-06-25,27.36,27.3764,26.85,27.12,1088500,16.6451139762602,16.6550913106611,16.3348432113518,16.4991042045386,1789195.31836641,0.0,1.0
2010-06-28,27.08,27.45,27.07,27.45,968300,16.474769242585,16.6998676406558,16.4686855020966,16.6998676406558,1591619.50094092,0.0,1.0
2010-06-29,26.2,26.86,26.05,26.77,1849700,15.9394000796059,16.3409269518402,15.8481439722799,16.2861732874446,3040399.24702098,0.0,1.0
2010-06-30,25.87,26.33,25.86,26.2,1447800,15.7386366434887,16.018488705955,15.7325529030003,15.9394000796059,2379785.92735957,0.0,1.0
2010-07-01,25.56,26.06,25.31,25.97,1645400,15.5500406883483,15.8542277127683,15.3979471761383,15.7994740483727,2704586.10642177,0.0,1.0
2010-07-02,25.53,25.83,25.3,25.68,995000,15.5317894668831,15.7143016815351,15.3918634356499,15.6230455742091,1635506.97452878,0.0,1.0
2010-07-06,25.52,25.92,25.25,25.74,1131600,15.5257057263947,15.7690553459307,15.3614447332079,15.6595480171395,1860039.89183595,0.0,1.0
2010-07-07,26.32,26.35,25.53,25.64,1240400,16.0124049654667,16.0306561869319,15.5317894668831,15.5987106122555,2038877.23739246,0.0,1.0
2010-07-08,26.82,26.82,26.34,26.62,1402000,16.3165919898866,16.3165919898866,16.0245724464434,16.1949171801186,2304503.29476317,0.0,1.0
2010-07-09,27.08,27.09,26.66,26.7,923400,16.474769242585,16.4808529830734,16.2192521420722,16.2435871040258,1517816.22138681,0.0,1.0
2010-07-12,27.04,27.15,26.87,27.0,1128400,16.4504342806314,16.5173554260038,16.3470106923286,16.4260993186778,1854779.96990782,0.0,1.0
2010-07-13,27.61,27.67,27.23,27.23,1249700,16.7972074884701,16.8337099314005,16.566025349911,16.566025349911,2054163.8854961,0.0,1.0
2010-07-14,27.51,27.69,27.16,27.46,1114600,16.7363700835862,16.8458774123773,16.5234391664922,16.7059513811442,1832096.55659274,0.0,1.0
2010-07-15,27.5,27.6575,27.16,27.63,951100,16.7302863430978,16.82610525579,16.5234391664922,16.8093749694469,1563347.42057721,0.0,1.0
2010-07-16,26.62,27.39,26.58,27.36,1278400,16.1949171801186,16.6633651977254,16.170582218165,16.6451139762602,2101338.81028904,0.0,1.0
2010-07-19,26.78,26.89,26.45,26.68,853000,16.292257027933,16.3591781733054,16.0914935918158,16.231419623049,1402097.93896789,0.0,1.0
2010-07-20,27.06,27.08,26.17,26.43,1155500,16.4626017616082,16.474769242585,15.9211488581407,16.079326110839,1899324.93373669,0.0,1.0
2010-07-21,26.5,27.22,26.47,27.16,962200,16.1219122942578,16.5599416094226,16.1036610727926,16.5234391664922,1581592.77476542,0.0,1.0
2010-07-22,27.24,27.28,26.79,26.86,1270900,16.5721090903994,16.596444052353,16.2983407684214,16.3409269518402,2089010.86826998,0.0,1.0
2010-07-23,27.55,27.6,27.1,27.24,878800,16.7607050455398,16.7911237479817,16.4869367235618,16.5721090903994,1444506.05951346,0.0,1.0
2010-07-26,27.92,27.92,27.44,27.57,728800,16.9858034436105,16.9858034436105,16.6937839001674,16.7728725265165,1197947.21913224,0.0,1.0
2010-07-27,28.02,28.1,27.89,28.1,949100,17.0466408484945,17.0953107724017,16.9675522221453,17.0953107724017,1560059.96937213,0.0,1.0
2010-07-28,27.71,28.08,27.41,28.08,1300700,16.8580448933541,17.0831432914249,16.6755326787022,17.0831432914249,2137993.89122572,0.0,1.0
2010-07-29,27.74,28.09,27.44,28.04,1306600,16.8762961148193,17.0892270319133,16.6937839001674,17.0588083294713,2147691.87228071,0.0,1.0
2010-07-30,27.55,27.86,27.28,27.29,1109700,16.7607050455398,16.9493010006801,16.596444052353,16.6025277928414,1824042.30114028,0.0,1.0
2010-08-02,28.21,28.22,27.81,27.92,976500,17.1622319177741,17.1683156582625,16.9188822982381,16.9858034436105,1605098.05088176,0.0,1.0
2010-08-03,27.87,28.17,27.84,28.14,931400,16.9553847411685,17.1378969558205,16.9371335197033,17.1196457343553,1530966.02620714,0.0,1.0
2010-08-04,28.09,28.17,27.85,28.05,872200,17.0892270319133,17.1378969558205,16.9432172601917,17.0648920699597,1433657.47053669,0.0,1.0
2010-08-05,28.04,28.07,27.81,27.87,666400,17.0588083294713,17.0770595509365,16.9188822982381,16.9553847411685,1095378.74153365,0.0,1.0
2010-08-06,27.49,27.87,27.18,27.68,1390400,16.7242026026094,16.9553847411685,16.535606647469,16.8397936718889,2285436.07777368,0.0,1.0
2010-08-09,27.83,27.835,27.6,27.74,840500,16.9310497792149,16.9340916494591,16.7911237479817,16.8762961148193,1381551.36893612,0.0,1.0
2010-08-10,27.48,27.64,27.29,27.5,987200,16.718118862121,16.8154587099353,16.6025277928414,16.7302863430978,1622685.91482895,0.0,1.0
2010-08-11,26.75,27.16,26.74,27.14,1301500,16.2740058064678,16.5234391664922,16.2679220659794,16.5112716855154,2139308.87170775,0.0,1.0
2010-08-12,26.63,26.74,26.41,26.5,982300,16.201000920607,16.2679220659794,16.0671586298622,16.1219122942578,1614631.65937651,0.0,1.0
2010-08-13,26.67,26.98,26.46,26.53,1094200,16.2253358825606,16.413931837701,16.0975773323042,16.140163515723,1798564.5543009,0.0,1.0
2010-08-16,26.62,26.77,26.465,26.58,893500,16.1949171801186,16.2861732874446,16.1006192025484,16.170582218165,1468668.82587082,0.0,1.0
2010-08-17,27.17,27.18,26.75,26.89,1244000,16.5295229069806,16.535606647469,16.2740058064678,16.3591781733054,2044794.64956161,0.0,1.0
2010-08-18,27.37,27.38,26.95,27.19,1511500,16.6511977167486,16.657281457237,16.3956806162358,16.5416903879574,2484491.24824146,0.0,1.0
2010-08-19,26.83,27.29,26.8,27.26,908900,16.322675730375,16.6025277928414,16.3044245089098,16.5842765713762,1493982.20014996,0.0,1.0
2010-08-20,26.92,27.01,26.57,26.79,1034900,16.3774293947706,16.4321830591662,16.1644984776766,16.2983407684214,1701091.62607019,0.0,1.0
2010-08-23,26.81,27.11,26.81,27.1,654800,16.3105082493982,16.4930204640502,16.3105082493982,16.4869367235618,1076311.52454417,0.0,1.0
2010-08-24,26.79,26.96,26.51,26.58,1140800,16.2983407684214,16.4017643567242,16.1279960347462,16.170582218165,1875162.16737933,0.0,1.0
2010-08-25,26.94,27.03,26.45,26.72,859200,16.3895968757474,16.444350540143,16.0914935918158,16.2557545850026,1412289.03770365,0.0,1.0
2010-08-26,26.66,27.01,26.615,27.01,879200,16.2192521420722,16.4321830591662,16.1918753098744,16.4321830591662,1445163.54975448,0.0,1.0
2010-08-27,27.22,27.23,26.63,26.89,822100,16.5599416094226,16.566025349911,16.201000920607,16.3591781733054,1351306.81784936,0.0,1.0
2010-08-30,26.6,27.17,26.58,27.17,672500,16.1827496991418,16.5295229069806,16.170582218165,16.5295229069806,1105405.46770915,0.0,1.0
2010-08-31,26.67,26.85,26.4,26.61,1230400,16.2253358825606,16.3348432113518,16.0610748893738,16.1888334396302,2022439.98136705,0.0,1.0
2010-09-01,27.59,27.59,26.9,27.06,1591300,16.7850400074933,16.7850400074933,16.3652619137938,16.4626017616082,2615660.55132428,0.0,1.0
2010-09-02,27.7,27.77,27.47,27.67,1249900,16.8519611528657,16.8945473362845,16.7120351216326,16.8337099314005,2054492.63061661,0.0,1.0
2010-09-03,28.295,28.3,27.85,27.99,1068500,17.2139437119255,17.2169855821697,16.9432172601917,17.0283896270293,1756320.80631558,0.0,1.0
2010-09-07,27.83,28.22,27.76,28.22,910000,16.9310497792149,17.1683156582625,16.8884635957961,17.1683156582625,1495790.29831276,0.0,1.0
2010-09-08,27.97,28.09,27.76,27.99,1363800,17.0162221460525,17.0892270319133,16.8884635957961,17.0283896270293,2241712.97674608,0.0,1.0
2010-09-09,28.25,28.38,28.02,28.27,1042800,17.1865668797277,17.2656555060769,17.0466408484945,17.1987343607045,1714077.05833026,0.0,1.0
2010-09-10,28.26,28.42,28.14,28.27,936100,17.1926506202161,17.2899904680305,17.1196457343553,17.1987343607045,1538691.53653909,0.0,1.0
2010-09-13,28.82,28.84,28.4366,28.55,1244800,17.5333400875664,17.5455075685432,17.3000894772412,17.3690790943797,2046109.63004365,0.0,1.0
2010-09-14,28.82,28.99,28.58,28.81,869000,17.5333400875664,17.6367636758692,17.3873303158449,17.527256347078,1428397.54860856,0.0,1.0
2010-09-15,29.1,29.16,28.65,28.72,832800,17.7036848212416,17.740187264172,17.4299164992637,17.4725026826825,1368894.68179655,0.0,1.0
2010-09-16,29.12,29.21,28.795,29.15,868300,17.7158523022184,17.770605966614,17.5181307363454,17.7341035236836,1427246.94068678,0.0,1.0
2010-09-17,29.21,29.39,29.01,29.34,1285800,17.770605966614,17.8801132954052,17.648931156846,17.8496945929632,2113502.37974785,0.0,1.0
2010-09-20,29.07,29.17,28.64,28.92,1463800,17.9287832193124,17.9904577401907,17.6635827795358,17.836271437995,2373427.43673555,0.4,1.0
2010-09-21,28.81,29.34,28.68,29.34,1767000,17.7684294650289,18.0953044256837,17.6882525878871,18.0953044256837,2865040.49782192,0.0,1.0
2010-09-22,28.25,28.85,28.25,28.79,1884300,17.4230521481106,17.7930992733802,17.4230521481106,17.7560945608532,3055232.49012215,0.0,1.0
2010-09-23,27.91,28.3,27.9,28.05,1015400,17.2133587771245,17.4538894085497,17.2071913250367,17.2997031063541,1646384.9018044,0.0,1.0
2010-09-24,28.78,28.78,28.17,28.3,1264200,17.7499271087654,17.7499271087654,17.373712531408,17.4538894085497,2049792.98095443,0.0,1.0
2010-09-27,28.59,28.9,28.54,28.9,913200,17.6327455190967,17.8239365338193,17.6019082586576,17.8239365338193,1480676.27765194,0.0,1.0
2010-09-28,28.95,29.0,28.35,28.58,1042900,17.8547737942585,17.8856110546976,17.4847266689889,17.6265780670089,1690973.8173053,0.0,1.0
2010-09-29,28.69,28.95,28.56,28.93,829400,17.694420039975,17.8547737942585,17.6142431628332,17.8424388900828,1344801.69150735,0.0,1.0
2010-09-30,28.82,29.35,28.8,28.99,1311700,17.7745969171167,18.1014718777715,17.7622620129411,17.8794436026098,2126810.19863781,0.0,1.0
2010-10-01,28.85,29.13,28.68,28.85,1176300,17.7930992733802,17.9657879318394,17.6882525878871,17.7930992733802,1907270.59286243,0.0,1.0
2010-10-04,28.88,29.04,28.72,28.87,809600,17.8116016296437,17.9102808630489,17.7129223962385,17.8054341775559,1312697.6723467,0.0,1.0
2010-10-05,29.47,29.57,28.75,29.18,1316700,18.1754813028255,18.2371558237037,17.7314247525019,17.9966251922785,2134917.27418342,0.0,1.0
2010-10-06,29.51,29.54,29.26,29.49,811000,18.2001511111768,18.2186534674402,18.0459648089811,18.1878162070011,1314967.65349947,0.0,1.0
2010-10-07,29.48,29.72,29.34,29.71,787400,18.1816487549133,18.3296676050211,18.0953044256837,18.3235001529333,1276702.25692415,0.0,1.0
2010-10-08,29.54,29.65,29.28,29.56,435800,18.2186534674402,18.2864954404063,18.0582997131568,18.2309883716159,706612.704556194,0.0,1.0
2010-10-11,29.53,29.67,29.43,29.64,505400,18.2124860153524,18.298830344582,18.1508114944742,18.2803279883185,819463.196151216,0.0,1.0
2010-10-12,29.68,29.73,29.41,29.57,726900,18.3049977966698,18.335835057109,18.1384765902985,18.2371558237037,1178606.64282216,0.0,1.0
2010-10-13,29.88,30.1,29.7,29.75,756200,18.4283468384264,18.5640307843585,18.3173327008455,18.3481699612846,1226114.10551948,0.0,1.0
2010-10-14,29.91,30.26,29.74,29.77,1084900,18.4468491946898,18.6627100177638,18.3420025091968,18.3605048654603,1759073.25188851,0.0,1.0
2010-10-15,29.87,30.18,29.79,30.18,1327200,18.4221793863385,18.6133704010612,18.3728397696359,18.6133704010612,2151942.13282923,0.0,1.0
2010-10-18,30.13,30.13,29.86,29.89,664600,18.582533140622,18.582533140622,18.4160119342507,18.4345142905142,1077592.48152374,0.0,1.0
2010-10-19,29.78,30.29,29.7,29.87,1134400,18.3666723175481,18.6812123740273,18.3173327008455,18.4221793863385,1839333.29979014,0.0,1.0
2010-10-20,30.26,30.39,29.88,29.97,965900,18.6627100177638,18.7428868949055,18.4283468384264,18.4838539072168,1566124.85390277,0.0,1.0
2010-10-21,30.25,30.7,30.17,30.46,896000,18.6565425656759,18.9340779096282,18.6072029489733,18.7860590595203,1452787.93777501,0.0,1.0
2010-10-22,30.49,30.555,30.29,30.29,810000,18.8045614157838,18.8446498543547,18.6812123740273,18.6812123740273,1313346.23839035,0.0,1.0
2010-10-25,30.66,30.84,30.59,30.75,753800,18.9094081012768,19.0204222388577,18.8662359366621,18.9649151700673,1222222.70925759,0.0,1.0
2010-10-26,30.27,30.65,30.23,30.59,950400,18.6688774698516,18.903240649189,18.6442076615003,18.8662359366621,1540992.91971135,0.0,1.0
2010-10-27,30.34,30.38,29.895,30.22,955900,18.7120496344664,18.7367194428177,18.4375980165581,18.6380402094125,1549910.70281153,0.0,1.0
2010-10-28,29.58,30.24,29.54,30.24,1705700,18.2433232757916,18.6503751135881,18.2186534674402,18.6503751135881,2765647.75163262,0.0,1.0
2010-10-29,29.45,29.58,29.28,29.57,916700,18.1631463986498,18.2433232757916,18.0582997131568,18.2371558237037,1486351.23053387,0.0,1.0
2010-11-01,29.5,29.98,29.3499,29.64,1046300,18.1939836590889,18.4900213593046,18.1014102032507,18.2803279883185,1696486.62867633,0.0,1.0
2010-11-02,29.88,29.98,29.73,29.86,744400,18.4283468384264,18.4900213593046,18.335835057109,18.4160119342507,1206981.40723182,0.0,1.0
2010-11-03,29.91,29.95,29.5,29.94,1295900,18.4468491946898,18.4715190030411,18.1939836590889,18.4653515509533,2101191.83991366,0.0,1.0
2010-11-04,30.9,30.91,30.13,30.29,1429600,19.0574269513847,19.0635944034725,18.582533140622,18.6812123740273,2317975.04000351,0.0,1.0
2010-11-05,30.74,31.24,30.54,30.92,1013300,18.9587477179795,19.2671203223708,18.8353986762229,19.0697618555603,1642979.93007524,0.0,1.0
2010-11-08,30.37,30.74,30.17,30.66,1356700,18.7305519907299,18.9587477179795,18.6072029489733,18.9094081012768,2199773.87854838,0.0,1.0
2010-11-09,29.98,30.48,29.9,30.48,830600,18.4900213593046,18.798393963696,18.440681742602,18.798393963696,1346747.38963831,0.0,1.0
2010-11-10,30.29,30.32,29.94,30.09,1284900,18.6812123740273,18.6997147302907,18.4653515509533,18.5578633322707,2083356.27371328,0.0,1.0
2010-11-11,30.01,30.21,29.93,30.17,744200,18.5085237155681,18.6318727573246,18.4591840988655,18.6072029489733,1206657.12421,0.0,1.0
2010-11-12,29.77,29.96,29.7,29.94,679100,18.3605048654603,18.477686455129,18.3173327008455,18.4653515509533,1101103.00060603,0.0,1.0
2010-11-15,30.18,30.49,29.93,29.93,1441600,18.6133704010612,18.8045614157838,18.4591840988655,18.4591840988655,2337432.021313,0.0,1.0
2010-11-16,29.53,30.1,29.42,30.06,1338400,18.2124860153524,18.5640307843585,18.1446440423863,18.5393609760072,2170101.98205142,0.0,1.0
2010-11-17,29.64,29.69,29.42,29.59,1013300,18.2803279883185,18.3111652487576,18.1446440423863,18.2494907278794,1642979.93007524,0.0,1.0
2010-11-18,30.13,30.23,29.6804,29.9,1005700,18.582533140622,18.6442076615003,18.3052444947533,18.440681742602,1630657.1752459,0.0,1.0
2010-11-19,30.12,30.12,29.79,30.12,829100,18.5763656885342,18.5763656885342,18.3728397696359,18.5763656885342,1344315.26697462,0.0,1.0
2010-11-22,30.03,30.11,29.69,30.03,1132500,18.5208586197438,18.5701982364464,18.3111652487576,18.5208586197438,1836252.6110828,0.0,1.0
2010-11-23,29.78,29.89,29.57,29.71,936000,18.3666723175481,18.4345142905142,18.2371558237037,18.3235001529333,1517644.54213996,0.0,1.0
2010-11-24,30.27,30.28,29.94,29.98,1069600,18.6688774698516,18.6750449219394,18.4653515509533,18.4900213593046,1734265.60071891,0.0,1.0
2010-11-26,29.96,30.26,29.96,30.05,438400,18.477686455129,18.6627100177638,18.477686455129,18.5331935239194,710828.383839913,0.0,1.0
2010-11-29,30.12,30.18,29.54,29.77,634600,18.5763656885342,18.6133704010612,18.2186534674402,18.3605048654603,1028950.02825002,0.0,1.0
2010-11-30,30.145,30.32,29.76,29.82,1002100,18.5917843187538,18.6997147302907,18.3543374133724,18.3913421258994,1624820.08085305,0.0,1.0
2010-12-01,30.81,30.97,30.6,30.61,862100,19.0019198825942,19.1005991159995,18.8724033887499,18.8785708408377,1397821.96557571,0.0,1.0
2010-12-02,31.04,31.29,30.88,30.97,1272600,19.1437712806143,19.2979575828099,19.045092047209,19.1005991159995,2063412.86787106,0.0,1.0
2010-12-03,30.69,31.01,30.41,30.88,1543600,18.9279104575403,19.1252689243508,18.7552217990812,19.045092047209,2502816.36244364,0.0,1.0
2010-12-06,30.65,30.75,30.5105,30.67,1526600,18.903240649189,18.9649151700673,18.8172046925638,18.9155755533647,2475252.30558854,0.0,1.0
2010-12-07,30.85,31.13,30.79,31.01,2780500,19.0265896909456,19.1992783494047,18.9895849784186,19.1252689243508,4508344.71091897,0.0,1.0
2010-12-08,31.19,31.19,30.8,30.8,938000,19.2362830619317,19.2362830619317,18.9957524305064,18.9957524305064,1520887.37235821,0.0,1.0
2010-12-09,31.4,31.54,31.16,31.3,860300,19.365799555776,19.4521438850056,19.2177807056682,19.3041250348978,1394903.41837929,0.0,1.0
2010-12-10,31.52,31.55,31.29,31.53,594600,19.4398089808299,19.4583113370934,19.2979575828099,19.4459764329178,964093.423885068,0.0,1.0
2010-12-13,32.04,32.07,31.6,31.71,1152300,19.7605164893969,19.7790188456604,19.4891485975326,19.5569905704987,1868356.63024346,0.0,1.0
2010-12-14,31.99,32.18,31.9,32.11,803500,19.7296792289578,19.8468608186265,19.6741721601674,19.8036886540117,1302807.04018105,0.0,1.0
2010-12-15,31.97,32.155,31.89,31.96,1982000,19.7173443247822,19.8314421884069,19.6680047080795,19.7111768726943,3213644.74628355,0.0,1.0
2010-12-16,32.15,32.23,31.84,31.84,768800,19.828358462363,19.8776980790656,19.6371674476404,19.6371674476404,1246543.93589445,0.0,1.0
2010-12-17,31.81,32.27,31.8082,32.15,2765300,19.6186650913769,19.902367887417,19.6175549500011,19.828358462363,4483699.2012603,0.0,1.0
2010-12-20,31.49,31.71,31.42,31.68,1032400,19.6680047080795,19.8054121719023,19.6242841514087,19.7866747904719,1652952.42107833,0.4,1.0
2010-12-21,31.88,31.92,31.5001,31.71,667300,19.9115906666744,19.9365738419149,19.6743129598278,19.8054121719023,1068399.0222642,0.0,1.0
2010-12-22,32.2225,32.2501,31.78,31.95,740900,20.1255091046711,20.142747495587,19.8491327285731,19.9553112233452,1186238.32698269,0.0,1.0
2010-12-23,31.93,32.25,31.93,32.14,489500,19.942819635725,20.1426850376489,19.942819635725,20.0739813057376,783727.441028516,0.0,1.0
2010-12-27,32.08,32.12,31.53,31.76,360300,20.0365065428768,20.0614897181173,19.69298788332,19.8366411409529,576868.226767263,0.0,1.0
2010-12-28,32.01,32.11,31.93,32.1,385200,19.992785986206,20.0552439243072,19.942819635725,20.0489981304971,616735.056760336,0.0,1.0
2010-12-29,31.97,32.15,31.92,32.15,329400,19.9678028109655,20.0802270995477,19.9365738419149,20.0802270995477,527394.931715614,0.0,1.0
2010-12-30,31.77,32.02,31.74,32.0,553200,19.842886934763,19.9990317800161,19.8241495533326,19.9865401923958,885716.078400359,0.0,1.0
2010-12-31,31.69,31.89,31.61,31.61,484900,19.792920584282,19.9178364604845,19.742954233801,19.742954233801,776362.484483612,0.0,1.0
2011-01-03,32.3,32.36,32.04,32.04,761600,20.1739140066996,20.2113887695603,20.0115233676363,20.0115233676363,1219380.63143476,0.0,1.0
2011-01-04,32.05,32.52,31.9029,32.51,739100,20.0177691614465,20.3113214705223,19.9258935344995,20.3050756767122,1183356.38746512,0.0,1.0
2011-01-05,32.14,32.2,31.94,32.0,664500,20.0739813057376,20.1114560685983,19.9490654295351,19.9865401923958,1063916.00523687,0.0,1.0
2011-01-06,32.1075,32.25,32.01,32.21,638400,20.0536824758547,20.1426850376489,19.992785986206,20.1177018624084,1022127.88223208,0.0,1.0
2011-01-07,31.81,32.29,31.57,32.29,734300,19.8678701100035,20.1676682128894,19.7179710585605,20.1676682128894,1175671.21541826,0.0,1.0
2011-01-10,31.87,31.93,31.43,31.78,726900,19.9053448728642,19.942819635725,19.6305299452188,19.8491327285731,1163823.24184603,0.0,1.0
2011-01-11,31.7,32.26,31.62,32.07,651600,19.7991663780921,20.1489308314591,19.7492000276111,20.0302607490667,1043262.10536094,0.0,1.0
2011-01-12,32.01,32.17,31.88,31.95,601800,19.992785986206,20.092718687168,19.9115906666744,19.9553112233452,963528.445374792,0.0,1.0
2011-01-13,31.85,32.14,31.77,32.05,637400,19.892853285244,20.0739813057376,19.842886934763,20.0177691614465,1020526.80472232,0.0,1.0
2011-01-14,32.15,32.15,31.67,31.67,571700,20.0802270995477,20.0802270995477,19.7804289966618,19.7804289966618,915336.012330957,0.0,1.0
2011-01-18,32.2375,32.28,32.08,32.2,503800,20.1348777953863,20.1614224190793,20.0365065428768,20.1114560685983,806622.849418113,0.0,1.0
2011-01-19,31.73,32.31,31.67,32.23,681500,19.8179037595225,20.1801598005097,19.7804289966618,20.1301934500287,1091134.32290283,0.0,1.0
2011-01-20,31.76,31.9625,31.7,31.77,887800,19.8366411409529,19.9631184656079,19.7991663780921,19.842886934763,1421436.61316673,0.0,1.0
2011-01-21,31.77,31.91,31.67,31.78,1735100,19.842886934763,19.9303280481047,19.7804289966618,19.8491327285731,2778029.58718811,0.0,1.0
2011-01-24,32.29,32.33,31.72,31.72,879200,20.1676682128894,20.1926513881299,19.8116579657124,19.8116579657124,1407667.34658279,0.0,1.0
2011-01-25,32.5,32.52,32.0,32.26,976700,20.298829882902,20.3113214705223,19.9865401923958,20.1489308314591,1563772.40378458,0.0,1.0
2011-01-26,32.41,32.67,32.41,32.58,1012700,20.2426177386109,20.4050083776741,20.2426177386109,20.348796233383,1621411.19413602,0.0,1.0
2011-01-27,32.79,32.8,32.37,32.37,579900,20.4799579033956,20.4862036972057,20.2176345633704,20.2176345633704,928464.847911006,0.0,1.0
2011-01-28,32.16,32.95,32.15,32.88,1086900,20.0864728933578,20.5798906043576,20.0802270995477,20.5361700476867,1740211.14536036,0.0,1.0
2011-01-31,32.04,32.53,32.04,32.39,994700,20.0115233676363,20.3175672643324,20.0115233676363,20.2301261509907,1592591.7989603,0.0,1.0
2011-02-01,32.88,32.91,32.21,32.21,1241700,20.5361700476867,20.5549074291171,20.1177018624084,20.1177018624084,1988057.94387152,0.0,1.0
2011-02-02,32.58,32.94,32.53,32.92,866400,20.348796233383,20.5736448105475,20.3175672643324,20.5611532229272,1387173.55445783,0.0,1.0
2011-02-03,33.0875,34.07,32.5,33.66,1364100,20.6657702692468,21.2794195110915,20.298829882902,21.0233419648764,2184029.83106639,0.0,1.0
2011-02-04,33.15,33.23,32.8,32.89,834100,20.7048064805601,20.7547728310411,20.4862036972057,20.5424158414969,1335458.75089251,0.0,1.0
2011-02-07,33.14,33.38,33.1,33.3,1214700,20.6985606867499,20.8484597381929,20.6735775115095,20.7984933877119,1944828.85110795,0.0,1.0
2011-02-08,33.29,33.29,32.98,33.14,1170700,20.7922475939018,20.7922475939018,20.598627985788,20.6985606867499,1874381.44067842,0.0,1.0
2011-02-09,33.23,33.3,32.9,33.09,912400,20.7547728310411,20.7984933877119,20.548661635307,20.6673317176993,1460823.11990688,0.0,1.0
2011-02-10,33.38,33.39,32.9901,33.01,779800,20.8484597381929,20.854705532003,20.6049362375362,20.6173653672183,1248520.24211244,0.0,1.0
2011-02-11,33.58,33.58,33.15,33.3,465700,20.9733756143954,20.9733756143954,20.7048064805601,20.7984933877119,745621.79629618,0.0,1.0
2011-02-14,33.31,33.73,33.2,33.59,557500,20.8047391815221,21.0670625215472,20.7360354496107,20.9796214082055,892600.711692333,0.0,1.0
2011-02-15,33.37,33.43,33.16,33.17,440400,20.8422139443828,20.8796887072435,20.7110522743702,20.7172980681803,705114.535299201,0.0,1.0
2011-02-16,33.74,33.75,33.394,33.51,591800,21.0733083153574,21.0795541091675,20.8572038495271,20.9296550577245,947517.670277172,0.0,1.0
2011-02-17,33.885,33.96,33.64,33.65,551300,21.1638723256042,21.2107157791801,21.0108503772561,21.0170961710663,882674.031131809,0.0,1.0
2011-02-18,34.1825,34.33,33.74,33.84,698200,21.3496846914553,21.4418101501547,21.0733083153574,21.1357662534586,1117872.31731586,0.0,1.0
2011-02-22,33.9,34.04,33.79,33.93,1105900,21.1732410163193,21.2606821296611,21.104537284408,21.1919783977497,1770631.61804584,0.0,1.0
2011-02-23,33.59,34.0694,33.48,33.94,838200,20.9796214082055,21.2790447634628,20.9109176762942,21.1982241915598,1342023.16868254,0.0,1.0
2011-02-24,33.39,33.74,33.18,33.61,907400,20.854705532003,21.0733083153574,20.7235438619904,20.9921129958258,1452817.73235807,0.0,1.0
2011-02-25,33.7,33.73,33.43,33.57,697700,21.0483251401169,21.0670625215472,20.8796887072435,20.9671298205853,1117071.77856097,0.0,1.0
2011-02-28,34.05,34.116,33.71,33.89,973000,21.2669279234712,21.308150162618,21.054570933927,21.1669952225092,1557848.41699846,0.0,1.0
2011-03-01,33.36,34.16,33.36,34.16,855700,20.8359681505727,21.3356316553826,20.8359681505727,21.3356316553826,1370042.02510337,0.0,1.0
2011-03-02,33.06,33.35,32.76,33.24,984900,20.648594336269,20.8297223567625,20.4612205219652,20.7610186248512,1576901.23936463,0.0,1.0
2011-03-03,33.53,33.62,33.22,33.36,2643300,20.9421466453448,20.9983587896359,20.7485270372309,20.8359681505727,4232128.18155399,0.0,1.0
2011-03-04,33.25,33.54,32.85,33.54,2751100,20.7672644186613,20.9483924391549,20.5174326662564,20.9483924391549,4404724.33710634,0.0,1.0
2011-03-07,33.01,33.49,32.87,33.35,4162800,20.6173653672183,20.9171634701043,20.5299242538766,20.8297223567625,6664965.45763742,0.0,1.0
2011-03-08,33.5625,33.67,32.9,33.01,898700,20.9624454752277,21.0295877586865,20.548661635307,20.6173653672183,1438888.35802314,0.0,1.0
2011-03-09,33.48,33.58,33.29,33.54,552400,20.9109176762942,20.9733756143954,20.7922475939018,20.9483924391549,884435.216392547,0.0,1.0
2011-03-10,32.97,33.19,32.89,33.19,914300,20.5923821919778,20.7297896558006,20.5424158414969,20.7297896558006,1463865.16717543,0.0,1.0
2011-03-11,33.08,33.08,32.625,32.82,966900,20.6610859238892,20.6610859238892,20.3769023055286,20.498695284826,1548081.84418891,0.0,1.0
2011-03-14,32.83,33.02,32.72,32.84,827500,20.5049410786361,20.6236111610285,20.4362373467248,20.5111868724462,1324891.63932809,0.0,1.0
2011-03-15,32.35,32.54,31.77,32.14,2405900,20.2051429757502,20.3238130581425,19.842886934763,20.0739813057376,3852032.38073648,0.0,1.0
2011-03-16,31.99,32.58,31.89,32.31,1909500,19.9802943985857,20.348796233383,19.9178364604845,20.1801598005097,3057257.50489061,0.0,1.0
2011-03-17,32.38,32.49,32.14,32.4,733200,20.2238803571805,20.2925840890919,20.0739813057376,20.2363719448008,1173910.03015753,0.0,1.0
2011-03-18,32.6,33.07,32.57,32.86,1587700,20.3612878210033,20.6548401300791,20.3425504395729,20.5236784600665,2542030.76224918,0.0,1.0
2011-03-21,32.88,32.92,32.54,32.58,674900,20.7860018000917,20.8112889069044,20.5710613921832,20.596348498996,1067579.62466366,0.4,1.0
2011-03-22,32.59,32.98,32.59,32.86,589900,20.6026702756991,20.8492195671236,20.6026702756991,20.7733582466853,933123.752539774,0.0,1.0
2011-03-23,32.33,32.58,32.12,32.54,821000,20.4383040814162,20.596348498996,20.3055467706492,20.5710613921832,1298685.54133777,0.0,1.0
2011-03-24,32.44,32.57,32.16,32.57,515300,20.5078436251513,20.5900267222928,20.3308338774619,20.5900267222928,815118.951828689,0.0,1.0
2011-03-25,32.47,32.62,32.33,32.47,620200,20.5268089552609,20.6216356058087,20.4383040814162,20.5268089552609,981053.316367461,0.0,1.0
2011-03-28,32.38,32.61,32.37,32.56,634900,20.4699129649321,20.6153138291055,20.4635911882289,20.5837049455896,1004306.27307595,0.0,1.0
2011-03-29,32.56,32.63,32.19,32.4,595100,20.5837049455896,20.6279573825119,20.3497992075715,20.4825565183385,941349.288246173,0.0,1.0
2011-03-30,32.97,32.97,32.57,32.66,588600,20.8428977904204,20.8428977904204,20.5900267222928,20.6469227126215,931067.368613171,0.0,1.0
2011-03-31,32.79,33.06,32.76,32.94,872000,20.729105809763,20.8997937807491,20.7101404796534,20.8239324603108,1379359.0646121,0.0,1.0
2011-04-01,32.99,33.1,32.86,32.96,692100,20.8555413438268,20.9250808875619,20.7733582466853,20.8365760137172,1094787.16584637,0.0,1.0
2011-04-04,33.34,33.34,32.96,33.04,833100,21.0768035284385,21.0768035284385,20.8365760137172,20.8871502273427,1317825.73019305,0.0,1.0
2011-04-05,33.21,33.33,33.1,33.25,790800,20.994620431297,21.0704817517353,20.9250808875619,21.0199075381097,1250914.16088905,0.0,1.0
2011-04-06,33.53,33.54,33.28,33.37,676800,21.1969172857991,21.2032390625023,21.0388728682193,21.095768858548,1070585.10886407,0.0,1.0
2011-04-07,33.2,33.55,33.19,33.43,896900,20.9882986545938,21.2095608392055,20.9819768778906,21.1336995187672,1418746.72597545,0.0,1.0
2011-04-08,32.92,33.48,32.81,33.39,466800,20.8112889069044,21.1653084022831,20.7417493631693,21.1084124119544,738400.013028592,0.0,1.0
2011-04-11,33.0,33.25,32.91,32.91,483400,20.86186312053,21.0199075381097,20.8049671302012,20.8049671302012,764658.453937489,0.0,1.0
2011-04-12,32.47,32.94,32.47,32.78,658400,20.5268089552609,20.8239324603108,20.5268089552609,20.7227840330598,1041479.36713372,0.0,1.0
2011-04-13,32.28,32.71,32.17,32.6,684200,20.4066951979002,20.6785315961374,20.3371556541651,20.6089920524023,1082290.6789078,0.0,1.0
2011-04-14,32.03,32.17,31.91,32.11,537800,20.2486507803205,20.3371556541651,20.1727894598822,20.299224993946,850710.212096776,0.0,1.0
2011-04-15,32.18,32.2,31.86,32.08,672800,20.3434774308683,20.3561209842747,20.1411805763662,20.2802596638364,1064257.7737053,0.0,1.0
2011-04-18,31.63,31.92,31.5,31.7401,637700,19.9957797121928,20.1791112365854,19.9135966150513,20.0653824736949,1008735.40768709,0.0,1.0
2011-04-19,31.56,31.81,31.55,31.73,573800,19.9515272752705,20.1095716928502,19.9452054985673,20.0589974792247,907656.228525717,0.0,1.0
2011-04-20,31.86,32.035,31.83,31.91,564500,20.1411805763662,20.251811668672,20.1222152462566,20.1727894598822,892945.174281575,0.0,1.0
2011-04-21,32.12,32.25,31.88,31.89,427400,20.3055467706492,20.3877298677907,20.1538241297726,20.1601459064758,676075.761714694,0.0,1.0
2011-04-25,32.17,32.27,31.97,32.06,450700,20.3371556541651,20.400373421197,20.2107201201013,20.26761611043,712932.489014538,0.0,1.0
2011-04-26,32.41,32.48,32.19,32.3,483800,20.4888782950417,20.533130731964,20.3497992075715,20.4193387513066,765291.187453368,0.0,1.0
2011-04-27,32.64,32.65,32.36,32.42,709400,20.6342791592151,20.6406009359183,20.4572694115258,20.4952000717449,1122152.89040806,0.0,1.0
2011-04-28,31.61,32.46,31.25,32.35,1700000,19.9831361587864,20.5204871785577,19.7555521974716,20.4509476348226,2689117.44247773,0.0,1.0
2011-04-29,31.68,31.72,31.36,31.53,705000,20.0273885957088,20.0526757025215,19.8250917412067,19.9325619451609,1115192.82173341,0.0,1.0
2011-05-02,31.44,31.84,31.39,31.75,713800,19.8756659548322,20.1285370229598,19.8440570713162,20.0716410326311,1129112.95908271,0.0,1.0
2011-05-03,31.3,31.43,30.92,31.32,2000000,19.7871610809875,19.869344178129,19.5469335662663,19.7998046343939,3163667.57938557,0.0,1.0
2011-05-04,31.22,31.43,31.0,31.31,635200,19.736586867362,19.869344178129,19.5975077798918,19.7934828576907,1004780.82321285,0.0,1.0
2011-05-05,30.77,31.2,30.66,31.08,690500,19.4521069157184,19.7239433139556,19.3825673719833,19.6480819935173,1092256.23178287,0.0,1.0
2011-05-06,30.95,31.25,30.88,31.06,762800,19.5658988963758,19.7555521974716,19.5216464594535,19.6354384401109,1206622.81477766,0.0,1.0
2011-05-09,31.27,31.32,30.78,30.98,945700,19.7681957508779,19.7998046343939,19.4584286924216,19.5848642264854,1495940.21491247,0.0,1.0
2011-05-10,31.53,31.55,31.21,31.3,612400,19.9325619451609,19.9452054985673,19.7302650906588,19.7871610809875,968715.01280786,0.0,1.0
2011-05-11,31.02,31.56,30.92,31.44,936600,19.6101513332982,19.9515272752705,19.5469335662663,19.8756659548322,1481545.52742626,0.0,1.0
2011-05-12,31.29,31.32,30.57,30.83,1500000,19.7808393042843,19.7998046343939,19.3256713816546,19.4900375759375,2372750.68453918,0.0,1.0
2011-05-13,30.91,31.28,30.79,31.28,789300,19.5406117895631,19.7745175275811,19.4647504691248,19.7745175275811,1248541.41020451,0.0,1.0
2011-05-16,30.92,31.085,30.75,30.86,988400,19.5469335662663,19.6512428818689,19.439463362312,19.5090029060471,1563484.51773234,0.0,1.0
2011-05-17,30.93,30.94,30.76,30.76,794700,19.5532553429695,19.5595771196726,19.4457851390152,19.4457851390152,1257083.31266885,0.0,1.0
2011-05-18,31.14,31.145,30.76,30.92,1145300,19.6860126537365,19.6891735420881,19.4457851390152,19.5469335662663,1811674.23933514,0.0,1.0
2011-05-19,31.0,31.2819,30.79,31.16,1121400,19.5975077798918,19.7757186651547,19.4647504691248,19.6986562071428,1773868.41176148,0.0,1.0
2011-05-20,30.69,31.03,30.62,30.93,835300,19.4015327020929,19.6164731100014,19.3572802651705,19.5532553429695,1321305.76453038,0.0,1.0
2011-05-23,30.19,30.4,30.0298,30.37,2201600,19.0854438669333,19.2182011777003,18.9841690041482,19.1992358475908,3482565.27138763,0.0,1.0
2011-05-24,29.9,30.24,29.81,30.2,1203900,18.9021123425408,19.1170527504493,18.8452163522121,19.0917656436365,1904369.69941114,0.0,1.0
2011-05-25,29.87,29.935,29.55,29.9,947400,18.8831470124312,18.924238561002,18.6808501579291,18.9021123425408,1498629.33235494,0.0,1.0
2011-05-26,30.11,30.16,29.61,29.84,788600,19.0348696533078,19.0664785368238,18.7187808181483,18.8641816823216,1247434.12655173,0.0,1.0
2011-05-27,30.09,30.24,29.93,30.16,980700,19.0222260999014,19.1170527504493,18.9210776726504,19.0664785368238,1551304.39755171,0.0,1.0
2011-05-31,30.42,30.43,30.1,30.31,1165700,19.2308447311067,19.2371665078099,19.0285478766046,19.1613051873716,1843943.64864488,0.0,1.0
2011-06-01,29.77,30.4,29.77,30.28,2693000,18.8199292453993,19.2182011777003,18.8199292453993,19.142339857262,4259878.39564266,0.0,1.0
2011-06-02,29.67,30.13,29.63,29.91,1697100,18.7567114783674,19.0475132067142,18.7314243715546,18.908434119244,2684530.12448762,0.0,1.0
2011-06-03,29.44,29.7,29.37,29.37,1336100,18.611310614194,18.775676808477,18.5670581772717,18.5670581772717,2113488.12640853,0.0,1.0
2011-06-06,29.18,29.5,29.12,29.369,1120400,18.446944419911,18.6492412744132,18.4090137596919,18.5664259996014,1772286.5779718,0.0,1.0
2011-06-07,29.28,29.49,29.03,29.35,4968600,18.510162186943,18.64291949771,18.3521177693632,18.5544146238653,7859499.36746754,0.0,1.0
2011-06-08,29.06,29.26,29.03,29.24,1109600,18.3710830994728,18.4975186335366,18.3521177693632,18.4848750801302,1755202.77304311,0.0,1.0
2011-06-09,29.42,29.44,29.03,29.2,1259900,18.5986670607876,18.611310614194,18.3521177693632,18.4595879733174,1992952.39163394,0.0,1.0
2011-06-10,29.19,29.39,29.04,29.28,1731200,18.4532661966142,18.5797017306781,18.3584395460664,18.510162186943,2738470.65671615,0.0,1.0
2011-06-13,28.86,29.4085,28.83,29.23,1629500,18.2446475654089,18.591397017579,18.2256822352994,18.478553303427,2577598.16030439,0.0,1.0
2011-06-14,29.22,29.37,29.0,29.13,1132600,18.4722315267238,18.5670581772717,18.3331524392536,18.4153355363951,1791584.95020605,0.0,1.0
2011-06-15,28.7,29.14,28.65,29.06,1479500,18.1434991381579,18.4216573130983,18.1118902546419,18.3710830994728,2340323.09185047,0.0,1.0
2011-06-16,28.88,29.04,28.67,28.71,930200,18.2572911188153,18.3584395460664,18.1245338080483,18.1498209148611,1471421.79117223,0.0,1.0
2011-06-17,28.88,29.235,28.84,29.14,1369000,18.2572911188153,18.4817141917786,18.2320040120026,18.4216573130983,2165530.45808942,0.0,1.0
2011-06-20,28.535,28.695,28.29,28.48,1029000,18.2920608906829,18.3946272037198,18.135006223845,18.2568037205764,1605205.40443619,0.4,1.0
2011-06-21,28.54,28.67,28.35,28.6,1241700,18.2952660879653,18.3786012173078,18.1734685912339,18.3337284553541,1937010.25334151,0.0,1.0
2011-06-22,28.34,28.67,28.31,28.53,928600,18.1670581966691,18.3786012173078,18.1478270129747,18.2888556934005,1448584.77994115,0.0,1.0
2011-06-23,28.18,28.26,27.8,28.1,1331500,18.0644918836321,18.1157750401506,17.8208968901694,18.0132087271137,2077095.23421457,0.0,1.0
2011-06-24,28.13,28.29,27.97,28.25,1132800,18.0324399108081,18.135006223845,17.9298735977711,18.1093646455858,1767129.9146213,0.0,1.0
2011-06-27,28.35,28.48,28.12,28.21,925300,18.1734685912339,18.2568037205764,18.0260295162433,18.0837230673266,1443436.89088902,0.0,1.0
2011-06-28,28.455,28.52,28.285,28.38,855500,18.2407777341644,18.2824452988357,18.1318010265626,18.1926997749283,1334551.23760463,0.0,1.0
2011-06-29,28.99,29.02,28.55,28.59,916700,18.5837338433817,18.6029650270761,18.3016764825301,18.3273180607893,1430021.1800259,0.0,1.0
2011-06-30,29.18,29.32,28.92,29.08,1434100,18.7055313401131,18.7952768640204,18.538861081428,18.641427394465,2237147.78474435,0.0,1.0
2011-07-01,29.47,29.54,29.12,29.23,1061900,18.8914327824925,18.9363055444462,18.6670689727242,18.7375833129371,1656528.29831953,0.0,1.0
2011-07-05,29.2,29.47,29.05,29.47,1061900,18.7183521292427,18.8914327824925,18.6221962107705,18.8914327824925,1656528.29831952,0.0,1.0
2011-07-06,29.09,29.29,28.96,29.06,1058100,18.6478377890298,18.776045680326,18.5645026596873,18.6286066053353,1650600.42607768,0.0,1.0
2011-07-07,29.39,29.45,29.18,29.33,1112700,18.840149625974,18.8786119933629,18.7055313401131,18.8016872585852,1735774.59039471,0.0,1.0
2011-07-08,29.02,29.14,28.86,29.08,948700,18.6029650270761,18.6798897618538,18.5003987140392,18.641427394465,1479940.10416775,0.0,1.0
2011-07-11,28.47,28.82,28.43,28.77,1304800,18.2503933260116,18.4747571357799,18.2247517477524,18.4427051629559,2035444.13188371,0.0,1.0
2011-07-12,28.45,28.77,28.44,28.48,1308700,18.237572536882,18.4427051629559,18.2311621423172,18.2568037205764,2041528.0007635,0.0,1.0
2011-07-13,28.37,28.76,28.3,28.63,1203100,18.1862893803635,18.4362947683911,18.1414166184099,18.3529596390486,1876795.55109541,0.0,1.0
2011-07-14,28.08,28.49,27.985,28.42,1186500,18.0003879379841,18.2632141151412,17.9394891896184,18.2183413531876,1850900.10919683,0.0,1.0
2011-07-15,27.82,28.33,27.69,28.29,1563600,17.833717679299,18.1606478021043,17.7503825499565,18.135006223845,2439163.43088088,0.0,1.0
2011-07-18,27.46,27.8,27.315,27.8,1312100,17.6029434749659,17.8208968901694,17.5099927537762,17.8208968901694,2046831.88645357,0.0,1.0
2011-07-19,27.86,27.98,27.46,27.46,1175100,17.8593592575582,17.936283992336,17.6029434749659,17.6029434749659,1833116.4924713,0.0,1.0
2011-07-20,27.89,28.04,27.75,27.97,810300,17.8785904412527,17.9747463597248,17.7888449173454,17.9298735977711,1264040.75725427,0.0,1.0
2011-07-21,28.58,28.735,28.09,28.12,1076300,18.3209076662245,18.4202687819791,18.0067983325489,18.0260295162433,1678991.81418335,0.0,1.0
2011-07-22,28.4,28.7,28.35,28.62,581100,18.2055205640579,18.3978324010022,18.1734685912339,18.3465492444837,906496.463088311,0.0,1.0
2011-07-25,28.36,28.51,28.04,28.13,976500,18.1798789857987,18.2760349042708,17.9747463597248,18.0324399108081,1523307.16951598,0.0,1.0
2011-07-26,28.29,28.47,28.16,28.39,769900,18.135006223845,18.2503933260116,18.0516710945025,18.1991101694931,1201018.11552519,0.0,1.0
2011-07-27,27.74,28.3,27.73,28.2,1131500,17.7824345227805,18.1414166184099,17.7760241282157,18.0773126727618,1765101.95832804,0.0,1.0
2011-07-28,27.71,28.51,27.64,27.76,1390000,17.7632033390861,18.2760349042708,17.7183305771324,17.7952553119102,2168353.26741138,0.0,1.0
2011-07-29,27.33,27.71,27.14,27.14,1472600,17.5196083456234,17.7632033390861,17.397810848892,17.397810848892,2297206.49035251,0.0,1.0
2011-08-01,27.08,27.76,26.93,27.68,1263800,17.3593484815031,17.7952553119102,17.263192563031,17.7439721553917,1971485.51032698,0.0,1.0
2011-08-02,26.55,27.06,26.54,26.9,1464800,17.0195975695683,17.3465276923735,17.0131871750034,17.2439613793366,2285038.75259293,0.0,1.0
2011-08-03,26.97,27.0198,26.46,26.67,1933700,17.2888341412902,17.320757906223,16.961904018485,17.096522304346,3016506.98790891,0.0,1.0
2011-08-04,26.135,26.77,26.12,26.66,2048000,16.7535661951287,17.1606262499941,16.7439506032815,17.0901119097812,3194811.14507805,0.0,1.0
2011-08-05,25.97,26.44,25.33,26.37,2607700,16.6477946848093,16.9490832293554,16.2375294326615,16.9042104674017,4067924.32764651,0.0,1.0
2011-08-08,24.05,25.85,24.04,25.5,4002700,15.416998928366,16.5708699500316,15.4105885338012,16.3465061402633,6244077.42695503,0.0,1.0
2011-08-09,25.46,25.48,23.65,24.4,4675000,16.3208645620041,16.3336853511337,15.1605831457736,15.6413627381343,7292842.82384759,0.0,1.0
2011-08-10,24.03,25.16,23.99,25.0,4084100,15.4041781392364,16.1285527250598,15.3785365609771,16.0259864120228,6371058.69024084,0.0,1.0
2011-08-11,25.63,26.02,24.16,24.27,2442500,16.4298412696058,16.6798466576334,15.4875132685789,15.5580276087918,3810217.88176423,0.0,1.0
2011-08-12,25.51,26.12,25.27,25.8,1619900,16.3529165348281,16.7439506032815,16.1990670652727,16.5388179772076,2526989.53804294,0.0,1.0
2011-08-15,26.45,26.48,25.75,25.75,1375800,16.9554936239202,16.9747248076146,16.5067660043835,16.5067660043835,2146201.74482343,0.0,1.0
2011-08-16,26.32,26.69,26.06,26.22,1342000,16.8721584945776,17.1093430934756,16.7054882358926,16.8080545489296,2093474.88119861,0.0,1.0
2011-08-17,26.41,26.81,26.26,26.43,1134800,16.9298520456609,17.1862678282533,16.8336961271888,16.9426728347905,1770249.84738017,0.0,1.0
2011-08-18,25.71,25.89,25.44,25.81,2456600,16.4811244261243,16.5965115282909,16.3080437728744,16.5452283717724,3832213.40771423,0.0,1.0
2011-08-19,25.59,26.12,25.4,25.4,2163700,16.4041996913466,16.7439506032815,16.2824021946152,16.2824021946152,3375299.2551784,0.0,1.0
2011-08-22,25.43,26.44,25.35,26.11,1706500,16.3016333783096,16.9490832293554,16.2503502217912,16.7375402087167,2662082.62650181,0.0,1.0
2011-08-23,26.4,26.4,25.32,25.5,1715600,16.9234416510961,16.9234416510961,16.2311190380967,16.3465061402633,2676278.32055465,0.0,1.0
2011-08-24,27.04,27.1,26.22,26.35,1444400,17.3337069032439,17.3721692706328,16.8080545489296,16.8913896782721,2253215.43845251,0.0,1.0
2011-08-25,26.49,27.46,26.18,27.27,1727700,16.9811352021794,17.6029434749659,16.7824129706703,17.4811459782345,2695153.91374578,0.0,1.0
2011-08-26,26.58,26.91,25.84,26.31,1353200,17.0388287532627,17.2503717739014,16.5644595554668,16.8657481000128,2110946.50464825,0.0,1.0
2011-08-29,27.62,27.63,27.0,27.0,948600,17.7055097880028,17.7119201825676,17.3080653249847,17.3080653249847,1479784.10752981,0.0,1.0
2011-08-30,27.53,27.725,27.11,27.52,1112900,17.6478162369195,17.7728189309333,17.3785796651976,17.6414058423547,1736086.58367059,0.0,1.0
2011-08-31,27.92,28.06,27.5,27.55,1644400,17.8978216249471,17.9875671488544,17.6285850532251,17.6606370260492,2565208.71433904,0.0,1.0
2011-09-01,27.42,27.99,27.42,27.97,1235600,17.5773018967067,17.9426943869008,17.5773018967067,17.9298735977711,1927494.45842697,0.0,1.0
2011-09-02,26.88,27.35,26.835,26.87,1222800,17.231140590207,17.532429134753,17.2022938146653,17.2247301956421,1907526.88877023,0.0,1.0
2011-09-06,26.53,26.56,26.01,26.05,1214100,17.0067767804386,17.0260079641331,16.6734362630686,16.6990778413278,1893955.18126918,0.0,1.0
2011-09-07,27.81,27.84,26.92,26.99,1258200,17.8273072847342,17.8465384684286,17.2567821684662,17.3016549304199,1962749.69860215,0.0,1.0
2011-09-08,27.45,27.95,27.37,27.52,2913400,17.5965330804011,17.9170528086415,17.5452499238826,17.6414058423547,4544806.04983906,0.0,1.0
2011-09-09,26.88,27.41,26.71,27.24,2767900,17.231140590207,17.5708915021418,17.1221638826052,17.4619147945401,4317830.9416316,0.0,1.0
2011-09-12,27.08,27.09,26.37,26.7,4565700,17.3593484815031,17.3657588760679,16.9042104674017,17.1157534880404,7122338.49857563,0.0,1.0
2011-09-13,27.165,27.42,26.93,27.2,1097800,17.413836835304,17.5773018967067,17.263192563031,17.4362732162808,1712531.09134116,0.0,1.0
2011-09-14,27.35,27.63,26.74,27.26,1489200,17.532429134753,17.7119201825676,17.1413950662996,17.4747355836697,2323101.93225109,0.0,1.0
2011-09-15,27.69,27.69,27.2605,27.53,1257900,17.7503825499565,17.7503825499565,17.4750561033979,17.6478162369195,1962281.70868832,0.0,1.0
2011-09-16,27.83,28.02,27.57,27.72,1967600,17.8401280738638,17.9619255705952,17.6734578151788,17.7696137336509,3069389.84817167,0.0,1.0
2011-09-19,26.89,27.16,26.7,27.0,1713000,17.4955693660053,17.6712407579288,17.371948756874,17.5671391923445,2632813.43043924,0.4025,1.0
2011-09-20,27.32,27.49,26.83,27.05,1675800,17.775342323513,17.8859502369463,17.4565312789112,17.5996709315896,2575638.49779922,0.0,1.0
2011-09-21,25.91,27.33,25.89,27.33,1967200,16.8579472768017,17.7818486713621,16.8449345811037,17.7818486713621,3023508.80347931,0.0,1.0
2011-09-22,25.49,25.76,25.15,25.32,2506500,16.584680667143,16.7603520590665,16.3634648402765,16.4740727537097,3852391.63070399,0.0,1.0
2011-09-23,25.45,25.6,25.192,25.43,1361800,16.558655275747,16.6562504934822,16.3907915012423,16.5456425800489,2093032.88357976,0.0,1.0
2011-09-26,26.25,26.28,25.53,25.72,2841000,17.0791631036683,17.0986821472153,16.6107060585391,16.7343266676704,4366504.93629763,0.0,1.0
2011-09-27,26.56,27.06,26.345,26.83,1644300,17.2808598869878,17.6061772794386,17.1409734082339,17.4565312789112,2527224.24032179,0.0,1.0
2011-09-28,25.9,26.71,25.87,26.6,1197800,16.8514409289527,17.378455104723,16.8319218854057,17.3068852783839,1840971.35258617,0.0,1.0
2011-09-29,26.79,26.84,26.12,26.47,1763700,17.4305058875152,17.4630376267603,16.9945805816311,17.2223027563466,2710737.33056956,0.0,1.0
2011-09-30,26.33,26.87,26.33,26.48,1440900,17.1312138864604,17.4825566703073,17.1312138864604,17.2288091041957,2214606.46346754,0.0,1.0
2011-10-03,25.06,26.54,25.06,26.13,2207600,16.3049077096353,17.2678471912898,16.3049077096353,17.0010869294801,3392994.12086261,0.0,1.0
2011-10-04,26.04,26.08,24.66,24.82,3050400,16.9425297988389,16.968555190235,16.0446537956747,16.1487553612589,4688344.47648093,0.0,1.0
2011-10-05,26.78,26.945,25.9,26.16,2377500,17.4239995396662,17.5313542791749,16.8514409289527,17.0206059730271,3654123.71912974,0.0,1.0
2011-10-06,27.01,27.18,26.46,26.71,2066300,17.5736455401935,17.6842534536268,17.2157964084976,17.378455104723,3175821.59446386,0.0,1.0
2011-10-07,26.29,27.12,26.29,27.12,2240000,17.1051884950643,17.6452153665327,17.1051884950643,17.6452153665327,3442791.6428394,0.0,1.0
2011-10-10,27.06,27.12,26.71,26.85,1889100,17.6061772794386,17.6452153665327,17.378455104723,17.4695439746093,2903472.18414638,0.0,1.0
2011-10-11,26.5,27.12,26.49,26.93,1963700,17.2418217998937,17.6452153665327,17.2353154520447,17.5215947574014,3018129.44153737,0.0,1.0
2011-10-12,26.52,26.85,26.39,26.66,2705000,17.2548344955917,17.4695439746093,17.1702519735545,17.345923365478,4157478.30083954,0.0,1.0
2011-10-13,26.49,26.59,26.01,26.39,1308300,17.2353154520447,17.3003789305348,16.9230107552919,17.1702519735545,2010805.49389588,0.0,1.0
2011-10-14,26.69,26.81,26.32,26.75,1087700,17.365442409025,17.4435185832132,17.1247075386114,17.4044804961191,1671751.9954984,0.0,1.0
2011-10-17,25.76,26.55,25.69,26.01,1638800,16.7603520590665,17.2743535391388,16.7148076241234,16.9230107552919,2518770.95727017,0.0,1.0
2011-10-18,26.96,27.13,25.84,25.84,1857600,17.5411138009484,17.6517217143817,16.8124028418586,16.8124028418586,2855057.92666896,0.0,1.0
2011-10-19,27.14,27.5,26.71,26.89,1806900,17.6582280622307,17.8924565847953,17.378455104723,17.4955693660053,2777134.02653862,0.0,1.0
2011-10-20,27.45,27.55,26.96,27.09,1585700,17.8599248455503,17.9249883240404,17.5411138009484,17.6256963229857,2437158.35180822,0.0,1.0
2011-10-21,28.56,28.58,27.73,27.79,2246400,18.5821294567911,18.5951421524891,18.0421025853227,18.0811406724168,3452628.19039036,0.0,1.0
2011-10-24,29.18,29.22,27.9,28.51,1582100,18.9855230234301,19.0115484148262,18.152710498756,18.549597717546,2431625.2938108,0.0,1.0
2011-10-25,28.4,29.01,28.31,28.96,1510300,18.4780278912068,18.8749151099968,18.4194707605657,18.8423833707517,2321271.52597336,0.0,1.0
2011-10-26,28.98,29.12,28.61,28.81,1294100,18.8553960664498,18.946484936336,18.6146611960362,18.7447881530165,1988980.65401716,0.0,1.0
2011-10-27,30.33,30.47,29.67,29.9,1848600,19.733753026067,19.8248418959532,19.3043340680319,19.4539800685593,2841225.2816754,0.0,1.0
2011-10-28,29.4,30.25,28.75,30.14,2042500,19.1286626761085,19.6817022432749,18.7057500659224,19.6101324169357,3139241.93325868,0.0,1.0
2011-10-31,28.94,29.35,28.78,29.14,1624100,18.8293706750537,19.0961309368634,18.7252691094694,18.959497632034,2496177.63711404,0.0,1.0
2011-11-01,27.74,28.48,27.69,27.93,1874600,18.0486089331717,18.530078673999,18.0160771939267,18.172229542303,2881186.25610122,0.0,1.0
2011-11-02,28.51,28.64,28.09,28.16,1256100,18.549597717546,18.6341802395832,18.2763311078873,18.3218755428304,1930576.15293329,0.0,1.0
2011-11-03,29.28,29.43,28.46,28.88,1835400,19.0505865019203,19.1481817196555,18.5170659783009,18.7903325879596,2820937.40235152,0.0,1.0
2011-11-04,29.21,29.36,28.88,29.0,1035700,19.0050420669772,19.1026372847124,18.7903325879596,18.8684087621478,1591830.04664676,0.0,1.0
2011-11-07,29.24,29.36,28.76,29.17,912900,19.0245611105242,19.1026372847124,18.7122564137714,18.9790166755811,1403091.29051254,0.0,1.0
2011-11-08,29.5,29.549,28.91,29.42,1118900,19.1937261545986,19.2256072590588,18.8098516315067,19.1416753718065,1719705.16480938,0.0,1.0
2011-11-09,28.32,28.85,28.13,28.72,1666400,18.4259771084147,18.7708135444126,18.3023564992834,18.6862310223753,2561191.06858373,0.0,1.0
2011-11-10,28.74,28.929,28.52,28.74,987900,18.6992437180734,18.8222136924198,18.556104065395,18.6992437180734,1518363.33212546,0.0,1.0
2011-11-11,29.26,29.36,29.06,29.17,722400,19.0375738062222,19.1026372847124,18.9074468492419,18.9790166755811,1110300.30481571,0.0,1.0
2011-11-14,28.97,29.22,28.85,29.11,842500,18.8488897186008,19.0115484148262,18.7708135444126,18.939978588487,1294889.26745187,0.0,1.0
2011-11-15,29.13,29.36,28.77,28.84,840500,18.952991284185,19.1026372847124,18.7187627616204,18.7643071965635,1291815.34634219,0.0,1.0
2011-11-16,28.52,29.0,28.46,28.86,1158800,18.556104065395,18.8684087621478,18.5170659783009,18.7773198922616,1781029.89094745,0.0,1.0
2011-11-17,28.43,28.9,28.3068,28.5,1632200,18.4975469347539,18.8033452836576,18.417388729254,18.543091369697,2508627.01760823,0.0,1.0
2011-11-18,28.72,28.91,28.42,28.66,1449000,18.6862310223753,18.8098516315067,18.4910405869049,18.6471929352813,2227055.84396174,0.0,1.0
2011-11-21,27.96,28.39,27.76,28.39,1569400,18.1917485858501,18.4715215433578,18.0616216288698,18.4715215433578,2412105.89476435,0.0,1.0
2011-11-22,28.02,28.16,27.81,28.02,1269800,18.2307866729442,18.3218755428304,18.0941533681148,18.2307866729442,1951632.51253458,0.0,1.0
2011-11-23,27.29,27.86,27.29,27.79,844700,17.755823279966,18.1266851073599,17.755823279966,18.0811406724168,1298270.58067251,0.0,1.0
2011-11-25,27.48,27.78,27.27,27.28,361800,17.8794438890973,18.0746343245678,17.742810584268,17.749316932117,556072.328740755,0.0,1.0
2011-11-28,28.23,28.29,28.02,28.23,1015000,18.3674199777735,18.4064580648676,18.2307866729442,18.3674199777735,1560014.9631616,0.0,1.0
2011-11-29,28.1,28.36,28.05,28.31,870200,18.2828374557363,18.4520024998108,18.2503057164912,18.4194707605657,1337463.07482091,0.0,1.0
2011-11-30,29.65,29.69,28.7212,28.78,1666100,19.2913213723339,19.31734676373,18.6870117841172,18.7252691094694,2560729.98041728,0.0,1.0
2011-12-01,29.0,29.59,28.7,29.59,1427700,18.8684087621478,19.2522832852398,18.6732183266773,19.2522832852398,2194318.58414366,0.0,1.0
2011-12-02,28.92,29.35,28.84,29.3,1204600,18.8163579793557,19.0961309368634,18.7643071965635,19.0635991976183,1851422.68435907,0.0,1.0
2011-12-05,29.33,29.55,29.06,29.46,1213500,19.0831182411654,19.2262578938437,18.9074468492419,19.1677007632026,1865101.63329714,0.0,1.0
2011-12-06,29.64,29.85,29.155,29.31,1161400,19.2848150244849,19.4214483293142,18.9692571538076,19.0701055454673,1785025.98839003,0.0,1.0
2011-12-07,29.76,30.13,29.52,30.13,3527500,19.3628911986731,19.6036260690867,19.2067388502967,19.6036260690867,5421628.35719461,0.0,1.0
2011-12-08,29.16,29.71,29.11,29.61,4168100,18.9725103277321,19.330359459428,18.939978588487,19.2652959809378,6406205.28862448,0.0,1.0
2011-12-09,29.67,29.74,29.26,29.37,3937900,19.3043340680319,19.349878502975,19.0375738062222,19.1091436325614,6052396.96890056,0.0,1.0
2011-12-12,29.49,29.51,29.18,29.23,4369000,19.1872198067496,19.2002325024477,18.9855230234301,19.0180547626752,6714980.66409166,0.0,1.0
2011-12-13,29.43,29.99,29.2,29.63,1568700,19.1481817196555,19.5125371992004,18.9985357191281,19.2783086766358,2411030.02237596,0.0,1.0
2011-12-14,29.58,29.92,29.25,29.29,1329900,19.2457769373908,19.4669927642573,19.0310674583732,19.0570928497693,2044003.8418804,0.0,1.0
2011-12-15,29.87,29.96,29.65,29.88,1171300,19.4344610250122,19.4930181556534,19.2913213723339,19.4409673728613,1800241.89788294,0.0,1.0
2011-12-16,29.98,30.17,29.838,30.0001,2401800,19.5060308513514,19.6296514604827,19.4136407118954,19.519108610528,3691471.86061235,0.0,1.0
2011-12-19,29.12,29.71,29.04,29.6,1218200,19.2083654372589,19.5975459183023,19.1555952025412,19.5249868455654,1846798.68341063,0.4025,1.0
2011-12-20,29.97,30.05,29.54,29.54,1200400,19.769049181135,19.8218194158527,19.4854091695271,19.4854091695271,1819813.77406511,0.0,1.0
2011-12-21,30.12,30.17,29.79,30.01,887500,19.8679933712307,19.9009747679293,19.65031615302,19.7954342984938,1345455.45191835,0.0,1.0
2011-12-22,30.36,30.4699,30.11,30.18,973600,20.026304075384,20.0987971853275,19.861397091891,19.907571047269,1475983.58083121,0.0,1.0
2011-12-23,30.56,30.59,30.34,30.51,786500,20.1582296621783,20.1780185001975,20.0131115167045,20.1252482654797,1192338.83147468,0.0,1.0
2011-12-27,30.58,30.75,30.43,30.46,533600,20.1714222208578,20.283558969633,20.072478030762,20.0922668687811,808940.877908315,0.0,1.0
2011-12-28,30.4,30.65,30.33,30.63,800700,20.0526891927428,20.2175961762358,20.0065152373648,20.2044036175563,1213866.11870538,0.0,1.0
2011-12-29,30.72,30.79,30.49,30.49,512900,20.2637701316138,20.3099440869918,20.1120557068003,20.1120557068003,777559.55074808,0.0,1.0
2011-12-30,30.46,30.73,30.45,30.62,614800,20.0922668687811,20.2703664109535,20.0856705894414,20.1978073382166,932040.576720454,0.0,1.0
2012-01-03,30.6,31.2,30.57,31.13,1014400,20.1846147795372,20.5803915399203,20.164825941518,20.5342175845423,1537836.63146589,0.0,1.0
2012-01-04,30.45,30.58,30.34,30.58,1008000,20.0856705894414,20.1714222208578,20.0131115167045,20.1714222208578,1528134.19215064,0.0,1.0
2012-01-05,30.88,30.9,30.06,30.37,1038000,20.3693106010493,20.3825031597287,19.8284156951924,20.0329003547237,1573614.37644084,0.0,1.0
2012-01-06,30.67,31.05,30.6425,30.95,1070300,20.2307887349152,20.4814473498245,20.212648966731,20.4154845564273,1622581.37485996,0.0,1.0
2012-01-09,30.95,31.03,30.63,30.67,806900,20.4154845564273,20.4682547911451,20.2044036175563,20.2307887349152,1223265.35679202,0.0,1.0
2012-01-10,31.32,31.3865,31.13,31.29,865600,20.6595468919969,20.703412149606,20.5342175845423,20.6397580539777,1312254.9173865,0.0,1.0
2012-01-11,31.44,31.45,31.01,31.21,836500,20.7387022440735,20.7452985234132,20.4550622324656,20.58698781926,1268139.13862501,0.0,1.0
2012-01-12,31.47,31.51,31.08,31.48,795200,20.7584910820927,20.7848761994515,20.5012361878437,20.7650873614324,1205528.08491884,0.0,1.0
2012-01-13,31.25,31.31,30.91,31.16,775400,20.6133729366189,20.6529506126572,20.3890994390685,20.5540064225614,1175511.16328731,0.0,1.0
2012-01-17,31.32,31.8,31.29,31.68,714900,20.6595468919969,20.9761683003034,20.6397580539777,20.8970129482267,1083792.79163541,0.0,1.0
2012-01-18,31.87,31.87,31.16,31.32,960800,21.0223422556814,21.0223422556814,20.5540064225614,20.6595468919969,1456578.70220073,0.0,1.0
2012-01-19,32.02,32.36,31.82,32.0,1143400,21.1212864457772,21.3455599433276,20.9893608589828,21.1080938870977,1733401.42391373,0.0,1.0
2012-01-20,32.55,32.71,31.83,32.01,1293000,21.4708892507822,21.5764297202177,20.9959571383225,21.1146901664374,1960195.94290752,0.0,1.0
2012-01-23,32.5,32.72,32.35,32.5,543700,21.4379078540836,21.5830259995574,21.3389636639879,21.4379078540836,824252.539952684,0.0,1.0
2012-01-24,32.43,32.55,32.08,32.18,775000,21.3917338987056,21.4708892507822,21.1608641218155,21.2268269152126,1174904.76083011,0.0,1.0
2012-01-25,32.73,32.75,32.29,32.43,834900,21.5896222788971,21.6028148375766,21.2993859879495,21.3917338987056,1265713.5287962,0.0,1.0
2012-01-26,33.08,33.095,32.76,33.09,937400,21.8204920557873,21.8303864747968,21.6094111169163,21.827088335127,1421104.15845438,0.0,1.0
2012-01-27,32.93,33.04,32.59,32.83,940400,21.7215478656915,21.7941069384284,21.4972743681411,21.6555850722943,1425652.1768834,0.0,1.0
2012-01-30,32.67,32.82,32.43,32.75,589200,21.5500446028588,21.6489887929546,21.3917338987056,21.6028148375766,893230.819459484,0.0,1.0
2012-01-31,32.68,32.9,32.33,32.79,1063200,21.5566408821985,21.7017590276723,21.3257711053084,21.6291999549354,1611817.73124461,0.0,1.0
2012-02-01,33.21,33.44,32.93,32.95,935400,21.9062436872036,22.0579581120171,21.7215478656915,21.7347404243709,1418072.14616836,0.0,1.0
2012-02-02,33.05,33.37,32.98,33.27,979500,21.8007032177681,22.0117841566391,21.7545292623901,21.9458213632419,1484928.01707496,0.0,1.0
2012-02-03,33.41,33.6,33.01,33.36,1582800,22.038169273998,22.1634985814526,21.7743181004092,22.0051878772994,2399534.52315083,0.0,1.0
2012-02-06,33.1,33.28,32.99,33.12,1125900,21.8336846144667,21.9524176425816,21.7611255417298,21.8468771731461,1706871.31641112,0.0,1.0
2012-02-07,33.45,33.6,32.99,33.01,937100,22.0645543913568,22.1634985814526,21.7611255417298,21.7743181004092,1420649.35661148,0.0,1.0
2012-02-08,33.45,33.6,33.19,33.38,1507900,22.0645543913568,22.1634985814526,21.8930511285242,22.0183804359788,2285985.66303964,0.0,1.0
2012-02-09,34.29,34.38,33.43,33.6,1555000,22.6186418558931,22.6780083699506,22.0513618326774,22.1634985814526,2357389.55237525,0.0,1.0
2012-02-10,34.445,34.65,33.79,34.01,1152500,22.7208841856588,22.856107912123,22.2888278889072,22.433946034381,1747197.07981509,0.0,1.0
2012-02-13,34.64,34.79,34.47,34.63,656300,22.8495116327833,22.9484558228791,22.7373748840081,22.8429153534436,994954.831655224,0.0,1.0
2012-02-14,34.825,34.88,34.27,34.54,1041900,22.9715428005681,23.0078223369365,22.6054492972137,22.7835488393861,1579526.80039856,0.0,1.0
2012-02-15,34.79,35.0,34.68,34.9,1063900,22.9484558228791,23.0869776890131,22.8758967501422,23.0210148956159,1612878.93554471,0.0,1.0
2012-02-16,35.46,35.54,34.73,34.73,1121800,23.3904065386402,23.4431767733579,22.9088781468407,22.9088781468407,1700655.69122479,0.0,1.0
2012-02-17,35.72,35.8,35.46,35.61,783000,23.5619098014728,23.6146800361906,23.3904065386402,23.4893507287359,1187032.80997416,0.0,1.0
2012-02-21,36.0,36.0,35.49,35.82,974000,23.7466056229849,23.7466056229849,23.4101953766593,23.62787259487,1476589.98328842,0.0,1.0
2012-02-22,35.59,36.05,35.46,35.78,833300,23.4761581700565,23.7795870196835,23.3904065386402,23.6014874775111,1263287.91896739,0.0,1.0
2012-02-23,35.86,35.95,35.5,35.54,904300,23.6542577122289,23.7136242262863,23.416791655999,23.4431767733579,1370924.35512086,0.0,1.0
2012-02-24,35.76,36.0,35.625,36.0,1005600,23.5882949188317,23.7466056229849,23.4992451477455,23.7466056229849,1524495.77740743,0.0,1.0
2012-02-27,35.67,35.9,35.27,35.47,959000,23.5289284047742,23.6806428295878,23.2650772311855,23.3970028179799,1453849.89114332,0.0,1.0
2012-02-28,35.43,35.71,35.23,35.55,1112800,23.370617700621,23.5553135221331,23.2386921138266,23.4497730526976,1687011.63593773,0.0,1.0
2012-02-29,35.17,35.57,35.08,35.55,1562200,23.1991144377883,23.4629656113771,23.1397479237309,23.4497730526976,2368304.7966049,0.0,1.0
2012-03-01,35.02,35.52,34.98,35.17,1846400,23.1001702476926,23.4299842146785,23.0737851303337,23.1991144377883,2799153.74244736,0.0,1.0
2012-03-02,34.5,34.84,34.3,34.84,2709100,22.7571637220272,22.9814372195776,22.6252381352329,22.9814372195776,4107012.24201916,0.0,1.0
2012-03-05,35.28,35.38,34.35,34.47,1990700,23.2716735105252,23.3376363039224,22.6582195319315,22.7373748840081,3017913.42888322,0.0,1.0
2012-03-06,34.52,35.0601,34.45,34.94,970400,22.7703562807067,23.1266213278448,22.7241823253286,23.0474000129748,1471132.36117359,0.0,1.0
2012-03-07,34.74,34.9,34.4,34.66,6097500,22.9154744261805,23.0210148956159,22.69120092863,22.8627041914627,9243847.45698267,0.0,1.0
2012-03-08,34.94,35.13,34.62,34.83,3197500,23.0474000129748,23.1727293204295,22.8363190741038,22.9748409402379,4847429.64226358,0.0,1.0
2012-03-09,35.04,35.16,34.93,34.96,2840400,23.113362806372,23.1925181584486,23.0408037336351,23.0605925716543,4306063.84859592,0.0,1.0
2012-03-12,35.11,35.3,34.98,35.05,2826600,23.15953676175,23.2848660692047,23.0737851303337,23.1199590857117,4285142.96382243,0.0,1.0
2012-03-13,35.89,35.89,35.16,35.26,1131500,23.674046550248,23.674046550248,23.1925181584486,23.2584809518458,1715360.95081196,0.0,1.0
2012-03-14,35.55,35.89,35.48,35.88,1018900,23.4497730526976,23.674046550248,23.4035990973196,23.6674502709083,1544658.65910942,0.0,1.0
2012-03-15,35.98,36.02,35.435,35.61,817700,23.7334130643055,23.7597981816644,23.3739158402909,23.4893507287359,1239638.22313649,0.0,1.0
2012-03-16,35.54,36.02,35.46,36.02,1356800,23.4431767733579,23.7597981816644,23.3904065386402,23.7597981816644,2056917.13483134,0.0,1.0
2012-03-19,35.11,35.27,34.99,35.11,874400,23.4250370051737,23.5317873874245,23.3449742184855,23.4250370051737,1310571.41951236,0.4025,1.0
2012-03-20,35.19,35.33,34.89,34.89,561000,23.4784121962991,23.5718187807686,23.2782552295787,23.2782552295787,840840.08045109,0.0,1.0
2012-03-21,35.1,35.42,35.07,35.2,620100,23.418365106283,23.6318658707847,23.398349409611,23.4850840951898,929420.559514654,0.0,1.0
2012-03-22,34.76,34.91,34.68,34.82,682600,23.1915205439999,23.2915990273601,23.1381453528745,23.231551937344,1023097.0390658,0.0,1.0
2012-03-23,34.78,34.93,34.56,34.65,690000,23.2048643417813,23.3049428251415,23.0580825661863,23.1181296562024,1034188.33424466,0.0,1.0
2012-03-26,35.31,35.4,35.03,35.1,767200,23.5584749829873,23.6185220730034,23.3716618140482,23.418365106283,1149897.52178623,0.0,1.0
2012-03-27,35.24,35.47,35.22,35.4,509500,23.5117716907525,23.6652253652381,23.4984278929711,23.6185220730034,763650.661300946,0.0,1.0
2012-03-28,35.125,35.38,34.98,35.18,1143700,23.4350448535097,23.605178275222,23.3383023195949,23.4717402974084,1714204.63460234,0.0,1.0
2012-03-29,34.76,35.02,34.53,34.86,1061500,23.1915205439999,23.3649899151576,23.0380668695143,23.2582395329067,1591001.32869667,0.0,1.0
2012-03-30,34.51,35.0,34.49,34.98,1381300,23.0247230717329,23.3516461173762,23.0113792739516,23.3383023195949,2070325.13926398,0.0,1.0
2012-04-02,34.8,35.05,34.26,34.33,1180500,23.2182081395626,23.3850056118296,22.857925599466,22.9046288917007,1769361.34576206,0.0,1.0
2012-04-03,34.93,35.0,34.49,34.7,1246600,23.3049428251415,23.3516461173762,23.0113792739516,23.1514891506558,1868433.59053534,0.0,1.0
2012-04-04,34.45,34.77,34.3,34.66,1240700,22.9846916783889,23.1981924428906,22.8846131950287,23.1248015550931,1859590.53086572,0.0,1.0
2012-04-05,34.23,34.33,34.08,34.23,1142600,22.8379099027939,22.9046288917007,22.7378314194337,22.8379099027939,1712555.92856224,0.0,1.0
2012-04-09,33.62,33.8,33.44,33.8,1148800,22.4309240704625,22.5510182504947,22.3108298904303,22.5510182504947,1721848.63533371,0.0,1.0
2012-04-10,33.07,33.61,33.06,33.46,1245500,22.0639696314752,22.4242521715718,22.0572977325845,22.3241736882117,1866784.88449524,0.0,1.0
2012-04-11,33.49,33.53,33.3,33.43,1105700,22.3441893848837,22.3708769804464,22.2174233059608,22.3041579915396,1657249.33503524,0.0,1.0
2012-04-12,34.03,34.03,33.29,33.46,873100,22.7044719249804,22.7044719249804,22.2107514070701,22.3241736882117,1308622.94873769,0.0,1.0
2012-04-13,33.87,34.2701,33.84,33.95,1561000,22.5977215427295,22.8646642173456,22.5777058460575,22.6510967338549,2339663.75326943,0.0,1.0
2012-04-16,34.26,34.4,34.102,34.15,1329700,22.857925599466,22.9513321839355,22.7525095969932,22.7845347116685,1992985.83774655,0.0,1.0
2012-04-17,34.62,34.69,34.245,34.53,1048100,23.0981139595304,23.1448172517652,22.84791775113,23.0380668695143,1570917.09148091,0.0,1.0
2012-04-18,34.38,34.64,34.36,34.5,941300,22.9379883861541,23.1114577573118,22.9246445883728,23.0180511728423,1410842.72322391,0.0,1.0
2012-04-19,34.36,34.73,34.29,34.41,1165000,22.9246445883728,23.1715048473279,22.877941296138,22.9580040828262,1746129.57883337,0.0,1.0
2012-04-20,34.63,34.73,34.42,34.51,1051000,23.1047858584211,23.1715048473279,22.9646759817168,23.0247230717329,1575263.68013208,0.0,1.0
2012-04-23,34.21,34.38,34.01,34.17,863200,22.8245661050126,22.9379883861541,22.691128127199,22.7978785094499,1293784.59437679,0.0,1.0
2012-04-24,34.68,34.77,34.28,34.29,752000,23.1381453528745,23.1981924428906,22.8712693972473,22.877941296138,1127115.40195939,0.0,1.0
2012-04-25,35.37,35.4,34.83,34.93,1057000,23.5985063763313,23.6185220730034,23.2382238362347,23.3049428251415,1584256.62216899,0.0,1.0
2012-04-26,35.74,35.78,35.1,35.22,996700,23.8453666352865,23.8720542308492,23.418365106283,23.4984278929711,1493877.55469804,0.0,1.0
2012-04-27,35.8,35.99,35.5,35.98,689500,23.8853980286305,24.0121641075534,23.6852410619102,24.0054922086627,1033438.92240825,0.0,1.0
2012-04-30,35.65,35.9,35.56,35.76,595000,23.7853195452703,23.9521170175373,23.7252724552542,23.8587104330678,891800.085326915,0.0,1.0
2012-05-01,35.99,36.25,35.62,35.64,706200,24.0121641075534,24.1856334787111,23.7653038485983,23.7786476463797,1058469.27774431,0.0,1.0
2012-05-02,35.96,36.07,35.6,35.78,767900,23.9921484108814,24.0655392986789,23.7519600508169,23.8720542308492,1150946.6983572,0.0,1.0
2012-05-03,36.37,36.55,36.04,36.09,1292500,24.2656962653992,24.3857904454314,24.0455236020068,24.0788830964602,1937229.59711771,0.0,1.0
2012-05-04,36.15,36.3386,36.06,36.2,732100,24.1189144898043,24.2447465028825,24.0588673997882,24.1522739842577,1097288.81087031,0.0,1.0
2012-05-07,36.05,36.3,35.98,36.09,638200,24.0521955008975,24.2189929731645,24.0054922086627,24.0788830964602,956549.267992666,0.0,1.0
2012-05-08,36.05,36.09,35.74,35.91,676700,24.0521955008975,24.0788830964602,23.8453666352865,23.958788916428,1014253.97939617,0.0,1.0
2012-05-09,35.74,35.9,35.5503,35.62,747200,23.8453666352865,23.9521170175373,23.7188007133303,23.7653038485983,1119921.04832986,0.0,1.0
2012-05-10,36.16,36.25,36.0,36.08,548000,24.125586388695,24.1856334787111,24.0188360064441,24.0722111975695,821355.37270445,0.0,1.0
2012-05-11,36.08,36.339,35.71,35.87,597600,24.0722111975695,24.2450133788381,23.8253509386144,23.9321013208653,895697.026876243,0.0,1.0
2012-05-14,35.56,35.78,35.401,35.67,684400,23.7252724552542,23.8720542308492,23.6191892628924,23.7986633430517,1025794.92167688,0.0,1.0
2012-05-15,35.53,35.828,35.42,35.56,626700,23.7052567585822,23.9040793455244,23.6318658707847,23.7252724552542,939312.795755255,0.0,1.0
2012-05-16,35.25,35.74,35.23,35.74,670600,23.5184435896432,23.8453666352865,23.5050997918618,23.8453666352865,1005111.15499198,0.0,1.0
2012-05-17,34.64,35.42,34.63,35.33,623900,23.1114577573118,23.6318658707847,23.1047858584211,23.5718187807686,935116.089471363,0.0,1.0
2012-05-18,34.22,34.795,34.11,34.79,1022000,22.8312380039033,23.2148721901173,22.7578471161058,23.211536240672,1531797.79362034,0.0,1.0
2012-05-21,34.7,34.71,34.07,34.33,706000,23.1514891506558,23.1581610495465,22.7311595205431,22.9046288917007,1058169.51300975,0.0,1.0
2012-05-22,35.02,35.14,34.7311,34.85,778000,23.3649899151576,23.4450527018457,23.1722387562059,23.251567634016,1166084.81745267,0.0,1.0
2012-05-23,35.38,35.43,34.68,34.86,988000,23.605178275222,23.6385377696754,23.1381453528745,23.2582395329067,1480837.78874452,0.0,1.0
2012-05-24,35.64,35.64,35.23,35.48,668800,23.7786476463797,23.7786476463797,23.5050997918618,23.6718972641288,1002413.27238091,0.0,1.0
2012-05-25,35.66,35.87,35.56,35.63,706600,23.791991444161,23.9321013208653,23.7252724552542,23.771975747489,1059068.80721344,0.0,1.0
2012-05-29,36.03,36.03,35.68,35.91,406400,24.0388517031161,24.0388517031161,23.8053352419424,23.958788916428,609121.940633375,0.0,1.0
2012-05-30,35.56,35.819,35.4,35.73,617000,23.7252724552542,23.8980746365228,23.6185220730034,23.8386947363958,924774.206128919,0.0,1.0
2012-05-31,36.08,36.35,35.36,35.47,1389900,24.0722111975695,24.2523524676179,23.5918344774407,23.6652253652381,2083215.02285022,0.0,1.0
2012-06-01,35.15,35.73,35.02,35.54,924700,23.4517246007364,23.8386947363958,23.3649899151576,23.7119286574729,1385962.25025512,0.0,1.0
2012-06-04,34.99,35.33,34.82,35.26,621900,23.3449742184855,23.5718187807686,23.231551937344,23.5251154885339,932118.442125728,0.0,1.0
2012-06-05,35.26,35.35,34.8501,34.86,609800,23.5251154885339,23.58516257855,23.2516343530049,23.2582395329067,913982.675684624,0.0,1.0
2012-06-06,36.19,36.19,35.41,35.41,803100,24.145602085367,24.145602085367,23.625193971894,23.625193971894,1203705.29164041,0.0,1.0
2012-06-07,36.32,36.748,36.26,36.62,3681300,24.2323367709458,24.5178940434669,24.1923053776018,24.4324937376662,5517619.58674617,0.0,1.0
2012-06-08,36.71,36.72,36.02,36.3,2422300,24.4925408276823,24.499212726573,24.0321798042255,24.2189929731645,3630600.58266787,0.0,1.0
2012-06-11,36.185,36.99,36.17,36.88,2564700,24.1422661359217,24.6793539966213,24.1322582875856,24.6059631088239,3844033.0736772,0.0,1.0
2012-06-12,36.63,36.64,36.12,36.29,579900,24.4391656365569,24.4458375354476,24.0988987931322,24.2123210742738,869167.847867356,0.0,1.0
2012-06-13,36.19,36.56,36.09,36.5,1368600,24.145602085367,24.3924623443221,24.0788830964602,24.3524309509781,2051290.07861918,0.0,1.0
2012-06-14,36.44,36.62,36.27,36.38,1386100,24.312399557634,24.4324937376662,24.1989772764924,24.2723681642899,2077519.4928935,0.0,1.0
2012-06-15,36.635,36.73,36.32,36.44,1516600,24.4425015860022,24.5058846254637,24.2323367709458,24.312399557634,2273115.9821963,0.0,1.0
2012-06-18,36.82,36.89,36.005,36.02,1318200,24.8344756458296,24.8816894778559,24.2847717443806,24.2948889941006,1954384.89188116,0.4025,1.0
2012-06-19,37.44,37.54,36.82,36.87,1003000,25.2526553009196,25.3201036323858,24.8344756458296,24.8681998115627,1487064.21374359,0.0,1.0
2012-06-20,37.29,37.69,37.16,37.47,885500,25.1514828037204,25.4212761295849,25.0637999728145,25.2728898003595,1312856.79089726,0.0,1.0
2012-06-21,36.57,37.65,36.55,37.41,617400,24.6658548171643,25.3942967969985,24.652365150871,25.2324208014798,915367.343534689,0.0,1.0
2012-06-22,36.9,37.07,36.69,36.72,749200,24.8884343110025,25.0030964744949,24.7467928149236,24.7670273143635,1110776.18039551,0.0,1.0
2012-06-25,36.59,36.71,36.32,36.46,933300,24.6793444834575,24.7602824812169,24.4972339884989,24.5916616525515,1383725.85312751,0.0,1.0
2012-06-26,37.02,37.1,36.64,36.64,848900,24.9693723087619,25.0233309739348,24.7130686491906,24.7130686491906,1258593.03195108,0.0,1.0
2012-06-27,36.98,37.19,36.935,37.11,1416900,24.9423929761754,25.0840344722543,24.9120412270157,25.0300758070814,2100719.12707208,0.0,1.0
2012-06-28,37.1,37.12,36.55,36.79,1066200,25.0233309739348,25.036820640228,24.652365150871,24.8142411463898,1580765.56798945,0.0,1.0
2012-06-29,38.07,38.12,37.67,37.87,1729700,25.6775797891563,25.7113039548893,25.4077864632917,25.542683126224,2564481.52593448,0.0,1.0
2012-07-02,38.34,38.51,37.985,38.26,1070000,25.8596902841148,25.9743524476072,25.62024870741,25.8057316189419,1586399.51017512,0.0,1.0
2012-07-03,38.42,38.42,38.12,38.21,387100,25.9136489492877,25.9136489492877,25.7113039548893,25.7720074532088,573920.794755877,0.0,1.0
2012-07-05,38.08,38.35,37.91,38.29,636100,25.6843246223029,25.8664351172614,25.5696624588104,25.8259661183817,943092.269553637,0.0,1.0
2012-07-06,38.13,38.2,37.5,37.62,818300,25.7180487880359,25.7652626200622,25.2931242997993,25.3740622975587,1213224.9711928,0.0,1.0
2012-07-09,38.03,38.2276,37.85,38.09,698200,25.6506004565698,25.7838783595469,25.5291934599308,25.6910694554495,1035162.74579838,0.0,1.0
2012-07-10,37.98,38.24,37.855,38.15,775500,25.6168762908367,25.7922419526487,25.5325658765041,25.7315384543292,1149768.9907858,0.0,1.0
2012-07-11,38.01,38.13,37.7809,38.0,1081300,25.6371107902766,25.7180487880359,25.4825866628877,25.63036595713,1603153.07509566,0.0,1.0
2012-07-12,37.73,37.94,37.56,37.69,911800,25.4482554621714,25.5898969582503,25.333593298679,25.4212761295849,1351849.60128754,0.0,1.0
2012-07-13,38.12,38.18,37.53,37.62,1132600,25.7113039548893,25.751772953769,25.3133587992391,25.3740622975587,1679211.29460219,0.0,1.0
2012-07-16,37.7,37.99,37.32,37.99,1149400,25.4280209627316,25.6236211239833,25.1717173031603,25.6236211239833,1704119.2495283,0.0,1.0
2012-07-17,37.72,37.96,37.21,37.82,1500900,25.4415106290248,25.6033866245435,25.0975241385475,25.5089589604909,2225258.90170265,0.0,1.0
2012-07-18,37.71,37.86,37.47,37.51,1029900,25.4347657958782,25.5359382930774,25.2728898003595,25.2998691329459,1526946.59395267,0.0,1.0
2012-07-19,37.66,37.89,37.285,37.89,1019000,25.4010416301451,25.5561727925172,25.1481103871471,25.5561727925172,1510786.07557799,0.0,1.0
2012-07-20,37.23,37.755,37.12,37.44,5893800,25.1110138048407,25.4651175450379,25.036820640228,25.2526553009196,8738244.32997208,0.0,1.0
2012-07-23,37.18,37.31,36.5,36.54,756100,25.0772896391077,25.1649724700137,24.618640985138,24.6456203177244,1121006.23331159,0.0,1.0
2012-07-24,37.1,37.27,36.78,37.25,672500,25.0233309739348,25.1379931374272,24.8074963132432,25.124503471134,997059.505226884,0.0,1.0
2012-07-25,37.1,37.425,36.9,37.25,571600,25.0233309739348,25.2425380511997,24.8884343110025,25.124503471134,847463.514033735,0.0,1.0
2012-07-26,37.57,37.98,37.47,37.58,803000,25.3403381318256,25.6168762908367,25.2728898003595,25.3470829649722,1190540.94081366,0.0,1.0
2012-07-27,38.05,38.48,37.78,38.13,1367000,25.664090122863,25.9541179481674,25.4819796279045,25.7180487880359,2026736.57047606,0.0,1.0
2012-07-30,38.33,38.475,38.03,38.09,679900,25.8529454509682,25.9507455315941,25.6506004565698,25.6910694554495,1008030.86632529,0.0,1.0
2012-07-31,37.84,38.25,37.72,38.2,813400,25.5224486267842,25.7989867857953,25.4415106290248,25.7652626200622,1205960.15100602,0.0,1.0
2012-08-01,37.5,38.08,37.39,37.95,693300,25.2931242997993,25.6843246223029,25.2189311351866,25.5966417913969,1027897.9256116,0.0,1.0
2012-08-02,37.5,37.5,37.1,37.38,717500,25.2931242997993,25.2931242997993,25.0233309739348,25.2121863020399,1063777.24163612,0.0,1.0
2012-08-03,38.24,38.36,37.88,37.92,743000,25.7922419526487,25.873179950408,25.5494279593706,25.5764072919571,1101583.95893468,0.0,1.0
2012-08-06,37.93,38.45,37.88,38.35,443800,25.5831521251037,25.9338834487276,25.5494279593706,25.8664351172614,657985.142631511,0.0,1.0
2012-08-07,38.09,38.18,37.82,37.95,605900,25.6910694554495,25.751772953769,25.5089589604909,25.5966417913969,898317.255341218,0.0,1.0
2012-08-08,38.21,38.25,37.83,37.89,581800,25.7720074532088,25.7989867857953,25.5157037936375,25.5561727925172,862586.200953164,0.0,1.0
2012-08-09,38.18,38.32,38.01,38.16,513500,25.751772953769,25.8462006178216,25.6371107902766,25.7382832874758,761323.503247592,0.0,1.0
2012-08-10,38.29,38.31,37.92,38.02,395000,25.8259661183817,25.839455784675,25.5764072919571,25.6438556234232,585633.46403661,0.0,1.0
2012-08-13,38.31,38.4,37.95,38.28,440100,25.839455784675,25.9001592829945,25.5966417913969,25.8192212852351,652499.462082307,0.0,1.0
2012-08-14,38.44,38.67,38.35,38.39,423900,25.9271386155809,26.082269777953,25.8664351172614,25.8934144498479,628481.076974985,0.0,1.0
2012-08-15,38.61,38.73,38.3515,38.39,465200,26.0418007790734,26.1227387768327,25.8674468422334,25.8934144498479,689713.132835013,0.0,1.0
2012-08-16,39.26,39.26,38.519,38.59,813700,26.4802149336032,26.4802149336032,25.9804227974392,26.0283111127801,1206404.93591542,0.0,1.0
2012-08-17,39.53,39.58,39.08,39.21,751000,26.6623254285618,26.6960495942948,26.3588079369642,26.4464907678701,1113444.88985188,0.0,1.0
2012-08-20,39.59,39.61,39.3,39.5,763800,26.7027944274415,26.7162840937347,26.5071942661897,26.6420909291219,1132422.3793194,0.0,1.0
2012-08-21,39.09,39.88,39.04,39.62,850200,26.3655527701108,26.8983945886932,26.3318286043777,26.7230289268813,1260520.43322513,0.0,1.0
2012-08-22,39.07,39.175,38.77,39.05,671000,26.3520631038176,26.422883851857,26.1497181094192,26.3385734375243,994835.580679909,0.0,1.0
2012-08-23,38.86,39.06,38.81,39.04,461500,26.2104216077387,26.345318270671,26.1766974420056,26.3318286043777,684227.45228581,0.0,1.0
2012-08-24,39.1,39.2,38.67,38.79,433900,26.3722976032574,26.4397459347235,26.082269777953,26.1632077757124,643307.24062148,0.0,1.0
2012-08-27,38.81,39.19,38.77,39.07,503500,26.1766974420056,26.4330011015769,26.1497181094192,26.3520631038176,746497.339601096,0.0,1.0
2012-08-28,38.84,39.07,38.56,38.77,548500,26.1969319414455,26.3520631038176,26.0080766133403,26.1497181094192,813215.076010328,0.0,1.0
2012-08-29,38.55,38.81,38.125,38.66,950500,26.0013317801937,26.1766974420056,25.7146763714626,26.0755249448064,1409226.85459949,0.0,1.0
2012-08-30,38.53,38.67,38.2,38.4,685300,25.9878421139005,26.082269777953,25.7652626200622,25.9001592829945,1016036.9946944,0.0,1.0
2012-08-31,38.66,38.86,38.5,38.69,757200,26.0755249448064,26.2104216077387,25.9676076144606,26.0957594442463,1122637.11131271,0.0,1.0
2012-09-04,38.81,38.89,38.465,38.74,753800,26.1766974420056,26.2306561071785,25.9440006984475,26.1294836099793,1117596.2156729,0.0,1.0
2012-09-05,38.72,38.85,38.56,38.76,726000,26.1159939436861,26.2036767745921,26.0080766133403,26.1429732762726,1076379.48073564,0.0,1.0
2012-09-06,39.14,39.24,38.97,39.06,863700,26.3992769358439,26.46672526731,26.2846147723514,26.345318270671,1280535.75414789,0.0,1.0
2012-09-07,38.71,39.19,38.655,39.15,933500,26.1092491105395,26.4330011015769,26.0721525282331,26.4060217689905,1384022.37640044,0.0,1.0
2012-09-10,38.63,38.84,38.49,38.69,631200,26.0552904453666,26.1969319414455,25.960862781314,26.0957594442463,935827.449366855,0.0,1.0
2012-09-11,39.13,39.15,38.57,38.57,674900,26.3925321026972,26.4060217689905,26.0148214464869,26.0148214464869,1000617.78450205,0.0,1.0
2012-09-12,39.22,39.28,39.06,39.25,611900,26.4532356010168,26.4937045998964,26.345318270671,26.4734701004566,907212.953529116,0.0,1.0
2012-09-13,39.84,39.88,39.17,39.3,720700,26.8714152561068,26.8983945886932,26.4195114352837,26.5071942661897,1068521.614003,0.0,1.0
2012-09-14,39.89,40.22,39.76,39.76,853500,26.9051394218398,27.1277189156781,26.8174565909339,26.8174565909339,1265413.06722847,0.0,1.0
2012-09-17,39.55,39.99,39.44,39.61,798600,26.9506670455795,27.2504974754165,26.8757094381202,26.9915530132845,1171942.42155801,0.4075,1.0
2012-09-18,39.535,39.68,39.42,39.68,787000,26.9404455536532,27.0392533089404,26.8620807822185,27.0392533089404,1154919.46627367,0.0,1.0
2012-09-19,39.275,39.71,39.27,39.53,680400,26.7632730269313,27.059696292793,26.7598658629559,26.9370383896778,998484.377195178,0.0,1.0
2012-09-20,39.05,39.39,38.84,39.03,940300,26.6099506480374,26.841637798366,26.4668497610697,26.5963219921357,1379886.62533307,0.0,1.0
2012-09-21,39.08,39.35,38.71,39.26,3502300,26.6303936318899,26.8143804865626,26.3782634977088,26.7530515350051,5139611.74933961,0.0,1.0
2012-09-24,38.78,39.09,38.7,38.85,773100,26.4259637933647,26.6372079598408,26.3714491697579,26.4736640890206,1134521.26985536,0.0,1.0
2012-09-25,38.32,39.06,38.305,38.9385,693600,26.1125047076259,26.6167649759882,26.1022832156997,26.5339708913855,1017855.32631184,0.0,1.0
2012-09-26,37.8,38.52,37.7699,38.37,798000,25.7581596541822,26.2487912666428,25.7376485270501,26.1465763473801,1171061.92387088,0.0,1.0
2012-09-27,37.97,38.21,37.57,37.92,1391700,25.8740032293465,26.0375471001667,25.6014301113128,25.8399315895923,2042314.38527708,0.0,1.0
2012-09-28,37.87,37.99,37.51,37.67,1050000,25.8058599498381,25.8876318852482,25.5605441436077,25.6695733908212,1540870.95246169,0.0,1.0
2012-10-01,37.8411,38.28,37.78,38.18,862700,25.7861665420601,26.0852473958226,25.7445309982805,26.0171041163142,1266008.92446543,0.0,1.0
2012-10-02,37.835,38.07,37.62,38.02,730700,25.7820098020101,25.9421465088549,25.635501751067,25.9080748691007,1072299.43329882,0.0,1.0
2012-10-03,37.96,38.18,37.72,37.84,728300,25.8671889013956,26.0171041163142,25.7036450305754,25.7854169659855,1068777.44255034,0.0,1.0
2012-10-04,38.5,38.59,38.04,38.14,621200,26.2351626107411,26.2964915622987,25.9217035250024,25.9898468045108,911608.605399241,0.0,1.0
2012-10-05,38.71,38.946,38.4,38.58,411500,26.3782634977088,26.5390816373486,26.1670193312327,26.2896772343478,603874.663750462,0.0,1.0
2012-10-08,38.7,38.805,38.54,38.61,426900,26.3714491697579,26.4429996132418,26.2624199225445,26.3101202182003,626474.104386569,0.0,1.0
2012-10-09,38.44,38.8,38.41,38.74,520300,26.194276643036,26.4395924492663,26.1738336591835,26.3987064815613,763538.2443484,0.0,1.0
2012-10-10,38.49,38.72,38.3,38.3,428600,26.2283482827902,26.3850778256596,26.0988760517243,26.0988760517243,628968.847833412,0.0,1.0
2012-10-11,38.66,38.89,38.59,38.75,521800,26.3441918579546,26.5009214008239,26.2964915622987,26.4055208095121,765739.4885662,0.0,1.0
2012-10-12,38.4,38.84,38.2383,38.65,481600,26.1670193312327,26.4668497610697,26.0568316482676,26.3373775300037,706746.143529095,0.0,1.0
2012-10-15,38.65,38.71,38.2,38.2,618200,26.3373775300037,26.3782634977088,26.0307327722158,26.0307327722158,907206.116963637,0.0,1.0
2012-10-16,39.06,39.16,38.81,38.95,510700,26.6167649759882,26.6849082554966,26.4464067772172,26.541807368529,749450.281354464,0.0,1.0
2012-10-17,39.42,39.4793,39.051,39.2,620600,26.8620807822185,26.902489746967,26.6106320808325,26.7121655673,910728.107712122,0.0,1.0
2012-10-18,39.83,39.91,39.35,39.45,716400,27.1414682282031,27.1959828518098,26.8143804865626,26.8825237660711,1051314.23842243,0.0,1.0
2012-10-19,39.53,39.8,39.26,39.7,1044200,26.9370383896778,27.1210252443505,26.7530515350051,27.0528819648421,1532359.47481952,0.0,1.0
2012-10-22,39.62,39.68,39.22,39.33,609500,26.9983673412354,27.0392533089404,26.7257942232017,26.800751830661,894438.900500381,0.0,1.0
2012-10-23,39.44,39.56,39.0,39.26,604300,26.8757094381202,26.9574813735303,26.5758790082832,26.7530515350051,886807.920545335,0.0,1.0
2012-10-24,39.46,39.67,39.4,39.55,536300,26.8893380940219,27.0324389809896,26.8484521263169,26.9506670455795,787018.182671625,0.0,1.0
2012-10-25,39.94,39.98,39.69,39.79,814600,27.2164258356623,27.2436831474657,27.0460676368913,27.1142109163997,1195422.35988123,0.0,1.0
2012-10-26,40.61,40.7,39.7901,40.0,1170400,27.6729858083687,27.7343147599263,27.1142790596792,27.2573118033674,1717557.48834397,0.0,1.0
2012-10-31,39.84,40.51,39.61,40.51,538850,27.1482825561539,27.6048425288603,26.9915530132845,27.6048425288603,790760.297841888,0.0,1.0
2012-11-01,39.77,40.045,39.59,39.83,687600,27.100582260498,27.2879762791462,26.9779243573829,27.1414682282031,1009050.34944063,0.0,1.0
2012-11-02,39.06,40.06,39.05,40.06,1457700,26.6167649759882,27.2981977710724,26.6099506480374,27.2981977710724,2139169.13086039,0.0,1.0
2012-11-05,39.23,39.38,38.62,38.89,593500,26.7326085511525,26.8348234704152,26.3169345461512,26.5009214008239,870958.962177158,0.0,1.0
2012-11-06,39.8501,39.91,39.26,39.27,788700,27.1551650273842,27.1959828518098,26.7530515350051,26.7598658629559,1157414.20972051,0.0,1.0
2012-11-07,39.05,39.69,38.62,39.69,675500,26.6099506480374,27.0460676368913,26.3169345461512,27.0460676368913,991293.646083688,0.0,1.0
2012-11-08,38.98,39.44,38.83,38.83,717400,26.5622503523815,26.8757094381202,26.4600354331189,26.4600354331189,1052781.73456764,0.0,1.0
2012-11-09,39.1,39.33,38.86,39.04,766200,26.6440222877916,26.800751830661,26.4804784169714,26.6031363200865,1124395.54645348,0.0,1.0
2012-11-12,38.86,39.1292,38.6,39.12,759000,26.4804784169714,26.6639201254081,26.3033058902495,26.6576509436933,1113829.57420802,0.0,1.0
2012-11-13,38.46,39.14,38.44,38.8,614400,26.2079052989377,26.671279599595,26.194276643036,26.4395924492663,901629.631611871,0.0,1.0
2012-11-14,37.9393,38.99,37.87,38.68,595000,25.8530832425374,26.5690646803323,25.8058599498381,26.3578205138562,873160.206394959,0.0,1.0
2012-11-15,38.31,38.595,37.96,38.11,587900,26.1056903796751,26.2998987262741,25.8671889013956,25.9694038206583,862740.983764027,0.0,1.0
2012-11-16,39.1179,39.7,38.02,38.47,2068900,26.6562199348236,27.0528819648421,25.9080748691007,26.2147196268886,3036102.77480762,0.0,1.0
2012-11-19,39.63,39.69,39.35,39.51,824800,27.0051816691862,27.0460676368913,26.8143804865626,26.9234097337761,1210390.82056229,0.0,1.0
2012-11-20,39.89,39.91,39.43,39.65,669000,27.1823541959081,27.1959828518098,26.8688951101694,27.0188103250879,981754.921139878,0.0,1.0
2012-11-21,39.89,39.975,39.56,39.77,438000,27.1823541959081,27.2402759834903,26.9574813735303,27.100582260498,642763.311598306,0.0,1.0
2012-11-23,40.32,40.32,39.8328,40.2,264400,27.4753702977943,27.4753702977943,27.1433762400293,27.3935983623842,388005.980791306,0.0,1.0
2012-11-26,40.12,40.29,39.87,39.92,625300,27.3390837387775,27.4549273139418,27.1687255400064,27.2027971797606,917625.339594567,0.0,1.0
2012-11-27,40.04,40.34,39.84,40.14,774200,27.2845691151707,27.488998953696,27.1482825561539,27.3527123946792,1136135.51561509,0.0,1.0
2012-11-28,40.37,40.39,39.6901,39.91,375100,27.5094419375485,27.5230705934502,27.0461357801708,27.1959828518098,550457.804065125,0.0,1.0
2012-11-29,40.44,40.6,40.13,40.51,623400,27.5571422332044,27.6661714804179,27.3458980667283,27.6048425288603,914837.096918685,0.0,1.0
2012-11-30,40.52,40.61,40.27,40.53,1024300,27.6116568568111,27.6729858083687,27.4412986580401,27.618471184762,1503156.30153001,0.0,1.0
2012-12-03,40.42,40.74,40.31,40.64,595700,27.5435135773027,27.7615720717297,27.4685559698435,27.6934287922212,874187.453696601,0.0,1.0
2012-12-04,40.42,40.7,40.3,40.52,505200,27.5435135773027,27.7343147599263,27.4617416418926,27.6116568568111,741379.052555855,0.0,1.0
2012-12-05,40.5,40.635,40.235,40.5,647500,27.5980282009095,27.6900216282458,27.4174485102121,27.5980282009095,950203.754018042,0.0,1.0
2012-12-06,40.61,40.72,40.4002,40.5,518800,27.6729858083687,27.747943415828,27.5300212079601,27.5980282009095,761337.000130597,0.0,1.0
2012-12-07,40.5,40.77,40.09,40.7,673800,27.5980282009095,27.7820150555822,27.3186407549249,27.7343147599263,988798.902636845,0.0,1.0
2012-12-10,40.58,40.82,40.19,40.74,930900,27.6525428245162,27.8160866953364,27.3867840344334,27.7615720717297,1366092.16156818,0.0,1.0
2012-12-11,40.63,40.85,40.4,40.84,811800,27.6866144642704,27.8365296791889,27.529884921401,27.8297153512381,1191313.37067467,0.0,1.0
2012-12-12,40.58,40.96,40.5401,40.71,607500,27.6525428245162,27.9114872866482,27.6253536559923,27.7411290878771,891503.908209979,0.0,1.0
2012-12-13,39.87,40.63,39.815,40.45,2318100,27.1687255400064,27.6866144642704,27.1312467362768,27.5639565611552,3401802.81419186,0.0,1.0
2012-12-14,39.62,39.92,39.4,39.87,1100800,26.9983673412354,27.2027971797606,26.8484521263169,27.1687255400064,1615419.75663793,0.0,1.0
2012-12-17,39.665,39.87,39.29,39.5,1172000,27.306715681011,27.4478445531806,27.048553109969,27.1931241497525,1702415.64540576,0.4075,1.0
2012-12-18,40.11,40.14,39.69,39.81,1436100,27.6130685986474,27.6337216043308,27.3239265190804,27.4065385418139,2086040.19485258,0.0,1.0
2012-12-19,39.93,40.31,39.91,40.23,794900,27.4891505645473,27.7507553032031,27.4753818940917,27.6956806213808,1154650.33833877,0.0,1.0
2012-12-20,40.1264,40.51,39.9209,40.51,1052700,27.624358908421,27.8884420077588,27.48288581949,27.8884420077588,1529123.67740499,0.0,1.0
2012-12-21,39.61,40.0,39.39,39.88,3530900,27.2688518372581,27.5373409111418,27.1173964622469,27.4547288884084,5128890.27505395,0.0,1.0
2012-12-24,39.48,39.79,39.4,39.55,332400,27.1793554792969,27.3927698713583,27.1242807974747,27.2275458258914,482835.290557062,0.0,1.0
2012-12-26,39.29,39.63,39.15,39.47,577800,27.048553109969,27.2826205077137,26.95217241678,27.1724711440691,839296.723477348,0.0,1.0
2012-12-27,39.09,39.49,38.581,39.35,917700,26.9108664054133,27.1862398145247,26.560453742319,27.0898591213357,1333026.31210654,0.0,1.0
2012-12-28,38.56,39.04,38.56,38.89,779000,26.5459966383407,26.8764447292744,26.5459966383407,26.7731797008576,1131554.42642584,0.0,1.0
2012-12-31,39.16,39.17,38.41,38.64,1068000,26.9590567520078,26.9659410872356,26.4427316099239,26.601071320163,1551348.04547215,0.0,1.0
2013-01-02,39.87,39.91,39.6,39.91,778400,27.4478445531806,27.4753818940917,27.2619675020304,27.4753818940917,1130682.88258007,0.0,1.0
2013-01-03,39.87,39.98,39.73,39.95,633000,27.4478445531806,27.5235722406862,27.3514638599916,27.5029192350029,919478.757288266,0.0,1.0
2013-01-04,40.34,40.4,39.86,40.02,737400,27.7714083088865,27.8127143202532,27.4409602179528,27.5511095815974,1071127.3864524,0.0,1.0
2013-01-07,40.3,40.52,40.19,40.25,1060500,27.7438709679753,27.8953263429866,27.6681432804697,27.7094492918364,1540453.74740001,0.0,1.0
2013-01-08,40.29,40.36,40.0101,40.15,1078900,27.7369866327476,27.7851769793421,27.5442940897218,27.6406059395586,1567181.09200365,0.0,1.0
2013-01-09,40.73,40.78,40.05,40.2,613900,28.0398973827701,28.074319058909,27.5717625872807,27.6750276156975,891734.611531228,0.0,1.0
2013-01-10,41.2,41.21,40.74,40.92,792900,28.363461138476,28.3703454737038,28.0467817179979,28.170699752098,1151745.19218621,0.0,1.0
2013-01-11,41.26,41.3,40.97,41.26,511000,28.4047671498427,28.4323044907539,28.205121428237,28.4047671498427,742264.841981525,0.0,1.0
2013-01-14,41.21,41.28,41.02,41.22,678000,28.3703454737038,28.4185358202983,28.2395431043759,28.3772298089316,984844.545721083,0.0,1.0
2013-01-15,41.04,41.21,40.8,41.16,1103800,28.2533117748315,28.3703454737038,28.0880877293646,28.3359237975649,1603350.16160314,0.0,1.0
2013-01-16,41.02,41.16,40.72,40.8,505400,28.2395431043759,28.3359237975649,28.0330130475423,28.0880877293646,734130.432754329,0.0,1.0
2013-01-17,41.27,41.42,40.95,41.12,521500,28.4116514850705,28.5149165134873,28.1913527577814,28.3083864566537,757516.859282515,0.0,1.0
2013-01-18,41.62,41.66,40.93,41.32,1981700,28.652603218043,28.6801405589542,28.1775840873258,28.4460731612095,2878564.06527355,0.0,1.0
2013-01-22,42.42,42.43,41.62,41.7,226672,29.2033500362659,29.2102343714936,28.652603218043,28.7076778998653,329257.644347624,0.0,1.0
2013-01-23,42.36,42.3825,42.07,42.33,425900,29.1620440248991,29.1775337791617,28.9623983032934,29.1413910192158,618650.87318969,0.0,1.0
2013-01-24,42.51,42.77,42.32,42.43,458700,29.2653090533159,29.4443017692384,29.134506683988,29.2102343714936,666295.27009183,0.0,1.0
2013-01-25,42.78,42.825,42.33,42.51,563200,29.4511861044661,29.4821656129912,29.1413910192158,29.2653090533159,818089.15656359,0.0,1.0
2013-01-28,42.28,42.8,42.25,42.76,596900,29.1069693430769,29.4649547749217,29.0863163373935,29.4374174340106,867040.869234385,0.0,1.0
2013-01-29,42.69,42.78,42.12,42.12,591900,29.3892270874161,29.4511861044661,28.9968199794323,28.9968199794323,859778.003852961,0.0,1.0
2013-01-30,42.51,42.85,42.39,42.65,498600,29.2653090533159,29.4993764510606,29.1826970305825,29.3616897465049,724252.935835593,0.0,1.0
2013-01-31,42.44,42.73,42.41,42.53,671300,29.2171187067214,29.4167644283272,29.1964657010381,29.2790777237715,975112.306109975,0.0,1.0
2013-02-01,43.5,43.5,42.65,42.76,736400,29.9468582408667,29.9468582408667,29.3616897465049,29.4374174340106,1069674.81337611,0.0,1.0
2013-02-04,43.33,43.47,43.03,43.36,816600,29.8298245419943,29.9262052351833,29.6232944851608,29.8504775476777,1186171.17409415,0.0,1.0
2013-02-05,43.53,43.72,43.41,43.63,579800,29.96751124655,30.098313615878,29.8848992238166,30.0363545988279,842201.869629918,0.0,1.0
2013-02-06,43.95,43.99,43.31,43.31,719300,30.256653326117,30.2841906670282,29.8160558715388,29.8160558715388,1044835.81377164,0.0,1.0
2013-02-07,44.4,47.25,44.3601,46.88,1193200,30.5664484113674,32.5284839512862,30.5389799138085,32.2737635478582,1733210.194623,0.0,1.0
2013-02-08,44.61,44.72,44.21,44.5,629000,30.7110194511509,30.7867471386565,30.4356460420395,30.6352917636452,913668.464983127,0.0,1.0
2013-02-11,44.6,44.7,44.37,44.51,545800,30.7041351159231,30.7729784682009,30.545795405684,30.642176098873,792814.385036234,0.0,1.0
2013-02-12,44.62,44.67,44.4,44.54,658800,30.7179037863787,30.7523254625176,30.5664484113674,30.6628291045564,956955.142656413,0.0,1.0
2013-02-13,44.71,44.71,44.53,44.59,561500,30.7798628034287,30.7798628034287,30.6559447693286,30.6972507806953,815619.782333906,0.0,1.0
2013-02-14,44.69,44.8,44.5729,44.59,680100,30.7660941329732,30.8418218204788,30.6854785674558,30.6972507806953,987894.949181279,0.0,1.0
2013-02-15,44.84,44.84,44.55,44.7,1041700,30.8693591613899,30.8693591613899,30.6697134397842,30.7729784682009,1513145.37356586,0.0,1.0
2013-02-19,45.06,45.0999,44.915,44.99,947000,31.0208145364012,31.0482830339601,30.9209916755983,30.9726241898067,1375586.70324169,0.0,1.0
2013-02-20,44.51,45.02,44.49,44.81,739200,30.642176098873,30.9932771954901,30.6284074284174,30.8487061557066,1073742.01798971,0.0,1.0
2013-02-21,44.56,44.83,44.33,44.62,674400,30.6765977750119,30.8624748261621,30.5182580647729,30.7179037863787,979615.282646458,0.0,1.0
2013-02-22,45.0,45.035,44.7,44.86,503400,30.9795085250345,31.0036036983317,30.7729784682009,30.8831278318455,731225.286601759,0.0,1.0
2013-02-25,43.92,45.23,43.9,45.14,683300,30.2360003204337,31.1378482352736,30.2222316499781,31.0758892182235,992543.183025391,0.0,1.0
2013-02-26,44.62,44.67,44.1,44.19,632600,30.7179037863787,30.7523254625176,30.3599183545338,30.4218773715839,918897.728057752,0.0,1.0
2013-02-27,44.99,45.02,44.52,44.52,520300,30.9726241898067,30.9932771954901,30.6490604341008,30.6490604341008,755773.771590973,0.0,1.0
2013-02-28,45.01,45.21,44.91,45.1,742600,30.9863928602623,31.124079564818,30.9175495079844,31.0483518773124,1078680.76644908,0.0,1.0
2013-03-01,45.16,45.17,44.4,44.92,604200,31.0896578886791,31.0965422239069,30.5664484113674,30.9244338432122,877644.652691264,0.0,1.0
2013-03-04,45.24,45.27,44.93,44.96,1006300,31.1447325705014,31.1653855761847,30.93131817844,30.9519711841234,1461724.28666537,0.0,1.0
2013-03-05,45.79,45.81,45.37,45.42,1200500,31.5233710080295,31.5371396784851,31.2342289284626,31.2686506046015,1743813.97807988,0.0,1.0
2013-03-06,46.07,46.21,45.81,46.02,745900,31.7161323944075,31.8125130875965,31.5371396784851,31.6817107182686,1083474.25760082,0.0,1.0
2013-03-07,46.31,46.43,46.02,46.16,537200,31.8813564398744,31.9639684626078,31.6817107182686,31.7780914114576,780322.256580185,0.0,1.0
2013-03-08,46.33,46.59,46.12,46.59,144351,31.89512511033,32.0741178262524,31.7505540705465,32.0741178262524,209680.376134784,0.0,1.0
2013-03-11,46.53,46.54,46.22,46.36,89458,32.0328118148857,32.0396961501135,31.8193974228243,31.9157781160133,129944.282258284,0.0,1.0
2013-03-12,46.65,46.71,46.44,46.61,410900,32.1154238376191,32.1567298489858,31.9708527978356,32.087886496708,596862.277045417,0.0,1.0
2013-03-13,46.99,47.04,46.6,46.67,484300,32.3494912353638,32.3839129115027,32.0810021614802,32.1291925080747,703481.14084472,0.0,1.0
2013-03-14,47.16,47.35,47.11,47.2,683100,32.4665249342362,32.5973273035641,32.4321032580972,32.4940622751473,992252.668410133,0.0,1.0
2013-03-15,46.98,47.191,46.9,46.98,1177100,32.342606900136,32.4878663734423,32.2875322183137,32.342606900136,1709823.76809482,0.0,1.0
2013-03-18,46.17,46.7,45.8,45.86,694000,32.0655124072177,32.4336025431463,31.808543821758,31.8502144031839,999266.114730404,0.4075,1.0
2013-03-19,46.18,46.43,45.82,46.35,433900,32.072457504122,32.2460849267298,31.8224340155667,32.1905241514953,624757.301414298,0.0,1.0
2013-03-20,46.51,46.73,46.23,46.4,549800,32.3016457019643,32.4544378338592,32.1071829886435,32.2252496360169,791637.622303714,0.0,1.0
2013-03-21,46.2,46.55,46.08,46.27,470000,32.0863476979306,32.3294260895816,32.0030065350788,32.1349633762608,676736.417756903,0.0,1.0
2013-03-22,46.36,46.55,45.61,46.38,328700,32.1974692483996,32.3294260895816,31.6765869805761,32.2113594422083,473283.533014243,0.0,1.0
2013-03-25,46.41,46.88,46.22,46.71,476600,32.2321947329212,32.5586142874239,32.1002378917392,32.4405476400506,686239.524899872,0.0,1.0
2013-03-26,46.95,46.96,46.42,46.52,447700,32.6072299657542,32.6141750626585,32.2391398298255,32.3085907988687,644627.434531415,0.0,1.0
2013-03-27,46.89,46.93,46.53,46.71,358000,32.5655593843283,32.5933397719455,32.315535895773,32.4405476400506,515471.569270151,0.0,1.0
2013-03-28,47.22,47.28,46.82,46.9,673900,32.7947475821706,32.8364181635965,32.5169437059981,32.5725044812326,970324.833885909,0.0,1.0
2013-04-01,47.12,47.36,46.864,47.35,384600,32.7252966131275,32.891978938831,32.547502132377,32.8850338419267,553771.970785755,0.0,1.0
2013-04-02,47.53,47.54,47.1,47.28,642200,33.0100455862044,33.0169906831087,32.7114064193189,32.8364181635965,924681.122305282,0.0,1.0
2013-04-03,47.43,47.69,47.22,47.65,810900,32.9405946171612,33.1211671366734,32.7947475821706,33.0933867490561,1167586.30033845,0.0,1.0
2013-04-04,47.55,47.845,47.23,47.57,476900,33.023935780013,33.2288161386902,32.8016926790749,33.0378259738216,686671.484315461,0.0,1.0
2013-04-05,47.36,47.4,46.77,46.99,588700,32.891978938831,32.9197593264483,32.4822182214765,32.6350103533714,847648.359858487,0.0,1.0
2013-04-08,47.79,47.8,47.15,47.38,386000,33.1906181057165,33.1975632026208,32.7461319038404,32.9058691326397,555787.78139184,0.0,1.0
2013-04-09,47.66,47.85,47.33,47.71,672400,33.1003318459604,33.2322886871424,32.8711436481181,33.135057330482,968165.036807962,0.0,1.0
2013-04-10,48.36,48.39,47.4,47.7,757600,33.5864886292624,33.6073239199754,32.9197593264483,33.1281122335777,1090841.51083538,0.0,1.0
2013-04-11,49.03,49.11,48.285,48.33,745700,34.0518101218515,34.107370897086,33.5344004024801,33.5656533385495,1073707.12068366,0.0,1.0
2013-04-12,48.8,49.21,48.715,48.93,637200,33.8920728930522,34.1768218661291,33.8330395693656,33.9823591528083,917481.798712125,0.0,1.0
2013-04-15,48.05,49.25,48.04,48.72,928900,33.3711906252287,34.2046022537464,33.3642455283244,33.8365121178177,1337490.33713699,0.0,1.0
2013-04-16,48.77,48.82,48.15,48.28,560600,33.8712376023393,33.9059630868609,33.4406415942718,33.5309278540279,807188.161264936,0.0,1.0
2013-04-17,47.65,48.465,47.44,48.33,890300,33.0933867490561,33.6594121467577,32.9475397140655,33.5656533385495,1281911.55899781,0.0,1.0
2013-04-18,46.81,47.81,46.67,47.81,746500,32.5099986090938,33.2045082995252,32.4127672524334,33.2045082995252,1074859.01245857,0.0,1.0
2013-04-19,47.68,47.9,46.81,47.11,1831500,33.1142220397691,33.267014171664,32.5099986090938,32.7183515162232,2637112.23217397,0.0,1.0
2013-04-22,47.98,48.09,47.34,47.7,367200,33.3225749468985,33.3989710128459,32.8780887450224,33.1281122335777,528718.324681563,0.0,1.0
2013-04-23,48.67,48.79,48.23,48.35,627500,33.8017866332962,33.8851277961479,33.4962023695063,33.5795435323581,903515.110941396,0.0,1.0
2013-04-24,48.94,49.0,48.63,48.65,514300,33.9893042497126,34.0309748311385,33.7740062456789,33.7878964394875,740522.424792288,0.0,1.0
2013-04-25,48.9,49.34,48.79,49.28,415500,33.9615238620954,34.2671081258852,33.8851277961479,34.2254375444593,598263.790591474,0.0,1.0
2013-04-26,48.1,49.14,47.875,49.02,698800,33.4059161097503,34.1282061877989,33.2496514294032,34.0448650249471,1006177.46537984,0.0,1.0
2013-04-29,48.29,48.4,47.96,48.15,553300,33.5378729509322,33.6142690168797,33.3086847530899,33.4406415942718,796677.148818925,0.0,1.0
2013-04-30,48.91,48.96,48.0941,48.13,708100,33.9684689589997,34.0031944435213,33.4018185025767,33.4267514004632,1019568.20726311,0.0,1.0
2013-05-01,48.35,49.04,48.3,48.66,464500,33.5795435323581,34.0587552187558,33.5448180478365,33.7948415363918,668817.161804429,0.0,1.0
2013-05-02,48.72,48.735,48.31,48.47,381400,33.8365121178177,33.8469297631742,33.5517631447409,33.6628846952099,549164.403686134,0.0,1.0
2013-05-03,49.26,49.38,49.061,49.21,650200,34.2115473506507,34.2948885135024,34.0733399222548,34.1768218661291,936200.040054336,0.0,1.0
2013-05-06,49.4,49.72,49.13,49.39,524500,34.3087787073111,34.5310218082491,34.1212610908946,34.3018336104068,755209.04492233,0.0,1.0
2013-05-07,49.31,49.47,49.22,49.38,570300,34.2462728351722,34.3573943856413,34.1837669630334,34.2948885135024,821154.849035664,0.0,1.0
2013-05-08,49.47,49.47,49.17,49.22,539100,34.3573943856413,34.3573943856413,34.1490414785119,34.1837669630334,776231.069814353,0.0,1.0
2013-05-09,49.11,49.53,48.94,49.4,383700,34.107370897086,34.3990649670672,33.9893042497126,34.3087787073111,552476.092538986,0.0,1.0
2013-05-10,49.31,49.31,48.9701,49.14,373500,34.2462728351722,34.2462728351722,34.0102089913946,34.1282061877989,537789.472408944,0.0,1.0
2013-05-13,49.5,49.6,48.9,49.13,374300,34.3782296763542,34.4476806453974,33.9615238620954,34.1212610908946,538941.364183848,0.0,1.0
2013-05-14,50.22,50.6,49.5,49.61,1147200,34.8782766534648,35.1421903358288,34.3782296763542,34.4546257423017,1651812.8052143,0.0,1.0
2013-05-15,50.35,50.41,49.98,49.98,632100,34.9685629132209,35.0102334946468,34.7115943277613,34.7115943277613,910138.488647103,0.0,1.0
2013-05-16,49.34,50.49,49.31,50.38,1363800,34.2671081258852,35.0657942698813,34.2462728351722,34.9893982039338,1963687.50326992,0.0,1.0
2013-05-17,49.66,49.84,49.41,49.41,687800,34.4893512268232,34.6143629711009,34.3157238042154,34.3157238042154,990338.95347489,0.0,1.0
2013-05-20,49.2,49.72,49.1218,49.64,547200,34.1698767692248,34.5310218082491,34.1155661114331,34.4754610330146,787893.974035271,0.0,1.0
2013-05-21,48.4,49.47,48.29,49.31,1349900,33.6142690168797,34.3573943856413,33.5378729509322,34.2462728351722,1943673.38368094,0.0,1.0
2013-05-22,47.9,49.0,47.68,48.48,1393900,33.267014171664,34.0309748311385,33.1142220397691,33.6698297921142,2007027.43130074,0.0,1.0
2013-05-23,47.75,47.8,47.18,47.66,719700,33.1628377180993,33.1975632026208,32.7669671945534,33.1003318459604,1036270.63799924,0.0,1.0
2013-05-24,47.93,47.94,47.13,47.48,597500,33.2878494623769,33.2947945592812,32.7322417100318,32.9753201016828,860319.169382446,0.0,1.0
2013-05-28,48.09,48.68,47.96,48.11,610200,33.3989710128459,33.8087317302005,33.3086847530899,33.4128612066546,878605.45130907,0.0,1.0
2013-05-29,47.54,47.9,47.34,47.87,745900,33.0169906831087,33.267014171664,32.8780887450224,33.246178880951,1073995.09362739,0.0,1.0
2013-05-30,48.01,48.1399,47.54,47.66,503500,33.3434102376114,33.4336270463985,33.0169906831087,33.1003318459604,724971.885831066,0.0,1.0
2013-05-31,47.34,48.12,47.34,47.8,710400,32.8780887450224,33.4198063035589,32.8780887450224,33.1975632026208,1022879.89611597,0.0,1.0
2013-06-03,47.14,47.47,46.68,47.47,1002200,32.7391868069361,32.9683750047785,32.4197123493377,32.9683750047785,1443032.4210127,0.0,1.0
2013-06-04,46.19,47.26,46.14,47.26,1388100,32.0794026010263,32.8225279697879,32.0446771165047,32.8225279697879,1998676.21593267,0.0,1.0
2013-06-05,45.59,46.23,45.56,46.11,982500,31.6626967867674,32.1071829886435,31.6418614960545,32.0238418257918,1414667.08605566,0.0,1.0
2013-06-06,45.95,45.96,45.17,45.6,816300,31.9127202753228,31.9196653722271,31.3710027167863,31.6696418836718,1175361.56981906,0.0,1.0
2013-06-07,46.46,46.61,45.99,46.37,777400,32.2669202174428,32.3710966710075,31.94050066294,32.2044143453039,1119350.83226429,0.0,1.0
2013-06-10,46.49,46.58,46.17,46.58,677400,32.2877555081557,32.3502613802945,32.0655124072177,32.3502613802945,975364.360401119,0.0,1.0
2013-06-11,45.51,46.26,45.43,46.1,1091500,31.6071360115329,32.1280182793565,31.5515752362984,32.0168967288875,1571612.34038651,0.0,1.0
2013-06-12,45.64,46.32,45.63,45.85,725800,31.697422271289,32.1696888607824,31.6904771743847,31.8432693062796,1045053.81278289,0.0,1.0
2013-06-13,46.44,46.44,45.38,45.54,480900,32.2530300236341,32.2530300236341,31.5168497517769,31.6279713022459,692430.943189989,0.0,1.0
2013-06-14,46.18,46.68,46.15,46.48,760000,32.072457504122,32.4197123493377,32.051622213409,32.2808104112514,1094297.1861601,0.0,1.0
2013-06-17,46.83,46.92,46.03,46.18,778300,32.8069015017532,32.8699512804241,32.2464590246786,32.3515419891301,1110979.31628966,0.4075,1.0
2013-06-18,47.1,47.14,46.64,46.79,575200,32.9960508377658,33.0240729616196,32.673796413448,32.7788793778994,821065.530938988,0.0,1.0
2013-06-19,46.27,47.079,46.26,46.94,655300,32.414591767801,32.9813392227426,32.4075862368375,32.8839623423509,935403.759430315,0.0,1.0
2013-06-20,45.29,46.17,45.22,45.78,864000,31.7280497333846,32.3445364581667,31.6790110166406,32.0713207505928,1233311.22867052,0.0,1.0
2013-06-21,45.4,45.76,45.09,45.65,955200,31.8051105739824,32.0573096886659,31.587939114116,31.9802488480682,1363494.08058574,0.0,1.0
2013-06-24,44.77,45.16,44.53,45.14,895700,31.3637621232861,31.63697783086,31.1956293801638,31.6229667689331,1278561.18925948,0.0,1.0
2013-06-25,45.05,45.31,44.79,45.22,798600,31.5599169902622,31.7420607953115,31.377773185213,31.6790110166406,1139956.42038921,0.0,1.0
2013-06-26,45.64,45.93,45.33,45.36,590700,31.9732433171047,32.1764037150443,31.7560718572383,31.7770884501286,843190.905990368,0.0,1.0
2013-06-27,46.26,46.38,45.74,45.74,339200,32.4075862368375,32.4916526083987,32.0432986267391,32.0432986267391,484188.852737317,0.0,1.0
2013-06-28,45.92,46.34,45.775,46.11,1704100,32.1693981840808,32.463630484545,32.0678179851111,32.3025032723861,2432506.55645537,0.0,1.0
2013-07-01,46.54,46.61,46.04,46.24,850700,32.6037411038136,32.6527798205577,32.253464555642,32.3935751749107,1214326.22943289,0.0,1.0
2013-07-02,46.33,46.76,46.22,46.5,640000,32.4566249535816,32.7578627850091,32.3795641129838,32.5757189799599,913563.873089274,0.0,1.0
2013-07-03,46.32,46.4,45.47,45.47,218700,32.4496194226181,32.5056636703256,31.8541492907264,31.8541492907264,312181.904757226,0.0,1.0
2013-07-05,46.64,46.74,46.28,46.66,730100,32.673796413448,32.7438517230823,32.4215972987644,32.6878074753748,1042176.53709762,0.0,1.0
2013-07-08,47.4,47.47,46.46,46.9,877400,33.2062167666688,33.2552554834128,32.5476968561062,32.8559402184972,1252438.97226333,0.0,1.0
2013-07-09,48.1,48.17,47.47,47.84,631000,33.6966039341091,33.7456426508531,33.2552554834128,33.5144601290598,900716.881123957,0.0,1.0
2013-07-10,48.51,48.55,47.93,48.12,1270600,33.9838307036098,34.0118528274635,33.5775099077307,33.7106149960359,1813709.77679255,0.0,1.0
2013-07-11,48.83,49.13,48.7,49.08,741700,34.2080076944396,34.4181736233426,34.116935791915,34.3831459685254,1058734.88229737,0.0,1.0
2013-07-12,49.18,49.22,48.62,48.67,646500,34.4532012781598,34.4812234020135,34.0608915442075,34.0959191990247,922842.256175337,0.0,1.0
2013-07-15,49.4,49.48,49.12,49.48,632700,34.6073229593553,34.6633672070627,34.4111680923792,34.6633672070627,903143.53516185,0.0,1.0
2013-07-16,48.98,49.62,48.79,49.57,766000,34.3130906588911,34.7614446405508,34.1799855705859,34.7264169857336,1093421.76060373,0.0,1.0
2013-07-17,49.04,49.52,48.9,49.23,495100,34.3551238446717,34.6913893309165,34.2570464111836,34.4882289329769,706727.302447657,0.0,1.0
2013-07-18,49.62,49.66,49.14,49.16,546100,34.7614446405508,34.7894667644045,34.425179154306,34.4391902162329,779526.923584458,0.0,1.0
2013-07-19,49.55,49.71,49.28,49.62,2933800,34.7124059238067,34.8244944192217,34.5232565877941,34.7614446405508,4187833.89198331,0.0,1.0
2013-07-22,50.0,50.01,49.4,49.43,566700,35.0276548171612,35.0346603481246,34.6073229593553,34.6283395522456,808932.260749519,0.0,1.0
2013-07-23,49.52,50.0,49.32,50.0,776500,34.6913893309165,35.0276548171612,34.5512787116478,35.0276548171612,1108409.9178966,0.0,1.0
2013-07-24,48.68,49.74,48.53,49.61,635700,34.1029247299881,34.845511012112,33.9978417655367,34.7544391095873,907425.865816958,0.0,1.0
2013-07-25,48.89,48.93,48.3025,48.43,470500,34.2500408802202,34.2780630040739,33.8384659361186,33.9277864559023,671612.191075788,0.0,1.0
2013-07-26,49.12,49.3075,48.46,48.94,575600,34.4111680923792,34.5425217979435,33.9488030487926,34.2850685350374,821636.508359666,0.0,1.0
2013-07-29,49.1,49.23,48.88,49.1,487200,34.3971570304523,34.4882289329769,34.2430353492568,34.3971570304523,695450.498389211,0.0,1.0
2013-07-30,48.93,49.53,48.8,49.47,475200,34.2780630040739,34.6983948618799,34.1869911015493,34.6563616760993,678321.175768788,0.0,1.0
2013-07-31,49.01,49.24,48.77,49.16,603600,34.3341072517814,34.4952344639403,34.165974508659,34.4391902162329,861604.927807323,0.0,1.0
2013-08-01,49.92,49.98,49.32,49.32,509500,34.9716105694537,35.0136437552343,34.5512787116478,34.5512787116478,727282.489592166,0.0,1.0
2013-08-02,49.74,49.915,49.54,49.83,470800,34.845511012112,34.968107803972,34.7054003928433,34.9085607907828,672040.424141297,0.0,1.0
2013-08-05,49.12,49.67,48.965,49.63,538200,34.4111680923792,34.7964722953679,34.302582362446,34.7684501715142,768250.119526012,0.0,1.0
2013-08-06,48.75,49.23,48.52,49.1,693800,34.1519634467322,34.4882289329769,33.9908362345732,34.3971570304523,990360.336170842,0.0,1.0
2013-08-07,48.55,48.69,48.2196,48.61,354400,34.0118528274635,34.1099302609516,33.7803900844317,34.0538860132441,505885.994723187,0.0,1.0
2013-08-08,48.73,48.88,48.41,48.7,305000,34.1379523848053,34.2430353492568,33.9137753939755,34.116935791915,435370.283269108,0.0,1.0
2013-08-09,48.66,48.8899,48.335,48.69,296400,34.0889136680613,34.2499708249106,33.8612339117497,34.1099302609516,423094.26872447,0.0,1.0
2013-08-12,48.53,48.79,48.04,48.33,222800,33.9978417655367,34.1799855705859,33.6545707483285,33.857731146268,318034.423319204,0.0,1.0
2013-08-13,48.75,48.92,48.1685,48.39,465700,34.1519634467322,34.2710574731105,33.7445918212086,33.8997643320486,664760.462027617,0.0,1.0
2013-08-14,48.9,48.94,48.51,48.63,335300,34.2570464111836,34.2850685350374,33.9838307036098,34.067897075171,478621.822885679,0.0,1.0
2013-08-15,47.75,48.5,47.595,48.36,479500,33.4514103503889,33.9768251726464,33.3428246204557,33.8787477391583,684459.183041106,0.0,1.0
2013-08-16,47.76,48.05,47.48,47.6,468700,33.4584158813524,33.6615762792919,33.2622610143763,33.3463273859375,669042.792682723,0.0,1.0
2013-08-19,47.19,47.9,47.18,47.77,327400,33.0591006164367,33.5564933148404,33.0520950854733,33.4654214123158,467345.018827233,0.0,1.0
2013-08-20,47.49,47.65,46.99,47.26,406800,33.2692665453397,33.3813550407546,32.9189899971681,33.1081393331808,580684.036832371,0.0,1.0
2013-08-21,47.1,47.54,46.87,47.33,344300,32.9960508377658,33.3042942001569,32.8349236256069,33.1571780499248,491468.814850997,0.0,1.0
2013-08-22,47.53,47.61,47.12,47.27,184900,33.2972886691934,33.3533329169009,33.0100618996927,33.1151448641442,263934.312709699,0.0,1.0
2013-08-23,47.38,47.64,47.18,47.64,254200,33.192205704742,33.3743495097912,33.0520950854733,33.3743495097912,362856.150842646,0.0,1.0
2013-08-26,46.91,47.46,46.86,47.33,414000,32.8629457494606,33.2482499524494,32.8279180946435,33.1571780499248,590961.630404626,0.0,1.0
2013-08-27,46.26,46.63,46.13,46.48,482400,32.4075862368375,32.6667908824845,32.3165143343129,32.561707918033,688598.769341042,0.0,1.0
2013-08-28,45.98,46.35,45.91,46.28,385000,32.2114313698614,32.4706360155084,32.1623926531174,32.4215972987644,549565.767405268,0.0,1.0
2013-08-29,46.2,46.38,45.74,45.89,265400,32.3655530510569,32.4916526083987,32.0432986267391,32.1483815911905,378843.518621709,0.0,1.0
2013-08-30,45.68,46.42,45.5,46.25,655100,32.0012654409585,32.5196747322525,31.8751658836167,32.4005807058741,935118.270719975,0.0,1.0
2013-09-03,45.8,46.56,45.35,46.26,654600,32.0853318125197,32.6177521657405,31.7700829191652,32.4075862368375,934404.548944123,0.0,1.0
2013-09-04,46.0,46.205,45.57,45.79,620100,32.2254424317883,32.3690558165387,31.9242046003607,32.0783262815562,885157.746410406,0.0,1.0
2013-09-05,46.02,46.17,45.79,45.95,265900,32.2394534937152,32.3445364581667,32.0783262815562,32.1904147769711,379557.24039756,0.0,1.0
2013-09-06,45.59,46.37,45.16,46.22,1392900,31.9382156622876,32.4846470774353,31.63697783086,32.3795641129838,1988286.1231657,0.0,1.0
2013-09-09,46.25,46.31,45.65,45.72,1249000,32.4005807058741,32.4426138916547,31.9802488480682,32.0292875648122,1782876.99607579,0.0,1.0
2013-09-10,46.62,46.74,46.32,46.63,1525500,32.6597853515211,32.7438517230823,32.4496194226181,32.6667908824845,2177565.13812139,0.0,1.0
2013-09-11,46.5,46.76,46.25,46.52,528900,32.5757189799599,32.7578627850091,32.4005807058741,32.5897300418868,754974.894495184,0.0,1.0
2013-09-12,46.3,46.71,46.235,46.56,357600,32.4356083606913,32.722835130192,32.390072409429,32.6177521657405,510453.814088632,0.0,1.0
2013-09-13,46.56,46.56,43.62,43.62,562100,32.6177521657405,32.6177521657405,30.5581260624914,30.5581260624914,802366.02041169,0.0,1.0
2013-09-16,46.77,46.88,46.46,46.77,520600,33.0591006164367,33.1368534722804,32.8399789317864,33.0591006164367,736513.139982222,0.42,1.0
2013-09-17,46.75,46.91,46.65,46.87,494000,33.0449637335561,33.1580587966014,32.9742793191527,33.1297850308401,698881.081734954,0.0,1.0
2013-09-18,47.2,47.23,46.58,46.7,703200,33.363043598371,33.384248922692,32.9248002290704,33.0096215263544,994844.487198422,0.0,1.0
2013-09-19,47.38,47.66,47.31,47.31,841100,33.490275544297,33.6881919046264,33.4407964542147,33.4407964542147,1189936.99969083,0.0,1.0
2013-09-20,47.44,47.8,47.05,47.37,1044800,33.532686192939,33.787150084791,33.2570169767661,33.4832071028567,1478119.34047911,0.0,1.0
2013-09-23,47.02,47.36,46.99,47.36,549800,33.2358116524451,33.4761386614164,33.2146063281241,33.4761386614164,777823.519712302,0.0,1.0
2013-09-24,47.01,47.41,46.85,47.16,431100,33.2287432110047,33.511480868618,33.1156481479594,33.3347698326097,609893.996631455,0.0,1.0
2013-09-25,47.14,47.28,46.728,46.98,474500,33.3206329497291,33.4195911298937,33.0294131623873,33.2075378866837,671293.670613837,0.0,1.0
2013-09-26,47.25,47.52,47.0,47.23,355100,33.3983858055727,33.5892337244617,33.2216747695644,33.384248922692,502373.830210693,0.0,1.0
2013-09-27,47.46,47.51,46.84,47.16,668700,33.5468230758197,33.5821652830214,33.1085797065191,33.3347698326097,946035.990599522,0.0,1.0
2013-09-30,47.16,47.355,46.9,47.22,659900,33.3347698326097,33.4726044406962,33.1509903551611,33.3771804812517,933586.287119224,0.0,1.0
2013-10-01,47.3,47.445,47.065,47.17,416700,33.4337280127744,33.5362204136592,33.2676196389266,33.34183827405,589521.754572784,0.0,1.0
2013-10-02,47.55,47.55,46.91,47.01,676000,33.6104390487827,33.6104390487827,33.1580587966014,33.2287432110047,956363.585532043,0.0,1.0
2013-10-03,47.06,47.44,46.7,47.35,759000,33.2640854182064,33.532686192939,33.0096215263544,33.469070219976,1073786.92517577,0.0,1.0
2013-10-04,47.63,47.67,46.61,47.01,611100,33.6669865803054,33.6952603460667,32.9460055533914,33.2287432110047,864547.022364838,0.0,1.0
2013-10-07,47.5,47.67,47.14,47.3,548300,33.575096841581,33.6952603460667,33.3206329497291,33.4337280127744,775701.411164526,0.0,1.0
2013-10-08,47.13,47.58,47.13,47.42,706900,33.3135645082887,33.6316443731037,33.3135645082887,33.5185493100584,1000079.02161627,0.0,1.0
2013-10-09,47.11,47.35,46.84,47.2,463600,33.2994276254081,33.469070219976,33.1085797065191,33.363043598371,655873.015166649,0.0,1.0
2013-10-10,48.46,48.47,47.51,47.68,526200,34.253667219853,34.2607356612933,33.5821652830214,33.702328787507,744435.678560593,0.0,1.0
2013-10-11,48.56,48.91,48.24,48.4,723200,34.3243516342563,34.571747084668,34.0981615081657,34.211256571211,1023139.26783546,0.0,1.0
2013-10-14,48.99,49.03,48.26,48.39,530400,34.6282946161906,34.656568381952,34.1122983910463,34.2041881297707,750377.582494373,0.0,1.0
2013-10-15,48.67,49.16,48.56,49.0,546000,34.4021044901,34.7484581206763,34.3243516342563,34.635363057631,772447.511391265,0.0,1.0
2013-10-16,49.46,49.49,48.82,48.93,541200,34.9605113638863,34.9817166882073,34.508131111705,34.5858839675486,765656.764038374,0.0,1.0
2013-10-17,49.86,49.94,49.03,49.16,429500,35.2432490214996,35.2997965530222,34.656568381952,34.7484581206763,607630.414180491,0.0,1.0
2013-10-18,49.99,50.06,49.56,49.93,2091000,35.3351387602239,35.3846178503062,35.0311957782896,35.2927281115819,2958219.31560281,0.0,1.0
2013-10-21,49.95,50.08,49.8,50.03,342100,35.3068649944626,35.3987547331869,35.2008383728576,35.3634125259852,483982.222796615,0.0,1.0
2013-10-22,50.33,50.48,50.0,50.04,584500,35.5754657691952,35.6814923908002,35.3422072016642,35.3704809674256,826914.964117573,0.0,1.0
2013-10-23,50.13,50.27,49.74,50.13,625600,35.4340969403886,35.5330551205532,35.1584277242156,35.4340969403886,885060.738326694,0.0,1.0
2013-10-24,50.32,50.47,50.03,50.08,582900,35.5683973277549,35.6744239493599,35.3634125259852,35.3987547331869,824651.381666609,0.0,1.0
2013-10-25,50.18,50.48,49.6,50.45,593700,35.4694391475902,35.6814923908002,35.0594695440509,35.6602870664792,839930.563210613,0.0,1.0
2013-10-28,50.3,50.48,50.04,50.27,496300,35.5542604448742,35.6814923908002,35.3704809674256,35.5330551205532,702134.981508215,0.0,1.0
2013-10-29,50.63,50.64,50.33,50.49,479600,35.7875190124052,35.7945874538455,35.5754657691952,35.6885608322406,678508.839676284,0.0,1.0
2013-10-30,50.56,50.78,50.33,50.7,515600,35.7380399223229,35.8935456340102,35.5754657691952,35.8369981024875,729439.44482296,0.0,1.0
2013-10-31,50.05,50.55,50.0,50.55,816400,35.3775494088659,35.7309714808826,35.3422072016642,35.7309714808826,1154992.94560408,0.0,1.0
2013-11-01,50.0,50.1293,49.8,50.12,529000,35.3422072016642,35.4336021494877,35.2008383728576,35.4270284989482,748396.94784978,0.0,1.0
2013-11-04,49.91,50.27,49.77,50.11,468200,35.2785912287012,35.5330551205532,35.1796330485366,35.4199600575079,662380.81471317,0.0,1.0
2013-11-05,49.67,49.93,49.55,49.76,468400,35.1089486341333,35.2927281115819,35.0241273368493,35.1725646070963,662663.762519539,0.0,1.0
2013-11-06,50.24,50.26,49.84,49.95,489300,35.5118497962322,35.5259866791129,35.2291121386189,35.3068649944626,692231.80828525,0.0,1.0
2013-11-07,49.62,50.51,49.59,50.47,551100,35.0736064269316,35.7026977151212,35.0524011026106,35.6744239493599,779662.680453711,0.0,1.0
2013-11-08,50.57,50.58,49.61,49.73,446500,35.7451083637632,35.7521768052035,35.0665379854913,35.1513592827753,631680.977721978,0.0,1.0
2013-11-11,50.59,50.74,50.43,50.5,265000,35.7592452466439,35.8652718682489,35.6461501835986,35.6956292736809,374905.843440815,0.0,1.0
2013-11-12,50.12,50.46,49.86,50.4,455600,35.4270284989482,35.6673555079196,35.2432490214996,35.6249448592776,644555.102911833,0.0,1.0
2013-11-13,50.52,50.55,49.77,49.84,382600,35.7097661565616,35.7309714808826,35.1796330485366,35.2291121386189,541279.153586626,0.0,1.0
2013-11-14,50.89,50.96,50.4,50.73,408500,35.9712984898539,36.0207775799362,35.6249448592776,35.8582034268085,577920.894511596,0.0,1.0
2013-11-15,51.08,51.09,50.58,50.95,643300,36.1055988772202,36.1126673186605,35.7521768052035,36.0137091384959,910101.619190478,0.0,1.0
2013-11-18,50.9,51.25,50.764,51.16,429100,35.9783669312942,36.2257623817058,35.8822361277057,36.1621464087429,607064.518567751,0.0,1.0
2013-11-19,51.13,51.355,50.764,51.03,675500,36.1409410844219,36.2999810168293,35.8822361277057,36.0702566700185,955656.216016116,0.0,1.0
2013-11-20,50.94,51.5,50.889,51.26,521500,36.0066406970555,36.4024734177142,35.9705916457098,36.2328308231462,737786.405110889,0.0,1.0
2013-11-21,51.91,51.98,50.95,51.2,567700,36.6922795167678,36.7417586068501,36.0137091384959,36.1904201745042,803147.348382457,0.0,1.0
2013-11-22,52.41,52.47,51.76,51.95,610400,37.0457015887845,37.0881122374265,36.5862528951628,36.7205532825292,863556.705042542,0.0,1.0
2013-11-25,52.66,53.0,52.5,52.6,559100,37.2224126247928,37.4627396337641,37.1093175617475,37.1800019761508,790980.592708528,0.0,1.0
2013-11-26,52.69,52.93,52.61,52.61,687800,37.2436179491138,37.4132605436818,37.1870704175911,37.1870704175911,973057.506107897,0.0,1.0
2013-11-27,52.95,53.14,52.6135,52.79,567000,37.4273974265624,37.5616978139288,37.1895443720952,37.3143023635171,802157.031060161,0.0,1.0
2013-11-29,52.41,53.09,52.35,52.98,295000,37.0457015887845,37.5263556067271,37.0032909401425,37.4486027508834,417348.014396379,0.0,1.0
2013-12-02,52.15,52.48,51.99,52.41,638400,36.8619221113358,37.0951806788668,36.7488270482905,37.0457015887845,903169.397934403,0.0,1.0
2013-12-03,51.86,52.11,51.33,51.88,852900,36.6569373095662,36.8336483455745,36.2823099132285,36.6710741924468,1206630.92026668,0.0,1.0
2013-12-04,51.68,52.06,51.14,51.59,445400,36.5297053636402,36.7983061383728,36.1480095258622,36.4660893906772,630124.76478694,0.0,1.0
2013-12-05,51.39,51.86,51.18,51.75,438700,36.3247205618705,36.6569373095662,36.1762832916235,36.5791844537225,620646.013273531,0.0,1.0
2013-12-06,52.28,52.28,51.71,51.99,516900,36.9538118500601,36.9538118500601,36.5509106879612,36.7488270482905,731278.605564369,0.0,1.0
2013-12-09,52.24,52.53,51.98,52.35,572600,36.9255380842988,37.1305228860685,36.7417586068501,37.0032909401425,810079.569638532,0.0,1.0
2013-12-10,52.02,52.3,51.82,52.2,553400,36.7700323726115,36.9679487329408,36.6286635438048,36.8972643185375,782916.580226971,0.0,1.0
2013-12-11,51.39,52.25,51.32,51.95,468400,36.3247205618705,36.9326065257391,36.2752414717882,36.7205532825292,662663.76251954,0.0,1.0
2013-12-12,51.33,51.53,51.23,51.3,413300,36.2823099132285,36.4236787420352,36.2116254988252,36.2611045889075,584711.641864487,0.0,1.0
2013-12-13,51.22,51.74,51.2,51.47,407900,36.2045570573849,36.5721160122822,36.1904201745042,36.3812680933932,577072.051092485,0.0,1.0
2013-12-16,50.83,51.095,50.72,51.02,568100,36.2257623817058,36.4146238224132,36.1473670666953,36.3611724712696,797126.715946848,0.42,1.0
2013-12-17,50.67,50.8699,50.51,50.72,455600,36.1117328325996,36.2541985005142,35.9977032834933,36.1473670666953,639272.895239188,0.0,1.0
2013-12-18,51.52,51.53,50.37,50.73,757900,36.7175148122268,36.7246416590459,35.8979274280253,36.1544939135144,1063443.65079408,0.0,1.0
2013-12-19,51.4,51.53,51.19,51.35,446000,36.631992650397,36.7246416590459,36.482328867195,36.5963584163013,625802.702538803,0.0,1.0
2013-12-20,52.01,52.07,51.44,51.52,1118900,37.0667303063648,37.1094913872796,36.6605000376736,36.7175148122268,1569979.02213154,0.0,1.0
2013-12-23,52.05,52.515,52.02,52.16,764300,37.0952376936413,37.4266360707315,37.0738571531839,37.1736330086519,1072423.779261,0.0,1.0
2013-12-24,52.22,52.26,51.97,52.08,263100,37.2163940895668,37.2449014768434,37.0382229190882,37.1166182340988,369167.468694975,0.0,1.0
2013-12-26,52.38,53.74,52.2,53.74,362800,37.3304236386731,38.2996748060766,37.2021403959285,38.2996748060766,509061.032468783,0.0,1.0
2013-12-27,51.98,52.47,51.955,52.32,344300,37.0453497659073,37.3945652600454,37.0275326488595,37.2876625577582,483102.84861908,0.0,1.0
2013-12-30,52.25,52.2999,51.9006,51.96,399200,37.2377746300242,37.2733375956517,36.9887626021633,37.0310960722691,560135.513124417,0.0,1.0
2013-12-31,52.37,52.5,52.2,52.43,331500,37.3232967918539,37.4159458005028,37.2021403959285,37.3660578727688,465142.591685231,0.0,1.0
2014-01-02,51.45,52.185,51.25,52.15,541000,36.6676268844927,37.1914501256998,36.5250899481099,37.1665061618328,759101.484469714,0.0,1.0
2014-01-03,51.13,51.67,51.01,51.5,415500,36.4395677862802,36.8244175145139,36.3540456244504,36.7032611185885,583006.777813614,0.0,1.0
2014-01-06,51.0,51.39,50.845,51.18,554100,36.3469187776313,36.6248658035779,36.2364526519346,36.4752020203759,777482.684925449,0.0,1.0
2014-01-07,51.05,51.31,50.92,51.02,530400,36.382553011727,36.5678510290247,36.2899040030781,36.3611724712696,744228.146696369,0.0,1.0
2014-01-08,50.89,51.07,50.64,51.07,1036600,36.2685234626207,36.3968067053653,36.0903522921421,36.3968067053653,1454500.18262718,0.0,1.0
2014-01-09,51.11,51.18,50.832,50.9,569700,36.4253140926419,36.4752020203759,36.2271877510697,36.2756503094399,799371.748063577,0.0,1.0
2014-01-10,51.15,51.49,51.04,51.41,543600,36.4538214799184,36.6961342717693,36.3754261649079,36.6391194972162,762749.661659402,0.0,1.0
2014-01-13,50.51,51.24,50.4,50.99,804400,35.9977032834933,36.5179631012907,35.9193079684827,36.3397919308121,1128689.89668657,0.0,1.0
2014-01-14,50.8,50.89,50.46,50.54,342400,36.2043818412484,36.2685234626207,35.9620690493975,36.0190838239507,480436.872980462,0.0,1.0
2014-01-15,50.87,51.12,50.62,51.06,510800,36.2542697689824,36.432440939461,36.0760985985038,36.3896798585462,716726.503266414,0.0,1.0
2014-01-16,50.51,50.75,50.35,50.59,528000,35.9977032834933,36.1687476071527,35.883673734387,36.0547180580464,740860.598521272,0.0,1.0
2014-01-17,50.52,50.6,50.21,50.48,1408100,36.0048301303124,36.0618449048656,35.783897878919,35.9763227430358,1975768.57723069,0.0,1.0
2014-01-21,50.48,50.99,50.25,50.9,890700,35.9763227430358,36.3397919308121,35.8124052661955,36.2756503094399,1249781.31648276,0.0,1.0
2014-01-22,50.7,50.79,50.42,50.69,676800,36.133113373057,36.1972549944293,35.933561662121,36.1259865262378,949648.585377267,0.0,1.0
2014-01-23,50.14,50.75,49.97,50.54,930200,35.734009951185,36.1687476071527,35.6128535552595,36.0190838239507,1305205.54686456,0.0,1.0
2014-01-24,48.81,49.84,48.8,49.7,900000,34.7861393242389,35.5202045466107,34.7790124774197,35.4204286911427,1262830.56566126,0.0,1.0
2014-01-27,48.77,49.14,47.52,48.6,893000,34.7576319369623,35.0213252692706,33.8667760845694,34.6364755410369,1253008.55015056,0.0,1.0
2014-01-28,49.26,49.31,48.78,48.82,630700,35.1068474311003,35.1424816651961,34.7647587837815,34.793266171058,884963.597513953,0.0,1.0
2014-01-29,48.61,49.14,48.58,48.83,533100,34.643602387856,35.0213252692706,34.6222218473986,34.8003930178772,748016.638393354,0.0,1.0
2014-01-30,49.23,49.26,48.79,49.03,408700,35.0854668906429,35.1068474311003,34.7718856306006,34.94292995426,573465.391317508,0.0,1.0
2014-01-31,48.45,48.85,47.96,48.32,913900,34.5295728387497,34.8146467115155,34.1803573446117,34.4369238301009,1282334.28217536,0.0,1.0
2014-02-03,47.61,48.7,47.48,48.55,989400,33.9309177059417,34.7077440092283,33.8382686972928,34.6008413069412,1388271.73518361,0.0,1.0
2014-02-04,47.25,47.82,47.07,47.69,1142800,33.6743512204525,34.0805814891437,33.5460679777079,33.9879324804948,1603514.18937521,0.0,1.0
2014-02-05,47.1,47.43,46.94,47.07,791200,33.5674485181654,33.8026344631971,33.4534189690591,33.5460679777079,1110168.38172354,0.0,1.0
2014-02-06,45.21,46.68,45.08,46.5,1464400,32.2204744693473,33.2681209517613,32.1278254606984,33.1398377090168,2054765.64483816,0.0,1.0
2014-02-07,45.73,45.73,44.9,45.23,1376000,32.5910705039427,32.5910705039427,31.9995422179538,32.2347281629856,1930727.62038877,0.0,1.0
2014-02-10,45.78,45.78,45.22,45.63,945600,32.6267047380384,32.6267047380384,32.2276013161664,32.5198020357513,1326813.9809881,0.0,1.0
2014-02-11,46.32,46.48,45.6875,45.8,852700,33.0115544662722,33.1255840153785,32.5607814049614,32.6409584316767,1196461.8037104,0.0,1.0
2014-02-12,46.51,46.67,46.25,46.47,710400,33.1469645558359,33.2609941049422,32.9616665385382,33.1184571685593,996794.259828622,0.0,1.0
2014-02-13,46.92,46.93,46.01,46.15,698700,33.4391652754208,33.4462921222399,32.7906222148787,32.8903980703467,980377.462475025,0.0,1.0
2014-02-14,47.0,47.0,46.61,46.75,611400,33.4961800499739,33.4961800499739,33.2182330240273,33.3180088794954,857882.897605884,0.0,1.0
2014-02-18,47.17,47.3,46.83,46.88,642100,33.6173364458994,33.7099854545482,33.3750236540485,33.4106578881442,900959.451345661,0.0,1.0
2014-02-19,46.56,47.1,46.51,46.96,753400,33.1825987899316,33.5674485181654,33.1469645558359,33.4676726626974,1057129.49796577,0.0,1.0
2014-02-20,46.79,46.86,46.315,46.66,483000,33.3465162667719,33.3964041945059,33.0079910428626,33.2538672581231,677719.07023821,0.0,1.0
2014-02-21,46.75,46.97,46.5,46.93,489300,33.3180088794954,33.4747995095165,33.1398377090168,33.4462921222399,686558.884197837,0.0,1.0
2014-02-24,46.65,47.03,46.63,46.77,632400,33.2467404113039,33.5175605904314,33.2324867176656,33.3322625731336,887348.944137979,0.0,1.0
2014-02-25,46.54,47.17,46.42,46.73,372000,33.1683450962933,33.6173364458994,33.0828229344636,33.3037551858571,521969.967139988,0.0,1.0
2014-02-26,46.46,46.62,46.28,46.56,452800,33.1113303217402,33.2253598708465,32.9830470789956,33.1825987899316,635344.089034909,0.0,1.0
2014-02-27,46.65,46.73,46.24,46.42,456700,33.2467404113039,33.3037551858571,32.954539691719,33.0828229344636,640816.354819442,0.0,1.0
2014-02-28,46.88,47.1,46.51,46.7,569200,33.4106578881442,33.5674485181654,33.1469645558359,33.2823746453996,798670.1755271,0.0,1.0
2014-03-03,46.46,46.73,46.24,46.68,411000,33.1113303217402,33.3037551858571,32.954539691719,33.2681209517613,576692.624985309,0.0,1.0
2014-03-04,47.12,47.21,46.79,46.85,723400,33.5817022118037,33.6458438331759,33.3465162667719,33.3892773476868,1015035.14577706,0.0,1.0
2014-03-05,47.09,47.17,46.885,47.09,415800,33.5603216713462,33.6173364458994,33.4142213115538,33.5603216713462,583427.721335503,0.0,1.0
2014-03-06,47.65,47.8,47.07,47.1,637100,33.9594250932183,34.0663277955054,33.5460679777079,33.5674485181654,893943.725980875,0.0,1.0
2014-03-07,47.84,47.99,47.58,47.82,548100,34.094835182782,34.2017378850691,33.9095371654843,34.0805814891437,769063.814487707,0.0,1.0
2014-03-10,47.67,47.83,47.5,47.7,466000,33.9736787868565,34.0877083359628,33.8525223909311,33.995059327314,653865.603997942,0.0,1.0
2014-03-11,47.43,47.84,47.29,47.71,504000,33.8026344631971,34.094835182782,33.7028586077291,34.0021861741331,707185.116770306,0.0,1.0
2014-03-12,47.63,47.66,47.12,47.27,388600,33.94517139958,33.9665519400374,33.5817022118037,33.6886049140908,545262.175351073,0.0,1.0
2014-03-13,47.18,47.95,47.17,47.9,586100,33.6244632927185,34.1732304977926,33.6173364458994,34.1375962636968,822383.327260072,0.0,1.0
2014-03-14,47.3,47.6007,47.15,47.18,559500,33.7099854545482,33.9242897383999,33.6030827522611,33.6244632927185,785059.668319417,0.0,1.0
2014-03-17,47.01,47.3101,46.76,47.17,855800,33.8168881568354,34.032766653663,33.6370493557461,33.9319849895326,1189676.52533304,0.44,1.0
2014-03-18,47.42,47.52,46.971,47.04,339800,34.1118237906219,34.1837593110576,33.7888333038655,33.8384688129661,472367.472900406,0.0,1.0
2014-03-19,47.07,47.5,46.95,47.43,384500,33.8600494690968,34.1693722069705,33.773726844574,34.1190173426654,534506.454768117,0.0,1.0
2014-03-20,47.58,47.624,46.66,46.93,419600,34.226920623319,34.2585722523108,33.5651138353103,33.7593397404868,583300.151939407,0.0,1.0
2014-03-21,47.92,48.1,47.45,47.99,1594500,34.4715013928005,34.6009853295848,34.1334044467526,34.5218562571055,2216568.3800462,0.0,1.0
2014-03-24,47.98,48.16,47.78,47.99,536800,34.5146627050619,34.6441466418462,34.3707916641905,34.5218562571055,746223.835941549,0.0,1.0
2014-03-25,47.95,48.31,47.741,48.19,318100,34.4930820489312,34.7520499224998,34.3427368112206,34.665727297977,442201.568951204,0.0,1.0
2014-03-26,48.01,48.35,47.98,48.1,454800,34.5362433611927,34.7808241306741,34.5146627050619,34.6009853295848,632232.86249295,0.0,1.0
2014-03-27,47.85,47.96,47.551,47.84,662600,34.4211465284955,34.5002756009748,34.2060593223927,34.4139529764519,921102.670817566,0.0,1.0
2014-03-28,48.25,48.31,47.8662,47.9,757100,34.7088886102384,34.7520499224998,34.4328000828061,34.4571142887134,1052470.31704796,0.0,1.0
2014-03-31,48.66,48.7,47.78,47.78,1076600,35.0038242440249,35.0325984521992,34.3707916641905,34.3707916641905,1496618.07335073,0.0,1.0
2014-04-01,47.83,48.18,47.3,47.66,1245600,34.4067594244083,34.6585337459334,34.025501166099,34.2844690396676,1731550.68936064,0.0,1.0
2014-04-02,48.14,48.215,47.6088,47.68,680200,34.6297595377591,34.6837111780859,34.2476380532045,34.2988561437548,945569.026094339,0.0,1.0
2014-04-03,48.25,48.5,47.8975,48.09,507300,34.7088886102384,34.8887274113277,34.4553159007025,34.5937917775412,705214.888176504,0.0,1.0
2014-04-04,48.19,48.69,48.1256,48.45,920700,34.665727297977,35.0254049001556,34.6194008228164,34.8527596511099,1279896.21041614,0.0,1.0
2014-04-07,47.48,48.49,47.45,48.21,796600,34.1549851028833,34.8815338592842,34.1334044467526,34.6801144020641,1107380.60303844,0.0,1.0
2014-04-08,47.5,47.6,47.0,47.34,687300,34.1693722069705,34.2413077274062,33.8096946047918,34.0542753742733,955438.976234398,0.0,1.0
2014-04-09,47.85,47.93,47.37,47.57,465500,34.4211465284955,34.4786949448441,34.075856030404,34.2197270712755,647107.29439417,0.0,1.0
2014-04-10,47.53,48.44,47.52,47.95,724700,34.1909528631012,34.8455660990663,34.1837593110576,34.4930820489312,1007429.98119754,0.0,1.0
2014-04-11,47.11,47.53,47.0,47.29,790500,33.8888236772711,34.1909528631012,33.8096946047918,34.0183076140554,1098900.78672093,0.0,1.0
2014-04-14,47.72,47.84,47.36,47.68,656600,34.3276303519291,34.4139529764519,34.0686624783604,34.2988561437548,912761.867882302,0.0,1.0
2014-04-15,48.16,48.28,47.42,47.7,749700,34.6441466418462,34.7304692663691,34.1118237906219,34.3132432478419,1042183.32676114,0.0,1.0
2014-04-16,48.81,48.895,48.29,48.54,644900,35.1117275246785,35.1728727170489,34.7376628184127,34.917501619502,896497.302158539,0.0,1.0
2014-04-17,48.77,49.04,48.59,48.81,2604600,35.0829533165042,35.2771792216807,34.9534693797199,35.1117275246785,3620742.55419775,0.0,1.0
2014-04-21,48.68,48.87,48.49,48.69,547200,35.018211348112,35.1548888369399,34.8815338592842,35.0254049001556,760681.227696005,0.0,1.0
2014-04-22,48.91,48.96,48.25,48.57,654300,35.1836630451142,35.2196308053321,34.7088886102384,34.9390822756327,909564.560090452,0.0,1.0
2014-04-23,49.36,49.39,48.97,49.01,575900,35.507372887075,35.5289535432057,35.2268243573756,35.2555985655499,800578.068403012,0.0,1.0
2014-04-24,49.71,49.73,49.28,49.5,701300,35.7591472086,35.7735343126872,35.4498244707264,35.608082615685,974900.849750015,0.0,1.0
2014-04-25,48.0,49.26,47.75,49.26,1128600,34.5290498091491,35.4354373666392,34.3492110080598,35.4354373666392,1568905.03212301,0.0,1.0
2014-04-28,48.26,48.57,47.77,48.11,712800,34.716082162282,34.9390822756327,34.3635981121469,34.6081788816284,990887.388709268,0.0,1.0
2014-04-29,48.34,48.66,48.22,48.31,498600,34.7736305786306,35.0038242440249,34.6873079541077,34.7520499224998,693120.723920371,0.0,1.0
2014-04-30,48.72,48.76,48.01,48.25,778500,35.0469855562863,35.0757597644606,34.5362433611927,34.7088886102384,1082219.1808504,0.0,1.0
2014-05-01,48.99,49.015,48.54,48.8,526500,35.2412114614628,35.2591953415717,34.917501619502,35.1045339726349,731905.457569346,0.0,1.0
2014-05-02,49.09,49.47,48.84,49.02,625400,35.3131469818985,35.5865019595543,35.1333081808092,35.2627921175935,869389.692618935,0.0,1.0
2014-05-05,49.02,49.16,48.62,48.76,456100,35.2627921175935,35.3635018462035,34.9750500358506,35.0757597644606,634040.036462258,0.0,1.0
2014-05-06,48.67,48.9299,48.47,48.79,624000,35.0110177960685,35.1979782136809,34.867146755197,35.0973404205913,867443.505267372,0.0,1.0
2014-05-07,49.32,49.34,48.421,48.71,520700,35.4785986789007,35.4929857829878,34.8318983501835,35.0397920042428,723842.681398591,0.0,1.0
2014-05-08,49.21,49.58,49.01,49.17,479200,35.3994696064214,35.6656310320336,35.2555985655499,35.3706953982471,666152.127763021,0.0,1.0
2014-05-09,49.13,49.27,48.8,49.27,390100,35.3419211900728,35.4426309186828,35.1045339726349,35.4426309186828,542291.204174363,0.0,1.0
2014-05-12,49.26,49.46,49.15,49.21,456600,35.4354373666392,35.5793084075107,35.35630829416,35.3994696064214,634735.103373531,0.0,1.0
2014-05-13,49.27,49.515,49.14,49.35,518700,35.4426309186828,35.6188729437504,35.3491147421164,35.5001793350314,721062.413753504,0.0,1.0
2014-05-14,48.91,49.35,48.75,49.28,360000,35.1836630451142,35.5001793350314,35.068566212417,35.4498244707264,500448.176115792,0.0,1.0
2014-05-15,48.41,48.77,48.08,48.77,589200,34.8239854429356,35.0829533165042,34.5865982254977,35.0829533165042,819066.848242846,0.0,1.0
2014-05-16,48.39,48.4965,48.0235,48.46,499500,34.8095983388484,34.8862096681125,34.5459546564515,34.8599532031534,694371.844360662,0.0,1.0
2014-05-19,48.89,48.95,48.35,48.42,508400,35.1692759410271,35.2124372532885,34.7808241306741,34.8311789949791,706744.035381301,0.0,1.0
2014-05-20,48.48,48.94,48.39,48.94,486500,34.8743403072406,35.2052437012449,34.8095983388484,35.2052437012449,676300.104667591,0.0,1.0
2014-05-21,48.72,48.89,48.48,48.69,295400,35.0469855562863,35.1692759410271,34.8743403072406,35.0254049001556,410645.531179459,0.0,1.0
2014-05-22,48.64,48.75,48.53,48.75,254000,34.9894371399377,35.068566212417,34.9103080674584,35.068566212417,353093.990926143,0.0,1.0
2014-05-23,48.61,48.7938,48.41,48.61,257300,34.967856483807,35.1000739703679,34.8239854429356,34.967856483807,357681.432540537,0.0,1.0
2014-05-27,48.79,48.92,48.69,48.72,306200,35.0973404205913,35.1908565971578,35.0254049001556,35.0469855562863,425658.976462932,0.0,1.0
2014-05-28,48.69,48.96,48.69,48.93,422000,35.0254049001556,35.2196308053321,35.0254049001556,35.1980501492014,586636.473113512,0.0,1.0
2014-05-29,48.85,48.97,48.68,48.86,294000,35.1405017328528,35.2268243573756,35.018211348112,35.1476952848963,408699.343827897,0.0,1.0
2014-05-30,49.02,49.15,48.57,48.81,478400,35.2627921175935,35.35630829416,34.9390822756327,35.1117275246785,665040.020704986,0.0,1.0
2014-06-02,48.67,49.19,48.6,49.1,539100,35.0110177960685,35.3850825023342,34.9606629317635,35.3203405339421,749421.143733398,0.0,1.0
2014-06-03,48.55,48.7254,48.34,48.56,760800,34.9246951715456,35.0508700743899,34.7736305786306,34.9318887235892,1057613.81219137,0.0,1.0
2014-06-04,48.84,49.21,48.55,48.56,479000,35.1333081808092,35.3994696064214,34.9246951715456,34.9318887235892,665874.100998512,0.0,1.0
2014-06-05,49.12,49.12,48.69,48.85,418200,35.3347276380292,35.3347276380292,35.0254049001556,35.1405017328528,581353.964587846,0.0,1.0
2014-06-06,49.29,49.44,49.19,49.35,314800,35.45701802277,35.5649213034236,35.3850825023342,35.5001793350314,437614.127336809,0.0,1.0
2014-06-09,49.26,49.425,49.13,49.25,293900,35.4354373666392,35.5541309753582,35.3419211900728,35.4282438145957,408560.330445643,0.0,1.0
2014-06-10,49.2,49.27,49.02,49.13,285500,35.3922760543778,35.4426309186828,35.2627921175935,35.3419211900728,396883.206336274,0.0,1.0
2014-06-11,48.95,49.15,48.88,49.04,273100,35.2124372532885,35.35630829416,35.1620823889835,35.2771792216807,379645.54693673,0.0,1.0
2014-06-12,48.91,49.01,48.77,48.88,376400,35.1836630451142,35.2555985655499,35.0829533165042,35.1620823889835,523246.370805512,0.0,1.0
2014-06-13,48.89,49.03,48.68,48.95,546400,35.1692759410271,35.2699856696371,35.018211348112,35.2124372532885,759569.120637968,0.0,1.0
2014-06-16,48.37,48.6,48.27,48.42,532800,35.1117275246785,35.2786842608926,35.039137639368,35.1480224673337,733986.557109339,0.44,1.0
2014-06-17,48.57,48.69,48.21,48.24,613000,35.2569072952994,35.344015157672,34.9955837081817,35.0173606737749,844470.269346895,0.0,1.0
2014-06-18,48.73,48.8,48.28,48.54,500300,35.3730511117962,35.4238640315135,35.046396627899,35.2351303297063,689214.479207588,0.0,1.0
2014-06-19,48.74,48.83,48.3775,48.69,412000,35.3803101003273,35.4456409971067,35.1171717660768,35.344015157672,567572.187554519,0.0,1.0
2014-06-20,48.79,49.065,48.71,48.91,689800,35.4166050429825,35.6162272275863,35.3585331347341,35.5037129053551,950270.133434727,0.0,1.0
2014-06-23,48.65,48.96,48.46,48.87,341800,35.3149792035478,35.5400078480103,35.1770584214579,35.4746769512309,470864.499286735,0.0,1.0
2014-06-24,48.29,48.68,48.26,48.43,326500,35.0536556164301,35.336756169141,35.031878650837,35.1552814558648,449787.182612987,0.0,1.0
2014-06-25,48.18,48.44,48.12,48.27,384900,34.9738067425886,35.1625404443958,34.9302528114023,35.039137639368,530239.162596443,0.0,1.0
2014-06-26,47.89,48.17,47.67,48.14,357300,34.7632960751882,34.9665477540575,34.6035983275051,34.9447707884644,492217.336439878,0.0,1.0
2014-06-27,47.88,48.14,47.67,47.69,514900,34.7560370866571,34.9447707884644,34.6035983275051,34.6181163045672,709327.474203452,0.0,1.0
2014-06-30,48.04,48.38,47.7599,48.0,484100,34.8721809031539,35.1189865132095,34.6688566343993,34.8431449490297,666897.320376561,0.0,1.0
2014-07-01,48.38,48.52,48.01,48.04,551700,35.1189865132095,35.2206123526442,34.8504039375608,34.8721809031539,760023.242412206,0.0,1.0
2014-07-02,48.26,48.45,48.03,48.29,545800,35.031878650837,35.1697994329269,34.8649219146229,35.0536556164301,751895.38827004,0.0,1.0
2014-07-03,48.49,48.58,48.26,48.31,282500,35.1988353870511,35.2641662838305,35.031878650837,35.0681735934922,389172.677145999,0.0,1.0
2014-07-07,48.36,48.47,48.13,48.42,503600,35.1044685361474,35.184317409989,34.9375117999333,35.1480224673337,693760.567117612,0.0,1.0
2014-07-08,48.18,48.38,48.09,48.27,527000,34.9738067425886,35.1189865132095,34.9084758458091,35.039137639368,725996.463206873,0.0,1.0
2014-07-09,47.99,48.48,47.81,48.21,569900,34.8358859604987,35.19157639852,34.7052241669398,34.9955837081817,785095.606037185,0.0,1.0
2014-07-10,47.74,47.795,47.46,47.56,486300,34.6544112472225,34.6943356841432,34.4511595683531,34.5237494536636,669928.045649909,0.0,1.0
2014-07-11,47.64,47.79,47.49,47.62,513900,34.581821361912,34.6907061898777,34.4729365339463,34.5673033848499,707949.871806474,0.0,1.0
2014-07-14,48.12,48.25,47.77,47.81,405100,34.9302528114023,35.0246196623059,34.6761882128156,34.7052241669398,558066.731015378,0.0,1.0
2014-07-15,48.2,48.47,48.01,48.25,640700,34.9883247196507,35.184317409989,34.8504039375608,35.0246196623059,882629.855743156,0.0,1.0
2014-07-16,48.19,48.4,48.01,48.28,500900,34.9810657311196,35.1335044902716,34.8504039375608,35.046396627899,690041.040645774,0.0,1.0
2014-07-17,47.81,48.23,47.77,47.98,498900,34.7052241669398,35.0101016852438,34.6761882128156,34.8286269719676,687285.83585182,0.0,1.0
2014-07-18,48.3,48.36,47.62,47.98,1679200,35.0609146049611,35.1044685361474,34.5673033848499,34.8286269719676,2313269.94500376,0.0,1.0
2014-07-21,48.49,48.69,48.02,48.21,687500,35.1988353870511,35.344015157672,34.8576629260918,34.9955837081817,947101.647921679,0.0,1.0
2014-07-22,47.91,48.59,47.68,48.59,729700,34.7778140522503,35.2714252723615,34.6108573160362,35.2714252723615,1005236.46907411,0.0,1.0
2014-07-23,48.04,48.17,47.67,47.79,402900,34.8721809031539,34.9665477540575,34.6035983275051,34.6907061898777,555036.005742029,0.0,1.0
2014-07-24,48.03,48.29,47.94,48.18,404500,34.8649219146229,35.0536556164301,34.7995910178434,34.9738067425886,557240.169577191,0.0,1.0
2014-07-25,47.71,47.87,47.56,47.85,386000,34.6326342816293,34.7487780981261,34.5237494536636,34.734260121064,531754.525233118,0.0,1.0
2014-07-28,47.9,47.96,47.51,47.63,344900,34.7705550637192,34.8141089949055,34.4874545110084,34.5745623733809,475135.066717364,0.0,1.0
2014-07-29,47.42,48.0,47.41,47.91,668100,34.4221236142289,34.8431449490297,34.4148646256979,34.7778140522503,920376.161420327,0.0,1.0
2014-07-30,46.585,47.78,46.51,47.28,723900,33.8159980718864,34.6834472013467,33.7615556579036,34.3204977747943,997246.375171644,0.0,1.0
2014-07-31,46.02,46.83,45.79,46.32,1279700,33.4058652198822,33.9938432908971,33.2389084836681,33.6236348758137,1762917.78741145,0.0,1.0
2014-08-01,45.92,46.23,45.69,45.82,1428200,33.3332753345718,33.5583039790342,33.1663185983577,33.2606854492613,1967491.74336253,0.0,1.0
2014-08-04,46.47,46.49,45.8,46.03,702900,33.7325197037794,33.7470376808415,33.2461674721992,33.4131242084133,968316.724835125,0.0,1.0
2014-08-05,46.24,46.63,46.04,46.4,564700,33.5655629675653,33.8486635202762,33.4203831969443,33.6817067840621,777932.073572906,0.0,1.0
2014-08-06,46.53,46.68,46.04,46.16,374000,33.7760736349657,33.8849584629314,33.4203831969443,33.5074910593169,515223.296469394,0.0,1.0
2014-08-07,46.32,46.84,46.27,46.79,456100,33.6236348758137,34.0011022794282,33.5873399331584,33.9648073367729,628324.453261204,0.0,1.0
2014-08-08,46.9,46.92,46.26,46.54,309300,34.0446562106144,34.0591741876765,33.5800809446274,33.7833326234967,426092.421384983,0.0,1.0
2014-08-11,47.03,47.22,46.8,47.12,341800,34.1390230615181,34.276943843608,33.972066325304,34.2043539582975,470864.499286734,0.0,1.0
2014-08-12,47.18,47.38,46.89,47.02,310500,34.2479078894838,34.3930876601047,34.0373972220834,34.131764072987,427745.544261355,0.0,1.0
2014-08-13,47.355,47.5,47.13,47.4,519400,34.3749401887771,34.4801955224773,34.2116129468286,34.4076056371668,715526.684989849,0.0,1.0
2014-08-14,47.82,47.83,47.39,47.45,319900,34.7124831554708,34.7197421440019,34.4003466486358,34.4439005798221,440695.006792939,0.0,1.0
2014-08-15,47.84,48.04,47.47,47.89,618200,34.7270011325329,34.8721809031539,34.4584185568842,34.7632960751882,851633.801811176,0.0,1.0
2014-08-18,47.92,48.35,47.8,48.03,452800,34.7850730407813,35.0972095476164,34.6979651784088,34.8649219146229,623778.365351181,0.0,1.0
2014-08-19,48.01,48.04,47.79,47.95,295700,34.8504039375608,34.8721809031539,34.6907061898777,34.8068500063745,407357.028786095,0.0,1.0
2014-08-20,48.09,48.32,47.85,47.85,368200,34.9084758458091,35.0754325820232,34.734260121064,34.734260121064,507233.202566928,0.0,1.0
2014-08-21,48.55,48.57,47.9,48.1,457700,35.2423893182373,35.2569072952994,34.7705550637192,34.9157348343402,630528.617096369,0.0,1.0
2014-08-22,48.24,48.64,48.23,48.61,369000,35.0173606737749,35.3077202150168,35.0101016852438,35.2859432494236,508335.284484508,0.0,1.0
2014-08-25,48.62,48.69,48.26,48.55,352200,35.2932022379547,35.344015157672,35.031878650837,35.2423893182373,485191.564215295,0.0,1.0
2014-08-26,48.52,48.81,48.5,48.62,352700,35.2206123526442,35.4311230200446,35.2060943755821,35.2932022379547,485880.365413784,0.0,1.0
2014-08-27,48.46,48.61,48.375,48.43,481800,35.1770584214579,35.2859432494236,35.115357018944,35.1552814558648,663728.834863514,0.0,1.0
2014-08-28,48.23,48.386,48.15,48.23,551900,35.0101016852438,35.1233419063282,34.9520297769954,35.0101016852438,760298.7628916,0.0,1.0
2014-08-29,48.09,48.28,47.965,48.23,873800,34.9084758458091,35.046396627899,34.817738489171,35.0101016852438,1203748.97447849,0.0,1.0
2014-09-02,48.28,48.553,48.15,48.28,497400,35.046396627899,35.2445670147967,34.9520297769954,35.046396627899,685219.432256355,0.0,1.0
2014-09-03,48.06,48.59,48.04,48.51,817100,34.886698880216,35.2714252723615,34.8721809031539,35.2133533641132,1125638.9185699,0.0,1.0
2014-09-04,48.15,48.38,48.01,48.12,531000,34.9520297769954,35.1189865132095,34.8504039375608,34.9302528114023,731506.872794782,0.0,1.0
2014-09-05,48.66,48.68,48.09,48.12,608400,35.3222381920789,35.336756169141,34.9084758458091,34.9302528114023,838133.298320799,0.0,1.0
2014-09-08,48.49,48.86,48.175,48.64,517700,35.1988353870511,35.4674179626998,34.970177248323,35.3077202150168,713184.760914986,0.0,1.0
2014-09-09,48.06,48.465,48.0,48.36,339700,34.886698880216,35.1806879157234,34.8431449490297,35.1044685361474,467971.534253083,0.0,1.0
2014-09-10,48.15,48.35,47.97,48.11,297600,34.9520297769954,35.0972095476164,34.8213679834366,34.9229938228712,409974.473340352,0.0,1.0
2014-09-11,48.25,48.295,47.95,47.95,379900,35.0246196623059,35.0572851106956,34.8068500063745,34.8068500063745,523351.150611558,0.0,1.0
2014-09-12,48.04,48.29,47.95,48.24,480700,34.8721809031539,35.0536556164301,34.8068500063745,35.0173606737749,662213.472226839,0.0,1.0
2014-09-15,47.91,48.05,47.48,47.68,409300,35.0972095476164,35.1997687072212,34.7822064145445,34.9287194996942,558721.426938392,0.44,1.0
2014-09-16,47.94,48.11,47.69,47.74,463100,35.1191865103888,35.2437226327661,34.9360451539517,34.9726734252391,632161.966320962,0.0,1.0
2014-09-17,47.99,48.19,47.83,48.12,321900,35.1558147816763,35.302327866826,35.0386043135565,35.2510482870236,439414.677086412,0.0,1.0
2014-09-18,48.23,48.37,47.93,48.02,368900,35.3316304838559,35.4341896434607,35.1118608561314,35.1777917444487,503572.769112077,0.0,1.0
2014-09-19,48.38,48.54,48.04,48.43,1172600,35.4415152977182,35.558725765838,35.1924430529637,35.4781435690057,1600676.14275094,0.0,1.0
2014-09-22,48.07,48.62,48.01,48.33,425600,35.2144200157362,35.6173309998979,35.1704660901912,35.4048870264308,580971.999279207,0.0,1.0
2014-09-23,47.37,48.06,47.37,47.98,451100,34.7016242177121,35.2070943614787,34.7016242177121,35.1484891274188,615781.176867601,0.0,1.0
2014-09-24,47.76,47.825,47.34,47.45,502468,34.9873247337541,35.0349414864278,34.6796472549397,34.760229451772,685901.876254288,0.0,1.0
2014-09-25,46.97,47.75,46.945,47.58,720790,34.4085980474127,34.9799990794966,34.390283911769,34.8554629571193,983925.769174013,0.0,1.0
2014-09-26,47.22,47.41,46.8,47.08,391222,34.5917394038498,34.7309268347421,34.2840619250354,34.489180244245,534043.767626905,0.0,1.0
2014-09-29,47.325,48.69,46.82,48.69,523794,34.6686587735534,35.6686105797003,34.2987132335504,35.6686105797003,715013.269244488,0.0,1.0
2014-09-30,47.05,47.77,46.93,47.32,598920,34.4672032814726,34.9946503880116,34.3792954303827,34.6649959464247,817565.201617253,0.0,1.0
2014-10-01,46.62,47.02,46.54,46.91,572057,34.1522001484007,34.4452263187001,34.0935949143408,34.3646441218678,780895.439360116,0.0,1.0
2014-10-02,46.84,47.03,46.41,46.53,491871,34.3133645420654,34.4525519729576,33.9983614089935,34.0862692600833,671436.274101182,0.0,1.0
2014-10-03,47.63,47.67,46.92,47.17,630987,34.8920912284068,34.9213938454367,34.3719697761253,34.5551111325624,861338.766233998,0.0,1.0
2014-10-06,47.46,48.05,47.31,47.79,416848,34.7675551060295,35.1997687072212,34.6576702921672,35.0093016965265,569024.943504557,0.0,1.0
2014-10-07,46.77,47.35,46.77,47.15,584875,34.262084962263,34.6869729091972,34.262084962263,34.5404598240474,798392.852627882,0.0,1.0
2014-10-08,47.59,47.63,46.55,46.86,567048,34.8627886113768,34.8920912284068,34.1009205685983,34.3280158505803,774057.824829127,0.0,1.0
2014-10-09,46.69,47.69,46.64,47.53,728083,34.2034797282031,34.9360451539517,34.1668514569156,34.8188346858319,993881.193964293,0.0,1.0
2014-10-10,46.75,47.395,46.56,46.7,677263,34.247433653748,34.7199383533559,34.1082462228558,34.2108053824606,924508.550629309,0.0,1.0
2014-10-13,46.41,47.15,46.39,46.83,626679,33.9983614089935,34.5404598240474,33.9837101004785,34.3060388878079,855458.06282024,0.0,1.0
2014-10-14,46.59,46.96,46.41,46.46,897697,34.1302231856282,34.4012723931552,33.9983614089935,34.0349896802809,1225415.46249283,0.0,1.0
2014-10-15,46.11,46.33,45.09,46.27,857544,33.7785917812689,33.9397561749336,33.0313750470053,33.8958022493887,1170603.97591609,0.0,1.0
2014-10-16,46.08,46.24,45.12,45.46,608147,33.7566148184964,33.8738252866162,33.0533520097777,33.3024242545323,830160.663641101,0.0,1.0
2014-10-17,46.81,46.9,46.02,46.39,1632653,34.2913875792929,34.3573184676103,33.7126608929515,33.9837101004785,2228678.75361653,0.0,1.0
2014-10-20,47.145,47.15,46.56,46.6,597123,34.5367969969187,34.5404598240474,34.1082462228558,34.1375488398857,815112.178396613,0.0,1.0
2014-10-21,48.21,48.272,47.36,47.39,682269,35.316979175341,35.3623982317374,34.6942985634546,34.7162755262271,931342.069962936,0.0,1.0
2014-10-22,48.12,48.57,48.08,48.25,574540,35.2510482870236,35.5807027286105,35.2217456699937,35.3462817923709,784284.897711175,0.0,1.0
2014-10-23,48.3,48.71,48.22,48.6,519075,35.3829100636583,35.6832618882153,35.3243048295985,35.6026796913829,708571.523791953,0.0,1.0
2014-10-24,48.74,48.77,48.27,48.31,529032,35.7052388509877,35.7272158137602,35.3609331008859,35.3902357179158,722163.48384088,0.0,1.0
2014-10-27,49.01,49.05,48.41,48.52,405793,35.9030315159399,35.9323341329698,35.4634922604907,35.544074457323,553934.141220647,0.0,1.0
2014-10-28,49.31,49.33,48.952,49.11,497262,36.1228011436645,36.1374524521794,35.8605427212464,35.9762880585147,678795.343763104,0.0,1.0
2014-10-29,49.44,49.6,48.95,49.24,777397,36.2180346490118,36.3352451171316,35.859077590395,36.071521563862,1061198.04822288,0.0,1.0
2014-10-30,49.92,50.02,49.1,49.43,472739,36.5696660533711,36.642922595946,35.9689624042572,36.2107089947543,645319.835449374,0.0,1.0
2014-10-31,50.47,50.62,50.14,50.49,834065,36.9725770375329,37.0824618513951,36.7308304470358,36.9872283460478,1138553.5962848,0.0,1.0
2014-11-03,50.6,50.77,49.7,49.7,695692,37.0678105428802,37.1923466652574,36.4085016597064,36.4085016597064,949665.348032308,0.0,1.0
2014-11-04,50.905,50.94,50.4955,50.56,522792,37.2912429977335,37.3168827876347,36.9912574558894,37.0385079258502,713645.473325131,0.0,1.0
2014-11-05,51.11,51.12,50.76,51.12,507311,37.441418910012,37.4487445642695,37.185021011,37.4487445642695,692512.889864507,0.0,1.0
2014-11-06,51.18,51.22,50.76,51.1,309238,37.4926984898144,37.5220011068443,37.185021011,37.4340932557545,422130.21408154,0.0,1.0
2014-11-07,51.11,51.29,50.86,51.1,527932,37.441418910012,37.5732806866467,37.2582775535748,37.4340932557545,720661.91147432,0.0,1.0
2014-11-10,51.43,51.43,51.11,51.18,316717,37.6758398462515,37.6758398462515,37.441418910012,37.4926984898144,432339.541108348,0.0,1.0
2014-11-11,51.18,51.4345,51.0,51.34,453300,37.4926984898144,37.6791363906674,37.3608367131796,37.6099089579342,618784.321600716,0.0,1.0
2014-11-12,51.27,51.39,50.82,51.09,370050,37.5586293781318,37.6465372292216,37.2289749365449,37.426767601497,505142.594768023,0.0,1.0
2014-11-13,51.37,51.67,51.17,51.39,327610,37.6318859207066,37.8516555484312,37.4853728355569,37.6465372292216,447209.202734637,0.0,1.0
2014-11-14,51.04,51.48,50.91,51.23,315943,37.3901393302096,37.712468117539,37.2949058248622,37.5293267611018,431282.980188606,0.0,1.0
2014-11-17,50.98,51.04,50.72,50.8,347768,37.3461854046646,37.3901393302096,37.15571839397,37.2143236280299,474726.198884708,0.0,1.0
2014-11-18,50.96,51.33,50.78,50.99,500052,37.3315340961497,37.6025833036767,37.1996723195149,37.3535110589221,682603.877311011,0.0,1.0
2014-11-19,50.78,50.95,50.425,50.82,764691,37.1996723195149,37.3242084418922,36.9396115933742,37.2289749365449,1043853.52232335,0.0,1.0
2014-11-20,50.9,51.0401,50.67,50.67,548539,37.2875801706048,37.3902125867521,37.1190901226826,37.1190901226826,748791.822163104,0.0,1.0
2014-11-21,51.09,51.33,50.87,51.33,521552,37.426767601497,37.6025833036767,37.2656032078323,37.6025833036767,711952.791748284,0.0,1.0
2014-11-24,51.31,51.89,51.24,51.89,464953,37.5879319951617,38.0128199420959,37.5366524153593,38.0128199420959,634691.433225718,0.0,1.0
2014-11-25,50.46,51.497,50.34,51.25,1300136,36.9652513832754,37.7249217297767,36.8773435321855,37.5439780696168,1774771.17306126,0.0,1.0
2014-11-26,50.88,50.88,50.37,50.5,407642,37.2729288620898,37.2729288620898,36.899320494958,36.9945540003053,556458.147862253,0.0,1.0
2014-11-28,50.95,51.34,50.88,51.0,229164,37.3242084418922,37.6099089579342,37.2729288620898,37.3608367131796,312823.936190837,0.0,1.0
2014-12-01,50.81,51.05,50.67,50.75,419035,37.2216492822874,37.397464984467,37.1190901226826,37.1776953567425,572010.342382431,0.0,1.0
2014-12-02,51.28,51.325,50.74,50.74,410395,37.5659550323892,37.5989204765479,37.170369702485,37.170369702485,560216.173976012,0.0,1.0
2014-12-03,51.37,51.59,51.2,51.42,452665,37.6318859207066,37.7930503143713,37.5073497983294,37.668514191994,617917.504825476,0.0,1.0
2014-12-04,51.4,51.45,51.19,51.24,513523,37.6538628834791,37.6904911547665,37.5000241440719,37.5366524153593,700992.678538197,0.0,1.0
2014-12-05,51.53,51.85,51.4,51.45,316019,37.7490963888264,37.983517325066,37.6538628834791,37.6904911547665,431386.725188477,0.0,1.0
2014-12-08,52.24,52.26,51.12,51.3,693519,38.2692178411079,38.2838691496229,37.4487445642695,37.5806063409042,946699.060075463,0.0,1.0
2014-12-09,52.12,52.235,51.701,51.96,584240,38.1813099900181,38.2655550139792,37.8743650766294,38.0640995218983,797526.035852642,0.0,1.0
2014-12-10,51.54,52.3,51.52,51.9,575291,37.7564220430839,38.3131717666528,37.7417707345689,38.0201455963534,785310.062117798,0.0,1.0
2014-12-11,51.87,52.44,51.48,51.83,487377,37.9981686335809,38.4157309262576,37.712468117539,37.968866016551,665301.668450899,0.0,1.0
2014-12-12,50.89,51.89,50.88,51.48,529279,37.2802545163473,38.0128199420959,37.2729288620898,37.712468117539,722500.65509046,0.0,1.0
2014-12-15,50.03,50.91,49.68,50.68,602502,36.9725770375329,37.6229041970977,36.7139241899787,37.4529323258478,815284.664344603,0.44,1.0
2014-12-16,50.02,50.76,49.73,49.95,506121,36.9651869561742,37.5120529767173,36.7508745967721,36.9134563866633,684865.261198727,0.0,1.0
2014-12-17,50.74,50.87,49.87,50.31,555424,37.4972728139999,37.5933438716629,36.8543357357938,37.1794993155762,751580.358918208,0.0,1.0
2014-12-18,51.51,51.53,50.9,50.9,701094,38.0663090786192,38.0810892413366,37.615514115739,37.615514115739,948695.915472506,0.0,1.0
2014-12-19,51.58,51.95,51.394,51.59,1451921,38.11803964813,38.3914726584016,37.9805841348583,38.1254297294887,1964688.78964698,0.0,1.0
2014-12-22,51.99,52.095,50.93,51.3,405701,38.4210329838364,38.4986288381026,37.6376843598151,37.9111173700867,548980.424312733,0.0,1.0
2014-12-23,52.37,55.35,52.06,55.35,442558,38.7018560754666,40.9041003203567,38.4727635533472,40.9041003203567,598854.029502009,0.0,1.0
2014-12-24,52.18,52.512,51.74,52.38,440192,38.5614445296515,38.80679523076,38.2362809498691,38.7092461568253,595652.440933275,0.0,1.0
2014-12-26,52.31,52.52,52.2101,52.3,263329,38.6575155873145,38.812707295847,38.5836886745412,38.6501255059558,356327.606177573,0.0,1.0
2014-12-29,52.395,52.88,52.23,52.35,284388,38.7203312788634,39.0787502247599,38.5983949364449,38.6870759127492,384823.909503426,0.0,1.0
2014-12-30,52.44,52.59,52.06,52.25,242519,38.7535866449775,38.8644378653578,38.4727635533472,38.6131750991623,328168.24095553,0.0,1.0
2014-12-31,51.83,52.88,51.83,52.53,343767,38.3027916820973,39.0787502247599,38.3027916820973,38.8200973772057,465173.498524074,0.0,1.0
2015-01-02,51.61,52.31,51.24,52.0,386653,38.1402098922061,38.6575155873145,37.8667768819345,38.428423065195,523205.335953796,0.0,1.0
2015-01-05,50.87,51.47,50.72,51.3,604554,37.5933438716629,38.0367487531844,37.4824926512826,37.9111173700867,818061.359079618,0.0,1.0
2015-01-06,50.48,51.1,50.12,50.87,576062,37.305130698674,37.7633157429128,37.0390877697611,37.5933438716629,779506.979747256,0.0,1.0
2015-01-07,51.17,51.19,50.47,50.79,490893,37.8150463124237,37.829826475141,37.2977406173153,37.5342232207934,664259.263428363,0.0,1.0
2015-01-08,52.26,52.39,51.27,51.67,550456,38.620565180521,38.716636238184,37.8889471260106,38.1845503803582,744857.834822912,0.0,1.0
2015-01-09,51.69,52.47,51.49,52.41,473487,38.1993305430756,38.7757568890535,38.0515289159018,38.7314164009014,640706.072123468,0.0,1.0
2015-01-12,51.39,52.06,51.16,51.81,427579,37.9776281023149,38.4727635533472,37.807656231065,38.2880115193799,578584.969835455,0.0,1.0
2015-01-13,51.36,52.28,51.05,51.51,540495,37.9554578582388,38.6353453432384,37.7263653361194,38.0663090786192,731378.957505431,0.0,1.0
2015-01-14,50.92,51.9,50.33,50.83,461978,37.6302942784564,38.3545222516081,37.1942794782936,37.5637835462282,625132.495269047,0.0,1.0
2015-01-15,50.91,51.3,50.6,50.81,634231,37.6229041970977,37.9111173700867,37.3938116749783,37.5490033835108,858219.239026497,0.0,1.0
2015-01-16,51.75,51.76,50.72,50.88,531875,38.2436710312278,38.2510611125865,37.4824926512826,37.6007339530216,719714.674554252,0.0,1.0
2015-01-20,51.36,52.05,50.9245,51.97,497837,37.9554578582388,38.4653734719885,37.6336198150678,38.406252821119,673655.641712932,0.0,1.0
2015-01-21,51.25,51.5,50.84,51.37,512676,37.8741669632932,38.0589189972605,37.5711736275869,37.9628479395975,693735.258268909,0.0,1.0
2015-01-22,52.54,52.59,51.16,51.53,479592,38.8274874585644,38.8644378653578,37.807656231065,38.0810892413366,648967.144909656,0.0,1.0
2015-01-23,52.05,52.58,52.0,52.55,435294,38.4653734719885,38.8570477839991,38.428423065195,38.8348775399231,589024.638393267,0.0,1.0
2015-01-26,52.49,52.49,51.605,52.13,503893,38.7905370517709,38.7905370517709,38.1365148515267,38.524494122858,681850.409410419,0.0,1.0
2015-01-27,52.2,52.49,51.945,52.03,409907,38.5762246923689,38.7905370517709,38.3877776177222,38.4505933092711,554671.836620465,0.0,1.0
2015-01-28,51.32,52.5,51.31,52.44,675598,37.925897532804,38.7979271331296,37.9185074514453,38.7535866449775,914195.618706472,0.0,1.0
2015-01-29,51.9,52.04,51.13,51.46,626585,38.3545222516081,38.4579833906298,37.7854859869889,38.0293586718257,847872.938858899,0.0,1.0
2015-01-30,50.51,51.77,50.39,51.43,1801938,37.32730094275,38.2584511939451,37.2386199664457,38.0071884277496,2438319.56989319,0.0,1.0
2015-02-02,51.44,51.5,50.25,50.72,652398,38.0145785091083,38.0589189972605,37.1351588274241,37.4824926512826,882802.188953882,0.0,1.0
2015-02-03,52.1,52.14,51.49,51.59,675930,38.502323878782,38.5318842042167,38.0515289159018,38.1254297294887,914644.86951155,0.0,1.0
2015-02-04,52.47,52.7,51.74,51.85,716496,38.7757568890535,38.9457287603034,38.2362809498691,38.3175718448147,969537.363966016,0.0,1.0
2015-02-05,51.89,52.64,51.31,52.56,941152,38.3471321702494,38.9013882721513,37.9185074514453,38.8422676212818,1273534.01717713,0.0,1.0
2015-02-06,51.935,52.5,51.74,52.12,708188,38.3803875363636,38.7979271331296,38.2362809498691,38.5171040414993,958295.268518405,0.0,1.0
2015-02-09,51.62,51.77,51.28,51.63,497891,38.1475999735648,38.2584511939451,37.8963372073693,38.1549900549235,673728.712627011,0.0,1.0
2015-02-10,51.51,51.94,51.36,51.85,665674,38.0663090786192,38.3840825770429,37.9554578582388,38.3175718448147,900766.808496785,0.0,1.0
2015-02-11,51.78,51.94,51.48,51.51,478612,38.2658412753038,38.3840825770429,38.0441388345431,38.0663090786192,647641.043135625,0.0,1.0
2015-02-12,52.19,52.27,51.87,51.9,386675,38.5688346110102,38.6279552618797,38.3323520075321,38.3545222516081,523235.105585458,0.0,1.0
2015-02-13,52.46,52.46,52.03,52.12,567987,38.7683668076949,38.7683668076949,38.4505933092711,38.5171040414993,768580.171762249,0.0,1.0
2015-02-17,52.475,52.76,52.29,52.33,360649,38.7794519297329,38.9900692484556,38.6427354245971,38.6722957500319,488017.631329385,0.0,1.0
2015-02-18,52.28,52.38,51.84,52.23,290109,38.6353453432384,38.7092461568253,38.310181763456,38.5983949364449,392565.366900606,0.0,1.0
2015-02-19,52.35,52.49,52.08,52.08,289705,38.6870759127492,38.7905370517709,38.4875437160646,38.4875437160646,392018.688210087,0.0,1.0
2015-02-20,52.58,52.62,51.74,52.12,462560,38.8570477839991,38.8866081094339,38.2362809498691,38.5171040414993,625920.037343014,0.0,1.0
2015-02-23,52.56,52.72,52.27,52.72,401049,38.8422676212818,38.9605089230208,38.6279552618797,38.9605089230208,542685.500381308,0.0,1.0
2015-02-24,53.015,53.115,52.56,52.61,351530,39.1785163231022,39.2524171366891,38.8422676212818,38.8792180280752,475678.119005512,0.0,1.0
2015-02-25,52.93,53.13,52.72,53.09,546433,39.1157006315533,39.2635022587272,38.9605089230208,39.2339419332924,739414.051724004,0.0,1.0
2015-02-26,53.01,53.11,52.69,52.81,343849,39.1748212824229,39.2487220960098,38.9383386789448,39.027019655249,465284.458060268,0.0,1.0
2015-02-27,52.76,53.17,52.75,53.09,333437,38.9900692484556,39.2930625841619,38.9826791670969,39.2339419332924,451195.303293718,0.0,1.0
2015-03-02,53.03,53.055,52.4,52.75,471866,39.1896014451403,39.208076648537,38.7240263195427,38.9826791670969,638512.591536013,0.0,1.0
2015-03-03,52.8,52.88,52.49,52.79,391316,39.0196295738904,39.0787502247599,38.7905370517709,39.0122394925317,529515.144701051,0.0,1.0
2015-03-04,52.37,52.8,52.23,52.64,456991,38.7018560754666,39.0196295738904,38.5983949364449,38.9013882721513,618384.261037317,0.0,1.0
2015-03-05,52.75,52.835,52.2101,52.34,408123,38.9826791670969,39.0454948586458,38.5836886745412,38.6796858313906,552257.790125698,0.0,1.0
2015-03-06,52.47,53.17,52.42,52.62,610350,38.7757568890535,39.2930625841619,38.7388064822601,38.8866081094339,825904.303857464,0.0,1.0
2015-03-09,52.74,52.9699,52.28,52.38,373291,38.9752890857382,39.1451870561745,38.6353453432384,38.7092461568253,505124.344214396,0.0,1.0
2015-03-10,51.8,52.42,51.8,52.21,494760,38.2806214380212,38.7388064822601,38.2806214380212,38.5836147737276,669491.952775487,0.0,1.0
2015-03-11,52.16,52.37,51.63,51.79,391278,38.5466643669341,38.7018560754666,38.1549900549235,38.2732313566625,529463.724428181,0.0,1.0
2015-03-12,53.35,53.39,52.35,52.48,439768,39.4260840486184,39.4556443740531,38.6870759127492,38.7831469704122,595078.698941245,0.0,1.0
2015-03-13,53.115,53.33,52.67,53.28,545537,39.2524171366891,39.411303885901,38.9235585162274,39.3743534791075,738201.615816317,0.0,1.0
2015-03-16,53.67,53.81,52.64,52.99,535429,40.0025103945963,40.1068582883031,39.2348080337535,39.4956777680205,718366.776148175,0.46,1.0
2015-03-17,53.48,53.55,52.19,52.19,461731,39.8608953959942,39.9130693428476,38.8994040896959,38.8994040896959,619488.69022349,0.0,1.0
2015-03-18,54.06,54.3,52.99,53.42,603164,40.2931938127795,40.4720759162769,39.4956777680205,39.8161748701199,809244.508923943,0.0,1.0
2015-03-19,53.79,54.09,53.42,53.94,351555,40.091951446345,40.3155540757167,39.8161748701199,40.2037527610308,471669.319347236,0.0,1.0
2015-03-20,54.605,54.68,53.82,53.89,1465812,40.6994052561381,40.755305913481,40.1143117092822,40.1664856561356,1966629.82557782,0.0,1.0
2015-03-23,54.49,54.92,54.48,54.61,569556,40.6136909148789,40.9341880169784,40.6062374938999,40.7031319666276,764153.804810442,0.0,1.0
2015-03-24,54.03,54.4,53.89,54.35,363434,40.2708335498423,40.5466101260674,40.1664856561356,40.5093430211722,487606.967352601,0.0,1.0
2015-03-25,53.09,53.96,53.08,53.96,741468,39.570211977811,40.218659602989,39.562758556832,40.218659602989,994802.255344845,0.0,1.0
2015-03-26,52.975,53.19,52.67,52.82,488419,39.4844976365519,39.6447461876016,39.2571682966907,39.3689696113765,655295.067020119,0.0,1.0
2015-03-27,52.925,53.027,52.68,52.85,328814,39.4472305316566,39.523255425643,39.2646217176697,39.3913298743137,441158.497452297,0.0,1.0
2015-03-30,53.63,53.83,52.84,53.02,334271,39.9726967106801,40.1217651302612,39.3838764533346,39.5180380309576,448479.967707813,0.0,1.0
2015-03-31,53.28,53.415,52.98,53.29,726472,39.7118269764131,39.8124481596304,39.4882243470414,39.7192803973922,974682.635049497,0.0,1.0
2015-04-01,53.27,53.53,52.78,53.29,364011,39.7043735554341,39.8981625008895,39.3391559274603,39.7192803973922,488381.108517605,0.0,1.0
2015-04-02,53.47,53.56,53.08,53.27,274464,39.8534419750152,39.9205227638267,39.562758556832,39.7043735554341,368238.96137253,0.0,1.0
2015-04-06,53.96,54.15,52.68,52.96,425351,40.218659602989,40.360274601591,39.2646217176697,39.4733175050833,570678.88852005,0.0,1.0
2015-04-07,53.36,54.25,53.34,54.08,430041,39.7714543442456,40.4348088113816,39.7565475022874,40.3081006547376,576971.301109086,0.0,1.0
2015-04-08,53.72,53.7472,53.01,53.25,550430,40.0397774994916,40.0600508045546,39.5105846099786,39.6894667134759,738493.104772509,0.0,1.0
2015-04-09,53.49,53.81,53.08,53.63,345174,39.8683488169733,40.1068582883031,39.562758556832,39.9726967106801,463108.149895075,0.0,1.0
2015-04-10,53.52,53.68,53.385,53.56,330081,39.8907090799105,40.0099638155754,39.7900878966932,39.9205227638267,442858.388017394,0.0,1.0
2015-04-13,53.55,53.89,53.31,53.5,289593,39.9130693428476,40.1664856561356,39.7341872393503,39.8758022379523,388537.023218911,0.0,1.0
2015-04-14,53.82,53.945,53.322,53.44,458252,40.1143117092822,40.2074794715204,39.7431313445251,39.831081712078,614821.034914906,0.0,1.0
2015-04-15,53.7,54.18,53.69,54.0,285826,40.0248706575335,40.3826348645282,40.0174172365544,40.2484732869052,383482.968160724,0.0,1.0
2015-04-16,53.56,53.68,53.24,53.62,331078,39.9205227638267,40.0099638155754,39.6820132924969,39.965243289701,444196.028817239,0.0,1.0
2015-04-17,52.56,53.249,52.43,53.17,513851,39.175180665921,39.688721371378,39.0782861931933,39.6298393456435,689416.311575421,0.0,1.0
2015-04-20,52.77,52.98,52.584,52.8,454559,39.3317025064812,39.4882243470414,39.1930688762708,39.3540627694184,609866.263125715,0.0,1.0
2015-04-21,52.19,52.94,52.14,52.79,399843,38.8994040896959,39.4584106631252,38.8621369848007,39.3466093484393,536455.67736416,0.0,1.0
2015-04-22,52.16,52.31,51.68,52.31,371800,38.8770438267588,38.9888451414446,38.5192796197641,38.9888451414446,498831.343412275,0.0,1.0
2015-04-23,52.3,52.48,51.921,51.94,347734,38.9813917204656,39.1155532980886,38.6989070653593,38.7130685652195,466542.814335998,0.0,1.0
2015-04-24,52.56,52.61,52.13,52.37,411139,39.175180665921,39.2124477708163,38.8546835638216,39.033565667319,551611.134209736,0.0,1.0
2015-04-27,52.26,52.78,52.15,52.78,461943,38.9515780365493,39.3391559274603,38.8695904057797,39.3391559274603,619773.123372504,0.0,1.0
2015-04-28,52.7,52.74,51.96,52.11,462893,39.2795285596278,39.3093422435441,38.7279754071776,38.8397767218635,621047.705879878,0.0,1.0
2015-04-29,51.01,51.87,50.45,51.23,812720,38.0199004141673,38.6608946183661,37.6025088393401,38.1838756757065,1090398.62672949,0.0,1.0
2015-04-30,50.64,51.05,50.39,50.56,765403,37.7441238379422,38.0497140980835,37.5577883134658,37.6844964701097,1026915.02620168,0.0,1.0
2015-05-01,50.87,51.28,50.3,51.01,637252,37.9155525204605,38.2211427806018,37.4907075246543,38.0199004141673,854979.212620117,0.0,1.0
2015-05-04,51.29,51.34,50.75,50.84,627449,38.2285962015809,38.2658633064761,37.8261114687118,37.8931922575233,841826.862809813,0.0,1.0
2015-05-05,50.92,51.52,50.85,51.09,529205,37.9528196253558,38.4000248840992,37.9006456785024,38.0795277819997,710016.248226178,0.0,1.0
2015-05-06,50.79,51.1,50.46,50.92,398227,37.855925152628,38.0869812029788,37.6099622603192,37.9528196253558,534287.545435827,0.0,1.0
2015-05-07,50.96,51.27,50.6,50.7,406336,37.982633309272,38.2136893596227,37.714310154026,37.7888443638165,545167.113385612,0.0,1.0
2015-05-08,51.475,51.66,51.19,51.35,438674,38.3664844896934,38.5043727778059,38.1540619917903,38.2733167274552,588553.901936624,0.0,1.0
2015-05-11,51.13,51.49,51.045,51.48,557729,38.109341465916,38.377664621162,38.045987387594,38.3702112001829,748285.923426533,0.0,1.0
2015-05-12,50.79,51.15,50.6301,51.06,510835,37.855925152628,38.1242483078741,37.7367449511729,38.0571675190626,685369.847530958,0.0,1.0
2015-05-13,50.61,51.18,50.57,50.89,526193,37.721763575005,38.1466085708112,37.6919498910888,37.9304593624186,705975.150844905,0.0,1.0
2015-05-14,51.13,51.15,50.59,50.8,326160,38.109341465916,38.1242483078741,37.7068567330469,37.8633785736071,437597.716426433,0.0,1.0
2015-05-15,50.87,51.28,50.72,51.14,492210,37.9155525204605,38.2211427806018,37.8037512057746,38.116794886895,660381.32205744,0.0,1.0
2015-05-18,51.23,51.29,50.7001,50.87,208836,38.1838756757065,38.2285962015809,37.7889188980263,37.9155525204605,280188.118431539,0.0,1.0
2015-05-19,51.41,51.455,51.125,51.4,384453,38.3180372533295,38.3515776477353,38.1056147554264,38.3105838323505,515807.440744701,0.0,1.0
2015-05-20,51.36,51.49,51.2,51.47,308131,38.2807701484343,38.377664621162,38.1615154127694,38.3627577792039,413408.823768068,0.0,1.0
2015-05-21,51.24,51.44,51.17,51.25,305684,38.1913290966856,38.3403975162667,38.1391551498322,38.1987825176646,410125.767562232,0.0,1.0
2015-05-22,50.94,51.43,50.92,51.37,257331,37.9677264673139,38.3329440952877,37.9528196253558,38.2882235694133,345252.201268489,0.0,1.0
2015-05-26,50.49,50.94,50.45,50.8,387751,37.6323225232563,37.9677264673139,37.6025088393401,37.8633785736071,520232.254543985,0.0,1.0
2015-05-27,50.97,51.04,50.51,50.62,398957,37.9900867302511,38.0422606771044,37.6472293652145,37.7292169959841,535266.961467808,0.0,1.0
2015-05-28,51.11,51.178,50.76,50.98,320071,38.0944346239578,38.1451178866154,37.8335648896909,37.9975401512301,429428.313387065,0.0,1.0
2015-05-29,50.58,51.11,50.58,51.06,382215,37.6994033120678,38.0944346239578,37.6994033120678,38.0571675190626,512804.792690487,0.0,1.0
2015-06-01,50.49,51.42,50.32,50.72,388042,37.6323225232563,38.3254906743086,37.5056143666124,37.8037512057746,520622.67929098,0.0,1.0
2015-06-02,50.675,50.78,50.25,50.31,677819,37.7702108113689,37.848471731649,37.453440419759,37.4981609456333,909406.569016582,0.0,1.0
2015-06-03,51.17,51.28,50.63,50.84,479477,38.1391551498322,38.2211427806018,37.7366704169631,37.8931922575233,643297.891461236,0.0,1.0
2015-06-04,50.56,51.05,50.52,50.99,428846,37.6844964701097,38.0497140980835,37.6546827861935,38.0049935722092,575368.010481391,0.0,1.0
2015-06-05,50.53,51.0,50.44,50.66,389003,37.6621362071726,38.0124469931882,37.5950554183611,37.7590306799003,521912.020122123,0.0,1.0
2015-06-08,50.12,50.59,50.11,50.39,406175,37.3565459470312,37.7068567330469,37.3490925260522,37.5577883134658,544951.105192257,0.0,1.0
2015-06-09,50.175,50.46,49.9,50.0,421821,37.3975397624161,37.6099622603192,37.192570685492,37.2671048952826,565942.808255808,0.0,1.0
2015-06-10,51.18,51.26,50.29,50.41,410593,38.1466085708112,38.2062359386437,37.4832541036752,37.5726951554239,550878.584684445,0.0,1.0
2015-06-11,51.65,51.68,51.1,51.23,547664,38.4969193568269,38.5192796197641,38.0869812029788,38.1838756757065,734782.057177355,0.0,1.0
2015-06-12,51.22,51.6,51.13,51.6,435910,38.1764222547275,38.4596522519316,38.109341465916,38.4596522519316,584845.537673063,0.0,1.0
2015-06-15,50.36,50.7,50.17,50.33,595885,37.8782854155652,38.1340164926361,37.7353768724962,37.8557209087648,792242.000153169,0.46,1.0
2015-06-16,50.86,50.92,50.18,50.18,554345,38.2543605289048,38.2994895425056,37.742898374763,37.742898374763,737013.671387783,0.0,1.0
2015-06-17,50.91,51.13,50.68,51.03,636037,38.2919680402388,38.4574410901082,38.1189734881026,38.3822260674403,845624.952887589,0.0,1.0
2015-06-18,51.65,51.775,51.12,51.21,806282,38.8485592079814,38.9425779863163,38.4499195878414,38.5176131082425,1071969.36383278,0.0,1.0
2015-06-19,51.17,51.69,51.17,51.61,1101290,38.4875270991754,38.8786452170486,38.4875270991754,38.8184731989142,1464188.8826681,0.0,1.0
2015-06-22,51.39,51.7,51.32,51.43,519621,38.6530001490448,38.8861667193154,38.6003496331773,38.683086158112,690847.362094347,0.0,1.0
2015-06-23,51.56,51.57,51.28,51.39,348007,38.7808656875803,38.7883871898471,38.5702636241101,38.6530001490448,462682.836029274,0.0,1.0
2015-06-24,50.96,51.495,50.95,51.44,486450,38.3295755515727,38.7319759228461,38.3220540493059,38.6906076603788,646745.799901843,0.0,1.0
2015-06-25,50.47,51.18,50.47,51.16,437356,37.9610219404999,38.4950486014422,37.9610219404999,38.4800055969086,581474.26469703,0.0,1.0
2015-06-26,50.91,51.05,50.43,50.55,551148,38.2919680402388,38.3972690719739,37.9309359314328,38.0211939586343,732763.190717032,0.0,1.0
2015-06-29,49.75,50.59,49.74,50.31,718411,37.4194737772909,38.0512799677014,37.4119522750241,37.8406779042312,955142.968143246,0.0,1.0
2015-06-30,50.18,50.46,49.87,50.02,733549,37.742898374763,37.9535004382331,37.5097318044924,37.6225543384943,975269.26667118,0.0,1.0
2015-07-01,52.54,52.57,50.73,51.18,1493466,39.5179729097259,39.5405374165263,38.1565809994365,38.4950486014422,1985595.35984419,0.0,1.0
2015-07-02,52.4,52.84,52.21,52.7,577696,39.4126718779908,39.7436179777297,39.2697633349218,39.6383169459946,768059.331113361,0.0,1.0
2015-07-06,52.34,52.5211,51.84,52.02,470011,39.3675428643901,39.5037572704417,38.9914677510505,39.1268547918527,624889.793725284,0.0,1.0
2015-07-07,52.81,52.82,51.91,52.23,566732,39.7210534709293,39.7285749731961,39.044118266918,39.2848063394553,753482.455894687,0.0,1.0
2015-07-08,52.665,52.99,52.4,52.49,889118,39.6119916880608,39.8564405117315,39.4126718779908,39.4803653983919,1182101.61808434,0.0,1.0
2015-07-09,52.97,53.27,52.7,53.27,606395,39.841397507198,40.0670425752017,39.6383169459946,40.0670425752017,806215.272549033,0.0,1.0
2015-07-10,53.66,53.77,53.23,53.61,406511,40.3603811636066,40.4431176885413,40.0369565661345,40.3227736522727,540465.169830194,0.0,1.0
2015-07-13,54.11,54.19,53.71,53.96,467030,40.6988487656123,40.7590207837466,40.3979886749406,40.5860262316104,620926.489727941,0.0,1.0
2015-07-14,54.17,54.29,53.96,53.99,375011,40.743977779213,40.8342358064145,40.5860262316104,40.6085907384108,498585.238291684,0.0,1.0
2015-07-15,53.57,53.7,53.08,53.51,988151,40.2926876432055,40.3904671726738,39.9241340321327,40.2475586296047,1313768.1342765,0.0,1.0
2015-07-16,53.88,53.98,53.62,53.84,462296,40.525854213476,40.601069236144,40.3302951545394,40.4957682044089,614632.534302441,0.0,1.0
2015-07-17,53.56,53.84,53.45,53.77,486824,40.2851661409387,40.4957682044089,40.202429616004,40.4431176885413,647243.04099376,0.0,1.0
2015-07-20,53.58,53.97,53.4,53.86,412363,40.3002091454723,40.5935477338772,40.16482210467,40.5108112089425,548245.530444903,0.0,1.0
2015-07-21,53.55,53.89,53.31,53.58,479774,40.2776446386719,40.5333757157428,40.0971285842689,40.3002091454723,637869.91345895,0.0,1.0
2015-07-22,53.72,53.9,53.5,53.53,303680,40.4055101772074,40.5408972180096,40.2400371273379,40.2626016341383,403749.130463956,0.0,1.0
2015-07-23,53.32,53.78,53.22,53.67,422422,40.1046500865357,40.4506391908081,40.0294350638678,40.3679026658734,561619.188582867,0.0,1.0
2015-07-24,53.06,53.44,52.83,53.37,1061237,39.9090910275991,40.1949081137372,39.7360964754629,40.1422575978696,1410937.55257566,0.0,1.0
2015-07-27,52.94,53.44,52.77,53.06,653587,39.8188330003976,40.1949081137372,39.6909674618621,39.9090910275991,868958.057601901,0.0,1.0
2015-07-28,53.1,53.22,52.77,53.22,1013726,39.9391770366663,40.0294350638678,39.6909674618621,40.0294350638678,1347770.65012086,0.0,1.0
2015-07-29,54.16,54.27,53.17,53.55,1433517,40.7364562769462,40.8191928018809,39.9918275525338,40.2776446386719,1905891.86727904,0.0,1.0
2015-07-30,55.27,55.4,53.9,54.09,962198,41.5713430285602,41.6691225580284,40.5408972180096,40.6838057610787,1279263.05925368,0.0,1.0
2015-07-31,55.21,55.81,55.13,55.5,2113651,41.5262140149594,41.9775041509669,41.4660419968251,41.7443375806964,2810144.73575563,0.0,1.0
2015-08-03,55.35,55.37,54.74,54.74,646278,41.6315150466945,41.6465580512281,41.1727034084202,41.1727034084202,859240.583963331,0.0,1.0
2015-08-04,55.43,55.64,55.02,55.25,596330,41.6916870648288,41.8496386124315,41.3833054718903,41.5563000240266,792833.637281253,0.0,1.0
2015-08-05,55.55,56.0,55.44,56.0,435714,41.7819450920303,42.120412694036,41.6992085670956,42.120412694036,579291.190170483,0.0,1.0
2015-08-06,55.25,55.69,55.05,55.69,425570,41.5563000240266,41.8872461237654,41.4058699786907,41.8872461237654,565804.522693446,0.0,1.0
2015-08-07,55.33,55.36,54.97,55.28,465230,41.6164720421609,41.6390365489613,41.3456979605564,41.5788645308269,618533.350782884,0.0,1.0
2015-08-10,55.84,55.97,55.7,55.83,541943,42.0000686577673,42.0978481872356,41.8947676260322,41.9925471555005,720524.944056335,0.0,1.0
2015-08-11,55.96,56.03,55.1,55.43,567084,42.0903266849688,42.1429772008364,41.4434774900247,41.6916870648288,753950.44751061,0.0,1.0
2015-08-12,56.23,56.26,55.29,55.73,784560,42.2934072461722,42.3159717529726,41.5863860330937,41.9173321328326,1043089.49485248,0.0,1.0
2015-08-13,56.28,56.52,55.87,56.13,541787,42.3310147575062,42.5115308119092,42.0226331645677,42.2181922235043,720317.538681095,0.0,1.0
2015-08-14,56.64,56.64,56.035,56.33,470673,42.6017888391107,42.6017888391107,42.1467379519697,42.3686222688401,625769.937048411,0.0,1.0
2015-08-17,56.58,56.79,56.04,56.57,574194,42.5566598255099,42.7146113731126,42.1504987031031,42.5491383232431,763403.346343588,0.0,1.0
2015-08-18,56.89,56.93,56.54,56.57,536309,42.7898263957805,42.8199124048476,42.5265738164427,42.5491383232431,713034.419158304,0.0,1.0
2015-08-19,56.42,56.94,56.17,56.68,554340,42.4363157892412,42.8274339071144,42.2482782325714,42.6318748481778,737007.023779602,0.0,1.0
2015-08-20,55.57,56.16,55.56,55.99,613067,41.7969880965639,42.2407567303046,41.7894665942971,42.1128911917692,815085.840905381,0.0,1.0
2015-08-21,53.86,55.405,53.84,55.25,1174138,40.5108112089425,41.6728833091618,40.4957682044089,41.5563000240266,1561041.87481786,0.0,1.0
2015-08-24,51.27,53.07,49.72,50.63,2070456,38.5627421218433,39.9166125298659,37.3969092704905,38.0813659767686,2752716.04868243,0.0,1.0
2015-08-25,50.91,53.29,50.87,52.51,1657436,38.2919680402388,40.0820855797353,38.2618820311716,39.4954084029255,2203597.02252258,0.0,1.0
2015-08-26,52.18,53.55,50.91,52.19,1230897,39.2471988281214,40.2776446386719,38.2919680402388,39.2547203303882,1636504.19336371,0.0,1.0
2015-08-27,53.18,53.3,52.2,52.72,1019743,39.9993490548006,40.0896070820021,39.262241832655,39.6533599505282,1355770.38180554,0.0,1.0
2015-08-28,52.79,52.93,52.43,52.76,807486,39.7060104663957,39.8113114981308,39.4352363847912,39.6834459595953,1073570.1078827,0.0,1.0
2015-08-31,52.33,52.49,52.06,52.34,916238,39.3600213621233,39.4803653983919,39.1569408009199,39.3675428643901,1218158.24485654,0.0,1.0
2015-09-01,50.96,51.45,50.78,51.21,1128629,38.3295755515727,38.6981291626456,38.1941885107705,38.5176131082425,1500536.67467862,0.0,1.0
2015-09-02,52.31,52.76,51.42,52.0,1186029,39.3449783575897,39.6834459595953,38.6755646558452,39.1118117873191,1576851.21659324,0.0,1.0
2015-09-03,52.8,53.04,52.56,52.67,1047328,39.7135319686625,39.8940480230655,39.5330159142595,39.6157524391942,1392445.23613855,0.0,1.0
2015-09-04,51.91,52.28,51.59,52.02,832908,39.044118266918,39.3224138507893,38.8034301943806,39.1268547918527,1107369.20691673,0.0,1.0
2015-09-08,53.17,53.26,52.48,52.87,1301406,39.9918275525338,40.0595210729349,39.4728438961251,39.76618248453,1730247.43440653,0.0,1.0
2015-09-09,52.81,53.74,52.71,53.59,734731,39.7210534709293,40.420553181741,39.6458384482614,40.3077306477391,976840.761245103,0.0,1.0
2015-09-10,53.02,53.46,52.65,52.65,596480,39.8790050185319,40.2099511182708,39.6007094346606,39.6007094346606,793033.065526675,0.0,1.0
2015-09-11,53.43,53.44,52.61,52.8,748168,40.1873866114704,40.1949081137372,39.5706234255934,39.7135319686625,994705.543469958,0.0,1.0
2015-09-14,52.91,53.015,52.62,52.97,780959,40.1422575978696,40.221919987735,39.9222376639558,40.187778963507,1029352.68623738,0.46,1.0
2015-09-15,53.5,53.65,52.8,53.03,613650,40.5898843599702,40.7036877740636,40.0588017608678,40.2333003291443,808828.985784874,0.0,1.0
2015-09-16,53.8,53.855,53.24,53.48,689652,40.817491188157,40.8592191066579,40.3926251088751,40.5747105714245,909004.363569639,0.0,1.0
2015-09-17,53.72,54.48,53.62,53.93,881868,40.7567960339739,41.3333999987136,40.6809270912449,40.9161208137046,1162357.04397643,0.0,1.0
2015-09-18,52.81,53.54,52.7,53.0,1487698,40.0663886551407,40.6202319370618,39.9829328181389,40.2105396463257,1960878.78186944,0.0,1.0
2015-09-21,53.42,53.67,52.885,53.1,653918,40.5291892057871,40.7188615626094,40.1232903621874,40.2864085890546,861904.722115982,0.0,1.0
2015-09-22,52.89,53.32,52.6,52.82,636313,40.1270838093239,40.4533202630582,39.90706387541,40.0739755494136,838700.233735402,0.0,1.0
2015-09-23,53.07,53.3,52.805,52.9,445691,40.2636479062359,40.4381464745124,40.0625952080043,40.1346707035967,587448.544778694,0.0,1.0
2015-09-24,53.23,53.33,52.64,52.64,569641,40.3850382146022,40.4609071573311,39.9374114525016,39.9374114525016,750822.378051789,0.0,1.0
2015-09-25,53.46,53.95,53.17,53.65,555227,40.5595367828787,40.9312946022504,40.3395168489648,40.7036877740636,731823.826758539,0.0,1.0
2015-09-28,52.89,53.365,52.71,53.3,536580,40.1270838093239,40.4874612872862,39.9905197124118,40.4381464745124,707245.917367305,0.0,1.0
2015-09-29,53.27,53.34,52.6351,52.98,516389,40.4153857916937,40.468494051604,39.9336938743078,40.1953658577799,680632.919645506,0.0,1.0
2015-09-30,53.8,53.89,53.31,53.65,751282,40.817491188157,40.885773236613,40.4457333687853,40.7036877740636,990236.548681546,0.0,1.0
2015-10-01,53.55,53.9499,52.78,53.9,750249,40.6278188313347,40.9312187333076,40.043627972322,40.8933601308859,988874.990232404,0.0,1.0
2015-10-02,54.06,54.08,52.633,52.8,800174,41.0147504392522,41.029924227798,39.9321006265105,40.0588017608678,1054679.25506628,0.0,1.0
2015-10-05,55.05,55.08,54.56,54.59,681897,41.7658529722684,41.7886136550871,41.3940951528968,41.4168558357154,898782.789733151,0.0,1.0
2015-10-06,54.63,55.0099,54.57,54.86,539851,41.447203412807,41.7354295262342,41.4016820471697,41.6217019810835,711557.299445856,0.0,1.0
2015-10-07,55.25,55.34,54.6804,54.98,537526,41.9175908577263,41.9858729061823,41.4854413599424,41.7127447123582,708492.804388494,0.0,1.0
2015-10-08,56.22,56.23,55.15,55.26,519711,42.6535196021968,42.6611064964697,41.8417219149974,41.9251777519992,685011.522905959,0.0,1.0
2015-10-09,56.17,56.46,55.97,56.28,473242,42.6155851308323,42.8356050647462,42.4638472453745,42.6990409678341,623762.48169283,0.0,1.0
2015-10-12,56.68,56.86,56.11,56.15,444762,43.0025167387498,43.1390808356618,42.570063765195,42.6004113422865,586224.06481814,0.0,1.0
2015-10-13,55.95,56.7,55.87,56.52,760687,42.4486734568287,43.0176905272956,42.3879783026456,42.8811264303835,1002632.92546197,0.0,1.0
2015-10-14,55.72,56.19,55.61,56.02,639407,42.2741748885522,42.6307589193781,42.1907190515504,42.5017817167389,842778.318770876,0.0,1.0
2015-10-15,56.51,56.54,55.62,56.06,658337,42.8735395361106,42.8963002189293,42.1983059458233,42.5321292938305,867729.239818555,0.0,1.0
2015-10-16,56.89,56.99,56.49,56.82,458542,43.1618415184805,43.2377104612094,42.8583657475648,43.1087332585703,604386.964555964,0.0,1.0
2015-10-19,57.37,57.39,56.67,56.79,396585,43.5260124435793,43.5411862321251,42.9949298444769,43.0859725757516,522723.773042441,0.0,1.0
2015-10-20,57.73,57.82,57.43,57.52,373921,43.7991406374034,43.8674226858594,43.5715338092167,43.6398158576727,492851.207029521,0.0,1.0
2015-10-21,57.97,58.33,57.81,58.0,533350,43.9812260999528,44.2543542937769,43.8598357915865,44.0039867827715,702988.575846756,0.0,1.0
2015-10-22,58.78,58.96,58.09,58.18,743807,44.595764536057,44.7323286329691,44.0722688312275,44.1405508796835,980384.032314331,0.0,1.0
2015-10-23,59.04,59.2,58.66,59.14,567321,44.7930237871522,44.9144140955185,44.5047218047823,44.8688927298811,747764.47330638,0.0,1.0
2015-10-26,59.17,59.35,58.8801,59.18,511989,44.8916534126998,45.0282175096119,44.6717093477287,44.8992403069727,674833.445128349,0.0,1.0
2015-10-27,59.25,59.34,58.75,58.85,1023017,44.9523485668829,45.020630615339,44.5730038532384,44.6488727959673,1348400.23229966,0.0,1.0
2015-10-28,60.79,60.85,59.05,59.34,992515,46.1207302849082,46.1662516505456,44.8006106814251,45.020630615339,1308196.69327185,0.0,1.0
2015-10-29,61.19,61.38,60.5,60.77,619448,46.4242060558239,46.5683570470089,45.9007103509944,46.1055564963625,816471.111523618,0.0,1.0
2015-10-30,60.23,61.32,60.21,61.18,890512,45.6958642056263,46.5228356813715,45.6806904170805,46.416619161551,1173750.37527786,0.0,1.0
2015-11-02,60.55,60.9,60.44,60.62,616637,45.9386448223588,46.2041861219101,45.855188985357,45.9917530822691,812766.038144589,0.0,1.0
2015-11-03,60.35,60.88,60.22,60.66,702146,45.786906936901,46.1890123333643,45.6882773113534,46.0221006593607,925472.235073585,0.0,1.0
2015-11-04,60.46,60.76,60.12,60.26,489817,45.8703627739028,46.0979696020896,45.6124083686245,45.718624888445,645609.365811439,0.0,1.0
2015-11-05,60.58,60.77,60.32,60.53,465900,45.9614055051775,46.1055564963625,45.7641462540823,45.9234710338131,614085.267623519,0.0,1.0
2015-11-06,60.86,61.12,60.35,60.61,590863,46.1738385448185,46.3710977959137,45.786906936901,45.9841661879962,778794.29809795,0.0,1.0
2015-11-09,60.21,60.89,59.98,60.72,360801,45.6806904170805,46.1965992276372,45.506191848804,46.067622024998,475558.228469271,0.0,1.0
2015-11-10,60.57,60.58,60.21,60.23,608296,45.9538186109046,45.9614055051775,45.6806904170805,45.6958642056263,801772.079747405,0.0,1.0
2015-11-11,60.66,60.93,60.37,60.93,469238,46.0221006593607,46.2269468047287,45.8020807254468,46.2269468047287,618484.959882216,0.0,1.0
2015-11-12,59.96,60.7557,59.94,60.32,432940,45.4910180602582,46.0947072375522,45.4758442717125,45.7641462540823,570641.931240452,0.0,1.0
2015-11-13,59.52,60.17,59.44,59.81,442213,45.157194712251,45.650342839989,45.0964995580679,45.3772146461649,582864.32378536,0.0,1.0
2015-11-16,60.27,60.27,59.43,59.49,592131,45.7262117827179,45.7262117827179,45.088912663795,45.1344340294323,780465.601208804,0.0,1.0
2015-11-17,59.99,60.44,59.86,60.28,571676,45.5137787430769,45.855188985357,45.4151491175293,45.7337986769908,753504.635015975,0.0,1.0
2015-11-18,60.54,60.7,60.07,60.26,849020,45.931057928086,46.0524482364522,45.5744738972601,45.718624888445,1119061.33058107,0.0,1.0
2015-11-19,60.75,60.78,60.44,60.59,592385,46.0903827078167,46.1131433906354,45.855188985357,45.9689923994504,780800.38905593,0.0,1.0
2015-11-20,61.02,61.0925,60.72,61.02,914276,46.2952288531848,46.3502338366632,46.067622024998,46.2952288531848,1205072.80992007,0.0,1.0
2015-11-23,61.45,61.52,60.93,61.06,839041,46.6214653069191,46.6745735668293,46.2269468047287,46.3255764302763,1105908.38598863,0.0,1.0
2015-11-24,61.28,61.38,60.68,61.07,583458,46.4924881042799,46.5683570470089,46.0372744479064,46.3331633245492,769034.046098054,0.0,1.0
2015-11-25,60.86,61.56,60.72,61.53,534372,46.1738385448185,46.7049211439209,46.067622024998,46.6821604611022,704335.635609605,0.0,1.0
2015-11-27,61.08,61.21,60.61,61.01,266084,46.3407502188221,46.4393798443697,45.9841661879962,46.2876419589119,350715.313050733,0.0,1.0
2015-11-30,61.11,61.51,60.71,61.34,985617,46.3635109016408,46.6669866725564,46.0600351307251,46.5380094699173,1299104.69890382,0.0,1.0
2015-12-01,61.47,61.48,60.84,61.1,679793,46.9856362320179,46.9932799014879,46.5040850554086,46.7028204616283,889354.259324145,0.46,1.0
2015-12-02,60.94,61.588,60.85,61.34,663767,46.5805217501085,47.0758315317638,46.5117287248786,46.8862685289081,868387.889620532,0.0,1.0
2015-12-03,60.04,61.22,59.79,61.22,809499,45.8925914978096,46.7945444952682,45.7014997610599,46.7945444952682,1059045.00865504,0.0,1.0
2015-12-04,61.49,61.53,60.32,60.32,618913,47.0009235709579,47.0314982488378,46.1066142429693,46.1066142429693,809706.649967099,0.0,1.0
2015-12-07,61.38,61.555,61.06,61.3,683476,46.916843206788,47.0506074225128,46.6722457837484,46.8556938510281,894172.625704927,0.0,1.0
2015-12-08,61.03,61.29,60.79,60.99,512022,46.6493147753384,46.8480501815581,46.4658667080587,46.6187400974585,669864.130062633,0.0,1.0
2015-12-09,60.22,61.285,60.05,60.78,606839,46.0301775482694,46.8442283468231,45.9002351672796,46.4582230385887,793910.571856439,0.0,1.0
2015-12-10,59.99,60.33,59.7,60.23,417408,45.8543731504596,46.1142579124392,45.63270673583,46.0378212177393,546083.267518161,0.0,1.0
2015-12-11,59.14,59.85,58.92,59.37,494958,45.2046612455106,45.7473617778798,45.0365005171709,45.3804656433204,647539.773852571,0.0,1.0
2015-12-14,58.98,59.47,58.41,58.94,762983,45.4339713296103,45.8114322646986,44.9948841194055,45.403158192052,990464.536184448,0.46,1.0
2015-12-15,59.75,59.919,59.38,59.57,886958,46.0271242276062,46.1573097337897,45.7421027051926,45.8884651085942,1151402.38260235,0.0,1.0
2015-12-16,60.65,60.685,58.5001,60.1,886205,46.7204198226664,46.7473813180298,45.0642907117554,46.2967391812407,1150424.87747347,0.0,1.0
2015-12-17,59.65,60.57,59.59,60.57,643083,45.9500913837106,46.6587935475499,45.9038716773733,46.6587935475499,834816.641161211,0.0,1.0
2015-12-18,57.97,59.5,57.93,59.37,1973125,44.655939606265,45.8345421178673,44.6251264687067,45.734399420803,2561407.44677003,0.0,1.0
2015-12-21,58.33,58.68,57.6,58.28,547504,44.933257844289,45.2028727979235,44.3709180838513,44.8947414223412,710740.993467916,0.0,1.0
2015-12-22,59.4,59.5,58.28,58.5,537337,45.7575092739717,45.8345421178673,44.8947414223412,45.0642136789115,697542.727006687,0.0,1.0
2015-12-23,59.37,59.73,59.12,59.71,608912,45.734399420803,46.0117176588271,45.5418173110641,45.996311090048,790457.640153379,0.0,1.0
2015-12-24,59.63,59.86,59.25,59.46,321609,45.9346848149315,46.1118603558913,45.6419600081283,45.803728980309,417495.945542358,0.0,1.0
2015-12-28,60.05,60.06,59.31,59.55,340900,46.2582227592929,46.2659260436825,45.6881797144657,45.873058539815,442538.510537298,0.0,1.0
2015-12-29,60.54,60.7256,60.095,60.37,328906,46.6356836943812,46.7786566526514,46.2928875390459,46.5047278597588,426968.528444648,0.0,1.0
2015-12-30,60.1,60.655,60.03,60.35,391963,46.2967391812407,46.7242714648612,46.2428161905138,46.4893212909797,508825.820492023,0.0,1.0
2015-12-31,59.17,60.16,59.15,60.09,365765,45.5803337330119,46.3429588875781,45.5649271642327,46.2890358968512,474816.950151582,0.0,1.0
2016-01-04,57.54,58.2,56.94,58.11,825112,44.324698377514,44.8331151472248,43.8625013141405,44.7637855877188,1071117.14727618,0.0,1.0
2016-01-05,57.88,57.9,57.29,57.5,665973,44.5866100467589,44.6020166155381,44.1321162677751,44.2938852399558,864531.239302012,0.0,1.0
2016-01-06,57.09,57.37,56.78,57.1,506491,43.9780505799839,44.1937425428915,43.7392487639076,43.9857538643735,657500.066707381,0.0,1.0
2016-01-07,55.82,56.5803,55.53,56.28,763230,42.9997334625101,43.5854141746482,42.7763382152129,43.3540845444297,990785.178637082,0.0,1.0
2016-01-08,55.53,56.64,55.42,56.35,978268,42.7763382152129,43.6314027824538,42.6916020869278,43.4080075351566,1269936.23827017,0.0,1.0
2016-01-11,55.89,56.5599,55.2777,55.97,442794,43.053656453237,43.5696994744935,42.5819843500644,43.1152827283535,574811.960207838,0.0,1.0
2016-01-12,56.27,56.39,55.59,56.05,533408,43.3463812600402,43.4388206727149,42.8225579215503,43.1769090034699,692442.305158928,0.0,1.0
2016-01-13,55.24,56.75,55.13,56.6,589620,42.5529429679158,43.7161389107389,42.4682068396306,43.6005896448956,765413.777010857,0.0,1.0
2016-01-14,56.19,56.69,55.3,55.52,784261,43.2847549849237,43.6699192044016,42.5991626742531,42.7686349308234,1018086.52042385,0.0,1.0
2016-01-15,55.12,55.54,54.56,55.14,907926,42.4605035552411,42.7840414996025,42.0291196294258,42.4759101240202,1178621.94109148,0.0,1.0
2016-01-19,55.24,55.97,54.9,55.97,633344,42.5529429679158,43.1152827283535,42.2910312986708,43.1152827283535,822173.981864869,0.0,1.0
2016-01-20,54.46,55.11,53.64,54.66,672491,41.9520867855303,42.4528002708515,41.3204174655866,42.1061524733214,872992.565238303,0.0,1.0
2016-01-21,54.11,54.97,53.89,54.63,672817,41.6824718318958,42.3449542893977,41.5129995753255,42.0830426201528,873415.761349875,0.0,1.0
2016-01-22,54.98,55.115,54.34,54.67,548029,42.3526575737873,42.4566519130463,41.8596473728556,42.113855757711,711422.520948209,0.0,1.0
2016-01-25,54.16,55.02,54.11,54.9,710797,41.7209882538435,42.3834707113455,41.6824718318958,42.2910312986708,922719.406495687,0.0,1.0
2016-01-26,54.92,55.2,54.32,54.32,685587,42.3064378674499,42.5221298303575,41.8442408040765,41.8442408040765,889993.105965779,0.0,1.0
2016-01-27,54.82,55.65,54.56,54.93,572955,42.2294050235543,42.8687776278876,42.0291196294258,42.3141411518395,743780.147564968,0.0,1.0
2016-01-28,55.71,55.91,55.04,55.23,538498,42.914997334225,43.0690630220161,42.3988772801246,42.5452396835262,699049.876348822,0.0,1.0
2016-01-29,57.63,57.68,55.87,56.0,1632512,44.39402793702,44.4325443589678,43.0382498844579,43.1383925815221,2119241.50458863,0.0,1.0
2016-02-01,57.8,58.09,57.13,57.66,651484,44.5249837716425,44.7483790189397,44.0088637175421,44.4171377901887,845722.378993489,0.0,1.0
2016-02-02,56.85,58.14,56.71,57.74,826932,43.7931717546345,44.7868954408874,43.6853257731807,44.4787640653051,1073479.77587453,0.0,1.0
2016-02-03,56.96,57.51,55.89,57.28,852815,43.8779078829197,44.3015885243453,43.053656453237,44.1244129833855,1107079.7297268,0.0,1.0
2016-02-04,59.04,59.09,56.81,57.35,1094576,45.4801910359476,45.5187074578954,43.7623586170763,44.1783359741124,1420921.18718062,0.0,1.0
2016-02-05,60.25,60.32,59.19,59.24,889216,46.4122884470841,46.466211437811,45.595740301791,45.6342567237388,1154333.5998414,0.0,1.0
2016-02-08,60.93,61.09,59.58,59.76,969628,46.936111785574,47.0593643358069,45.8961683929837,46.0348275119958,1258720.24316591,0.0,1.0
2016-02-09,61.24,61.515,60.34,60.34,1275149,47.1749136016503,47.3867539223631,46.4816180065901,46.4816180065901,1655331.59041691,0.0,1.0
2016-02-10,61.3,61.63,61.065,61.52,788495,47.2211333079876,47.475341692843,47.040106124833,47.3906055645579,1023582.87728397,0.0,1.0
2016-02-11,60.51,60.856,59.5215,60.26,654211,46.6125738412126,46.8791074810913,45.8511041793048,46.4199917314736,849262.427448271,0.0,1.0
2016-02-12,61.77,61.93,61.0,61.3,1325209,47.5831876742968,47.7064402245297,46.9900347763009,47.2211333079876,1720316.85834738,0.0,1.0
2016-02-16,62.11,62.49,61.4135,62.42,830089,47.8450993435418,48.137824150345,47.3085655858091,48.0839011596181,1077578.02778936,0.0,1.0
2016-02-17,62.45,62.66,62.1,62.52,978449,48.1070110127867,48.2687799849674,47.8373960591522,48.1609340035136,1270171.20298242,0.0,1.0
2016-02-18,62.48,62.54,62.04,62.48,651627,48.1301208659554,48.1763405722928,47.7911763528149,48.1301208659554,845908.014097646,0.0,1.0
2016-02-19,62.57,62.75,62.13,62.38,769024,48.1994504254614,48.3381095444735,47.8605059123209,48.0530880220598,998306.645724361,0.0,1.0
2016-02-22,63.08,63.48,62.84,63.17,690980,48.5923179293289,48.9004493049112,48.4074391039795,48.6616474888349,896994.01587287,0.0,1.0
2016-02-23,62.74,63.12,62.63,62.81,1037077,48.3304062600839,48.6231310668871,48.2456701317988,48.3843292508108,1346278.99939128,0.0,1.0
2016-02-24,62.92,63.065,61.96,62.43,886805,48.4690653790959,48.5807630027445,47.7295500776984,48.0916044440076,1151203.76602238,0.0,1.0
2016-02-25,63.75,63.86,62.96,63.27,1061535,49.1084379834292,49.1931741117143,48.4998785166542,48.7386803327305,1378029.09293989,0.0,1.0
2016-02-26,63.57,64.225,63.43,64.14,741951,48.9697788644172,49.4743439919332,48.8619328829634,49.408866074622,963161.896250097,0.0,1.0
2016-02-29,63.14,63.65,62.8,63.65,1122204,48.6385376356662,49.0314051395336,48.3766259664212,49.0314051395336,1456786.40856262,0.0,1.0
2016-03-01,64.07,64.1,63.34,63.61,1086093,49.3549430838951,49.3780529370637,48.7926033234574,49.0005920019754,1409909.00124665,0.0,1.0
2016-03-02,64.26,64.27,63.75,64.07,1122688,49.5013054872966,49.5090087716862,49.1084379834292,49.3549430838951,1457414.71199207,0.0,1.0
2016-03-03,64.5,64.52,63.8,64.09,566072,49.686184312646,49.7015908814251,49.146954405377,49.3703496526742,734844.997761423,0.0,1.0
2016-03-04,64.52,64.58,63.95,64.38,606808,49.7015908814251,49.7478105877625,49.2625036712204,49.5937448999713,787726.337641879,0.0,1.0
2016-03-07,64.2,64.59,63.89,64.22,490678,49.4550857809593,49.7555138721521,49.216283964883,49.4704923497384,636972.459000939,0.0,1.0
2016-03-08,64.03,64.32,63.75,64.0,915306,49.3241299463368,49.547525193634,49.1084379834292,49.3010200931682,1188202.27024304,0.0,1.0
2016-03-09,63.99,64.34,63.57,64.27,587578,49.2933168087786,49.5629317624131,48.9697788644172,49.5090087716862,762762.959649411,0.0,1.0
2016-03-10,64.11,64.4095,63.63,64.3,1667580,49.3857562214533,49.6164695889205,49.0159985707545,49.5321186248549,2164764.94397708,0.0,1.0
2016-03-11,65.9,65.9,64.17,64.62,785765,50.7646441271841,50.7646441271841,49.4319759277906,49.7786237253207,1020038.93438645,0.0,1.0
2016-03-14,65.18,65.91,64.91,65.89,613786,50.2100076511359,50.7723474115736,50.0020189726179,50.7569408427945,796784.811465667,0.0,1.0
2016-03-15,65.11,65.3,64.67,64.86,650204,50.156084660409,50.3024470638106,49.8171401472685,49.9635025506701,844060.750089155,0.0,1.0
2016-03-16,65.33,65.52,64.87,65.06,605663,50.3255569169793,50.4719193203809,49.9712058350597,50.1175682384613,786239.958661048,0.0,1.0
2016-03-17,65.8,65.95,65.12,65.35,884573,50.6876112832885,50.8031605491319,50.1637879447986,50.3409634857584,1148306.30062044,0.0,1.0
2016-03-18,65.78,65.86,65.33,65.84,2942115,50.6722047145094,50.7338309896259,50.3255569169793,50.7184244208467,3819299.47177894,0.0,1.0
2016-03-21,65.22,65.52,64.52,64.99,688020,50.6105784393929,50.8433777882402,50.0673799587493,50.43209893861,886626.191276115,0.48,1.0
2016-03-22,65.15,65.42,64.9,65.05,446543,50.5562585913286,50.7657780052911,50.3622591339559,50.4786588083795,575443.619852635,0.0,1.0
2016-03-23,65.09,65.28,64.8811,65.18,496256,50.5096987215591,50.6571383091624,50.3475927749785,50.5795385262133,639506.943370716,0.0,1.0
2016-03-24,64.74,65.11,64.645,64.97,575572,50.2380994812373,50.5252186781489,50.1643796874357,50.4165789820202,741718.569467713,0.0,1.0
2016-03-28,65.23,65.33,64.8,64.95,443288,50.6183384176878,50.6959382006369,50.2846593510068,50.4010590254304,571249.020491274,0.0,1.0
2016-03-29,65.76,65.78,65.16,65.2,499876,51.029617267318,51.0451372239078,50.5640185696235,50.5950584828031,644171.904872444,0.0,1.0
2016-03-30,65.87,65.97,65.64,65.92,683996,51.114977028562,51.1925768115111,50.9364975277791,51.1537769200365,881440.609761485,0.0,1.0
2016-03-31,65.36,65.99,65.27,65.87,943768,50.7192181355217,51.2080967681009,50.6493783308675,51.114977028562,1216199.27805627,0.0,1.0
2016-04-01,65.96,66.02,65.16,65.28,888149,51.1848168332162,51.2313767029856,50.5640185696235,50.6571383091624,1144525.10850802,0.0,1.0
2016-04-04,65.47,66.01,65.14,66.01,412255,50.8045778967656,51.2236167246907,50.5484986130337,51.2236167246907,531257.929252834,0.0,1.0
2016-04-05,64.64,65.32,64.55,65.01,431436,50.1604996982882,50.688178222342,50.0906598936341,50.4476188951999,555975.781895006,0.0,1.0
2016-04-06,65.24,65.29,64.52,64.53,577459,50.6260983959827,50.6648982874573,50.0673799587493,50.0751399370443,744150.277300245,0.0,1.0
2016-04-07,64.31,65.01,64.102,64.93,807828,49.9044204145563,50.4476188951999,49.7430128660222,50.3855390688406,1041018.37569577,0.0,1.0
2016-04-08,64.65,65.04,64.42,64.7,405646,50.1682596765832,50.4708988300846,49.9897801758003,50.2070595680577,522741.152853682,0.0,1.0
2016-04-11,64.76,65.31,64.66,64.91,406900,50.2536194378271,50.6804182440471,50.1760196548781,50.3700191122508,524357.136755111,0.0,1.0
2016-04-12,65.66,65.74,64.82,64.89,519074,50.9520174843689,51.0140973107282,50.3001793075966,50.354499155661,668911.664792387,0.0,1.0
2016-04-13,66.07,66.09,65.3,65.84,596952,51.2701765944601,51.28569655105,50.6726582657522,51.0916970936773,769270.192922676,0.0,1.0
2016-04-14,65.8,66.09,65.55,66.0,362784,51.0606571804976,51.28569655105,50.8666577231249,51.2158567463958,467506.462277135,0.0,1.0
2016-04-15,65.88,66.01,65.6,65.71,536498,51.1227370068569,51.2236167246907,50.9054576145994,50.9908173758434,691365.335843802,0.0,1.0
2016-04-18,65.95,65.96,65.4501,65.81,412867,51.1770568549213,51.1848168332162,50.7891355399588,51.0684171587925,532046.591252573,0.0,1.0
2016-04-19,66.02,66.14,65.84,66.0,381587,51.2313767029856,51.3244964425245,51.0916970936773,51.2158567463958,491737.200154761,0.0,1.0
2016-04-20,65.65,66.07,65.37,65.99,333959,50.944257506074,51.2701765944601,50.7269781138166,51.2080967681009,430360.739822069,0.0,1.0
2016-04-21,64.01,65.72,63.96,65.33,616916,49.671621065709,50.9985773541384,49.6328211742345,50.6959382006369,794997.069005691,0.0,1.0
2016-04-22,64.59,64.75,64.11,64.11,499621,50.1216998068137,50.2458594595322,49.7492208486581,49.7492208486581,643843.295705886,0.0,1.0
2016-04-25,64.56,64.69,63.87,64.47,383058,50.098419871929,50.1992995897628,49.5629813695803,50.0285800672748,493632.824013613,0.0,1.0
2016-04-26,64.5,64.98,64.44,64.66,843540,50.0518600021595,50.4243389603151,50.0053001323901,50.1760196548781,1087039.1229747,0.0,1.0
2016-04-27,66.29,66.59,65.42,66.0,1275501,51.4408961169481,51.6736954657954,50.7657780052911,51.2158567463958,1643691.4531538,0.0,1.0
2016-04-28,66.11,66.98,65.76,65.76,599343,51.3012165076398,51.9763346192968,51.029617267318,51.029617267318,772351.387107933,0.0,1.0
2016-04-29,66.01,66.23,65.52,65.99,678079,51.2236167246907,51.3943362471787,50.8433777882402,51.2080967681009,873815.588433936,0.0,1.0
2016-05-02,66.52,66.68,65.8,65.82,485461,51.619375617731,51.7435352704496,51.0606571804976,51.0761771370874,625595.821986416,0.0,1.0
2016-05-03,66.47,66.54,65.89,65.98,436026,51.5805757262565,51.6348955743209,51.1304969851518,51.200336789806,561890.746893054,0.0,1.0
2016-05-04,66.11,66.63,65.63,66.01,510904,51.3012165076398,51.704735378975,50.9287375494842,51.2236167246907,658383.28482854,0.0,1.0
2016-05-05,66.65,66.77,66.25,66.25,425978,51.7202553355649,51.8133750751037,51.4098562037685,51.4098562037685,548942.25706726,0.0,1.0
2016-05-06,66.77,66.77,65.62,66.45,384555,51.8133750751037,51.8133750751037,50.9209775711893,51.5650557696667,495561.95312082,0.0,1.0
2016-05-09,67.26,67.39,66.52,66.69,515555,52.1936140115543,52.2944937293881,51.619375617731,51.7512952487445,664376.858293882,0.0,1.0
2016-05-10,67.93,68.0425,67.4701,67.51,539453,52.7135325573131,52.8008323131308,52.3566511555303,52.387613468927,695173.336185684,0.0,1.0
2016-05-11,67.24,68.05,67.175,67.92,422280,52.1780940549644,52.806652296852,52.1276541960475,52.7057725790182,544176.779820467,0.0,1.0
2016-05-12,68.13,68.13,67.344,67.48,660174,52.8687321232113,52.8687321232113,52.2587978292315,52.3643335340422,850742.070287953,0.0,1.0
2016-05-13,67.69,68.2683,67.5,68.2,386384,52.5272930782353,52.9760526230299,52.3798534906321,52.9230519712757,497918.918476251,0.0,1.0
2016-05-16,67.93,68.19,67.61,67.7,464008,52.7135325573131,52.9152919929807,52.4652132518761,52.5350530565302,597950.12610338,0.0,1.0
2016-05-17,66.71,67.98,66.5608,67.68,603052,51.7668152053343,52.7523324487877,51.6510363291743,52.5195330999404,777131.039652108,0.0,1.0
2016-05-18,67.76,67.938,66.32,66.68,980465,52.5816129262997,52.7197405399491,51.4641760518329,51.7435352704496,1263489.3587825,0.0,1.0
2016-05-19,67.65,67.74,67.12,67.42,374275,52.4962531650557,52.5660929697099,52.0849743154255,52.3177736642728,482314.493386628,0.0,1.0
2016-05-20,68.16,68.31,67.14,67.93,562238,52.892012058096,53.0084117325196,52.1004942720154,52.7135325573131,724535.531715212,0.0,1.0
2016-05-23,67.72,68.1699,67.42,68.12,519241,52.55057301312,52.899694436608,52.3177736642728,52.8609721449164,669126.871579898,0.0,1.0
2016-05-24,68.91,68.95,67.975,67.98,640371,53.4740104302142,53.5050503433938,52.7484524596402,52.7523324487877,825222.669012058,0.0,1.0
2016-05-25,68.7,69.15,68.5,69.02,492493,53.3110508860211,53.660249909292,53.1558513201229,53.5593701914581,634657.703003034,0.0,1.0
2016-05-26,68.64,68.89,68.39,68.72,423501,53.2644910162516,53.4584904736243,53.0704915588789,53.3265708426109,545750.237829752,0.0,1.0
2016-05-27,69.28,69.28,68.55,68.7,529281,53.7611296271258,53.7611296271258,53.1946512115974,53.3110508860211,682065.052098504,0.0,1.0
2016-05-31,69.1,69.73,68.5404,69.51,974488,53.6214500178174,54.1103286503967,53.1872016324343,53.9396091279087,1255787.01765105,0.0,1.0
2016-06-01,69.36,69.46,68.66,68.95,444421,53.823209453485,53.9008092364341,53.2800109728414,53.5050503433938,572709.076121512,0.0,1.0
2016-06-02,69.62,69.63,69.03,69.25,450881,54.0249688891527,54.0327288674476,53.5671301697531,53.737849692241,581033.84167432,0.0,1.0
2016-06-03,69.49,69.64,68.56,69.26,521533,53.9240891713188,54.0404888457425,53.2024111898924,53.745609670536,672080.488088727,0.0,1.0
2016-06-06,69.39,69.81,69.13,69.49,366688,53.8464893883698,54.1724084767559,53.6447299527021,53.9240891713188,472537.404183971,0.0,1.0
2016-06-07,69.57,69.63,69.33,69.38,579121,53.9861689976781,54.0327288674476,53.7999295186003,53.8387294100748,746292.035868165,0.0,1.0
2016-06-08,70.15,70.15,69.46,69.74,554877,54.4362477387828,54.4362477387828,53.9008092364341,54.1180886286916,715049.680440564,0.0,1.0
2016-06-09,70.74,70.805,69.95,70.19,605354,54.8940864581824,54.9445263170993,54.2810481728846,54.4672876519624,780097.54279492,0.0,1.0
2016-06-10,70.47,70.73,70.0,70.37,524531,54.6845670442199,54.8863264798875,54.3198480643592,54.6069672612708,675943.900956733,0.0,1.0
2016-06-13,69.77,70.61,69.68,70.34,603221,54.1413685635763,54.7932067403486,54.0715287589221,54.5836873263861,777348.823766415,0.0,1.0
2016-06-14,69.67,69.85,69.44,69.85,590114,54.0637687806272,54.2034483899355,53.8852892798443,54.2034483899355,760458.312605321,0.0,1.0
2016-06-15,69.08,69.7101,69.02,69.63,572172,53.6059300612276,54.0948862935898,53.5593701914581,54.0327288674476,737337.113913603,0.0,1.0
2016-06-16,69.69,69.69,68.75,69.0,543918,54.079288737217,54.079288737217,53.3498507774956,53.5438502348683,700927.218258949,0.0,1.0
2016-06-17,69.2,69.55,68.87,69.48,1074798,53.6990498007665,53.9706490410883,53.4429705170345,53.9163291930239,1385052.84313128,0.0,1.0
2016-06-20,69.71,70.26,69.53,70.11,668390,54.4672876519624,54.8970252535774,54.3266462550703,54.7798240895006,855439.455655018,0.48,1.0
2016-06-21,70.4,70.45,69.77,69.81,488067,55.0064130067158,55.045480061408,54.5141681175932,54.545421761347,624652.925392626,0.0,1.0
2016-06-22,70.58,70.96,70.51,70.51,444218,55.1470544036079,55.4439640192692,55.0923605270388,55.0923605270388,568532.749012045,0.0,1.0
2016-06-23,71.82,71.83,70.69,71.03,540093,56.1159173599762,56.1237307709147,55.2330019239309,55.4986578958384,691238.441513316,0.0,1.0
2016-06-24,70.21,70.97,69.2,69.25,1611516,54.8579581988851,55.4517774302076,54.0688036941013,54.1078707487936,2062499.99224906,0.0,1.0
2016-06-27,69.46,69.83,68.9,69.82,946428,54.2719523785011,54.5610485832239,53.8344013659477,54.5532351722854,1211286.60383409,0.0,1.0
2016-06-28,71.44,71.47,69.8,69.83,759998,55.819007744315,55.8424479771303,54.5376083504085,54.5610485832239,972684.024923924,0.0,1.0
2016-06-29,72.88,72.91,71.801,71.93,677569,56.9441389194523,56.9675791522677,56.1010718791932,56.2018648802992,867187.205865909,0.0,1.0
2016-06-30,74.89,74.89,72.8,72.99,996751,58.5146345180816,58.5146345180816,56.8816316319447,57.0300864397753,1275692.53409476,0.0,1.0
2016-07-01,74.65,75.04,74.33,74.93,592021,58.3271126555587,58.6318356821584,58.0770835055282,58.5458881618354,757698.53225862,0.0,1.0
2016-07-05,74.8,74.87,74.3,74.53,703487,58.4443138196355,58.4990076962047,58.0536432727128,58.2333517242972,900358.378103175,0.0,1.0
2016-07-06,75.02,75.23,74.18,74.31,622297,58.6162088602815,58.780290489989,57.9598823414514,58.0614566836513,796447.294148252,0.0,1.0
2016-07-07,74.97,75.52,74.64,75.52,533518,58.5771418055892,59.0068794072042,58.3192992446202,59.0068794072042,682823.422705537,0.0,1.0
2016-07-08,75.7,75.77,75.02,75.52,565243,59.1475208040964,59.2022146806655,58.6162088602815,59.0068794072042,723426.688359803,0.0,1.0
2016-07-11,76.16,76.22,75.79,76.22,440675,59.5069377072652,59.553818172896,59.2178415025424,59.553818172896,563998.237736613,0.0,1.0
2016-07-12,76.09,76.68,75.87,76.53,640212,59.4522438306961,59.9132350760649,59.2803487900501,59.796033911988,819375.820679259,0.0,1.0
2016-07-13,76.2,76.51,76.1271,76.19,571549,59.5381913510191,59.7804070901111,59.4812315852777,59.5303779400806,731497.427310656,0.0,1.0
2016-07-14,76.76,77.3,76.39,77.3,460911,59.9757423635725,60.397666554249,59.6866461588497,60.397666554249,589897.297903035,0.0,1.0
2016-07-15,75.96,76.91,75.9,76.91,817582,59.3506694884962,60.0929435276493,59.3037890228654,60.0929435276493,1046382.95162007,0.0,1.0
2016-07-18,75.5,76.04,75.28,75.75,790904,58.9912525853273,59.4131767760038,58.8193575446813,59.1865878587886,1012239.09279818,0.0,1.0
2016-07-19,75.16,75.37,74.87,75.24,616306,58.7255966134198,58.8896782431274,58.4990076962047,58.7881039009275,788779.708189712,0.0,1.0
2016-07-20,74.91,75.38,74.81,75.21,507860,58.5302613399585,58.8974916540658,58.452127230574,58.7646636681121,649985.011668273,0.0,1.0
2016-07-21,74.06,75.0,73.88,74.6,635004,57.8661214101899,58.6005820384046,57.7254800132977,58.2880456008664,812710.357873036,0.0,1.0
2016-07-22,74.9,74.9,74.06,74.26,426748,58.52244792902,58.52244792902,57.8661214101899,58.022389628959,546173.756073352,0.0,1.0
2016-07-25,74.94,74.99,74.55,74.65,568738,58.5537015727739,58.5927686274661,58.2489785461742,58.3271126555587,727899.766798311,0.0,1.0
2016-07-26,74.88,75.29,74.48,74.9,679010,58.5068211071431,58.8271709556197,58.194284669605,58.52244792902,869031.470824389,0.0,1.0
2016-07-27,74.83,75.24,74.12,74.88,709817,58.4677540524509,58.7881039009275,57.9130018758206,58.5068211071431,908459.833472489,0.0,1.0
2016-07-28,75.24,75.36,74.83,74.83,541065,58.7881039009275,58.8818648321889,58.4677540524509,58.4677540524509,692482.456461021,0.0,1.0
2016-07-29,74.7,75.37,74.64,75.25,1443545,58.366179710251,58.8896782431274,58.3192992446202,58.7959173118659,1847522.17868837,0.0,1.0
2016-08-01,75.08,75.08,74.62,74.64,649154,58.6630893259122,58.6630893259122,58.3036724227433,58.3192992446202,830820.246257839,0.0,1.0
2016-08-02,74.89,75.21,74.74,75.14,542708,58.5146345180816,58.7646636681121,58.3974333540048,58.7099697915429,694585.251274889,0.0,1.0
2016-08-03,75.06,75.33,74.62,75.05,567465,58.6474625040353,58.8584245993736,58.3036724227433,58.6396490930968,726270.516769064,0.0,1.0
2016-08-04,75.07,75.25,74.88,74.92,459897,58.6552759149737,58.7959173118659,58.5068211071431,58.5380747508969,588599.529223022,0.0,1.0
2016-08-05,75.95,75.95,75.17,75.3,731305,59.3428560775577,59.3428560775577,58.7334100243583,58.8349843665582,935961.266802006,0.0,1.0
2016-08-08,76.01,76.28,75.71,76.24,418767,59.3897365431884,59.6006986385267,59.1553342150348,59.5694449947729,535959.267084015,0.0,1.0
2016-08-09,75.95,76.18,75.63,75.88,563240,59.3428560775577,59.5225645291422,59.0928269275272,59.2881622009885,720863.147269008,0.0,1.0
2016-08-10,76.0,76.1,75.74,76.0,390443,59.38192313225,59.4600572416345,59.1787744478502,59.38192313225,499708.773895947,0.0,1.0
2016-08-11,76.04,76.23,75.86,76.23,410393,59.4131767760038,59.5616315838344,59.2725353791116,59.5616315838344,525241.796742365,0.0,1.0
2016-08-12,75.8,75.98,75.72,75.86,353196,59.2256549134809,59.3662963103731,59.1631476259733,59.2725353791116,452038.172293914,0.0,1.0
2016-08-15,75.96,76.07,75.53,75.66,372839,59.3506694884962,59.4366170088191,59.0146928181426,59.1162671603425,477178.280954175,0.0,1.0
2016-08-16,75.33,75.94,75.33,75.66,331168,58.8584245993736,59.3350426666193,58.8584245993736,59.1162671603425,423845.619549007,0.0,1.0
2016-08-17,75.43,75.47,75.0,75.05,284552,58.9365587087581,58.9678123525119,58.6005820384046,58.6396490930968,364184.096089927,0.0,1.0
2016-08-18,76.1,76.1,75.45,75.45,328232,59.4600572416345,59.4600572416345,58.952185530635,58.952185530635,420087.977690507,0.0,1.0
2016-08-19,76.0,76.09,75.2,75.97,548102,59.38192313225,59.4522438306961,58.7568502571737,59.3584828994346,701488.766324191,0.0,1.0
2016-08-22,76.0,76.1,75.5,75.77,348907,59.38192313225,59.4600572416345,58.9912525853273,59.2022146806655,446548.892344627,0.0,1.0
2016-08-23,75.99,76.3,75.82,76.12,336060,59.3741097213115,59.6163254604036,59.2412817353578,59.4756840635114,430106.649512149,0.0,1.0
2016-08-24,76.05,76.08,75.71,76.0,517290,59.4209901869422,59.4444304197576,59.1553342150348,59.38192313225,662054.004422245,0.0,1.0
2016-08-25,76.89,76.94,75.17,76.08,393248,60.0773167057724,60.1163837604646,58.7334100243583,59.4444304197576,503298.755303676,0.0,1.0
2016-08-26,76.2,77.2179,75.91,76.92,560203,59.5381913510191,60.3335184504443,59.3116024338039,60.1007569385877,716976.240482813,0.0,1.0
2016-08-29,77.36,77.41,76.19,76.19,414162,60.4445470198797,60.483614074572,59.5303779400806,59.5303779400806,530065.554291646,0.0,1.0
2016-08-30,77.35,77.63,76.96,77.63,426827,60.4367336089413,60.655509115218,60.1320105823416,60.655509115218,546274.864284121,0.0,1.0
2016-08-31,77.11,77.2625,76.67,77.16,543099,60.2492117464184,60.3683662632298,59.9054216651264,60.2882788011106,695085.672925663,0.0,1.0
2016-09-01,77.26,77.515,76.7,77.27,437545,60.3664129104952,60.5656548894257,59.9288618979418,60.3742263214336,559992.304828879,0.0,1.0
2016-09-02,77.85,77.89,77.08,77.73,366726,60.827404155864,60.8586577996178,60.225771513603,60.7336432246025,469354.553201786,0.0,1.0
2016-09-06,77.81,78.09,77.29,78.06,511474,60.7961505121101,61.0149260183869,60.3898531433105,60.9914857855715,654610.392348322,0.0,1.0
2016-09-07,77.68,77.846,77.0,77.47,395069,60.6945761699102,60.8242787914886,60.1632642260954,60.5304945402027,505629.36355447,0.0,1.0
2016-09-08,77.44,77.75,77.36,77.43,558480,60.5070543073873,60.7492700464794,60.4445470198797,60.4992408964489,714771.057607407,0.0,1.0
2016-09-09,75.5,77.26,75.5,76.98,720105,58.9912525853273,60.3664129104952,58.9912525853273,60.1476374042185,921626.938186472,0.0,1.0
2016-09-12,76.78,77.08,75.39,75.45,738548,59.9913691854494,60.225771513603,58.9053050650043,58.952185530635,945231.22592364,0.0,1.0
2016-09-13,75.68,76.4,75.55,76.4,874772,59.1318939822195,59.6944595697881,59.0303196400195,59.6944595697881,1119577.61711314,0.0,1.0
2016-09-14,74.93,76.0,74.81,75.7,643912,58.5458881618354,59.38192313225,58.452127230574,59.1475208040964,824111.268525462,0.0,1.0
2016-09-15,75.73,75.91,74.86,74.96,423662,59.1709610369117,59.3116024338039,58.4911942852662,58.5693283946508,542224.136599464,0.0,1.0
2016-09-16,74.73,75.685,74.44,75.38,1763018,58.3896199430663,59.1358006876887,58.1630310258512,58.8974916540658,2256399.94349107,0.0,1.0
2016-09-19,74.76,75.51,74.64,74.66,563782,58.7881039009275,59.377872198489,58.6937409733176,58.7094681279193,716953.593043762,0.48,1.0
2016-09-20,74.76,75.285,74.68,75.02,390785,58.7881039009275,59.2009417092205,58.7251952825209,58.9925569107488,496955.755695653,0.0,1.0
2016-09-21,75.57,75.57,74.63,74.99,498298,59.4250536622939,59.4250536622939,58.6858773960168,58.9689661788463,633678.516707736,0.0,1.0
2016-09-22,76.11,76.21,75.6093,75.95,357143,59.8496868365381,59.9283226095463,59.4559575210861,59.723869599725,454173.70026079,0.0,1.0
2016-09-23,74.96,75.941,74.95,75.79,391084,58.9453754469439,59.7167923801543,58.9375118696431,59.5980523629119,497335.989765418,0.0,1.0
2016-09-26,74.42,74.73,74.34,74.34,499607,58.5207422726996,58.764513169025,58.4578336542931,58.4578336542931,635343.153488077,0.0,1.0
2016-09-27,75.27,75.27,74.33,74.54,564711,59.1891463432693,59.1891463432693,58.4499700769922,58.6151052003095,718134.989200322,0.0,1.0
2016-09-28,75.89,76.4989,75.1601,75.48,328398,59.6766881359201,60.155501357767,59.1027256287333,59.3542814665865,417619.090443444,0.0,1.0
2016-09-29,74.54,76.0,74.37,75.6,407580,58.6151052003095,59.7631874862291,58.4814243861955,59.4486443941963,518313.719580931,0.0,1.0
2016-09-30,75.42,75.64,74.52,75.01,636891,59.3071000027816,59.4800987033996,58.5993780457078,58.984693333448,809925.274001715,0.0,1.0
2016-10-03,74.46,75.45,74.0996,74.91,792256,58.5521965819029,59.330690734684,58.2687932559813,58.9060575604398,1007500.74640638,0.0,1.0
2016-10-04,73.84,74.54,73.23,74.51,533370,58.0646547892521,58.6151052003095,57.5849765739021,58.591514468407,678279.082911039,0.0,1.0
2016-10-05,74.05,74.38,73.71,73.89,436882,58.2297899125693,58.4892879634963,57.9624282843414,58.1039726757562,555576.658417873,0.0,1.0
2016-10-06,74.19,74.26,73.37,73.74,493407,58.3398799947808,58.3949250358865,57.6950666561136,57.9860190162439,627458.70120533,0.0,1.0
2016-10-07,75.17,75.45,74.16,74.31,622737,59.1105105702611,59.330690734684,58.3162892628783,58.4342429223906,791925.832451716,0.0,1.0
2016-10-10,75.53,75.95,75.46,75.46,373708,59.3935993530906,59.723869599725,59.3385543119848,59.3385543119848,475239.176400095,0.0,1.0
2016-10-11,74.6,75.48,74.49,75.48,473201,58.6622866641144,59.3542814665865,58.5757873138053,59.3542814665865,601763.01687869,0.0,1.0
2016-10-12,75.36,75.57,74.57,74.69,328621,59.2599185389766,59.4250536622939,58.6386959322119,58.7330588598217,417902.676388453,0.0,1.0
2016-10-13,75.38,75.686,74.56,74.79,399028,59.2756456935783,59.5162711589834,58.6308323549111,58.8116946328299,507438.26217415,0.0,1.0
2016-10-14,75.95,76.59,75.775,75.89,408932,59.723869599725,60.2271385469775,59.5862569969607,59.6766881359201,520033.038852911,0.0,1.0
2016-10-17,75.57,75.95,75.3601,75.81,280274,59.4250536622939,59.723869599725,59.2599971747497,59.6137795175135,356420.480499107,0.0,1.0
2016-10-18,75.24,76.2,75.12,76.2,417002,59.1655556113668,59.9204590322455,59.071192683757,59.9204590322455,530295.543679002,0.0,1.0
2016-10-19,75.2,75.43,75.02,75.17,361029,59.1341013021635,59.3149635800824,58.9925569107488,59.1105105702611,459115.471481879,0.0,1.0
2016-10-20,72.93,75.13,72.88,74.89,691624,57.3490692548775,59.0790562610578,57.3097513683734,58.8903304058381,879528.455742289,0.0,1.0
2016-10-21,71.55,72.7,71.535,72.52,933195,56.2638955873644,57.1682069769586,56.2521002214131,57.0266625855439,1186730.87870928,0.0,1.0
2016-10-24,71.94,72.43,71.6,71.96,445291,56.5705751020963,56.9558903898365,56.3032134738685,56.586302256698,566270.264747811,0.0,1.0
2016-10-25,71.77,72.1116,71.24,72.02,737998,56.4368942879824,56.7055140885784,56.020124691039,56.6334837205029,938501.615445528,0.0,1.0
2016-10-26,70.9,72.63,70.535,72.63,744769,55.7527630628111,57.1131619358529,55.4657424913312,57.1131619358529,947112.200349799,0.0,1.0
2016-10-27,69.74,72.27,69.4,70.95,856377,54.840588095916,56.8300731530234,54.5732264676882,55.7920809493152,1089042.51492605,0.0,1.0
2016-10-28,70.18,70.71,69.62,70.1,626607,55.1865854971521,55.6033550940955,54.7462251683062,55.1236768787455,796847.256699173,0.0,1.0
2016-10-31,70.78,71.07,70.2,70.47,854871,55.6584001352013,55.886443876925,55.2023126517537,55.4146292388759,1087127.35603285,0.0,1.0
2016-11-01,69.53,70.87,69.378,70.63,769511,54.6754529725988,55.7291723309086,54.5559265976264,55.540446475689,978576.251701365,0.0,1.0
2016-11-02,68.6,69.75,68.6,69.62,537368,53.9441402836226,54.8484516732168,53.9441402836226,54.7462251683062,683363.282947559,0.0,1.0
2016-11-03,69.01,69.67,68.69,69.01,393672,54.2665469529562,54.7855430548103,54.01491247933,54.2665469529562,500627.112750539,0.0,1.0
2016-11-04,68.26,69.18,68.11,69.18,609750,53.6767786553947,54.4002277670701,53.5588249958824,54.4002277670701,775410.448291067,0.0,1.0
2016-11-07,69.05,69.61,68.68,69.36,664408,54.2980012621595,54.7383615910054,54.0070489020292,54.5417721584849,844918.253592736,0.0,1.0
2016-11-08,69.57,69.64,68.49,68.98,632626,54.7069072818021,54.7619523229078,53.8576409333136,54.2429562210537,804501.533842697,0.0,1.0
2016-11-09,70.11,70.5499,68.18,69.61,949871,55.1315404560464,55.4774592215094,53.6138700369882,54.7383615910054,1207937.51197816,0.0,1.0
2016-11-10,71.68,71.94,70.4566,70.72,685698,56.366122092275,56.5705751020963,55.4040920452928,55.6112186713964,871992.445383007,0.0,1.0
2016-11-11,71.52,71.83,71.26,71.32,408305,56.2403048554619,56.4840757517873,56.0358518456406,56.0830333094455,519235.691823672,0.0,1.0
2016-11-14,72.39,72.41,71.36,71.72,670666,56.9244360806332,56.9401632352349,56.1144876186488,56.3975764014783,852876.463654903,0.0,1.0
2016-11-15,72.6,72.8,71.98,72.05,646256,57.0895712039504,57.2468427499668,56.6020294112996,56.6570744524054,821834.612006219,0.0,1.0
2016-11-16,72.16,72.52,71.59,72.52,396777,56.7435738027144,57.0266625855439,56.2953498965677,57.0266625855439,504575.697321172,0.0,1.0
2016-11-17,74.02,74.06,72.2,72.32,731537,58.2061991806668,58.2376534898701,56.7750281119177,56.8693910395275,930285.253155396,0.0,1.0
2016-11-18,74.47,74.73,73.6101,73.98,795937,58.5600601592037,58.764513169025,57.8838711471062,58.1747448714635,1012181.82202779,0.0,1.0
2016-11-21,75.1,75.12,74.45,74.86,782943,59.0554655291553,59.071192683757,58.5443330046021,58.8667396739357,995657.53606618,0.0,1.0
2016-11-22,75.28,75.555,74.99,75.54,799624,59.1970099205701,59.4132582963426,58.9689661788463,59.4014629303914,1016870.52776432,0.0,1.0
2016-11-23,75.9,75.93,75.07,75.28,623346,59.6845517132209,59.7081424451234,59.0318747972529,59.1970099205701,792700.289135619,0.0,1.0
2016-11-25,76.68,76.83,75.9899,76.08,392191,60.2979107426848,60.4158644021971,59.7552452731553,59.8260961046357,498743.746003644,0.0,1.0
2016-11-28,76.59,76.92,76.27,76.68,877972,60.2271385469775,60.4866365979045,59.9755040733512,60.2979107426848,1116504.5709012,0.0,1.0
2016-11-29,77.11,77.44,76.4,76.83,859283,60.6360445666201,60.8955426175471,60.0777305782619,60.4158644021971,1092738.03401212,0.0,1.0
2016-11-30,76.74,77.43,76.46,77.27,2028130,60.3450922064898,60.8876790402463,60.1249120420668,60.7618618034332,2579144.22713007,0.0,1.0
2016-12-01,77.12,77.3435,76.65,76.93,630945,60.6439081439209,60.8196590965942,60.2743200107824,60.4945001752053,802363.829925391,0.0,1.0
2016-12-02,76.88,77.19,76.69,77.12,493593,60.4551822887012,60.6989531850266,60.3057743199857,60.6439081439209,627695.234773814,0.0,1.0
2016-12-05,76.83,77.3,76.47,77.25,573841,60.4158644021971,60.7854525353357,60.1327756193676,60.7461346488316,729745.481029593,0.0,1.0
2016-12-06,77.11,77.13,75.84,76.85,669933,60.6360445666201,60.6517717212217,59.637370249416,60.4315915567988,851944.317925345,0.0,1.0
2016-12-07,78.02,78.06,76.95,77.2,699906,61.3516301009947,61.383084410198,60.510227329807,60.7068167623275,890060.557969016,0.0,1.0
2016-12-08,78.25,78.5655,77.6223,78.07,476988,61.5324923789135,61.7805882427544,61.0388956317411,61.3909479874988,606578.891200426,0.0,1.0
2016-12-09,78.21,78.4772,77.51,78.25,522530,61.5010380697102,61.7111528551881,60.9505876586529,61.5324923789135,664494.008274755,0.0,1.0
2016-12-12,78.84,78.85,77.7,77.7,611207,61.9964434396619,62.0043070169627,61.0999956273684,61.0999956273684,777263.294577512,0.0,1.0
2016-12-13,78.36,79.6,78.04,79.25,579595,61.6189917292225,62.5940753145242,61.3673572555963,62.3188501089955,737062.761422323,0.0,1.0
2016-12-14,77.15,78.52,77.0,78.36,623923,60.6674988758234,61.7448089660356,60.5495452163111,61.6189917292225,793434.051872254,0.0,1.0
2016-12-15,77.28,77.77,76.76,77.37,529232,60.769725380734,61.1550406684742,60.3608193610914,60.8404975764414,673016.846855233,0.0,1.0
2016-12-16,75.65,77.3,75.55,77.29,2559875,59.4879622807004,60.7854525353357,59.4093265076922,60.7775889580348,3255356.82053152,0.0,1.0
2016-12-19,76.46,76.59,75.5701,75.67,520594,60.5023637525061,60.6052320141832,59.7981909366108,59.877241239238,657901.853270175,0.48,1.0
2016-12-20,76.51,76.88,76.02,76.75,414149,60.5419284685358,60.834707367155,60.1541942514454,60.731839105478,523381.742067694,0.0,1.0
2016-12-21,76.19,76.87,76.16,76.6,477046,60.2887142859462,60.8267944239491,60.2649754563284,60.6131449573891,602867.969079788,0.0,1.0
2016-12-22,76.29,76.66,75.8,76.19,323061,60.3678437180054,60.6606226166247,59.9801095009151,60.2887142859462,408269.074594244,0.0,1.0
2016-12-23,76.49,76.57,76.0186,76.16,310172,60.5261025821239,60.5894061277713,60.1530864393966,60.2649754563284,391980.571486641,0.0,1.0
2016-12-27,76.57,76.86,76.27,76.81,305187,60.5894061277713,60.8188814807432,60.3520178315936,60.7793167647135,385680.76638218,0.0,1.0
2016-12-28,75.96,76.76,75.93,76.59,264342,60.1067165922099,60.7397520486839,60.0829777625921,60.6052320141832,334062.804598486,0.0,1.0
2016-12-29,75.87,76.3,75.77,75.84,303350,60.0355001033565,60.3757566612113,59.9563706712973,60.0117612737388,383359.253447999,0.0,1.0
2016-12-30,75.75,75.99,75.52,75.87,471592,59.9405447848854,60.1304554218276,59.7585470911491,60.0355001033565,595975.464157075,0.0,1.0
2017-01-03,75.79,76.71,75.05,76.26,496641,59.9721965577091,60.7001873326543,59.3866387604707,60.3441048883876,627631.194961818,0.0,1.0
2017-01-04,76.07,76.3284,75.69,76.1,443578,60.193758967475,60.3982294199162,59.8930671256499,60.2174977970928,560572.707848876,0.0,1.0
2017-01-05,75.76,76.6,75.21,76.03,419345,59.9484577280914,60.6131449573891,59.5132458517655,60.1621071946514,529948.198902755,0.0,1.0
2017-01-06,75.78,76.0399,75.37,75.83,353979,59.9642836145032,60.1699410084252,59.6398529430603,60.0038483305328,447341.767516958,0.0,1.0
2017-01-09,74.5,75.51,74.49,75.45,382196,58.9514268841448,59.7506341479432,58.9435139409388,59.7031564887077,483001.065537535,0.0,1.0
2017-01-10,74.52,75.09,74.33,74.37,325562,58.9672527705566,59.4182905332944,58.816906849644,58.8485586224677,411429.719040835,0.0,1.0
2017-01-11,74.89,74.9,74.18,74.5,329770,59.2600316691759,59.2679446123818,58.6982127015551,58.9514268841448,416747.588625503,0.0,1.0
2017-01-12,69.91,75.0215,69.69,74.6,1548616,55.319385952625,59.3640868723338,55.1453012020946,59.030556316204,1957066.99732199,0.0,1.0
2017-01-13,70.06,70.87,69.78,69.86,1004550,55.4380801007138,56.0790285003938,55.2165176909479,55.2798212365953,1269502.35058905,0.0,1.0
2017-01-17,69.74,70.8,69.52,70.11,758239,55.1848659181242,56.0236378979523,55.0107811675939,55.4776448167435,958226.263310226,0.0,1.0
2017-01-18,70.54,70.58,69.2501,69.57,567247,55.8179013745983,55.849553147422,54.7972108304659,55.0503458836235,716859.688282897,0.0,1.0
2017-01-19,69.89,70.54,69.57,70.51,628041,55.3035600662131,55.8179013745983,55.0503458836235,55.7941625449805,793688.244254935,0.0,1.0
2017-01-20,70.27,70.6,69.7,70.09,562308,55.6042519080383,55.8653790338338,55.1532141453005,55.4618189303316,710618.015783211,0.0,1.0
2017-01-23,69.73,70.39,69.375,70.25,438387,55.1769529749183,55.6992072265094,54.896043491108,55.5884260216264,554012.569775203,0.0,1.0
2017-01-24,70.09,70.3,69.84,70.02,574464,55.4618189303316,55.6279907376561,55.2639953501835,55.4064283278901,725980.188471241,0.0,1.0
2017-01-25,71.11,71.17,70.4,70.46,510526,56.268939137336,56.3164167965716,55.7071201697153,55.7545978289509,645178.395338035,0.0,1.0
2017-01-26,70.68,71.42,70.45,70.95,858866,55.9286825794812,56.5142403767197,55.7466848857449,56.1423320460412,1085393.8637609,0.0,1.0
2017-01-27,70.62,70.85,70.03,70.85,525409,55.8812049202457,56.063202613982,55.4143412710961,56.063202613982,663986.820487422,0.0,1.0
2017-01-30,70.04,70.59,69.73,70.53,473074,55.422254214302,55.8574660906279,55.1769529749183,55.8099884313923,597848.345032663,0.0,1.0
2017-01-31,70.58,70.58,69.855,70.0,941627,55.849553147422,55.849553147422,55.2758647649924,55.3906024414783,1189983.26601773,0.0,1.0
2017-02-01,70.06,71.09,69.78,70.82,524066,55.4380801007138,56.2531132509242,55.2165176909479,56.0394637843642,662289.601178437,0.0,1.0
2017-02-02,70.65,70.69,69.48,69.48,468820,55.9049437498635,55.9365955226871,54.9791293947702,54.9791293947702,592472.342843219,0.0,1.0
2017-02-03,71.43,71.79,70.84,71.48,610089,56.5221533199256,56.807019275339,56.055289670776,56.5617180359553,771001.363365209,0.0,1.0
2017-02-06,70.79,71.35,70.72,71.2,451520,56.0157249547464,56.4588497742782,55.9603343523049,56.3401556261894,570609.42843857,0.0,1.0
2017-02-07,70.43,71.07,70.05,70.75,541223,55.7308589993331,56.2372873645123,55.4301671575079,55.9840731819227,683971.799007371,0.0,1.0
2017-02-08,70.34,70.81,70.19,70.51,569713,55.6596425104798,56.0315508411583,55.5409483623909,55.7941625449805,719976.101399767,0.0,1.0
2017-02-09,70.25,70.34,68.24,70.135,746929,55.5884260216264,55.6596425104798,53.9979244372354,55.4974271747583,943933.225049152,0.0,1.0
2017-02-10,71.06,71.19,70.2101,70.25,551826,56.2293744213064,56.3322426829834,55.5568533782348,55.5884260216264,697371.364408094,0.0,1.0
2017-02-13,71.75,72.01,71.07,71.32,533572,56.7753675025153,56.9811040258693,56.2372873645123,56.4351109446605,674302.830330494,0.0,1.0
2017-02-14,72.39,72.51,71.83,71.84,459228,57.2817958676945,57.3767511861656,56.8386710481627,56.8465839913686,580350.430995277,0.0,1.0
2017-02-15,72.82,72.85,72.05,72.19,456798,57.6220524255493,57.645791255167,57.012755798693,57.123537003576,577279.512960405,0.0,1.0
2017-02-16,73.09,73.1,72.56,72.83,351807,57.8357018921093,57.8436148353152,57.4163159021952,57.6299653687552,444596.897569738,0.0,1.0
2017-02-17,72.67,72.91,72.35,72.88,497003,57.5033582774604,57.6932689144026,57.2501440948708,57.6695300847848,628088.673286354,0.0,1.0
2017-02-21,72.85,73.0,72.36,72.91,444238,57.645791255167,57.7644854032559,57.2580570380767,57.6932689144026,561406.784352174,0.0,1.0
2017-02-22,72.93,73.18,72.59,72.75,397700,57.7090948008145,57.9069183809626,57.440054731813,57.5666618231078,502594.280851389,0.0,1.0
2017-02-23,73.34,73.44,72.75,72.93,408590,58.0335254722574,58.1126549043167,57.5666618231078,57.7090948008145,516356.543155819,0.0,1.0
2017-02-24,73.49,73.53,72.91,73.17,318696,58.1522196203463,58.18387139317,57.6932689144026,57.8990054377567,402752.795901972,0.0,1.0
2017-02-27,73.06,73.7534,72.84,73.63,328813,57.8119630624915,58.3606465443904,57.6378783119611,58.2630008252292,415538.17769572,0.0,1.0
2017-02-28,72.96,73.27,72.65,73.06,616554,57.7328336304322,57.9781348698159,57.4875323910485,57.8119630624915,779171.521840703,0.0,1.0
2017-03-01,75.15,75.23,74.09,74.09,597293,59.4657681925299,59.5290717381773,58.6269962127018,58.6269962127018,754830.389219434,0.0,1.0
2017-03-02,74.3,75.35,74.27,75.18,486996,58.7931680200262,59.6240270566484,58.7694291904085,59.4895070221477,615442.304243157,0.0,1.0
2017-03-03,73.965,74.36,73.64,74.09,584729,58.5280844226277,58.8406456792618,58.2709137684352,58.6269962127018,738952.605602093,0.0,1.0
2017-03-06,73.18,73.99,73.14,73.84,502422,57.9069183809626,58.5478667806426,57.8752666081389,58.4291726325537,634936.946879348,0.0,1.0
2017-03-07,73.17,73.44,72.68,72.68,404662,57.8990054377567,58.1126549043167,57.5112712206663,57.5112712206663,511392.524208913,0.0,1.0
2017-03-08,72.76,73.75,72.76,73.28,463022,57.5745747663137,58.3579561437003,57.5745747663137,57.9860478130218,585145.107136968,0.0,1.0
2017-03-09,73.42,73.59,72.97,73.05,432360,58.0968290179048,58.2313490524055,57.7407465736382,57.8040501192856,546395.934797352,0.0,1.0
2017-03-10,73.97,74.02,73.27,73.74,473917,58.5320408942307,58.5716056102603,57.9781348698159,58.3500432004944,598913.688202786,0.0,1.0
2017-03-13,73.91,73.95,73.5601,73.82,407854,58.4845632349952,58.5162150078189,58.2076893522198,58.4133467461418,515426.421479413,0.0,1.0
2017-03-14,74.1,74.49,73.54,73.58,429159,58.6349091559077,58.9435139409388,58.1917843363759,58.2234361091996,542350.663756353,0.0,1.0
2017-03-15,74.95,75.09,73.84,74.33,598265,59.3075093284114,59.4182905332944,58.4291726325537,58.816906849644,756058.756433383,0.0,1.0
2017-03-16,74.7,75.29,74.52,74.79,435051,59.1096857482633,59.5765493974129,58.9672527705566,59.1809022371166,549796.69217671,0.0,1.0
2017-03-17,75.18,75.33,74.32,74.87,1542929,59.4895070221477,59.6082011702366,58.8089939064381,59.244205782764,1949880.03811857,0.0,1.0
2017-03-20,74.22,74.96,73.95,74.62,396001,59.1255116346751,59.7150141758993,58.9104228696339,59.4441616569585,497098.349044358,0.5,1.0
2017-03-21,72.78,74.55,72.7,74.55,603067,57.9783715544551,59.3883979030589,57.9146415499984,59.3883979030589,757027.406655877,0.0,1.0
2017-03-22,72.75,73.04,72.055,72.5,452455,57.9544728027838,58.1854940689392,57.4008183890665,57.7553165388567,567964.812000134,0.0,1.0
2017-03-23,72.74,73.4407,72.6,72.77,282470,57.9465065522267,58.5047017287616,57.8349790444275,57.970405303898,354583.373917136,0.0,1.0
2017-03-24,71.88,72.89,71.66,72.8,514487,57.2614090043175,58.066000310583,57.0861514920617,57.9943040555692,645833.314321895,0.0,1.0
2017-03-27,71.66,71.82,70.89,71.0,392508,57.0861514920617,57.213611500975,56.4727501991662,56.5603789552942,492713.601194701,0.0,1.0
2017-03-28,72.5,72.68,71.4,71.66,424847,57.7553165388567,57.8987090488842,56.8790289775775,57.0861514920617,533308.608555152,0.0,1.0
2017-03-29,71.75,72.51,71.74,72.27,341732,57.1578477470754,57.7632827894138,57.1498814965184,57.5720927760438,428974.707174039,0.0,1.0
2017-03-30,72.33,72.4099,71.59,71.63,329187,57.6198902793863,57.6835406213374,57.0303877381621,57.0622527403904,413227.022726875,0.0,1.0
2017-03-31,72.27,72.69,72.13,72.22,391271,57.5720927760438,57.9066752994413,57.4605652682446,57.5322615232584,491160.800424582,0.0,1.0
2017-04-03,71.58,72.56,71.37,72.43,386715,57.022421487605,57.8031140421992,56.8551302259063,57.6995527849571,485441.673255091,0.0,1.0
2017-04-04,71.56,71.8,71.16,71.39,510442,57.0064889864909,57.1976789998609,56.6878389642075,56.8710627270204,640755.643250649,0.0,1.0
2017-04-05,70.81,71.7636,70.64,71.7,577699,56.4090201947096,57.1686818478331,56.2735939352392,57.11801649429,725183.065559371,0.0,1.0
2017-04-06,70.85,71.196,70.34,70.78,492928,56.4408851969379,56.716517466213,56.0346064185266,56.3851214430383,618770.394513492,0.0,1.0
2017-04-07,70.24,71.415,70.1224,70.44,771025,55.9549439129558,56.8909783534131,55.8612608064045,56.1142689240975,967864.360372641,0.0,1.0
2017-04-10,71.24,71.38,70.28,70.37,639677,56.7515689686642,56.8630964764633,55.9868089151841,56.0585051701979,802983.781913803,0.0,1.0
2017-04-11,71.39,71.565,70.69,70.79,376825,56.8710627270204,57.0104721117694,56.3134251880246,56.3930876935954,473026.798868287,0.0,1.0
2017-04-12,70.87,71.3334,70.5,71.27,449083,56.4568176980521,56.8259737488673,56.16206642744,56.7754677203354,563731.954929123,0.0,1.0
2017-04-13,70.46,71.17,70.345,70.83,409013,56.1302014252116,56.6958052147646,56.0385895438052,56.4249526958237,513432.256579353,0.0,1.0
2017-04-17,71.6,71.61,70.6109,70.63,401774,57.0383539887192,57.0463202392763,56.250412146118,56.2656276846821,504345.171070144,0.0,1.0
2017-04-18,70.56,71.09,69.98,70.99,674084,56.2098639307825,56.6320752103079,55.7478213984716,56.5524127047371,846174.740763829,0.0,1.0
2017-04-19,70.04,71.09,69.76,70.9,578289,55.7956189018141,56.6320752103079,55.5725638862158,56.4807164497233,725923.69001723,0.0,1.0
2017-04-20,70.45,70.54,69.65,70.08,662768,56.1222351746546,56.1939314296683,55.4849351300879,55.8274839040425,831969.814721254,0.0,1.0
2017-04-21,70.18,71.08,69.97,70.4,613107,55.9071464096133,56.6241089597508,55.7398551479145,56.0824039218692,769630.575396374,0.0,1.0
2017-04-24,71.46,71.62,71.04,71.28,578795,56.92682648092,57.0542864898334,56.5922439575225,56.7834339708925,726558.86963702,0.0,1.0
2017-04-25,71.82,72.3525,71.55,71.67,437768,57.213611500975,57.6378143431397,56.9985227359338,57.0941177426188,549528.284182239,0.0,1.0
2017-04-26,71.88,72.65,71.68,71.83,623643,57.2614090043175,57.874810297213,57.1020839931759,57.2215777515321,782856.370799748,0.0,1.0
2017-04-27,73.04,73.29,71.48,72.0,660007,58.1854940689392,58.3846503328663,56.9427589820342,57.3570040110025,828503.943317618,0.0,1.0
2017-04-28,72.09,73.29,72.04,73.29,939534,57.4287002660163,58.3846503328663,57.3888690132309,58.3846503328663,1179392.9820153,0.0,1.0
2017-05-01,71.12,72.3938,70.64,72.22,830968,56.6559739619792,57.6707149579405,56.2735939352392,57.5322615232584,1043110.54999531,0.0,1.0
2017-05-02,71.06,71.57,70.98,71.37,461813,56.6081764586367,57.0144552370479,56.54444645418,56.8551302259063,579711.869079174,0.0,1.0
2017-05-03,71.18,71.86,70.86,71.14,776685,56.7037714653217,57.2454765032034,56.448851447495,56.6719064630933,974969.333985311,0.0,1.0
2017-05-04,70.96,71.76,70.58,71.26,814207,56.5285139530658,57.1658139976325,56.2257964318966,56.7675014697783,1022070.53891369,0.0,1.0
2017-05-05,70.83,71.33,70.53,71.29,565781,56.4249526958237,56.8232652236779,56.1859651791112,56.7914002214496,710222.451510643,0.0,1.0
2017-05-08,69.92,71.0,69.89,70.9,427031,55.7000238951291,56.5603789552942,55.6761251434579,56.4807164497233,536050.174344917,0.0,1.0
2017-05-09,68.99,70.22,68.78,70.03,621219,54.9591625933203,55.9390114118416,54.7918713316216,55.787652651257,779813.534044074,0.0,1.0
2017-05-10,69.21,69.66,68.88,68.97,699927,55.1344201055762,55.492901380645,54.8715338371924,54.9432300922062,878615.347313695,0.0,1.0
2017-05-11,69.38,69.61,68.79,68.87,588049,55.2698463650466,55.4530701278595,54.7998375821787,54.8635675866353,738175.375964167,0.0,1.0
2017-05-12,69.06,69.8,69.0,69.07,505029,55.0149263472199,55.6044288884441,54.9671288438774,55.022892597777,633960.727673727,0.0,1.0
2017-05-15,69.62,69.81,69.08,69.08,589857,55.4610363784166,55.6123951390012,55.0308588483341,55.0308588483341,740444.950574009,0.0,1.0
2017-05-16,69.33,69.77,69.23,69.61,347033,55.2300151122612,55.5805301367729,55.1503526066904,55.4530701278595,435629.029633538,0.0,1.0
2017-05-17,68.69,69.0,68.5,68.58,741979,54.7201750766078,54.9671288438774,54.5688163160232,54.6325463204799,931403.041723592,0.0,1.0
2017-05-18,68.98,69.555,68.49,68.76,722159,54.9511963427633,55.4092557497956,54.5608500654662,54.7759388305074,906523.081122332,0.0,1.0
2017-05-19,69.04,69.555,68.77,69.15,518093,54.9989938461058,55.4092557497956,54.7839050810645,55.0866226022337,650359.910584667,0.0,1.0
2017-05-22,69.53,69.65,69.06,69.25,347340,55.3893401234029,55.4849351300879,55.0149263472199,55.1662851078045,436014.405410762,0.0,1.0
2017-05-23,69.57,69.83,69.31,69.73,405329,55.4212051256312,55.6283276401154,55.214082611147,55.5486651345445,508807.74725266,0.0,1.0
2017-05-24,69.7,69.975,69.49,69.79,302779,55.5247663828733,55.7438382731931,55.3574751211745,55.596462637887,380077.174111433,0.0,1.0
2017-05-25,70.45,70.52,69.74,69.82,485037,56.1222351746546,56.1779989285541,55.5566313851016,55.6203613895583,608864.856213566,0.0,1.0
2017-05-26,69.91,70.45,69.845,70.33,434944,55.692057644572,56.1222351746546,55.640277015951,56.0266401679696,545983.329150051,0.0,1.0
2017-05-30,69.53,69.77,69.14,69.66,483469,55.3893401234029,55.5805301367729,55.0786563516766,55.492901380645,606896.552569632,0.0,1.0
2017-05-31,70.08,70.17,69.36,69.81,714400,55.8274839040425,55.8991801590562,55.2539138639324,55.6123951390012,896783.241853655,0.0,1.0
2017-06-01,70.93,70.93,69.9,69.99,548005,56.5046152013946,56.5046152013946,55.684091394015,55.7557876490287,687908.315302369,0.0,1.0
2017-06-02,70.72,71.03,70.545,70.89,480955,56.3373239396958,56.5842777069654,56.1979145549469,56.4727501991662,603740.739201743,0.0,1.0
2017-06-05,70.34,70.86,70.29,70.52,455866,56.0346064185266,56.448851447495,55.9947751657412,56.1779989285541,572246.625603106,0.0,1.0
2017-06-06,69.48,70.34,69.44,69.95,492891,55.3495088706174,56.0346064185266,55.3176438683891,55.7239226468004,618723.948572915,0.0,1.0
2017-06-07,69.56,69.74,69.29,69.72,620867,55.4132388750741,55.5566313851016,55.1981501100329,55.5406988839875,779371.669960742,0.0,1.0
2017-06-08,70.46,70.56,69.6,69.73,536565,56.1302014252116,56.2098639307825,55.4451038773024,55.5486651345445,673547.732594075,0.0,1.0
2017-06-09,71.78,71.81,70.61,70.61,522407,57.1817464987467,57.2056452504179,56.2496951835679,56.2496951835679,655775.256196868,0.0,1.0
2017-06-12,73.02,73.09,71.6201,71.72,714206,58.1695615678251,58.2253253217247,57.0543661523389,57.1339489954042,896539.714489546,0.0,1.0
2017-06-13,72.88,73.3,72.5201,73.3,494978,58.0580340600259,58.3926165834234,57.7713287024765,58.3926165834234,621343.750680625,0.0,1.0
2017-06-14,73.05,73.25,72.43,72.71,393984,58.1934603194963,58.352785330638,57.6995527849571,57.9226078005555,494566.417635038,0.0,1.0
2017-06-15,73.89,73.96,72.57,72.57,389281,58.8626253662914,58.9183891201909,57.8110802927563,57.8110802927563,488662.761998926,0.0,1.0
2017-06-16,73.75,73.98,73.32,73.93,865374,58.7510978584922,58.9343216213051,58.4085490845376,58.8944903685197,1086300.25354964,0.0,1.0
2017-06-19,73.1,73.54,72.84,73.42,462040,58.6316041001359,58.9845166282352,58.4230648789863,58.8882677569354,576056.625404893,0.5,1.0
2017-06-20,72.38,73.1,72.34,72.97,387078,58.054110872337,58.6316041001359,58.0220279152371,58.5273344895611,482596.41253674,0.0,1.0
2017-06-21,71.62,72.53,71.54,72.42,373445,57.4445346874382,58.1744219614618,57.3803687732384,58.086193829437,465599.22620191,0.0,1.0
2017-06-22,71.46,71.71,71.1601,71.55,409113,57.3162028590385,57.5167213409131,57.0756608881817,57.3883895125133,510068.942492581,0.0,1.0
2017-06-23,71.23,71.72,71.0,71.57,465806,57.1317258557138,57.5247420801881,56.9472488523892,57.4044309910633,580751.953193126,0.0,1.0
2017-06-26,71.96,72.0366,71.23,71.26,309844,57.7172398227877,57.7786786856341,57.1317258557138,57.1557880735388,386303.543074093,0.0,1.0
2017-06-27,71.92,72.34,71.52,72.04,376782,57.6851568656878,58.0220279152371,57.3643272946884,57.7814057369876,469759.690575072,0.0,1.0
2017-06-28,72.55,72.93,71.98,72.37,316463,58.1904634400118,58.4952515324612,57.7332813013377,58.0460901330621,394555.899587717,0.0,1.0
2017-06-29,72.42,73.19,72.0,72.94,500140,58.086193829437,58.7037907536108,57.7493227798876,58.5032722717362,623558.481148825,0.0,1.0
2017-06-30,72.45,72.92,72.165,72.89,662927,58.1102560472619,58.4872307931862,57.8816649779249,58.4631685753613,826516.081962146,0.0,1.0
2017-07-03,73.1,74.35,72.94,72.94,453113,58.6316041001359,59.634196509509,58.5032722717362,58.5032722717362,564926.728653553,0.0,1.0
2017-07-05,72.56,73.35,72.22,73.35,447587,58.1984841792868,58.8321225820105,57.9257790439373,58.8321225820105,558037.089418881,0.0,1.0
2017-07-06,72.2,72.62,72.02,72.52,575263,57.9097375653873,58.2466086149367,57.7653642584376,58.1664012221868,717219.423643614,0.0,1.0
2017-07-07,72.66,73.0501,72.13,72.44,501685,58.2786915720366,58.5915806111538,57.8535923904624,58.102235307987,625484.737503796,0.0,1.0
2017-07-10,72.15,72.67,72.11,72.51,525695,57.8696338690124,58.2867123113116,57.8375509119125,58.1583804829119,655419.633997544,0.0,1.0
2017-07-11,71.84,72.26,71.6,72.11,387299,57.6209909514879,57.9578620010372,57.4284932088883,57.8375509119125,482871.948235412,0.0,1.0
2017-07-12,71.98,72.0353,71.64,71.88,390467,57.7332813013377,57.7776359895283,57.4605761659882,57.6530739085878,486821.708839002,0.0,1.0
2017-07-13,72.5,72.76,71.71,72.11,403913,58.1503597436369,58.3588989647865,57.5167213409131,57.8375509119125,503585.749582648,0.0,1.0
2017-07-14,72.69,72.96,71.88,72.23,306146,58.3027537898616,58.5193137502861,57.6530739085878,57.9337997832123,381692.995500836,0.0,1.0
2017-07-17,72.73,72.99,72.25,72.62,459610,58.3348367469615,58.5433759681111,57.9498412617623,58.2466086149367,573026.979487367,0.0,1.0
2017-07-18,72.37,72.59,71.95,72.35,387030,58.0460901330621,58.2225463971117,57.7092190835127,58.0300486545121,482536.567679109,0.0,1.0
2017-07-19,73.31,73.43,72.3,72.39,381706,58.8000396249106,58.8962884962104,57.9899449581372,58.062131611612,475898.775553632,0.0,1.0
2017-07-20,74.06,74.09,72.95,73.33,392285,59.4015950705344,59.4256572883594,58.5112930110112,58.8160811034606,489088.332821744,0.0,1.0
2017-07-21,74.42,74.6,73.91,73.91,375199,59.6903416844339,59.8347149913836,59.2812839814097,59.2812839814097,467786.057041144,0.0,1.0
2017-07-24,75.26,75.335,74.44,74.49,384447,60.3640837835326,60.4242393280949,59.7063831629838,59.7464868593588,479316.166277887,0.0,1.0
2017-07-25,75.69,75.95,75.42,75.8,472005,60.7089755723569,60.9175147935065,60.4924156119323,60.7972037043817,588480.667202486,0.0,1.0
2017-07-26,74.99,75.79,74.795,75.79,424102,60.147523823108,60.7891829651067,59.9911194072458,60.7891829651067,528756.746055462,0.0,1.0
2017-07-27,75.16,75.59,74.55,75.09,607325,60.2838763907827,60.628768179607,59.7946112950087,60.2277312158578,757193.29500482,0.0,1.0
2017-07-28,75.81,75.87,75.03,75.16,369758,60.8052244436567,60.8533488793066,60.1796067802079,60.2838763907827,461002.393075194,0.0,1.0
2017-07-31,76.16,76.43,75.79,75.9,580692,61.0859503182811,61.3025102787057,60.7891829651067,60.8774110971316,723988.126395157,0.0,1.0
2017-08-01,76.49,76.715,75.9,76.34,611606,61.3506347143556,61.5311013480428,60.8774110971316,61.2303236252309,762530.708244709,0.0,1.0
2017-08-02,77.2,77.77,76.49,76.89,620549,61.9201072028795,62.3772893415536,61.3506347143556,61.671464285355,773680.553281926,0.0,1.0
2017-08-03,80.52,81.98,78.8,81.98,1043300,64.5829926421743,65.7540205763221,63.203425486877,65.7540205763221,1300752.91594867,0.0,1.0
2017-08-04,80.3,81.14,80.0001,80.62,546927,64.4065363781247,65.0802784772234,64.1659944072679,64.6632000349242,681891.009355947,0.0,1.0
2017-08-07,79.91,80.54,79.76,80.37,514711,64.0937275464003,64.5990341207243,63.9734164572755,64.4626815530496,641725.135743178,0.0,1.0
2017-08-08,79.75,80.67,79.67,79.99,478180,63.9653957180006,64.7033037312991,63.9012298038007,64.1578934606002,596179.458783031,0.0,1.0
2017-08-09,80.33,80.35,79.21,79.48,351061,64.4305985959496,64.4466400744996,63.5322757971514,63.748835757576,437691.574260383,0.0,1.0
2017-08-10,79.62,80.35,79.4,80.0,390615,63.8611261074258,64.4466400744996,63.6846698433761,64.1659141998752,487006.230483361,0.0,1.0
2017-08-11,79.0,80.17,78.91,79.93,352416,63.3638402723767,64.3022667675499,63.2916536189019,64.1097690249503,439380.944720567,0.0,1.0
2017-08-14,79.53,79.92,79.3801,79.64,497340,63.7889394539509,64.1017482856753,63.6687085722189,63.8771675859757,620067.5311204,0.0,1.0
2017-08-15,79.44,79.82,79.18,79.75,399403,63.716752800476,64.0215408929254,63.5082135793264,63.9653957180006,497962.826501149,0.0,1.0
2017-08-16,79.11,79.84,79.02,79.4,409487,63.4520684044016,64.0375823714754,63.3798817509267,63.6846698433761,510535.233674949,0.0,1.0
2017-08-17,77.65,79.17,77.56,79.03,450047,62.2810404702538,63.5001928400515,62.208853816779,63.3879024902017,561104.138372427,0.0,1.0
2017-08-18,77.34,77.95,76.78,77.46,680351,62.0323975527293,62.5216626485034,61.5832361533302,62.1286464240291,848239.76528189,0.0,1.0
2017-08-21,76.98,77.44,76.55,77.44,659408,61.7436509388299,62.1126049454792,61.3987591500055,62.1126049454792,822128.705837135,0.0,1.0
2017-08-22,77.47,77.59,76.81,77.24,508307,62.1366671633041,62.2329160346039,61.6072983711551,61.9521901599795,633740.834321022,0.0,1.0
2017-08-23,76.85,77.33,76.77,77.04,362410,61.6393813282551,62.0243768134543,61.5752154140552,61.7917753744798,451841.142786311,0.0,1.0
2017-08-24,76.43,77.14,76.35,76.97,378414,61.3025102787057,61.8719827672296,61.2383443645058,61.7356301995549,471794.415734498,0.0,1.0
2017-08-25,77.46,77.64,76.7,76.77,330590,62.1286464240291,62.2730197309788,61.5190702391303,61.5752154140552,412168.989248991,0.0,1.0
2017-08-28,77.09,77.6125,76.63,77.59,378900,61.8318790708547,62.2509626979726,61.4629250642054,62.2329160346039,472400.344918003,0.0,1.0
2017-08-29,76.78,77.1,76.6,76.73,306510,61.5832361533302,61.8398998101297,61.4388628463805,61.5431324569553,382146.819004532,0.0,1.0
2017-08-30,76.83,77.15,76.53,76.68,358601,61.6233398497051,61.8800035065046,61.3827176714556,61.5030287605803,447092.203979786,0.0,1.0
2017-08-31,76.84,77.1,76.69,76.92,419602,61.6313605889801,61.8398998101297,61.5110494998553,61.69552650318,523146.290652636,0.0,1.0
2017-09-01,76.96,77.56,76.83,77.16,408293,61.7276094602799,62.208853816779,61.6233398497051,61.8880242457796,509046.592841399,0.0,1.0
2017-09-05,74.77,76.94,74.58,76.94,548094,59.9710675590583,61.7115679817299,59.8186735128336,61.7115679817299,683345.987457081,0.0,1.0
2017-09-06,75.12,75.71,74.62,74.94,604415,60.2517934336828,60.7250170509068,59.8507564699336,60.1074201267331,753565.200510991,0.0,1.0
2017-09-07,73.67,75.07,72.88,75.07,742133,59.08878623881,60.2116897373079,58.4551478360863,60.2116897373079,925267.577659099,0.0,1.0
2017-09-08,75.77,75.97,73.42,73.42,636552,60.7731414865568,60.9335562720564,58.8882677569354,58.8882677569354,793632.579462244,0.0,1.0
2017-09-11,76.52,77.09,76.1,76.21,499977,61.3746969321806,61.8318790708547,61.0378258826312,61.1260540146561,623355.257986456,0.0,1.0
2017-09-12,76.65,76.6899,76.0,76.34,390189,61.4789665427554,61.5109692924626,60.9576184898814,61.2303236252309,486475.107371894,0.0,1.0
2017-09-13,75.94,76.61,75.83,76.5,497472,60.9094940542315,61.4468835856554,60.8212659222067,61.3586554536306,620232.104478883,0.0,1.0
2017-09-14,75.62,76.0103,75.25,75.87,420794,60.652830397432,60.9658798513346,60.3560630442576,60.8533488793066,524632.437950452,0.0,1.0
2017-09-15,75.22,75.79,74.78,75.54,1285385,60.3320008264326,60.7891829651067,59.9790882983333,60.5886644832321,1602576.71510274,0.0,1.0
2017-09-18,76.08,76.29,75.02,75.52,705732,61.0217844040813,61.190219928856,60.1715860409329,60.5726230046821,879883.980521699,0.0,1.0
2017-09-19,76.04,76.45,75.85,76.3,404733,60.9897014469813,61.3185517572557,60.8373074007566,61.1982406681309,504608.09923383,0.0,1.0
2017-09-20,76.33,76.4,75.8,76.12,301428,61.2223028859559,61.2784480608808,60.7972037043817,61.0538673611812,375810.744702939,0.0,1.0
2017-09-21,75.58,76.35,75.1181,75.96,296300,61.0217844040813,61.6434670448744,60.6488555576107,61.3285888242129,366989.497581821,0.5,1.0
2017-09-22,75.88,76.0,75.485,75.52,221376,61.2639984199747,61.3608840263321,60.9450832990484,60.9733416009026,274190.5737991,0.0,1.0
2017-09-25,76.32,76.45,75.57,75.68,277521,61.619245643285,61.7242050501722,61.0137106035515,61.1025224093791,343730.315080677,0.0,1.0
2017-09-26,76.17,76.7,75.615,76.31,408067,61.4981386353383,61.9260500634167,61.0500427059355,61.6111718427553,505421.205905235,0.0,1.0
2017-09-27,76.9,77.18,76.23,76.7,384231,62.0875260740123,62.3135924888462,61.546581438517,61.9260500634167,475898.554321164,0.0,1.0
2017-09-28,77.38,77.545,76.53,76.66,324610,62.4750684994418,62.6082862081832,61.7887954544104,61.8937548612976,402053.529564748,0.0,1.0
2017-09-29,76.57,77.32,76.42,77.32,547961,61.8210906565295,62.4266256962631,61.6999836485828,62.4266256962631,678690.28715637,0.0,1.0
2017-10-02,77.5,77.58,76.251,76.45,326487,62.5719541057991,62.6365445100374,61.5635364196296,61.7242050501722,404378.333098198,0.0,1.0
2017-10-03,77.16,77.39,76.62,77.1,414843,62.2974448877866,62.4831422999716,61.8614596591785,62.2490020846079,513813.783818209,0.0,1.0
2017-10-04,77.38,77.54,76.59,77.02,313684,62.4750684994418,62.6042493079183,61.8372382575891,62.1844116803697,388520.869252298,0.0,1.0
2017-10-05,77.39,77.7638,77.04,77.58,332914,62.4831422999716,62.7849409637748,62.2005592814292,62.6365445100374,412338.648659988,0.0,1.0
2017-10-06,76.7,77.73,76.45,77.54,466041,61.9260500634167,62.7576515179841,61.7242050501722,62.6042493079183,577226.299164798,0.0,1.0
2017-10-09,76.36,76.995,76.25,76.86,296157,61.6515408454042,62.1642271790452,61.5627290395766,62.0552308718932,366812.381489502,0.0,1.0
2017-10-10,77.12,77.19,76.26,76.26,318357,62.2651496856675,62.3216662893759,61.5708028401064,61.5708028401064,394308.725891515,0.0,1.0
2017-10-11,76.94,77.23,76.63,77.07,342815,62.1198212761314,62.3539614914951,61.8695334597082,62.2247806830186,424601.770548471,0.0,1.0
2017-10-12,75.93,76.8998,75.53,76.79,517724,61.3043674226236,62.0873645980017,60.9814154014324,61.9987142681847,641239.522936385,0.0,1.0
2017-10-13,76.47,77.06,75.77,75.94,392870,61.7403526512317,62.2167068824888,61.1751866141471,61.3124412231534,486598.595730578,0.0,1.0
2017-10-16,76.42,77.29,76.13,76.7,483912,61.6999836485828,62.4024042946738,61.4658434332192,61.9260500634167,599360.856408419,0.0,1.0
2017-10-17,75.93,76.52,75.78,76.51,305826,61.3043674226236,61.7807216538806,61.1832604146769,61.7726478533509,378788.154193243,0.0,1.0
2017-10-18,76.0,76.24,75.69,76.11,389990,61.3608840263321,61.5546552390468,61.1105962099089,61.4496958321596,483031.502402748,0.0,1.0
2017-10-19,76.19,76.26,75.494,75.75,528564,61.5142862363979,61.5708028401064,60.9523497195252,61.1590390130875,654665.665878629,0.0,1.0
2017-10-20,76.46,76.75,75.92,76.66,615700,61.732278850702,61.9664190660656,61.2962936220938,61.8937548612976,762590.056230601,0.0,1.0
2017-10-23,76.12,76.56,75.83,76.56,307932,61.4577696326894,61.8130168559998,61.2236294173258,61.8130168559998,381396.591189218,0.0,1.0
2017-10-24,76.26,76.39,75.735,76.17,668224,61.5708028401064,61.6757622469935,61.1469283122929,61.4981386353383,827644.920796877,0.0,1.0
2017-10-25,75.75,76.2075,75.28,76.18,361174,61.1590390130875,61.528415387325,60.7795703881879,61.5062124358681,447340.751939307,0.0,1.0
2017-10-26,76.02,76.505,75.42,75.99,415824,61.3770316273916,61.768610953086,60.8926035956048,61.3528102258023,515028.824983001,0.0,1.0
2017-10-27,71.03,76.08,70.5,74.96,1188029,57.3482051630311,61.4254744305703,56.9202937349528,60.5212087712349,1471461.91637743,0.0,1.0
2017-10-30,70.41,71.6,70.28,70.79,661018,56.8476295301847,57.8084117932286,56.7426701232976,57.1544339503164,818719.756032874,0.0,1.0
2017-10-31,70.17,70.69,70.07,70.27,639788,56.65385831747,57.0736959450186,56.5731203121722,56.7345963227678,792424.828480858,0.0,1.0
2017-11-01,70.71,71.12,70.21,70.26,564562,57.0898435460781,57.4208693677992,56.6861535195891,56.726522522238,699251.855328344,0.0,1.0
2017-11-02,72.56,72.61,70.735,70.78,1019806,58.5834966440876,58.6238656467365,57.1100280474026,57.1463601497866,1263105.270236,0.0,1.0
2017-11-03,72.57,72.92,71.77,72.46,811397,58.5915704446173,58.8741534631597,57.9456664022349,58.5027586387897,1004975.28643063,0.0,1.0
2017-11-06,73.27,73.67,72.06,72.34,527531,59.156736481702,59.4796885028932,58.1798066175985,58.4058730324324,653386.218862084,0.0,1.0
2017-11-07,72.87,74.07,72.4994,73.06,525751,58.8337844605108,59.8026405240844,58.5345694128771,58.9871866705766,651181.557013635,0.0,1.0
2017-11-08,72.7,73.31,72.54,72.87,368352,58.6965298515045,59.1890316838211,58.567349043028,58.8337844605108,456231.236629291,0.0,1.0
2017-11-09,73.1,73.27,72.36,72.62,398807,59.0194818726957,59.156736481702,58.4220206334919,58.6319394472662,493952.009997008,0.0,1.0
2017-11-10,73.4,73.97,72.63,73.08,462857,59.2616958885891,59.7219025187866,58.640013247796,59.0033342716361,573282.679319032,0.0,1.0
2017-11-13,73.3,73.67,73.01,73.26,671847,59.1809578832913,59.4796885028932,58.9468176679277,59.1486626811722,832132.274660324,0.0,1.0
2017-11-14,74.06,74.13,72.69,73.08,433110,59.7945667235546,59.8510833272631,58.6884560509747,59.0033342716361,536438.816394407,0.0,1.0
2017-11-15,74.11,74.52,73.4,73.94,462096,59.8349357262035,60.1659615479245,59.2616958885891,59.6976811171973,572340.124450116,0.0,1.0
2017-11-16,73.59,74.29,73.29,74.17,626934,59.415098098655,59.9802641357396,59.1728840827615,59.8833785293822,776504.197357277,0.0,1.0
2017-11-17,73.46,73.92,73.16,73.92,1825688,59.3101386917678,59.6815335161377,59.0679246758744,59.6815335161377,2261249.82065866,0.0,1.0
2017-11-20,73.43,73.75,73.15,73.49,522854,59.2859172901785,59.5442789071314,59.0598508753446,59.3343600933571,647593.407926579,0.0,1.0
2017-11-21,73.46,73.96,73.375,73.76,451527,59.3101386917678,59.7138287182568,59.2415113872647,59.5523527076612,559249.635081428,0.0,1.0
2017-11-22,72.66,73.31,72.51,73.31,433895,58.6642346493854,59.1890316838211,58.5431276414387,59.1890316838211,537411.097041054,0.0,1.0
2017-11-24,72.51,72.73,72.36,72.67,188101,58.5431276414387,58.7207512530938,58.4220206334919,58.6723084499151,232977.021547884,0.0,1.0
2017-11-27,73.41,73.58,72.541,72.73,419231,59.2697696891189,59.4070242981252,58.568156423081,58.7207512530938,519248.64684686,0.0,1.0
2017-11-28,74.25,74.32,73.13,73.41,481230,59.9479689336205,60.0044855373289,59.043703274285,59.2697696891189,596039.000746877,0.0,1.0
2017-11-29,74.87,75.36,74.15,74.25,552822,60.4485445664669,60.8441607924261,59.8672309283227,59.9479689336205,684710.995721152,0.0,1.0
2017-11-30,74.73,75.47,74.08,74.69,754311,60.739201385539,61.3406600905476,60.2108930635719,60.7066901041871,928060.622203385,0.5,1.0
2017-12-01,74.52,75.24,73.0,75.0,523292,60.5685171584419,61.1537202227747,59.3330884670727,60.9586525346637,643828.207614703,0.0,1.0
2017-12-04,75.37,76.155,74.58,75.02,473974,61.2593818871681,61.8974157836976,60.6172840804696,60.9749081753396,583150.193154053,0.0,1.0
2017-12-05,74.38,75.54,74.28,75.54,409081,60.4547276737105,61.3975548329133,60.373449470331,61.3975548329133,503309.599610218,0.0,1.0
2017-12-06,74.46,75.0566,74.33,74.51,341602,60.5197502364142,61.0046559977766,60.4140885720207,60.5603893381039,420287.341250387,0.0,1.0
2017-12-07,74.16,74.76,74.03,74.29,374315,60.2759156262755,60.7635848465528,60.1702539618821,60.3815772906689,460535.524206939,0.0,1.0
2017-12-08,74.4,74.44,73.85,74.17,337882,60.4709833143864,60.5034945957383,60.0239531957989,60.2840434466135,415710.468429235,0.0,1.0
2017-12-11,74.56,74.59,73.98,74.38,320737,60.6010284397937,60.6254119008076,60.1296148601923,60.4547276737105,394616.252160776,0.0,1.0
2017-12-12,74.52,74.8,74.4,74.44,375970,60.5685171584419,60.7960961279046,60.4709833143864,60.5034945957383,462571.740475489,0.0,1.0
2017-12-13,73.68,74.6,73.37,74.6,626108,59.8857802500537,60.6335397211455,59.6338178195771,60.6335397211455,770327.066749016,0.0,1.0
2017-12-14,72.65,74.02,72.55,73.83,459323,59.0486147552443,60.1621261415441,58.9673365518647,60.007697555123,565124.450223217,0.0,1.0
2017-12-15,74.28,74.53,72.69,72.76,1200994,60.373449470331,60.5766449787799,59.0811260365961,59.1380207789618,1477633.54757193,0.0,1.0
2017-12-18,74.58,75.21,74.38,74.64,407108,60.6172840804696,61.1293367617608,60.4547276737105,60.6660510024974,500882.134535988,0.0,1.0
2017-12-19,73.55,74.37,73.4,74.25,493244,60.186509602558,60.8575216742657,60.0637634918798,60.7593247857231,602761.257291088,0.5,1.0
2017-12-20,73.45,74.04,73.28,73.8,367772,60.1046788621059,60.5874802307736,59.9655666033372,60.3910864536884,449430.126096735,0.0,1.0
2017-12-21,73.66,73.94,73.5,73.64,369858,60.2765234170554,60.5056494903214,60.1455942323319,60.2601572689649,451979.290369811,0.0,1.0
2017-12-22,73.99,74.09,73.49,73.87,283709,60.5465648605475,60.6283956009996,60.1374111582867,60.4483679720049,346702.227588774,0.0,1.0
2017-12-26,74.27,74.62,73.88,74.13,264900,60.7756909338135,61.062098525396,60.4565510460501,60.6611278971805,323716.977918453,0.0,1.0
2017-12-27,74.55,74.77,74.03,74.42,217888,61.0048170070795,61.1848446360743,60.5792971567283,60.8984370444917,266266.685106439,0.0,1.0
2017-12-28,75.08,75.11,73.14,74.55,337891,61.4385199314759,61.4630691536116,59.8510035667042,61.0048170070795,412914.508817833,0.0,1.0
2017-12-29,74.97,75.54,74.91,75.31,392201,61.3485061169786,61.8149413375558,61.2994076727073,61.6267306345159,479283.210481672,0.0,1.0
2018-01-02,73.08,75.55,72.54,75.37,644408,59.8019051224329,61.8231244116011,59.3600191239913,61.6758290787872,787488.902629196,0.0,1.0
2018-01-03,72.79,73.24,72.34,73.07,533543,59.5645959751217,59.9328343071563,59.196357643087,59.7937220483877,652008.03151961,0.0,1.0
2018-01-04,73.62,73.79,72.58,72.7,620176,60.2437911208745,60.3829033796432,59.3927514201721,59.4909483087147,757876.559069665,0.0,1.0
2018-01-05,74.0,74.08,73.4,73.8,429502,60.5547479345927,60.6202125269544,60.0637634918798,60.3910864536884,524866.324839302,0.0,1.0
2018-01-08,73.67,74.03,73.29,73.82,468386,60.2847064911006,60.5792971567283,59.9737496773824,60.4074526017788,572383.920042704,0.0,1.0
2018-01-09,73.21,74.61,73.11,73.76,679527,59.9082850850207,61.0539154513508,59.8264543445685,60.3583541575075,830405.537387664,0.0,1.0
2018-01-10,72.19,73.61,72.15,73.11,539006,59.0736115324087,60.2356080468293,59.0408792362279,59.8264543445685,658684.006794691,0.0,1.0
2018-01-11,72.77,72.97,72.18,72.29,550131,59.5482298270312,59.7118913079355,59.0654284583635,59.1554422728609,672279.142239548,0.0,1.0
2018-01-12,74.03,74.15,72.63,72.96,376665,60.5792971567283,60.6774940452709,59.4336667903982,59.7037082338903,460297.680210094,0.0,1.0
2018-01-16,74.2,74.62,73.85,74.27,585119,60.718409415497,61.062098525396,60.4320018239145,60.7756909338135,715035.690459294,0.0,1.0
2018-01-17,75.06,75.29,74.51,74.6,417864,61.4221537833855,61.6103644864255,60.9720847108987,61.0457323773056,510644.285620673,0.0,1.0
2018-01-18,74.86,75.3,74.76,74.91,382273,61.2584923024812,61.6185475604707,61.1766615620291,61.2994076727073,467150.850508949,0.0,1.0
2018-01-19,75.16,75.6,74.69,75.1,433029,61.5039845238377,61.8640397818271,61.1193800437125,61.4548860795664,529176.441038314,0.0,1.0
2018-01-22,75.93,76.11,75.26,75.32,422822,62.1340812253192,62.2813765581331,61.5858152642898,61.6349137085611,516703.133399154,0.0,1.0
2018-01-23,77.01,77.52,75.88,75.88,681833,63.0178532222025,63.4351899985084,62.0931658550931,62.0931658550931,833223.549283021,0.0,1.0
2018-01-24,77.24,78.04,76.98,77.87,530990,63.2060639252424,63.8607098488596,62.9933040000668,63.721597590091,648888.177066513,0.0,1.0
2018-01-25,77.22,77.65,76.82,77.27,378802,63.189697777152,63.5415699610963,62.8623748153434,63.2306131473781,462909.168250153,0.0,1.0
2018-01-26,77.51,77.8,77.13,77.48,412864,63.4270069244632,63.6643160717745,63.1160501107451,63.4024577023276,504534.112387029,0.0,1.0
2018-01-29,76.59,77.63,76.51,77.49,386770,62.6741641123034,63.5252038130058,62.6086995199417,63.4106407763728,472646.340315289,0.0,1.0
2018-01-30,76.39,77.5,76.29,76.47,448822,62.5105026313991,63.418823850418,62.428671890947,62.5759672237609,548476.034214103,0.0,1.0
2018-01-31,76.9,77.53,76.15,76.52,995817,62.9278394077051,63.4433730725537,62.314108854314,62.6168825939869,1216922.87580151,0.0,1.0
2018-02-01,77.17,77.28,76.31,76.63,470419,63.1487824069259,63.2387962214233,62.4450380390374,62.7068964084843,574868.316479504,0.0,1.0
2018-02-02,76.38,77.68,76.31,76.95,437614,62.5023195573539,63.5661191832319,62.4450380390374,62.9687547779312,534779.469893566,0.0,1.0
2018-02-05,73.39,76.4,73.08,75.93,764637,60.0555804178346,62.5186857054443,59.8019051224329,62.1340812253192,934412.90617075,0.0,1.0
2018-02-06,72.6,73.13,69.98,72.35,1093445,59.4091175682626,59.842820492659,57.2651521684162,59.2045407171322,1336227.67429234,0.0,1.0
2018-02-07,72.63,73.84,72.27,72.27,965244,59.4336667903982,60.4238187498692,59.1390761247705,59.1390761247705,1179561.61054707,0.0,1.0
2018-02-08,70.34,74.06,70.29,73.6,921727,57.5597428340439,60.603846378864,57.5188274638178,60.2274249727841,1126382.32882537,0.0,1.0
2018-02-09,72.14,72.52,69.86,71.11,1179447,59.0326961621827,59.3436529759008,57.1669552798736,58.1898395355255,1441325.09798031,0.0,1.0
2018-02-12,74.31,75.22,72.02,72.71,1060563,60.8084232299944,61.5530829681089,58.9344992736401,59.4991313827599,1296044.73103861,0.0,1.0
2018-02-13,73.97,74.35,73.26,73.81,506684,60.530198712457,60.8411555261752,59.9492004552468,60.3992695277336,619185.402943123,0.0,1.0
2018-02-14,75.57,75.67,72.59,73.71,565283,61.8394905596915,61.9213213001436,59.4009344942173,60.3174387872814,690795.411206782,0.0,1.0
2018-02-15,76.19,76.37,75.37,75.86,501840,62.3468411504948,62.4941364833087,61.6758290787872,62.0767997070027,613265.867114369,0.0,1.0
2018-02-16,77.19,77.46,75.93,75.96,516763,63.1651485550163,63.3860915542372,62.1340812253192,62.1586304474549,631502.290147502,0.0,1.0
2018-02-20,75.69,77.2,75.36,76.85,375992,61.9376874482341,63.1733316290616,61.667646004742,62.886924037479,459475.250892845,0.0,1.0
2018-02-21,75.54,76.82,75.51,75.78,397858,61.8149413375558,62.8623748153434,61.7903921154202,62.011335114641,486196.260478217,0.0,1.0
2018-02-22,74.92,76.8,74.76,75.65,396419,61.3075907467525,62.846008667253,61.1766615620291,61.9049551520532,484437.752621574,0.0,1.0
2018-02-23,75.8,75.83,74.65,75.2,334751,62.0277012627314,62.0522504848671,61.0866477475317,61.5367168200185,409077.320027104,0.0,1.0
2018-02-26,77.26,77.29,75.52,76.0,455262,63.2224300733329,63.2469792954685,61.7985751894654,62.1913627436357,556345.937339035,0.0,1.0
2018-02-27,75.88,77.8,75.87,77.08,592489,62.0931658550931,63.6643160717745,62.0849827810479,63.075134740519,724042.085805686,0.0,1.0
2018-02-28,74.59,76.75,74.59,76.21,481327,61.0375493032604,62.8050932970269,61.0375493032604,62.3632072985853,588198.270406021,0.0,1.0
2018-03-01,73.34,75.35,73.0,74.8,478941,60.0146650476085,61.6594629306967,59.7364405300712,61.2093938582099,585282.495738926,0.0,1.0
2018-03-02,74.61,74.8,72.33,72.4,768601,61.0539154513508,61.2093938582099,59.1881745690417,59.2454560873583,939257.051510384,0.0,1.0
2018-03-05,75.89,76.27,74.17,74.4,505538,62.1013489291384,62.4123057428565,60.6938601933614,60.8820708964013,617784.951237971,0.0,1.0
2018-03-06,76.04,76.11,75.15,76.01,415326,62.2240950398166,62.2813765581331,61.4958014497924,62.199545817681,507542.761687275,0.0,1.0
2018-03-07,75.72,76.06,75.31,75.34,577759,61.9622366703697,62.240461187907,61.6267306345159,61.6512798566515,706041.51545937,0.0,1.0
2018-03-08,75.26,75.86,74.7,75.71,469072,61.5858152642898,62.0767997070027,61.1275631177578,61.9540535963245,573222.23581036,0.0,1.0
2018-03-09,77.04,77.12,74.96,75.7,550841,63.0424024443381,63.1078670366998,61.3403230429333,61.9458705222793,673146.786838725,0.0,1.0
2018-03-12,75.24,77.05,74.62,77.05,552157,61.5694491161994,63.0505855183833,61.062098525396,63.0505855183833,674754.98443382,0.0,1.0
2018-03-13,75.08,75.88,74.84,75.66,491105,61.4385199314759,62.0931658550931,61.2421261543908,61.9131382260984,600147.325181735,0.0,1.0
2018-03-14,74.05,75.47,73.74,75.47,518789,60.5956633048188,61.7576598192393,60.3419880094171,61.7576598192393,633978.132341774,0.0,1.0
2018-03-15,74.3,74.87,73.9,74.32,746592,60.8002401559491,61.2666753765264,60.4729171941405,60.8166063040396,912361.29097053,0.0,1.0
2018-03-16,75.13,75.64,74.3,74.38,2412106,61.479435301702,61.896772078008,60.8002401559491,60.8657047483109,2947677.10358236,0.0,1.0
2018-03-19,75.11,75.52,74.64,74.78,675756,61.4630691536116,61.7985751894654,61.0784646734865,61.1930277101195,825797.24473485,0.0,1.0
2018-03-20,75.4,75.81,74.54,74.79,557607,62.1340812253192,62.4719455927248,61.4253901132002,61.6314049713743,676658.718868567,0.53,1.0
2018-03-21,75.55,76.05,75.26,75.58,529611,62.2576901402237,62.669719856572,62.0187129047417,62.2824119232046,642685.441105834,0.0,1.0
2018-03-22,73.44,75.36,73.39,74.89,531063,60.518924737234,62.1011188480114,60.4777217655992,61.713810914644,644447.449939649,0.0,1.0
2018-03-23,71.61,75.22,71.48,73.82,527233,59.0108959753993,61.9857505274339,58.9037682491488,60.8320673216587,639799.726913815,0.0,1.0
2018-03-26,73.14,73.31,71.75,72.43,475465,60.271706907425,60.4117970109835,59.1262642959769,59.6866247102105,576979.015268538,0.0,1.0
2018-03-27,73.13,74.16,72.72,73.35,500463,60.2634663130981,61.1122475287755,59.9256019456925,60.4447593882913,607314.20592123,0.0,1.0
2018-03-28,73.86,74.42,72.89,73.28,549414,60.8650296989666,61.3265029812766,60.0656920492509,60.3870752280026,666716.474808341,0.0,1.0
2018-03-29,74.26,74.95,73.16,74.43,434564,61.1946534720452,61.7632544806058,60.288188096079,61.3347435756036,527345.459268625,0.0,1.0
2018-04-02,72.37,74.28,71.21,74.06,500491,59.6371811442487,61.2111346606991,58.6812722023207,61.0298415855059,607348.184053012,0.0,1.0
2018-04-03,73.49,73.9,72.68,72.81,504777,60.5601277088688,60.8979920762744,59.8926395683846,59.9997672946352,612549.265225004,0.0,1.0
2018-04-04,73.9,74.08,72.48,72.81,530395,60.8979920762744,61.0463227741598,59.7278276818453,59.9997672946352,643636.828795718,0.0,1.0
2018-04-05,74.35,74.73,73.83,74.16,543286,61.2688188209879,61.5819614054126,60.8403079159857,61.1122475287755,659280.117967006,0.0,1.0
2018-04-06,73.0,74.68,72.64,73.82,743838,60.1563385868475,61.5407584337777,59.8596771910768,60.8320673216587,902650.913861837,0.0,1.0
2018-04-09,72.77,73.83,72.49,73.23,481842,59.9668049173273,60.8403079159857,59.7360682761723,60.3458722563677,584717.534781788,0.0,1.0
2018-04-10,73.41,74.08,73.19,73.37,412568,60.4942029542531,61.0463227741598,60.3129098790599,60.4612405769453,500653.209744797,0.0,1.0
2018-04-11,73.41,75.0,72.89,73.05,329103,60.4942029542531,61.8044574522406,60.0656920492509,60.1975415584824,399368.039418089,0.0,1.0
2018-04-12,73.98,74.39,73.74,73.91,246806,60.9639168308901,61.3017811982957,60.766142567043,60.9062326706014,299500.242588554,0.0,1.0
2018-04-13,73.53,74.52,73.16,74.47,358748,60.5930900861767,61.4089089245463,60.288188096079,61.3677059529115,435342.386441814,0.0,1.0
2018-04-16,74.74,75.06,73.32,74.09,537800,61.5902019997395,61.8539010182024,60.4200376053104,61.0545633684868,652622.831147233,0.0,1.0
2018-04-17,74.49,75.63,74.39,75.39,406057,61.3841871415654,62.3236148948394,61.3017811982957,62.1258406309923,492752.080600878,0.0,1.0
2018-04-18,74.56,75.18,74.25,74.73,351798,61.4418713018541,61.952788150126,61.1864128777182,61.5819614054126,426908.528731749,0.0,1.0
2018-04-19,75.04,75.37,73.78,74.54,299880,61.8374198295485,62.1093594423383,60.7991049443508,61.4253901132002,363905.791380499,0.0,1.0
2018-04-20,75.27,75.66,74.77,75.33,390590,62.0269534990687,62.3483366778203,61.6149237827204,62.0763970650305,473982.803305686,0.0,1.0
2018-04-23,75.72,75.75,74.79,75.59,394462,62.3977802437821,62.422502026763,61.6314049713743,62.2906525175316,478681.493529193,0.0,1.0
2018-04-24,74.95,75.96,74.47,75.93,433685,61.7632544806058,62.5955545076293,61.3677059529115,62.5708327246484,526278.788631625,0.0,1.0
2018-04-25,74.82,75.24,73.96,75.03,450252,61.6561267543552,62.0022317160878,60.9474356422362,61.8291792352215,546382.92110395,0.0,1.0
2018-04-26,71.44,74.57,70.29,72.58,1479387,58.8708058718409,61.4501118961811,57.9231375242399,59.810233625115,1795243.08721163,0.0,1.0
2018-04-27,71.45,71.85,70.78,71.24,722432,58.8790464661679,59.2086702392465,58.3269266462612,58.7059939853016,876674.632114835,0.0,1.0
2018-04-30,70.34,71.94,70.33,71.61,1135701,57.9643404958747,59.2828355881892,57.9560999015478,59.0108959753993,1378178.50865888,0.0,1.0
2018-05-01,71.18,71.28,70.01,70.22,652940,58.6565504193398,58.7389563626095,57.6924008830849,57.8654533639511,792345.763051831,0.0,1.0
2018-05-02,69.71,71.13,69.58,70.99,881928,57.4451830532759,58.615347447705,57.3380553270254,58.4999791271275,1070223.77878025,0.0,1.0
2018-05-03,69.35,70.05,68.33,69.45,744275,57.1485216575051,57.7253632603927,56.3079810361547,57.2309276007748,903181.215418571,0.0,1.0
2018-05-04,70.01,70.67,68.62,68.94,606388,57.6924008830849,58.2362801086646,56.5469582716367,56.8106572900996,735854.691955575,0.0,1.0
2018-05-07,69.8,70.81,69.59,70.16,486438,57.5193484022186,58.3516484292421,57.3462959213523,57.8160097979894,590294.802412789,0.0,1.0
2018-05-08,70.18,70.26,69.55,69.82,544453,57.8324909866433,57.898415741259,57.3133335440445,57.5358295908725,660696.277959473,0.0,1.0
2018-05-09,71.21,71.41,70.23,70.51,546565,58.6812722023207,58.84608408886,57.8736939582781,58.1044305994332,663259.199899568,0.0,1.0
2018-05-10,71.89,72.19,70.95,71.35,570835,59.2416326165544,59.4888504463633,58.4670167498196,58.7966405228982,692710.959125941,0.0,1.0
2018-05-11,71.88,72.33,71.22,71.92,353237,59.2333920222274,59.6042187669408,58.6895127966477,59.2663543995353,428654.762004379,0.0,1.0
2018-05-14,70.56,72.06,70.46,72.06,514888,58.145633571068,59.3817227201128,58.0632276277983,59.3817227201128,624819.011312266,0.0,1.0
2018-05-15,70.89,71.17,70.37,70.4,457282,58.4175731838578,58.6483098250129,57.9890622788556,58.0137840618365,554913.859190534,0.0,1.0
2018-05-16,70.76,71.32,70.6,70.99,390451,58.3104454576073,58.7719187399173,58.1785959483758,58.4999791271275,473814.126151484,0.0,1.0
2018-05-17,70.89,70.99,70.51,70.85,303968,58.4175731838578,58.4999791271275,58.1044305994332,58.38461080655,368866.598620607,0.0,1.0
2018-05-18,70.73,71.11,70.5,70.93,324534,58.2857236746264,58.5988662590511,58.0961900051062,58.4505355611657,393823.536414162,0.0,1.0
2018-05-21,71.29,71.45,70.7,71.07,574981,58.7471969569364,58.8790464661679,58.2610018916455,58.5659038817432,697742.149639025,0.0,1.0
2018-05-22,71.45,71.89,71.22,71.42,259659,58.8790464661679,59.2416326165544,58.6895127966477,58.854324683187,315097.418580996,0.0,1.0
2018-05-23,70.88,71.45,70.48,71.23,292497,58.4093325895309,58.8790464661679,58.0797088164523,58.6977533909747,354946.486132526,0.0,1.0
2018-05-24,70.43,70.76,70.01,70.68,661127,58.0385058448174,58.3104454576073,57.6924008830849,58.2445207029916,802280.726083818,0.0,1.0
2018-05-25,70.42,70.72,70.14,70.45,309030,58.0302652504905,58.2774830802994,57.7995286093354,58.0549870334714,375009.35944483,0.0,1.0
2018-05-29,68.51,69.93,68.28,69.91,606272,56.4563117340401,57.6264761284692,56.2667780645199,57.6099949398152,735713.925409623,0.0,1.0
2018-05-30,70.1,70.49,68.86,68.95,442677,57.7665662320276,58.0879494107792,56.7447325354838,56.8188978844265,537190.622952331,0.0,1.0
2018-05-31,69.37,70.06,68.65,70.06,973290,57.1650028461591,57.7336038547197,56.5716800546176,57.7336038547197,1181091.99577406,0.0,1.0
2018-06-01,70.18,70.77,69.9,69.97,572473,57.8324909866433,58.3186860519342,57.6017543454883,57.659438505777,694698.679835162,0.0,1.0
2018-06-04,70.24,70.65,70.14,70.2,392680,57.8819345526051,58.2197989200107,57.7995286093354,57.8489721752972,476519.028142238,0.0,1.0
2018-06-05,70.0,70.22,69.12,70.21,516436,57.6841602887579,57.8654533639511,56.958987987985,57.8572127696242,626697.516597904,0.0,1.0
2018-06-06,70.39,70.61,69.69,70.18,344314,58.0055434675096,58.1868365427028,57.428701864622,57.8324909866433,417826.65950842,0.0,1.0
2018-06-07,70.77,70.85,69.94,70.63,291254,58.3186860519342,58.38461080655,57.6347167227961,58.2033177313567,353438.099782366,0.0,1.0
2018-06-08,71.28,71.36,70.55,70.78,527919,58.7389563626095,58.8048811172252,58.137392976741,58.3269266462612,640632.191142462,0.0,1.0
2018-06-11,70.53,71.47,70.26,71.47,281650,58.1209117880871,58.8955276548218,57.898415741259,58.8955276548218,341783.600581291,0.0,1.0
2018-06-12,70.06,70.64,69.42,70.45,494059,57.7336038547197,58.2115583256837,57.2062058177939,58.0549870334714,599542.921780906,0.0,1.0
2018-06-13,69.67,70.53,69.47,70.29,430450,57.4122206759681,58.1209117880871,57.2474087894287,57.9231375242399,522353.100906148,0.0,1.0
2018-06-14,68.92,69.93,68.88,69.93,406788,56.7941761014456,57.6264761284692,56.7612137241378,57.6264761284692,493639.152541318,0.0,1.0
2018-06-15,68.99,69.11,68.15,68.65,1111164,56.8518602617344,56.950747393658,56.1596503382693,56.5716800546176,1348402.74367587,0.0,1.0
2018-06-18,69.0,69.05,68.11,68.83,524729,56.8601008560614,56.9013038276962,56.1266879609614,56.720010752503,636761.111128777,0.0,1.0
2018-06-19,68.76,68.96,68.28,68.28,483375,57.0990780915434,57.2651603431185,56.700480687763,56.700480687763,582091.096930031,0.53,1.0
2018-06-20,68.49,68.99,68.43,68.99,530743,56.8748670519169,57.2900726808548,56.8250423764443,57.2900726808548,639132.712817038,0.0,1.0
2018-06-21,67.77,68.63,67.59,68.47,371119,56.2769709462463,56.9911246280195,56.1274969198286,56.8582588267594,446909.885289012,0.0,1.0
2018-06-22,68.34,68.6,67.93,68.22,837768,56.7503053632355,56.9662122902832,56.4098367475064,56.6506560122904,1008859.15509259,0.0,1.0
2018-06-25,68.22,68.85,67.82,68.25,452423,56.6506560122904,57.1738151047522,56.3184915091401,56.6755683500267,544817.999164987,0.0,1.0
2018-06-26,67.14,68.51,67.06,68.35,671783,55.7538118537845,56.8914752770744,55.6873789531544,56.7586094758143,808976.267636819,0.0,1.0
2018-06-27,66.33,67.65,66.33,67.16,483901,55.081178734905,56.1773215953012,55.081178734905,55.770420078942,582724.51801508,0.0,1.0
2018-06-28,67.16,67.4,66.33,66.37,272241,55.770420078942,55.9697187808322,55.081178734905,55.1143951852201,327838.763525893,0.0,1.0
2018-06-29,66.86,68.01,66.59,67.44,612560,55.5212967015792,56.4762696481365,55.2970856619528,56.0029352311472,737658.592884324,0.0,1.0
2018-07-02,66.98,67.94,66.56,66.58,377979,55.6209460525244,56.4181408600852,55.2721733242165,55.288781549374,455170.852291732,0.0,1.0
2018-07-03,67.36,67.88,67.15,67.15,199591,55.9365023305172,56.3683161846126,55.7621159663632,55.7621159663632,240351.991988336,0.0,1.0
2018-07-05,67.5,67.61,67.0,67.61,378566,56.0527599066198,56.1441051449861,55.6375542776819,56.1441051449861,455877.730955085,0.0,1.0
2018-07-06,68.34,68.68,67.41,67.53,441215,56.7503053632355,57.0326451909133,55.978022893411,56.0776722443561,531321.07231856,0.0,1.0
2018-07-09,69.79,69.85,68.6,68.6,606813,57.9544016871555,58.004226362628,56.9662122902832,56.9662122902832,730737.925630004,0.0,1.0
2018-07-10,69.88,69.98,69.09,69.87,575326,58.0291387003643,58.1121798261519,57.3731138066424,58.0208345877856,692820.568776555,0.0,1.0
2018-07-11,69.79,70.1,68.39,68.39,314445,57.9544016871555,58.211829177097,56.7918259261293,56.7918259261293,378661.773931551,0.0,1.0
2018-07-12,69.64,70.31,69.53,70.31,355821,57.8298399984741,58.3862155412509,57.7384947601078,58.3862155412509,428487.688028427,0.0,1.0
2018-07-13,69.61,69.83,69.05,69.26,377806,57.8049276607378,57.9876181374705,57.3398973563274,57.5142837204813,454962.521782772,0.0,1.0
2018-07-16,70.54,70.56,69.68,69.75,357936,58.5772101305624,58.5938183557199,57.8630564487891,57.9211852368405,431034.618817166,0.0,1.0
2018-07-17,70.55,70.83,70.36,70.71,324345,58.5855142431411,58.8180293953464,58.4277361041447,58.7183800444013,390583.577623524,0.0,1.0
2018-07-18,71.3,71.47,70.52,70.59,404072,59.208322686548,59.3494926003869,58.5606019054049,58.6187306934562,486592.632466949,0.0,1.0
2018-07-19,70.26,71.32,70.15,71.18,499269,58.3446949783571,59.2249309117055,58.2533497399908,59.1086733356029,601231.010857326,0.0,1.0
2018-07-20,70.7,70.82,69.83,69.97,419442,58.7100759318225,58.8097252827676,57.9876181374705,58.1038757135731,505101.533754386,0.0,1.0
2018-07-23,70.89,71.07,70.37,70.85,381966,58.8678540708189,59.0173280972366,58.4360402167235,58.8346376205039,459972.087778591,0.0,1.0
2018-07-24,70.74,71.25,70.4,71.14,506345,58.7432923821375,59.1668021236542,58.4609525544598,59.0754568852879,609752.089940599,0.0,1.0
2018-07-25,71.3,71.48,70.08,70.74,616390,59.208322686548,59.3577967129657,58.1952209519395,58.7432923821375,742270.765423744,0.0,1.0
2018-07-26,72.3,72.55,70.55,71.44,638545,60.0387339444239,60.2463367588928,58.5855142431411,59.3245802626506,768950.317019264,0.0,1.0
2018-07-27,74.44,77.01,73.84,75.0,1305102,61.8158140362782,63.9499709690191,61.3175672815527,62.2808443406887,1571633.31737384,0.0,1.0
2018-07-30,75.4,76.1,74.47,74.56,722709,62.613008843839,63.1942967243521,61.8407263740145,61.9154633872233,870302.507517365,0.0,1.0
2018-07-31,75.63,76.0,74.87,75.79,2398552,62.8040034331504,63.1112555985645,62.1728908771648,62.9368692344106,2888390.51403925,0.0,1.0
2018-08-01,75.25,76.08,74.9,75.59,598843,62.4884471551576,63.1776884991946,62.1978032149011,62.7707869828354,721140.271546669,0.0,1.0
2018-08-02,75.25,75.59,74.28,75.0,431579,62.4884471551576,62.7707869828354,61.682948235018,62.2808443406887,519717.183391706,0.0,1.0
2018-08-03,75.54,75.6,74.9,75.29,333060,62.7292664199416,62.7790910954142,62.1978032149011,62.5216636054727,401078.377540246,0.0,1.0
2018-08-06,75.96,76.26,75.4,75.53,370222,63.0780391482495,63.3271625256122,62.613008843839,62.7209623073629,445829.697621164,0.0,1.0
2018-08-07,75.05,75.61,74.89,75.0,595463,62.3223649035824,62.7873952079929,62.1894991023223,62.2808443406887,717069.999175066,0.0,1.0
2018-08-08,75.08,75.27,74.38,75.1,286553,62.3472772413187,62.5050553803151,61.7659893608056,62.3638854664762,345073.597307662,0.0,1.0
2018-08-09,75.0,75.5,74.85,75.21,365699,62.2808443406887,62.6960499696266,62.1562826520073,62.4552307048426,440382.998823306,0.0,1.0
2018-08-10,74.39,74.71,73.89,74.43,422088,61.7742934733844,62.0400250759047,61.3590878444465,61.8075099236994,508287.906741149,0.0,1.0
2018-08-13,73.69,74.64,73.59,74.43,386743,61.1930055928713,61.9818962878534,61.1099644670837,61.8075099236994,465724.659115616,0.0,1.0
2018-08-14,74.31,74.59,73.64,73.82,350484,61.7078605727543,61.9403757249596,61.1514850299775,61.3009590563952,422060.752038118,0.0,1.0
2018-08-15,74.44,74.67,73.72,73.9,245691,61.8158140362782,62.0068086255896,61.2179179306076,61.3673919570252,295866.653624694,0.0,1.0
2018-08-16,75.29,75.77,74.68,74.68,287281,62.5216636054727,62.9202610092531,62.0151127381684,62.0151127381684,345950.27135693,0.0,1.0
2018-08-17,75.75,75.91,75.31,75.38,305521,62.9036527840955,63.0365185853557,62.5382718306302,62.5964006186815,367915.291492444,0.0,1.0
2018-08-20,76.14,76.47,75.74,75.95,413575,63.2275131746671,63.5015488897662,62.8953486715168,63.0697350356707,498036.359788648,0.0,1.0
2018-08-21,76.43,76.53,76.03,76.15,286921,63.4683324394511,63.5513735652387,63.1361679363008,63.2358172872459,345516.751222677,0.0,1.0
2018-08-22,76.02,76.49,75.87,76.42,275285,63.127863823722,63.5181571149237,63.0033021350406,63.4600283268724,331504.417105526,0.0,1.0
2018-08-23,76.15,76.18,75.5,75.5,325348,63.2358172872459,63.2607296249822,62.6960499696266,62.6960499696266,391791.412886458,0.0,1.0
2018-08-24,76.49,76.57,76.11,76.53,259114,63.5181571149237,63.5845900155537,63.2026008369308,63.5513735652387,312030.933519375,0.0,1.0
2018-08-27,76.85,77.21,76.42,76.8,333899,63.817105167759,64.1160532205943,63.4600283268724,63.7755846048652,402088.720297575,0.0,1.0
2018-08-28,76.79,77.18,76.58,76.96,428571,63.7672804922864,64.091140882858,63.5928941281325,63.9084504061253,516094.881825499,0.0,1.0
2018-08-29,76.71,77.27,76.42,76.82,306909,63.7008475916564,64.1658778960668,63.4600283268724,63.7921928300227,369586.75245451,0.0,1.0
2018-08-30,76.32,76.82,76.16,76.79,318295,63.3769872010848,63.7921928300227,63.2441213998246,63.7672804922864,383298.030922874,0.0,1.0
2018-08-31,76.67,76.88,75.99,76.31,453097,63.6676311413413,63.8420175054952,63.1029514859857,63.368683088506,545629.645194117,0.0,1.0
2018-09-04,77.18,77.31,76.4,76.49,285400,64.091140882858,64.1990943463819,63.4434201017148,63.5181571149237,343685.128655456,0.0,1.0
2018-09-05,77.45,77.83,76.82,76.82,389477,64.3153519224845,64.6309082004773,63.7921928300227,63.7921928300227,469017.003690753,0.0,1.0
2018-09-06,77.64,77.99,77.19,77.53,304838,64.4731300614809,64.7637740017374,64.0994449954368,64.3817848231146,367092.807459957,0.0,1.0
2018-09-07,77.16,77.89,77.03,77.71,413407,64.0745326577005,64.6807328759499,63.9665791941766,64.5312588495322,497834.050392663,0.0,1.0
2018-09-10,77.03,77.58,76.97,77.51,373122,63.9665791941766,64.4233053860084,63.9167545187041,64.365176597957,449321.943147095,0.0,1.0
2018-09-11,76.8,77.19,76.38,76.98,381772,63.7755846048652,64.0994449954368,63.4268118765573,63.9250586312828,459738.468595132,0.0,1.0
2018-09-12,75.97,76.94,75.85,76.8,330105,63.0863432608282,63.8918421809678,62.9866939098831,63.7755846048652,397519.899771581,0.0,1.0
2018-09-13,76.9,76.94,76.1,76.32,358359,63.8586257306528,63.8918421809678,63.1942967243521,63.3769872010848,431544.004974914,0.0,1.0
2018-09-14,77.77,77.82,76.83,76.97,283507,64.5810835250048,64.6226040878986,63.8004969426015,63.9167545187041,341405.535282839,0.0,1.0
2018-09-17,77.84,77.9,77.22,77.9,311824,64.6392123130561,64.6890369885286,64.124357333173,64.6890369885286,375505.506509666,0.0,1.0
2018-09-18,77.98,78.05,76.94,77.47,429782,65.1955878558329,65.2541117228489,64.3260904030236,64.7691996818591,514059.332268166,0.53,1.0
2018-09-19,78.58,78.97,77.68,78.18,467004,65.6972210016844,66.0232825464878,64.9447712829071,65.3627989044501,558580.313755724,0.0,1.0
2018-09-20,78.97,79.24,78.39,78.9,452118,66.0232825464878,66.249017462121,65.5383705054981,65.9647586794719,540775.270221691,0.0,1.0
2018-09-21,79.03,79.67,78.8,79.25,1432466,66.073445861073,66.6085212166479,65.8811531551633,66.2573780145519,1713362.85711559,0.0,1.0
2018-09-24,77.41,78.86,77.37,78.79,526004,64.719036367274,65.9313164697484,64.6855941575505,65.8727926027324,629149.813185252,0.0,1.0
2018-09-25,77.23,77.82,77.06,77.77,341292,64.5685464235185,65.0618190169392,64.4264170321939,65.0200162547849,408217.044055979,0.0,1.0
2018-09-26,76.6,77.43,76.48,77.43,350163,64.0418316203744,64.7357574721357,63.9415049912041,64.7357574721357,418827.586927833,0.0,1.0
2018-09-27,76.52,77.01,76.42,76.79,341517,63.9749472009276,64.3846142700396,63.891341676619,64.2006821165608,408486.16502838,0.0,1.0
2018-09-28,76.81,76.9,76.09,76.26,542369,64.2174032214225,64.2926481933002,63.6154434464007,63.7575728377253,648723.878577867,0.0,1.0
2018-10-01,75.37,77.22,75.13,77.11,509758,63.0134836713789,64.5601858710877,62.8128304130383,64.4682197943482,609718.082884708,0.0,1.0
2018-10-02,76.08,76.12,75.03,75.38,413349,63.6070828939698,63.6405251036932,62.7292248887297,63.0218442238097,494403.932537226,0.0,1.0
2018-10-03,75.85,76.47,75.58,76.47,717409,63.4147901880601,63.9331444387733,63.1890552724269,63.9331444387733,858088.03417354,0.0,1.0
2018-10-04,76.5,76.58,75.75,75.93,396412,63.9582260960659,64.0251105155127,63.3311846637515,63.4816746075069,474145.701828108,0.0,1.0
2018-10-05,76.68,77.08,76.31,76.65,338684,64.1087160398213,64.4431381370556,63.7993755998796,64.0836343825287,405097.632962552,0.0,1.0
2018-10-08,77.61,77.96,76.57,76.59,349440,64.8862474158911,65.1788667509712,64.0167499630819,64.0334710679436,417962.811536518,0.0,1.0
2018-10-09,78.03,78.26,77.18,77.58,305732,65.2373906179872,65.4296833238969,64.5267436613642,64.8611657585986,365683.969484555,0.0,1.0
2018-10-10,76.33,78.38,76.24,78.03,634976,63.8160967047413,65.5300099530672,63.7408517328635,65.2373906179872,759490.482538382,0.0,1.0
2018-10-11,72.96,76.31,72.93,76.28,907058,60.998590535542,63.7993755998796,60.9735088782495,63.774293942587,1084925.91548389,0.0,1.0
2018-10-12,72.33,74.09,71.3,74.09,927976,60.471875732398,61.943332960229,59.6107388320195,61.943332960229,1109945.79326469,0.0,1.0
2018-10-15,72.16,73.22,72.03,72.36,578575,60.3297463410734,61.2159648987443,60.2210591594722,60.4969573896905,692029.629363384,0.0,1.0
2018-10-16,74.29,74.4,72.29,73.0,768293,62.1105440088462,62.2025100855856,60.4384335226745,61.0320327452655,918950.041105272,0.0,1.0
2018-10-17,75.75,75.9,74.04,74.11,745216,63.3311846637515,63.4565929502144,61.9015301980747,61.9600540650907,891347.798082641,0.0,1.0
2018-10-18,75.68,76.35,75.34,75.63,554448,63.2726607967355,63.832817809603,62.9884020140863,63.2308580345812,663171.48846955,0.0,1.0
2018-10-19,76.31,76.72,75.3,75.56,530709,63.7993755998796,64.1421582495447,62.9549598043629,63.1723341675652,634777.431741455,0.0,1.0
2018-10-22,75.09,76.85,74.86,76.59,463718,62.7793882033148,64.2508454311459,62.5870954974051,64.0334710679436,554649.951465463,0.0,1.0
2018-10-23,73.91,74.68,73.39,74.47,898084,61.7928430164736,62.4366055536497,61.3580942900689,62.2610339526016,1074192.17501134,0.0,1.0
2018-10-24,71.39,73.99,71.26,73.99,807698,59.6859838038973,61.8597274359204,59.5772966222961,61.8597274359204,966082.094071722,0.0,1.0
2018-10-25,71.75,72.37,71.01,71.65,1121594,59.9869636914082,60.5053179421214,59.3682828115247,59.9033581670996,1341530.96852819,0.0,1.0
2018-10-26,76.5,77.04,71.78,74.01,1545196,63.9582260960659,64.4096959273322,60.0120453487008,61.8764485407821,1848198.44475441,0.0,1.0
2018-10-29,76.8,79.16,76.12,77.42,1097618,64.2090426689916,66.1821330426742,63.6405251036932,64.7273969197048,1312853.43770916,0.0,1.0
2018-10-30,78.37,78.47,76.4,77.21,692269,65.5216494006364,65.6052549249449,63.8746205717573,64.5518253186568,828018.250857297,0.0,1.0
2018-10-31,78.64,79.7,78.24,78.52,1649406,65.7473843162695,66.6336028739405,65.4129622190352,65.6470576870992,1972843.31823833,0.0,1.0
2018-11-01,78.43,79.01,77.58,78.47,906176,65.5718127152215,66.0567247562113,64.8611657585986,65.6052549249449,1083870.96127208,0.0,1.0
2018-11-02,78.05,79.69,77.42,78.94,582714,65.2541117228489,66.6252423215096,64.7273969197048,65.9982008891953,696980.259162347,0.0,1.0
2018-11-05,79.18,79.62,78.08,78.43,640863,66.1988541475359,66.5667184544937,65.2791933801415,65.5718127152215,766531.883269596,0.0,1.0
2018-11-06,80.16,80.27,78.98,79.22,588956,67.01818828576,67.1101543624994,66.0316430989187,66.2322963572593,704446.272983349,0.0,1.0
2018-11-07,80.78,80.82,79.58,80.46,553608,67.5365425364732,67.5699847461966,66.5332762447702,67.2690048586857,662166.770172587,0.0,1.0
2018-11-08,81.4,81.45,80.42,80.69,447466,68.0548967871864,68.0966995493407,67.2355626489623,67.4612975645955,535211.044605654,0.0,1.0
2018-11-09,81.32,81.92,80.99,81.3,510230,67.9880123677395,68.4896455135911,67.7121141375212,67.9712912628778,610282.638880145,0.0,1.0
2018-11-12,80.27,81.96,80.1,81.43,382219,67.1101543624994,68.5230877233145,66.9680249711748,68.079978444479,457169.55088907,0.0,1.0
2018-11-13,80.96,81.68,80.37,80.72,439690,67.6870324802287,68.2889922552505,67.193759886808,67.4863792218881,525910.223799484,0.0,1.0
2018-11-14,78.99,81.39,78.65,81.19,650782,66.0400036513496,68.0465362347556,65.7557448687004,67.8793251861384,778395.931826232,0.0,1.0
2018-11-15,79.45,79.76,77.85,78.73,1072899,66.4245890631691,66.6837661885257,65.0869006742317,65.8226292881473,1283287.20963461,0.0,1.0
2018-11-16,80.25,80.35,78.32,79.07,2359537,67.0934332576377,67.1770387819463,65.4798466384821,66.1068880707964,2822226.18602462,0.0,1.0
2018-11-19,80.71,81.05,80.08,80.15,908137,67.4780186694572,67.7622774521064,66.9513038663131,67.0098277333291,1086216.5000582,0.0,1.0
2018-11-20,79.79,80.5,79.43,80.41,824536,66.7088478458182,67.3024470684092,66.4078679583073,67.2272020965314,986221.911552984,0.0,1.0
2018-11-21,79.54,80.5,79.31,80.02,355254,66.4998340350468,67.3024470684092,66.307541329137,66.901140551728,424916.897463353,0.0,1.0
2018-11-23,78.81,79.73,78.72,79.23,170234,65.8895137075941,66.6586845312331,65.8142687357164,66.2406569096902,203615.731625194,0.0,1.0
2018-11-26,79.96,80.08,79.35,79.35,514364,66.8509772371428,66.9513038663131,66.3409835388605,66.3409835388605,615227.288213055,0.0,1.0
2018-11-27,79.97,80.1,79.23,79.7,619604,66.8593377895737,66.9680249711748,66.2406569096902,66.6336028739405,741104.137703963,0.0,1.0
2018-11-28,81.55,81.7,79.79,80.27,824587,68.1803050736493,68.3057133601122,66.7088478458182,67.1101543624994,986282.912306728,0.0,1.0
2018-11-29,81.48,82.08,81.0,81.19,346207,68.1217812066333,68.6234143524848,67.7204746899521,67.8793251861384,414095.842186422,0.0,1.0
2018-11-30,81.73,82.14,81.12,81.54,723945,68.3307950174047,68.6735776670699,67.8208013191224,68.1719445212184,865905.69939848,0.0,1.0
2018-12-03,82.64,82.86,81.07,82.51,723419,69.0916052886128,69.2755374420917,67.7789985569681,68.9829181070117,865276.554369668,0.0,1.0
2018-12-04,81.51,82.74,81.24,82.41,955045,68.1468628639259,69.1752108129214,67.9211279482927,68.8993125827031,1142322.84038431,0.0,1.0
2018-12-06,80.55,80.8,78.61,80.56,744875,67.3442498305635,67.5532636413349,65.722302658977,67.3526103829943,890939.930297802,0.0,1.0
2018-12-07,80.14,81.36,79.61,80.68,473994,67.0014671808983,68.021454577463,66.5583579020628,67.4529370121646,566941.005298307,0.0,1.0
2018-12-10,79.39,80.24,77.94,80.16,499129,66.3744257485839,67.0850727052069,65.1621456461095,67.01818828576,597004.808148497,0.0,1.0
2018-12-11,79.14,80.42,78.84,80.25,376552,66.1654119378125,67.2355626489623,65.9145953648867,67.0934332576377,450391.290664202,0.0,1.0
2018-12-12,79.71,80.52,79.32,79.82,362884,66.6419634263714,67.3191681732709,66.3159018815679,66.7339295031108,434043.088660765,0.0,1.0
2018-12-13,79.7,84.1,78.93,79.78,469755,66.6336028739405,70.3122459435181,65.9898403367644,66.7004872933874,561870.766178277,0.0,1.0
2018-12-14,79.41,79.76,78.93,79.34,462343,66.3911468534456,66.6837661885257,65.9898403367644,66.3326229864296,553005.323300791,0.0,1.0
2018-12-17,77.26,79.4,76.98,79.21,869382,64.5936280808111,66.3827863010148,64.3595326127471,66.2239358048285,1039861.90767869,0.0,1.0
2018-12-18,76.56,77.54,75.85,77.3,661535,64.4514986894865,65.2765048116874,63.8537901723818,65.0744624960463,785817.56250552,0.53,1.0
2018-12-19,76.39,78.45,76.22,76.71,779478,64.3083853825741,66.0425819251596,64.1652720756617,64.5777751367621,925918.510716255,0.0,1.0
2018-12-20,75.84,76.52,75.2,76.23,501233,63.8453717425634,64.417824970213,63.3065922341874,64.1736905054801,595399.630113795,0.0,1.0
2018-12-21,75.63,77.88,75.37,75.46,1998751,63.6685847163775,65.5627314255121,63.4497055410998,63.5254714094651,2374256.29615284,0.0,1.0
2018-12-24,72.15,75.57,72.11,75.57,446258,60.7389711395827,63.6180741374673,60.7052974203092,63.6180741374673,530096.47835502,0.0,1.0
2018-12-26,75.39,75.43,71.21,72.49,837747,63.4665424007365,63.50021612001,59.9476387366553,61.0251977534075,995134.506165678,0.0,1.0
2018-12-27,76.54,76.6,73.8,74.47,627237,64.4346618298498,64.48517240876,62.1280120596147,62.6920468574459,745075.99817587,0.0,1.0
2018-12-28,76.61,77.5,76.1803,77.05,575661,64.4935908385784,65.2428310924139,64.1318509092828,64.8640017505869,683810.416454897,0.0,1.0
2018-12-31,77.42,77.45,76.5,77.04,582285,65.1754836538668,65.200738943322,64.4009881105763,64.8555833207686,691678.867155218,0.0,1.0
2019-01-02,75.62,76.65,75.19,76.6,671025,63.6601662865592,64.5272645578519,63.298173804369,64.48517240876,797090.448548098,0.0,1.0
2019-01-03,74.4,76.0,74.26,75.42,525744,62.6331178487173,63.9800666196574,62.51525983126,63.4917976901916,624515.511018921,0.0,1.0
2019-01-04,75.89,76.22,75.26,75.39,483632,63.8874638916553,64.1652720756617,63.3571028130976,63.4665424007365,574491.930721231,0.0,1.0
2019-01-07,75.55,76.52,75.36,75.68,469952,63.6012372778305,64.417824970213,63.4412871112814,63.7106768654694,558241.869492309,0.0,1.0
2019-01-08,75.48,76.05,74.26,76.04,653663,63.5423082691019,64.0221587687493,62.51525983126,64.013740338931,776466.650079052,0.0,1.0
2019-01-09,76.24,76.29,75.35,75.91,672474,64.1821089352985,64.2242010843904,63.432868681463,63.9043007512921,798811.672138794,0.0,1.0
2019-01-10,77.3,77.36,74.81,76.11,479407,65.0744624960463,65.1249730749566,62.9782734712707,64.0726693476596,569473.180085837,0.0,1.0
2019-01-11,77.05,77.53,76.67,76.98,421094,64.8640017505869,65.268086381869,64.5441014174886,64.8050727418583,500204.918357607,0.0,1.0
2019-01-14,77.6,77.71,76.51,76.56,553518,65.3270153905976,65.4196181185997,64.4094065403946,64.4514986894865,657507.411645537,0.0,1.0
2019-01-15,77.64,78.14,77.19,77.8,519940,65.3606891098711,65.7816106007899,64.9818597680442,65.4953839869651,617621.113696358,0.0,1.0
2019-01-16,77.94,78.22,77.08,78.12,738580,65.6132420044224,65.8489580393369,64.8892570400421,65.7647737411532,877337.004565634,0.0,1.0
2019-01-17,78.18,78.21,77.55,77.56,557973,65.8152843200634,65.8405396095185,65.2849232415057,65.2933416713241,662799.372374693,0.0,1.0
2019-01-18,80.35,80.41,78.16,78.63,1396449,67.642083590651,67.6925941695613,65.7984474604267,66.1941136618903,1658799.8357506,0.0,1.0
2019-01-22,79.5,81.11,79.08,80.05,842644,66.926517056089,68.2818842568476,66.5729430037173,67.3895306960997,1000951.50542285,0.0,1.0
2019-01-23,79.66,79.9,78.61,79.36,324184,67.0612119331831,67.2632542488241,66.1772768022536,66.8086590386318,385088.439286341,0.0,1.0
2019-01-24,79.12,79.6,78.47,79.33,431794,66.6066167229908,67.0107013542728,66.0594187847963,66.7834037491767,512915.127067363,0.0,1.0
2019-01-25,79.35,80.13,79.11,79.72,642867,66.8002406088134,67.4568781346467,66.5981982931724,67.1117225120933,763642.405851899,0.0,1.0
2019-01-28,78.99,79.35,78.14,79.05,457674,66.4971771353519,66.8002406088134,65.7816106007899,66.5476877142621,543657.201965355,0.0,1.0
2019-01-29,79.39,79.48,78.57,79.15,628060,66.8339143280869,66.9096801964523,66.1436030829801,66.6318720124459,746053.615163547,0.0,1.0
2019-01-30,80.19,80.57,78.9,79.69,718792,67.507388713557,67.8272890466553,66.4214112669865,67.0864672226382,853831.433542394,0.0,1.0
2019-01-31,81.12,81.43,79.69,79.88,3190486,68.290302686666,68.5512740110356,67.0864672226382,67.2464173891873,3789882.51827641,0.0,1.0
2019-02-01,81.56,81.62,80.31,81.17,751469,68.6607135986745,68.7112241775848,67.6084098713775,68.3323948357578,892647.460646013,0.0,1.0
2019-02-04,82.47,82.48,80.96,81.52,766627,69.4267907121467,69.4352091419651,68.1556078095719,68.627039879401,910653.193694845,0.0,1.0
2019-02-05,82.58,82.62,81.68,82.54,761629,69.5193934401488,69.5530671594224,68.761734756495,69.4857197208754,904716.219570419,0.0,1.0
2019-02-06,81.85,82.56,81.25,82.52,936603,68.9048480634074,69.5025565805121,68.3997422743048,69.4688828612386,1112562.58020416,0.0,1.0
2019-02-07,84.3,85.91,78.75,80.53,1461361,70.9673633689095,72.322730569668,66.2951348197108,67.7936153273818,1735906.85142983,0.0,1.0
2019-02-08,84.02,84.05,83.1,83.82,895616,70.731647333995,70.7569026234501,69.9571517907044,70.5632787376275,1063875.35362595,0.0,1.0
2019-02-11,84.06,84.45,83.22,84.3,957370,70.7653210532685,71.0936398161852,70.0581729485249,70.9673633689095,1137231.07593084,0.0,1.0
2019-02-12,84.72,85.12,84.42,84.59,605076,71.3209374212813,71.6576746140163,71.06838452673,71.2114978336424,718751.611707,0.0,1.0
2019-02-13,84.5,85.54,84.04,85.03,582689,71.135731965277,72.0112486663881,70.7484841936317,71.581908745651,692158.766624259,0.0,1.0
2019-02-14,83.99,84.55,83.58,84.12,524098,70.7063920445399,71.1778241143689,70.3612364219864,70.8158316321788,622560.277043569,0.0,1.0
2019-02-15,85.48,85.52,84.25,84.5,665609,71.9607380874779,71.9944118067514,70.9252712198176,71.135731965277,790656.94477501,0.0,1.0
2019-02-19,85.61,85.78,84.97,85.39,632727,72.0701776751168,72.2132909820292,71.5313981667407,71.8849722191125,751597.404326952,0.0,1.0
2019-02-20,85.95,85.99,85.51,85.77,530046,72.3564042889415,72.3900780082151,71.985993376933,72.2048725522108,629625.727642228,0.0,1.0
2019-02-21,85.54,86.15,85.19,86.07,672572,72.0112486663881,72.5247728853091,71.716603622745,72.4574254467621,798928.083396136,0.0,1.0
2019-02-22,86.12,86.21,85.4,85.84,573889,72.4995175958539,72.5752834642193,71.8933906489309,72.2638015609394,681705.510862964,0.0,1.0
2019-02-25,85.86,86.86,85.68,86.35,571616,72.2806384205762,73.1224814024138,72.1291066838454,72.6931414816766,679005.482414619,0.0,1.0
2019-02-26,85.61,86.15,85.49,85.74,599224,72.0701776751168,72.5247728853091,71.9691565172963,72.1796172627557,711800.196625738,0.0,1.0
2019-02-27,85.99,86.48,85.42,85.62,719192,72.3900780082151,72.8025810693155,71.9102275085676,72.0785961049351,854306.581531543,0.0,1.0
2019-02-28,86.82,87.16,85.84,86.29,1059285,73.0888076831403,73.375034296965,72.2638015609394,72.6426309027663,1258292.84421634,0.0,1.0
2019-03-01,86.99,87.46,86.74,87.35,572197,73.2319209900526,73.6275871915163,73.0214602445932,73.5349844635142,679695.63486886,0.0,1.0
2019-03-04,85.8,87.28,85.25,87.17,864371,72.2301278416659,73.4760554547856,71.7671142016552,73.3834527267834,1026760.35632349,0.0,1.0
2019-03-05,85.56,86.46,85.34,85.98,421882,72.0280855260249,72.7857442096787,71.8428800700206,72.3816595783967,501140.959896232,0.0,1.0
2019-03-06,84.76,85.83,84.65,85.51,461135,71.3546111405548,72.255383131121,71.2620084125527,71.985993376933,547768.419941474,0.0,1.0
2019-03-07,84.59,84.84,84.07,84.77,571105,71.2114978336424,71.4219585791018,70.7737394830869,71.3630295703732,678398.480858481,0.0,1.0
2019-03-08,84.49,84.57,83.0,84.11,416294,71.1273135354587,71.1946609740057,69.8729674925206,70.8074132023604,494503.142487809,0.0,1.0
2019-03-11,85.45,85.62,84.72,84.72,577733,71.9354827980228,72.0785961049351,71.3209374212813,71.3209374212813,686271.683038692,0.0,1.0
2019-03-12,85.69,85.85,85.42,85.6,577211,72.1375251136638,72.2722199907578,71.9102275085676,72.0617592452984,685651.614912852,0.0,1.0
2019-03-13,85.04,86.02,85.0,85.75,619767,71.5903271754693,72.4153332976702,71.5566534561958,72.188035692574,736202.609478499,0.0,1.0
2019-03-14,85.32,85.52,84.64,85.1,508384,71.8260432103839,71.9944118067514,71.2535899827343,71.6408377543796,603894.08828982,0.0,1.0
2019-03-15,85.62,86.38,85.125,85.33,2022363,72.0785961049351,72.7183967711317,71.6618838289255,71.8344616402022,2402304.28195236,0.0,1.0
2019-03-18,85.92,86.23,85.51,85.74,524800,72.3311489994864,72.5921203238561,71.985993376933,72.1796172627557,623394.161764528,0.0,1.0
2019-03-19,84.58,85.79,84.18,85.79,647391,71.6745114736531,72.6998857806183,71.3355447606067,72.6998857806183,763958.200121503,0.56,1.0
2019-03-20,84.03,85.32,83.88,84.66,562565,71.2084322432143,72.3015998927888,71.0813197258219,71.7423048162623,663858.695674412,0.0,1.0
2019-03-21,84.91,85.12,83.58,83.7,384246,71.9541590119163,72.1321165362657,70.8270946910372,70.9287847049511,453432.13384784,0.0,1.0
2019-03-22,84.64,85.43,84.49,84.49,543996,71.72535648061,72.3948157388766,71.5982439632177,71.5982439632177,641946.219569468,0.0,1.0
2019-03-25,84.66,85.45,84.23,84.74,406585,71.7423048162623,72.4117640745289,71.3779155997375,71.8100981588716,479793.424370128,0.0,1.0
2019-03-26,85.04,85.33,84.51,85.08,489651,72.0643231936564,72.310074060615,71.61519229887,72.098219864961,577816.028717875,0.0,1.0
2019-03-27,85.37,85.69,84.8,85.26,398181,72.3439707319197,72.6151441023567,71.8609431658286,72.2507548858319,469876.226395764,0.0,1.0
2019-03-28,85.44,85.88,84.66,85.53,364123,72.4032899067028,72.7761532910538,71.7423048162623,72.4795574171382,429685.849359725,0.0,1.0
2019-03-29,85.9,86.0,85.42,85.93,532237,72.7931016267061,72.8778433049677,72.3863415710505,72.8185241301846,628069.930780731,0.0,1.0
2019-04-01,86.31,86.75,85.71,86.35,526688,73.1405425075786,73.5134058919296,72.6320924380091,73.1744391788832,621521.795183427,0.0,1.0
2019-04-02,85.52,86.52,85.37,86.31,423023,72.471083249312,73.3185000319279,72.3439707319197,73.1405425075786,499191.199275243,0.0,1.0
2019-04-03,85.47,85.89,84.82,85.89,571050,72.4287124101812,72.7846274588799,71.8778915014809,72.7846274588799,673871.47825562,0.0,1.0
2019-04-04,85.65,85.91,85.28,85.53,358055,72.5812474310521,72.8015757945322,72.2677032214842,72.4795574171382,422525.26424449,0.0,1.0
2019-04-05,86.22,86.39,85.55,85.75,505577,73.0642749971432,73.2083358501879,72.4965057527905,72.6659891093137,596609.614503181,0.0,1.0
2019-04-08,85.66,86.27,85.22,86.27,304099,72.5897215988783,73.106645836274,72.2168582145273,73.106645836274,358854.115517128,0.0,1.0
2019-04-09,85.08,85.61,84.9,85.46,369571,72.098219864961,72.5473507597475,71.9456848440902,72.4202382423551,436114.799212692,0.0,1.0
2019-04-10,86.05,86.1,85.08,85.25,346998,72.9202141440985,72.9625849832292,72.098219864961,72.2422807180057,409477.375381741,0.0,1.0
2019-04-11,86.87,86.95,86.12,86.21,328209,73.6150959058435,73.6828892484528,72.9795333188816,73.055800829317,387305.286764379,0.0,1.0
2019-04-12,87.49,87.52,86.9,87.19,505917,74.1404943110654,74.1659168145438,73.640518409322,73.8862692762806,597010.833840554,0.0,1.0
2019-04-15,87.13,87.65,86.98,87.41,443248,73.8354242693236,74.2760809962839,73.7083117519313,74.0727009684561,523057.849564569,0.0,1.0
2019-04-16,87.72,87.77,87.31,87.33,412300,74.335400171067,74.3777710101978,73.9879592901945,74.0049076258468,486537.44940862,0.0,1.0
2019-04-17,86.47,87.7,86.34,87.7,526827,73.2761291927971,74.3184518354147,73.1659650110571,74.3184518354147,621685.823089,0.0,1.0
2019-04-18,86.6,87.01,86.33,86.57,1090417,73.3862933745372,73.7337342554097,73.1574908432309,73.3608708710587,1286754.0770599,0.0,1.0
2019-04-22,85.97,86.44,85.56,86.28,427801,72.8524208014892,73.2507066893187,72.5049799206167,73.1151200041001,504829.511022209,0.0,1.0
2019-04-23,86.96,87.03,85.96,86.2,663003,73.6913634162789,73.750682591062,72.843946633663,73.0473266614909,782381.248048176,0.0,1.0
2019-04-24,87.69,87.97,86.87,87.01,547657,74.3099776675885,74.547254366721,73.6150959058435,73.7337342554097,646266.407787476,0.0,1.0
2019-04-25,93.57,93.73,87.0,87.4,1426736,79.29278834937,79.4283750345886,73.7252600875836,74.0642268006299,1683629.62507751,0.0,1.0
2019-04-26,94.19,94.44,92.8,93.71,916688,79.8181867545919,80.0300409502459,78.6402774267558,79.4114266989363,1081743.97628787,0.0,1.0
2019-04-29,94.99,95.31,94.14,94.34,657698,80.4961201806846,80.7672935511217,79.7758159154611,79.9452992719843,776121.046328281,0.0,1.0
2019-04-30,96.18,96.31,94.73,95.02,880297,81.5045461519976,81.6147103337376,80.2757918172045,80.5215426841631,1038800.52656333,0.0,1.0
2019-05-01,95.22,96.48,95.11,96.48,586821,80.6910260406863,81.7587711867823,80.5978101945985,81.7587711867823,692482.155225359,0.0,1.0
2019-05-02,95.95,96.13,95.02,95.31,751992,81.3096402919959,81.4621753128668,80.5215426841631,80.7672935511217,887393.329264338,0.0,1.0
2019-05-03,96.07,96.37,95.33,96.02,474590,81.4113303059098,81.6655553406946,80.784241886774,81.368959466779,560043.192129121,0.0,1.0
2019-05-06,96.15,96.23,95.07,95.07,402033,81.4791236485191,81.5469169911284,80.5639135232939,80.5639135232939,474421.805476826,0.0,1.0
2019-05-07,95.01,95.98,94.46,95.56,527813,80.513068516337,81.3350627954744,80.0469892858982,80.9791477467757,622849.359167382,0.0,1.0
2019-05-08,95.16,96.25,94.4,95.05,547339,80.6401810337293,81.5638653267807,79.9961442789413,80.5469651876416,645891.149701345,0.0,1.0
2019-05-09,95.09,95.53,94.47,94.63,555839,80.5808618589462,80.9537252432972,80.0554634537244,80.1910501389429,655921.633135672,0.0,1.0
2019-05-10,96.41,96.49,94.35,94.62,449105,81.6994520119992,81.7672453546085,79.9537734398104,80.1825759711168,529969.442679258,0.0,1.0
2019-05-13,95.22,95.79,94.71,95.12,710506,80.6910260406863,81.1740536067774,80.2588434815522,80.6062843624247,838437.489763572,0.0,1.0
2019-05-14,95.74,95.92,95.05,95.11,1621341,81.1316827676466,81.2842177885174,80.5469651876416,80.5978101945985,1913274.59316425,0.0,1.0
2019-05-15,96.42,96.77,95.15,95.2,858011,81.7079261798254,82.0045220537409,80.6317068659032,80.674077705034,1012501.77905539,0.0,1.0
2019-05-16,97.15,97.5,96.42,96.62,899384,82.326540431135,82.6231363050506,81.7079261798254,81.8774095363486,1061324.27212933,0.0,1.0
2019-05-17,97.73,98.28,97.15,97.45,970339,82.8180421650522,83.284121395491,82.326540431135,82.5807654659198,1145055.20766847,0.0,1.0
2019-05-20,98.09,98.5,97.56,97.62,956754,83.1231122067939,83.4705530876665,82.6739813120075,82.7248263189645,1129024.13502667,0.0,1.0
2019-05-21,99.23,99.31,98.37,98.39,890136,84.0891673389761,84.1569606815853,83.3603889059264,83.3773372415787,1050411.10615278,0.0,1.0
2019-05-22,99.64,100.0,98.94,99.14,754067,84.4366082198486,84.7416782615903,83.8434164720175,84.0128998285406,889841.947279188,0.0,1.0
2019-05-23,99.22,99.27,98.26,99.05,668572,84.0806931711499,84.1230640102807,83.2671730598386,83.9366323181052,788952.984782972,0.0,1.0
2019-05-24,99.69,99.76,99.13,99.69,435246,84.4789790589794,84.5382982337625,84.0044256607145,84.4789790589794,513615.034453805,0.0,1.0
2019-05-28,98.85,100.08,98.82,99.65,1177120,83.767148961582,84.8094716041996,83.7417264581035,84.4450823876747,1389068.54826067,0.0,1.0
2019-05-29,98.49,99.1,97.78,98.43,701612,83.4620789198403,83.979003157236,82.860413004183,83.4112339128833,827942.063920641,0.0,1.0
2019-05-30,98.39,99.19,98.21,98.6,456204,83.3773372415787,84.0552706676714,83.2248022207078,83.555294765928,538346.666432233,0.0,1.0
2019-05-31,98.24,98.77,97.42,97.82,692797,83.2502247241863,83.6993556189727,82.5553429624413,82.8943096754876,817539.862570806,0.0,1.0
2019-06-03,99.57,99.67,98.01,98.51,960198,84.3772890450655,84.4620307233271,83.0553188641847,83.4790272554926,1133088.25090288,0.0,1.0
2019-06-04,99.75,100.15,99.075,100.04,929045,84.5298240659363,84.8687907789827,83.9578177376706,84.775574932895,1096325.93908763,0.0,1.0
2019-06-05,101.6,101.7,99.72,99.82,1241527,86.0975451137758,86.1822867920373,84.5044015624579,84.5891432407194,1465072.47138476,0.0,1.0
2019-06-06,101.71,102.27,101.21,101.65,811487,86.1907609598635,86.6653143581284,85.7670525685555,86.1399159529065,957600.813020258,0.0,1.0
2019-06-07,102.64,103.15,101.54,101.97,805612,86.9788585676963,87.4110411268304,86.0467001068188,86.4110893233436,950667.978881825,0.0,1.0
2019-06-10,102.58,102.99,102.396,102.89,948886,86.9280135607393,87.2754544416119,86.772088872738,87.1907127633503,1119739.4475371,0.0,1.0
2019-06-11,102.0,103.15,101.66,102.57,961528,86.4365118268221,87.4110411268304,86.1483901207327,86.9195393929132,1134657.72654613,0.0,1.0
2019-06-12,102.98,103.04,102.0,102.0,487523,87.2669802737857,87.3178252807427,86.4365118268221,86.4365118268221,575304.867688669,0.0,1.0
2019-06-13,102.65,103.41,102.32,103.11,1991547,86.9873327355225,87.6313694903105,86.7076851972592,87.3771444555258,2350138.72849233,0.0,1.0
2019-06-14,103.54,103.72,102.3,102.83,505649,87.7415336720506,87.8940686929215,86.6907368616069,87.1398677563933,596694.578598154,0.0,1.0
2019-06-17,103.86,104.3,103.38,103.38,854810,88.0127070424877,88.3855704268387,87.6059469868321,87.6059469868321,1008724.41699971,0.0,1.0
2019-06-18,103.9,104.43,103.4,104.33,697929,88.5211571120573,88.9727087315894,88.095165018159,88.8875103128097,819180.696070261,0.56,1.0
2019-06-19,104.84,105.025,103.76,103.83,420355,89.322022248586,89.4796393233283,88.4018793257657,88.4615182189115,493383.569813856,0.0,1.0
2019-06-20,105.94,106.13,104.85,104.85,898813,90.2592048551621,90.4210818508434,89.3305420904639,89.3305420904639,1054964.41468545,0.0,1.0
2019-06-21,104.59,106.4,104.42,105.99,1328199,89.1090262016368,90.6511175815485,88.9641888897114,90.3018040645519,1558947.94648141,0.0,1.0
2019-06-24,105.02,105.67,104.83,104.97,846643,89.4753794023893,90.0291691244571,89.313502406708,89.4327801929995,993730.883890789,0.0,1.0
2019-06-25,105.04,105.55,104.85,105.02,363143,89.4924190861453,89.9269310219215,89.3305420904639,89.4753794023893,426232.08881282,0.0,1.0
2019-06-26,102.25,104.99,102.2,104.64,725851,87.115383202193,89.4498198767554,87.0727839928032,89.1516254110267,851953.604769676,0.0,1.0
2019-06-27,102.84,102.96,101.55,102.14,691671,87.6180538729929,87.7202919755285,86.5189942707354,87.0216649415354,811835.489328591,0.0,1.0
2019-06-28,103.67,103.75,102.88,103.11,814766,88.325200748864,88.3933594838878,87.6521332405048,87.848089603698,956315.870259558,0.0,1.0
2019-07-01,105.13,105.36,103.47,104.53,625593,89.5690976630469,89.7650540262402,88.1548039113047,89.057907150369,734277.711911503,0.0,1.0
2019-07-02,105.41,105.87,104.89,104.99,923838,89.80765323563,90.1995659620164,89.3646214579758,89.4498198767554,1084337.02553721,0.0,1.0
2019-07-03,107.61,107.76,105.75,105.8,590864,91.6820184487823,91.8098160769518,90.0973278594808,90.1399270688706,693515.218314268,0.0,1.0
2019-07-05,107.83,108.18,106.46,107.27,484955,91.8694549700975,92.1676494358263,90.7022366328163,91.3923438249315,569206.573251367,0.0,1.0
2019-07-08,107.38,108.34,107.23,107.47,761982,91.4860620855891,92.3039669058738,91.3582644574196,91.5627406624908,894361.668813031,0.0,1.0
2019-07-09,107.5,107.7,106.49,106.94,827489,91.5883001881247,91.758697025684,90.7277961584502,91.1111890429586,971249.245998496,0.0,1.0
2019-07-10,107.07,108.5,106.74,107.5,943040,91.2219469873722,92.4402843759212,90.9407922053993,91.5883001881247,1106875.00250326,0.0,1.0
2019-07-11,106.81,107.13,105.73,107.13,680920,91.0004310985451,91.27306603864,90.0802881757249,91.27306603864,799216.710536691,0.0,1.0
2019-07-12,107.68,107.76,106.33,107.32,537600,91.741657341928,91.8098160769518,90.5914786884028,91.4349430343213,630997.626130126,0.0,1.0
2019-07-15,107.82,108.36,107.21,107.88,569315,91.8609351282196,92.3210065896297,91.3412247736637,91.9120541794873,668222.495387411,0.0,1.0
2019-07-16,108.67,108.89,108.0,108.08,645663,92.5851216878466,92.7725582091618,92.0142922820229,92.0824510170467,757834.487128079,0.0,1.0
2019-07-17,107.05,108.66,106.81,108.66,558119,91.2049073036162,92.5766018459686,91.0004310985451,92.5766018459686,655081.406432514,0.0,1.0
2019-07-18,107.45,107.64,106.51,106.99,615548,91.5457009787349,91.7075779744162,90.7448358422061,91.1537882523484,722487.58699618,0.0,1.0
2019-07-19,106.74,107.92,106.73,107.72,626726,90.9407922053993,91.9461335469992,90.9322723635214,91.7757367094399,735607.548798417,0.0,1.0
2019-07-22,106.43,107.08,106.04,106.62,416201,90.6766771071824,91.2304668292501,90.3444032739418,90.8385541028638,488507.892472069,0.0,1.0
2019-07-23,106.5,106.72,105.16,106.38,571969,90.7363160003282,90.9237525216434,89.5946571886808,90.6340778977926,671337.576674147,0.0,1.0
2019-07-24,107.26,107.33,105.85,106.42,598721,91.3838239830535,91.4434628761993,90.1825262782604,90.6681572653044,702737.220450623,0.0,1.0
2019-07-25,107.19,107.85,106.54,107.44,588333,91.3241850899078,91.8864946538534,90.77039536784,91.5371811368569,690544.505904046,0.0,1.0
2019-07-26,107.83,107.86,106.49,107.4,550081,91.8694549700975,91.8950144957314,90.7277961584502,91.503101769345,645646.95903885,0.0,1.0
2019-07-29,106.26,108.11,105.8,108.06,722582,90.531839795257,92.1080105426805,90.1399270688706,92.0654113332907,848116.679100369,0.0,1.0
2019-07-30,105.87,106.6,105.46,105.53,662182,90.1995659620164,90.8215144191078,89.8502524450198,89.9098913381656,777223.344616999,0.0,1.0
2019-07-31,107.33,109.18,105.49,106.09,2421873,91.4434628761993,93.0196336236228,89.8758119706537,90.3870024833316,2842626.69975566,0.0,1.0
2019-08-01,106.29,108.2,106.11,107.17,697325,90.5573993208909,92.1846891195822,90.4040421670875,91.3071454061518,818471.762725428,0.0,1.0
2019-08-02,106.25,106.96,105.77,106.4,744162,90.523319953379,91.1282287267146,90.1143675432367,90.6511175815485,873445.78767903,0.0,1.0
2019-08-05,103.8,106.11,103.21,105.84,922544,88.4359586932776,90.4040421670875,87.9332880224777,90.1740064363825,1082818.21800705,0.0,1.0
2019-08-06,106.99,107.05,103.68,104.39,915693,91.1537882523484,91.2049073036162,88.333720590742,88.9386293640775,1074776.98895828,0.0,1.0
2019-08-07,107.36,108.27,104.75,105.95,801282,91.4690224018332,92.244328012728,89.2453436716843,90.2677246970401,940489.285455355,0.0,1.0
2019-08-08,109.74,109.89,107.7,107.92,487135,93.4967447687888,93.6245423969583,91.758697025684,91.9461335469992,571765.306184708,0.0,1.0
2019-08-09,109.97,110.46,108.76,109.81,423760,93.692701131982,94.1101733840023,92.6618002647483,93.5563836619346,497380.122858821,0.0,1.0
2019-08-12,108.66,110.7,108.44,109.34,505507,92.5766018459686,94.3146495890735,92.3891653246534,93.1559510936703,593329.086666967,0.0,1.0
2019-08-13,110.71,110.87,107.79,108.24,793811,94.3231694309515,94.4594869009989,91.8353756025857,92.2187684870941,931720.3433705,0.0,1.0
2019-08-14,106.94,110.33,106.85,109.83,611676,91.1111890429586,93.9994154395888,91.0345104660569,93.5734233456905,717942.901712743,0.0,1.0
2019-08-15,108.58,108.9,107.04,107.18,477843,92.5084431109449,92.7810780510398,91.1963874617383,91.3156652480298,560859.000489021,0.0,1.0
2019-08-16,109.7,110.12,108.59,109.18,638236,93.462665401277,93.8204987601515,92.5169629528229,93.0196336236228,749117.189194172,0.0,1.0
2019-08-19,110.55,111.04,109.93,111.04,531619,94.186851960904,94.6043242129243,93.6586217644702,94.6043242129243,623977.542793287,0.0,1.0
2019-08-20,109.43,111.0,109.39,110.33,418282,93.2326296705719,94.5702448454125,93.1985503030601,93.9994154395888,490950.426065776,0.0,1.0
2019-08-21,110.48,110.55,109.52,110.36,326071,94.1272130677583,94.186851960904,93.3093082474736,94.0249749652227,382719.544177597,0.0,1.0
2019-08-22,111.03,111.32,109.84,110.5,403447,94.5958043710464,94.8428797855073,93.5819431875685,94.1442527515142,473538.131081326,0.0,1.0
2019-08-23,108.23,111.7,107.48,110.73,543590,92.2102486452161,95.16663377687,91.5712605043688,94.3402091147074,638028.273043294,0.0,1.0
2019-08-26,110.33,110.34,108.42,109.35,588995,93.9994154395888,94.0079352814668,92.3721256408975,93.1644709355482,691321.515629675,0.0,1.0
2019-08-27,110.39,111.12,109.84,110.8,653177,94.0505344908566,94.672482947948,93.5819431875685,94.3998480078532,766653.899633179,0.0,1.0
2019-08-28,111.1,111.33,109.18,109.84,730612,94.6554432641921,94.8513996273853,93.0196336236228,93.5819431875685,857541.736648406,0.0,1.0
2019-08-29,112.68,112.94,111.16,112.07,617951,96.0015782809106,96.2230941697377,94.7065623154599,95.4818679263547,725308.061876371,0.0,1.0
2019-08-30,112.49,113.69,111.96,113.13,478267,95.8397012852293,96.8620823105851,95.3881496656971,96.384971165419,561356.662307248,0.0,1.0
2019-09-03,112.68,113.27,112.16,112.5,610951,96.0015782809106,96.5042489517105,95.5585465032564,95.8482211271072,717091.946952802,0.0,1.0
2019-09-04,113.66,113.74,112.5,113.39,553058,96.8365227849512,96.9046815199749,95.8482211271072,96.6064870542461,649141.155342773,0.0,1.0
2019-09-05,113.93,115.25,113.55,114.33,450892,97.0665585156562,98.1911776435476,96.7428045242935,97.4073521907748,529225.784302576,0.0,1.0
2019-09-06,114.94,115.56,114.02,114.11,452008,97.9270625453307,98.4552927417645,97.1432370925579,97.2199156694596,530535.667767533,0.0,1.0
2019-09-09,113.4,115.33,112.51,115.23,801533,96.6150068961241,98.2593363785713,95.8567409689852,98.1741379597917,940783.891861901,0.0,1.0
2019-09-10,111.78,113.31,111.18,113.31,770789,95.2347925118937,96.5383283192224,94.7236019992158,96.5383283192224,904698.715117585,0.0,1.0
2019-09-11,111.48,111.87,109.7,111.45,634289,94.9791972555548,95.3114710887954,93.462665401277,94.9536377299209,744484.474107982,0.0,1.0
2019-09-12,113.24,113.66,111.75,111.91,521140,96.4786894260766,96.8365227849512,95.2092329862598,95.3455504563073,611678.018752704,0.0,1.0
2019-09-13,112.95,113.6,112.2,113.25,534629,96.2316140116156,96.7854037336834,95.5926258707683,96.4872092679546,627510.472210422,0.0,1.0
2019-09-16,112.78,112.97,111.96,112.56,461460,96.0867766996902,96.2486536953716,95.3881496656971,95.899340178375,541629.770375759,0.0,1.0
2019-09-17,114.05,114.08,112.43,112.43,637269,97.6459077633579,97.6715927895122,96.2589163510243,96.2589163510243,744327.449196736,0.56,1.0
2019-09-18,114.55,114.62,113.16,114.01,411879,98.0739915325966,98.13392326029,96.8839186541129,97.6116610618188,481072.899274408,0.0,1.0
2019-09-19,114.3,115.15,114.09,114.25,374150,97.8599496479772,98.5876920556831,97.680154464897,97.8171412710533,437005.589659875,0.0,1.0
2019-09-20,113.81,114.4,112.82,114.06,907297,97.4404275541233,97.945566401825,96.5928216910305,97.6544694387426,1059718.99099729,0.0,1.0
2019-09-23,114.28,114.82,113.36,113.36,389738,97.8428262972077,98.3051567679855,97.0551521618084,97.0551521618084,455212.306569185,0.0,1.0
2019-09-24,114.35,115.18,113.85,114.96,580458,97.9027580249011,98.6133770818374,97.4746742556624,98.4250202233724,677972.445711057,0.0,1.0
2019-09-25,115.1,115.31,113.87,114.27,719115,98.5448836787592,98.7246788618395,97.4917976064319,97.8342646218229,839923.224931876,0.0,1.0
2019-09-26,116.59,117.16,115.2,115.29,588768,99.8205733110907,100.308588808023,98.630500432607,98.7075555110699,687678.48994485,0.0,1.0
2019-09-27,115.76,117.05,115.04,117.0,397237,99.1099542541544,100.21441037879,98.4935136264506,100.171602001866,463971.106293518,0.0,1.0
2019-09-30,116.67,116.84,115.52,116.02,523161,99.8890667141689,100.03461519571,98.9044740449198,99.3325578141585,611049.796317119,0.0,1.0
2019-10-01,114.2,117.05,114.09,116.89,463249,97.7743328941295,100.21441037879,97.680154464897,100.077423572634,541072.838178131,0.0,1.0
2019-10-02,113.02,113.69,111.56,113.54,516291,96.764055198726,97.3376874495059,95.5140505925489,97.2092623187343,603025.665885572,0.0,1.0
2019-10-03,114.19,114.38,112.35,112.35,516783,97.7657712187447,97.9284430510554,96.1904229479461,96.1904229479461,603600.319768006,0.0,1.0
2019-10-04,117.41,117.6,114.55,114.75,555505,100.522630692642,100.685302524953,98.0739915325966,98.2452250402921,648827.449108672,0.0,1.0
2019-10-07,115.98,117.34,115.94,117.21,489460,99.2983111126194,100.462698964949,99.2640644110803,100.351397184947,571687.17336609,0.0,1.0
2019-10-08,113.82,115.48,113.48,115.48,605808,97.448989229508,98.8702273433807,97.1578922664257,98.8702273433807,707581.136604757,0.0,1.0
2019-10-09,114.83,115.4,113.92,113.92,543034,98.3137184433703,98.8017339403025,97.5346059833558,97.5346059833558,634261.374783805,0.0,1.0
2019-10-10,116.23,116.52,114.83,114.83,391895,99.5123529972388,99.7606415833972,98.3137184433703,98.3137184433703,457731.673285465,0.0,1.0
2019-10-11,116.13,118.19,116.05,117.89,568416,99.426736243391,101.190441372655,99.3582428403128,100.933591111111,663907.441539778,0.0,1.0
2019-10-14,116.16,116.84,115.52,115.77,387856,99.4524212695454,100.03461519571,98.9044740449198,99.1185159295391,453014.138669305,0.0,1.0
2019-10-15,116.08,116.86,115.65,116.62,428374,99.3839278664672,100.05173854648,99.0157758249218,99.846258337245,500338.988279993,0.0,1.0
2019-10-16,115.25,115.61,113.78,115.57,671797,98.6733088095308,98.9815291233827,97.4147425279689,98.9472824218436,784656.004588361,0.0,1.0
2019-10-17,115.12,115.94,114.36,115.63,713387,98.5620070295288,99.2640644110803,97.9113197002859,98.9986524741523,833232.945585165,0.0,1.0
2019-10-18,115.72,116.14,114.57,114.95,635467,99.0757075526153,99.4352979187758,98.0911148833661,98.4164585479876,742222.720952537,0.0,1.0
2019-10-21,116.04,116.26,114.65,115.87,521176,99.3496811649281,99.5380380233931,98.1596082864444,99.2041326833869,608731.324860551,0.0,1.0
2019-10-22,113.38,115.98,113.01,115.98,489438,97.0722755125779,99.2983111126194,96.7554935233413,99.2983111126194,571661.477460778,0.0,1.0
2019-10-23,113.96,114.08,113.05,113.19,448889,97.5688526848949,97.6715927895122,96.7897402248804,96.9096036802672,524300.419983514,0.0,1.0
2019-10-24,115.27,115.47,113.25,114.36,1052118,98.6904321603004,98.8616656679959,96.9609737325759,97.9113197002859,1228869.29568828,0.0,1.0
2019-10-25,111.65,117.9,109.67,116.0,983586,95.5911056710119,100.942152786496,93.8958939448264,99.315434463389,1148824.21464973,0.0,1.0
2019-10-28,110.73,112.2,110.15,111.65,854170,94.8034315356126,96.0619978171745,94.3068543632956,95.5911056710119,997666.883655688,0.0,1.0
2019-10-29,111.38,111.94,110.12,110.58,787937,95.3599404356229,95.8393942571703,94.2811693371413,94.675006404841,920307.024722259,0.0,1.0
2019-10-30,112.78,113.22,110.92,111.5,821776,96.5585749894914,96.9352887064215,94.9661033679233,95.4626805402402,959830.831079337,0.0,1.0
2019-10-31,113.21,113.25,111.58,112.55,1128662,96.9267270310367,96.9609737325759,95.5311739433184,96.3616564556416,1318272.3582432,0.0,1.0
2019-11-01,112.1,114.0,111.08,113.52,559183,95.9763810633267,97.603099386434,95.1030901740797,97.1921389679648,653123.337278573,0.0,1.0
2019-11-04,110.18,113.17,109.84,112.6,527149,94.33253938945,96.8924803294977,94.0414424263676,96.4044648325655,615707.763152782,0.0,1.0
2019-11-05,110.03,110.43,109.18,110.0,494131,94.2041142586783,94.5465812740693,93.4763718509725,94.178429232524,577142.881262125,0.0,1.0
2019-11-06,110.89,110.94,109.61,110.37,563227,94.940418341769,94.9832267186928,93.8445238925178,94.4952112217607,657846.711873213,0.0,1.0
2019-11-07,109.03,110.54,108.35,110.54,704035,93.3479467202009,94.6407597033019,92.7657527940361,94.6407597033019,822309.849836136,0.0,1.0
2019-11-08,108.7,109.69,108.21,108.48,481429,93.0654114325033,93.913017295596,92.6458893386493,92.8770545740382,562306.999931482,0.0,1.0
2019-11-11,109.14,109.54,108.25,108.5,356356,93.4421251494334,93.7845921648244,92.6801360401884,92.8941779248078,416222.274245181,0.0,1.0
2019-11-12,108.57,109.83,108.31,109.24,664080,92.9541096525012,94.0328807509828,92.7315060924971,93.5277419032811,775642.581802299,0.0,1.0
2019-11-13,108.37,108.97,107.7,108.28,1067636,92.7828761448057,93.2965766678922,92.2092438940258,92.7058210663427,1246994.25289887,0.0,1.0
2019-11-14,108.0,108.34,107.32,108.34,853469,92.466094155569,92.7571911186514,91.8839002294043,92.7571911186514,996848.11867279,0.0,1.0
2019-11-15,107.1,108.54,106.81,108.15,797909,91.6955433709393,92.9284246263469,91.4472547847808,92.5945192863407,931954.27780281,0.0,1.0
2019-11-18,107.86,107.88,106.72,106.83,719259,92.3462307001822,92.3633540509517,91.3701997063178,91.4643781355504,840091.4163121,0.0,1.0
2019-11-19,107.9,108.26,107.66,108.0,893856,92.3804774017213,92.6886977155732,92.1749971924867,92.466094155569,1044019.9608473,0.0,1.0
2019-11-20,107.93,108.94,107.53,107.74,816048,92.4061624278756,93.2708916417379,92.0636954124846,92.2434905955649,953140.551732626,0.0,1.0
2019-11-21,106.09,108.29,105.87,107.98,566100,90.830814157077,92.7143827417275,90.642457298612,92.4489708047995,661202.363507832,0.0,1.0
2019-11-22,105.75,106.97,105.63,106.13,518917,90.5397171939947,91.5842415909372,90.4369770893774,90.8650608586161,606092.822583278,0.0,1.0
2019-11-25,105.94,106.57,105.76,106.07,533453,90.7023890263054,91.2417745755462,90.5482788693795,90.8136908063075,623070.808020392,0.0,1.0
2019-11-26,107.28,107.32,105.84,106.0,1320801,91.8496535278652,91.8839002294043,90.6167722724577,90.7537590786141,1542689.8832777,0.0,1.0
2019-11-27,107.4,107.69,106.74,107.28,628225,91.9523936324825,92.200682218641,91.3873230570874,91.8496535278652,733764.096122078,0.0,1.0
2019-11-29,107.05,107.79,106.75,107.51,325062,91.6527349940154,92.2862989724888,91.3958847324722,92.0465720617151,379671.016934434,0.0,1.0
2019-12-02,105.63,107.18,105.61,106.98,684545,90.4369770893774,91.7640367740175,90.4198537386078,91.592803266322,799545.613721019,0.0,1.0
2019-12-03,104.39,105.37,103.87,105.12,496314,89.3753293416653,90.2143735293732,88.930122221657,90.0003316447539,579692.615866501,0.0,1.0
2019-12-04,104.55,105.01,104.12,104.5,644766,89.5123161478217,89.9061532155213,89.1441641062764,89.4695077708978,753083.912929678,0.0,1.0
2019-12-05,104.7,104.93,104.38,104.84,625193,89.6407412785933,89.8376598124431,89.3667676662805,89.7606047339802,730222.733171793,0.0,1.0
2019-12-06,105.37,105.62,104.8,105.11,606419,90.2143735293732,90.4284154139926,89.7263580324411,89.9917699693691,708294.781975016,0.0,1.0
2019-12-09,106.26,106.39,105.28,105.68,547942,90.9763626386182,91.0876644186203,90.1373184509103,90.4797854663013,639993.897659793,0.0,1.0
2019-12-10,105.71,106.68,105.58,106.07,376775,90.5054704924556,91.3359530047787,90.3941687124535,90.8136908063075,440071.578361886,0.0,1.0
2019-12-11,105.32,105.93,104.89,105.92,366612,90.1715651524493,90.6938273509206,89.803413110904,90.6852656755358,428201.238103398,0.0,1.0
2019-12-12,106.18,106.61,105.03,105.19,561654,90.90786923554,91.2760212770853,89.9232765662909,90.0602633724473,656009.454643399,0.0,1.0
2019-12-13,105.45,106.1,105.08,105.87,450819,90.2828669324514,90.8393758324618,89.9660849432148,90.642457298612,526554.651676802,0.0,1.0
2019-12-16,105.7,106.09,105.4,105.68,528859,90.4969088170708,90.830814157077,90.2400585555276,90.4797854663013,617705.035792949,0.0,1.0
2019-12-17,105.58,106.15,105.09,106.04,858006,90.3941687124535,90.8821842093857,89.9746466185995,90.7880057801532,1002147.31514556,0.0,1.0
2019-12-18,103.81,105.13,103.81,105.04,633137,89.3582059908957,90.4944436549742,89.3582059908957,90.4169729051507,735533.477213011,0.56,1.0
2019-12-19,103.29,103.53,102.69,103.5,740105,88.9105972141376,89.1171858803337,88.3941255486474,89.0913622970591,859801.281796412,0.0,1.0
2019-12-20,104.13,104.75,103.0,104.75,1143360,89.6336575458238,90.167344933497,88.660969242484,90.167344933497,1328274.2226505,0.0,1.0
2019-12-23,102.99,104.51,102.74,104.51,459408,88.6523613813925,89.960756267301,88.4371648541049,89.960756267301,533707.497270693,0.0,1.0
2019-12-24,103.27,103.47,102.87,103.29,176227,88.8933814919546,89.0655387137846,88.5490670482944,88.9105972141376,204727.978445135,0.0,1.0
2019-12-26,103.55,103.74,103.2,103.24,587835,89.1344016025166,89.2979509632552,88.833126464314,88.86755790868,682904.839833259,0.0,1.0
2019-12-27,103.9,103.98,103.17,103.35,357378,89.4356767407193,89.5045396294513,88.8073028810395,88.9622443806866,415176.309423444,0.0,1.0
2019-12-30,104.44,104.45,103.73,104.09,380147,89.9005012396604,89.9091091007519,89.2893431021637,89.5992261014578,441627.71210985,0.0,1.0
2019-12-31,105.15,105.18,104.16,104.34,488929,90.5116593771572,90.5374829604317,89.6594811290984,89.8144226287454,568002.892707708,0.0,1.0
2020-01-02,105.96,106.03,104.8,105.62,745755,91.2088961255689,91.2691511532095,90.2103842389546,90.9162288484578,866365.049426884,0.0,1.0
2020-01-03,106.5,106.61,105.31,105.31,461828,91.6737206245101,91.7684070965167,90.6493851546212,90.6493851546212,536518.880928346,0.0,1.0
2020-01-06,105.68,106.28,105.08,105.85,409619,90.9678760150069,91.4843476804971,90.4514043495167,91.1142096535624,475866.182836441,0.0,1.0
2020-01-07,103.69,105.61,103.68,105.15,443080,89.2549116577977,90.9076209873663,89.2463037967062,90.5116593771572,514738.789683024,0.0,1.0
2020-01-08,103.1,103.87,102.82,102.9,884493,88.747047853399,89.4098531574448,88.5060277428369,88.5748906315689,1027540.97748286,0.0,1.0
2020-01-09,104.94,104.97,103.13,103.23,751657,90.3308942942356,90.3567178775101,88.7728714366735,88.8589500475886,873221.572710961,0.0,1.0
2020-01-10,104.7,106.02,104.59,105.22,437596,90.1243056280395,91.260543292118,90.029619156033,90.5719144047977,508367.869030723,0.0,1.0
2020-01-13,105.09,105.67,104.53,104.96,605511,90.4600122106082,90.9592681539154,89.977971989484,90.3481100164186,703439.557821967,0.0,1.0
2020-01-14,104.86,105.45,104.44,105.41,627232,90.2620314055036,90.7698952099023,89.9005012396604,90.7354637655363,728673.46874258,0.0,1.0
2020-01-15,105.4,105.92,104.91,105.02,469925,90.7268559044448,91.1744646812029,90.3050707109611,90.3997571829676,545925.398893642,0.0,1.0
2020-01-16,105.53,106.52,105.31,105.89,472171,90.8387580986343,91.6909363466931,90.6493851546212,91.1486410979284,548534.641742852,0.0,1.0
2020-01-17,107.31,107.42,105.85,105.85,576196,92.3709573729219,92.4656438449284,91.1142096535624,91.1142096535624,669383.478514489,0.0,1.0
2020-01-21,106.33,107.67,106.16,107.27,759686,91.5273869859546,92.680840372216,91.381053347399,92.3365259285559,882549.093118934,0.0,1.0
2020-01-22,107.14,107.34,106.59,106.84,352075,92.2246237343663,92.3967809561964,91.7511913743337,91.9663879016212,409015.661681075,0.0,1.0
2020-01-23,105.98,106.7,105.14,106.7,485420,91.226111847752,91.8458778463402,90.5030515160657,91.8458778463402,563926.386404111,0.0,1.0
2020-01-24,106.02,106.51,105.55,105.9,330079,91.260543292118,91.6823284856016,90.8559738208173,91.1572489590199,383462.27534482,0.0,1.0
2020-01-27,104.75,105.7,104.51,105.14,463946,90.167344933497,90.9850917371899,89.960756267301,90.5030515160657,538979.422493185,0.0,1.0
2020-01-28,105.35,106.5,104.97,105.09,479635,90.6838165989872,91.6737206245101,90.3567178775101,90.4600122106082,557205.785387779,0.0,1.0
2020-01-29,105.04,105.97,104.82,105.65,422567,90.4169729051507,91.2175039866604,90.2275999611376,90.9420524317323,490908.247133669,0.0,1.0
2020-01-30,106.8,106.82,104.4,104.66,467189,91.9319564572552,91.9491721794382,89.8660697952944,90.0898741836735,542746.908940197,0.0,1.0
2020-01-31,104.95,107.1,104.7,106.64,976620,90.3395021553271,92.1901922900003,90.1243056280395,91.7942306797912,1134567.56518063,0.0,1.0
2020-02-03,106.31,107.59,105.37,105.84,538907,91.5101712637716,92.611977483484,90.7010323211703,91.1056017924709,626063.773882164,0.0,1.0
2020-02-04,106.04,107.4,105.99,107.33,563901,91.277759014301,92.4484281227454,91.2347197088435,92.3881730951049,655100.023113313,0.0,1.0
2020-02-05,108.01,108.21,106.07,107.04,671895,92.9735076493271,93.1456648711572,91.3035825975755,92.1385451234513,780559.761429257,0.0,1.0
2020-02-06,112.84,113.79,109.62,110.72,867522,97.1311045565232,97.948851360216,94.3593732850592,95.3062380051245,1007825.27828698,0.0,1.0
2020-02-07,112.83,113.32,112.13,113.13,755114,97.1224966954317,97.5442818889154,96.5199464190265,97.3807325281768,877237.669117782,0.0,1.0
2020-02-10,114.08,114.32,112.73,112.99,646551,98.1984793318696,98.4050679980657,97.0364180845167,97.2602224728958,751116.907123654,0.0,1.0
2020-02-11,114.92,115.52,114.16,114.46,875312,98.9215396635559,99.4380113290461,98.2673422206016,98.5255780533467,1016875.14551554,0.0,1.0
2020-02-12,113.74,115.0,113.62,114.85,664957,97.9058120547585,98.9904025522879,97.8025177216605,98.8612846359154,772499.687124796,0.0,1.0
2020-02-13,114.85,115.45,113.18,113.18,795208,98.8612846359154,99.3777563014056,97.4237718336343,97.4237718336343,923816.022989659,0.0,1.0
2020-02-14,115.21,115.26,114.35,114.66,612615,99.1711676352095,99.214206940667,98.4308915813402,98.6977352751768,711692.479104599,0.0,1.0
2020-02-18,113.85,115.53,113.65,114.9,472150,98.000498526765,99.4466191901376,97.828341304935,98.9043239413729,548510.245438385,0.0,1.0
2020-02-19,113.02,114.3,112.98,114.11,435433,97.2860460561703,98.3878522758827,97.2516146118043,98.2243029151441,505855.049670597,0.0,1.0
2020-02-20,112.12,113.03,111.17,113.03,340177,96.511338557935,97.2946539172618,95.6935917542422,97.2946539172618,395193.412607209,0.0,1.0
2020-02-21,111.32,112.29,110.77,111.91,682455,95.8227096706147,96.6576721964905,95.349277310582,96.3305734750134,792827.617389925,0.0,1.0
2020-02-24,107.48,110.73,107.47,109.93,775056,92.5172910114775,95.314845866216,92.5086831503859,94.6262169788958,900404.864531384,0.0,1.0
2020-02-25,104.72,108.3,104.63,107.92,933702,90.1415213502225,93.2231356209807,90.064050600399,92.8960368995036,1084708.4892223,0.0,1.0
2020-02-26,103.13,106.19,103.1,105.33,1182519,88.7728714366735,91.4068769306735,88.747047853399,90.6666008768042,1373766.36010919,0.0,1.0
2020-02-27,97.66,102.59,97.59,102.29,1742420,84.0643714196212,88.3080469377323,84.0041163919807,88.0498111049872,2024219.46808589,0.0,1.0
2020-02-28,93.24,96.15,92.11,95.53,2197099,80.2596968171767,82.7645843948042,79.2870085138369,82.230897007131,2552433.14993632,0.0,1.0
2020-03-02,101.36,101.62,92.14,94.0,1528673,87.2492800234774,87.4730844118565,79.3128320971114,80.913894260131,1775903.42565929,0.0,1.0
2020-03-03,99.77,102.64,98.76,100.6,1343511,85.8806301099284,88.3510862431899,85.0112361396866,86.5950825805232,1560795.40052774,0.0,1.0
2020-03-04,104.43,104.82,100.82,101.64,868686,89.891893378569,90.2275999611376,86.7844555245362,87.4903001340395,1009177.53059174,0.0,1.0
2020-03-05,101.14,102.84,99.77,101.9,993689,87.0599070794644,88.5232434650199,85.8806301099284,87.7141045224186,1154397.11379736,0.0,1.0
2020-03-06,98.21,98.97,95.49,97.36,1241152,84.5378037796539,85.1920012226081,82.196465562765,83.8061355868761,1441882.0039105,0.0,1.0
2020-03-09,90.7,93.5,89.18,92.33,1397531,78.0733000999349,80.4835012055558,76.7649052140264,79.47638145785,1623551.98944774,0.0,1.0
2020-03-10,95.99,96.04,91.16,94.08,1405767,82.6268586173402,82.6698979227977,78.4692617101441,80.982757148863,1633119.98771404,0.0,1.0
2020-03-11,90.0,94.18,88.7,92.51,1367254,77.4707498235297,81.0688357597781,76.3517278816343,79.631322957497,1588378.32704991,0.0,1.0
2020-03-12,80.56,85.14,79.35,83.06,1276218,69.3449289531506,73.2873293330591,68.3033777610787,71.4968942260264,1482619.18545565,0.0,1.0
2020-03-13,90.58,90.6,84.09,84.99,1517617,77.9700057668369,77.9872214890199,72.3835039184512,73.1582114166865,1763059.35222168,0.0,1.0
2020-03-16,78.52,88.69,78.05,83.22,1414824,67.5889252904839,76.3431200205428,67.1843558191832,71.6346200034905,1643641.76531212,0.0,1.0
2020-03-17,84.98,85.46,73.11,79.97,1557280,73.6660752210852,74.0821697857607,63.3764033821316,69.3230882022851,1796453.17064647,0.6,1.0
2020-03-18,85.37,85.7,77.04,79.69,1273899,74.004152054884,74.2902170680984,66.7831776304119,69.080366372891,1469549.40513804,0.0,1.0
2020-03-19,81.93,85.45,77.0,84.05,1390264,71.0221410080432,74.0735011489966,66.7485030833556,72.8598920020265,1603786.19826598,0.0,1.0
2020-03-20,75.03,81.96,73.08,81.96,1491457,65.0407816408334,71.0481469183354,63.3503974718394,71.0481469183354,1720520.81612355,0.0,1.0
2020-03-23,66.78,75.26,65.69,73.1,1461779,57.8891563104739,65.2401602864071,56.94427490319,63.3677347453675,1686284.7524751,0.0,1.0
2020-03-24,78.02,79.2,69.53,69.53,1465313,67.632704033291,68.6556031714515,60.2730314205937,60.2730314205937,1690361.5180568,0.0,1.0
2020-03-25,74.23,79.92,73.04,78.73,1261979,64.3472906997077,69.2797450184647,63.3157229247831,68.2481772435401,1455798.68478325,0.0,1.0
2020-03-26,78.72,79.57,72.33,75.32,1072877,68.239508606776,68.9763427317222,62.7002497145339,65.2921721069915,1237653.65789304,0.0,1.0
2020-03-27,75.95,79.07,74.42,75.34,800471,65.8382962231281,68.5429108935186,64.511994798225,65.3095093805197,923410.475932749,0.0,1.0
2020-03-30,79.74,80.56,74.01,75.85,954604,69.1237095567114,69.8345377713653,64.1565806908981,65.7516098554873,1101215.8266412,0.0,1.0
2020-03-31,75.45,82.65,74.55,78.75,2029694,65.4048643849245,71.6462828550564,64.624687076158,68.2655145170683,2341422.36575447,0.0,1.0
2020-04-01,73.57,76.26,71.26,71.94,1195092,63.7751606732789,66.1070239628143,61.7727055807782,62.3621728807351,1378638.91696691,0.0,1.0
2020-04-02,72.92,76.25,71.48,72.52,976166,63.2116992836142,66.0983553260502,61.9634155895878,62.8649538130513,1126089.40317559,0.0,1.0
2020-04-03,71.03,74.52,70.55,72.17,963260,61.5733269352046,64.5986811658657,61.1572323705291,62.5615515263088,1111201.24907333,0.0,1.0
2020-04-06,77.41,78.46,73.76,74.48,960763,67.1039171906826,68.0141240509102,63.9398647717963,64.5640066188095,1108320.75001915,0.0,1.0
2020-04-07,79.88,82.93,79.49,80.6,1014087,69.2450704714084,71.8890046844504,68.9069936376096,69.8692123184216,1169834.45909622,0.0,1.0
2020-04-08,81.08,81.8,78.06,79.31,750191,70.2853068830971,70.9094487301103,67.6673785803473,68.7509581758563,865408.2763154,0.0,1.0
2020-04-09,83.58,84.25,81.6,82.3,1231360,72.4524660741151,73.033264737308,70.7360759948288,71.3428805683139,1420477.09866385,0.0,1.0
2020-04-13,82.64,84.02,81.39,84.02,609554,71.6376142182923,72.8338860917343,70.5540346227833,72.8338860917343,703171.694223415,0.0,1.0
2020-04-14,87.1,87.6,84.2,84.94,1472121,75.5038262150685,75.9372580532721,72.9899215534876,73.6314006740289,1698215.11740037,0.0,1.0
2020-04-15,82.94,85.5,82.57,84.8,1234468,71.8976733212145,74.116844332817,71.5769337609438,73.5100397593319,1424062.43749461,0.0,1.0
2020-04-16,82.47,83.86,81.31,83.33,879706,71.4902473933031,72.6951879035091,70.4846855286707,72.2357501550133,1014814.69802266,0.0,1.0
2020-04-17,85.8,86.21,83.34,85.12,769994,74.3769034357391,74.7323175430661,72.2444187917774,73.7874361357822,888252.698730325,0.0,1.0
2020-04-20,82.48,84.91,81.41,84.87,623052,71.4989160300672,73.6053947637367,70.5713718963115,73.5707202166804,718742.770007722,0.0,1.0
2020-04-21,80.17,81.88,79.54,80.33,560079,69.4964609375665,70.9787978242229,68.95033682143,69.6351591257917,646098.129663583,0.0,1.0
2020-04-22,79.69,82.63,79.54,82.63,567711,69.080366372891,71.6289455815283,68.95033682143,71.6289455815283,654902.2821592,0.0,1.0
2020-04-23,78.4,80.88,77.89,79.9,508332,67.9621122303257,70.1119341478156,67.5200117553581,69.2624077449366,586403.622432101,0.0,1.0
2020-04-24,78.53,79.53,77.22,79.53,522181,68.0748045082587,68.9416681846659,66.9392130921652,68.9416681846659,602379.606173164,0.0,1.0
2020-04-27,82.03,82.5,79.04,79.82,686119,71.1088273756839,71.5162533035953,68.5169049832264,69.193058650824,791495.847240565,0.0,1.0
2020-04-28,71.81,77.26,71.27,76.28,3936370,62.2494806028022,66.9738876392215,61.7813742175423,66.1243612363424,4540933.14454539,0.0,1.0
2020-04-29,70.42,73.25,70.39,73.14,1620503,61.0445400925962,63.4977642968286,61.0185341823039,63.4024092924238,1869386.2069712,0.0,1.0
2020-04-30,65.8,69.83,65.55,69.51,2354410,57.0396299075948,60.5330905235159,56.822913988493,60.2556941470656,2716009.52269454,0.0,1.0
2020-05-01,60.95,64.94,60.0,64.44,2993727,52.8353410770198,56.2941271458846,52.011820584433,55.860695307681,3453515.3351998,0.0,1.0
2020-05-04,60.15,60.67,58.67,60.6,2016882,52.141850135894,52.5926192476258,50.8588918948114,52.5319387902773,2326642.64854092,0.0,1.0
2020-05-05,59.0,61.26,58.35,60.0,1646359,51.1449569080257,53.1040688167061,50.5814955183611,52.011820584433,1899213.27286831,0.0,1.0
2020-05-06,53.12,58.99,53.06,58.21,2042209,46.0477984907513,51.1362882712617,45.9957866701669,50.460134603664,2355859.46854308,0.0,1.0
2020-05-07,55.01,56.39,53.5,53.51,1404394,47.686170839161,48.8824427126029,46.3772066877861,46.3858753245501,1620086.33908923,0.0,1.0
2020-05-08,55.73,56.28,54.17,56.0,1236785,48.3103126861742,48.7870877081981,46.9580053509789,48.5443658788041,1426735.29144277,0.0,1.0
2020-05-11,53.85,55.53,53.39,55.49,1419610,46.6806089745286,48.1369399508927,46.2818516833813,48.1022654038364,1637639.27205219,0.0,1.0
2020-05-12,51.45,54.15,51.45,54.0,1498399,44.6001361511513,46.9406680774507,44.6001361511513,46.8106385259897,1728528.99571272,0.0,1.0
2020-05-13,48.54,51.14,48.23,51.0,1678576,42.0775628528063,44.331408411465,41.80883511312,44.210047496768,1936378.28609567,0.0,1.0
2020-05-14,50.48,51.19,46.07,47.67,1718564,43.7592783850363,44.3747515952854,39.9364095720804,41.323391454332,1982507.79998387,0.0,1.0
2020-05-15,49.25,50.29,48.19,49.81,2585735,42.6930360630554,43.5945742865189,41.7741605660637,43.1784797218434,2982862.32353947,0.0,1.0
2020-05-18,53.17,53.78,50.97,50.97,1765556,46.0911416745717,46.6199285171801,44.1840415864758,44.1840415864758,2036717.01566443,0.0,1.0
2020-05-19,52.09,53.28,51.21,53.1,1887251,45.1549289040519,46.1864966789765,44.3920888688135,46.0304612172232,2177102.41109866,0.0,1.0
2020-05-20,53.56,54.42,51.98,52.53,1331828,46.4292185083705,47.1747212700807,45.0595738996471,45.5363489216711,1536375.36817769,0.0,1.0
2020-05-21,57.45,57.87,53.13,53.57,2124783,49.8013182095946,50.1654009536856,46.0564671275154,46.4378871451346,2451115.50734981,0.0,1.0
2020-05-22,57.32,57.58,55.75,57.58,1341849,49.6886259316616,49.9140104875275,48.3276499597023,49.9140104875275,1547935.43266387,0.0,1.0
2020-05-26,59.24,61.16,59.07,59.86,1561554,51.3530041903635,53.0173824490653,51.2056373653743,51.890459669736,1801383.58833073,0.0,1.0
2020-05-27,61.4,62.6,60.01,62.0,2566798,53.2254297314031,54.2656661430917,52.020489221197,53.7455479372474,2961016.90480133,0.0,1.0
2020-05-28,60.57,62.31,59.84,62.0,1553600,52.5059328799851,54.0142756769336,51.8731223962078,53.7455479372474,1792207.98181211,0.0,1.0
2020-05-29,58.95,59.7,57.64,59.51,1743566,51.1016137242054,51.7517614815108,49.9660223081119,51.5870573829934,2011349.70521126,0.0,1.0
2020-06-01,59.64,60.17,58.08,58.59,1006990,51.6997496609264,52.1591874094222,50.3474423257311,50.7895428006988,1161647.47399908,0.0,1.0
2020-06-02,60.79,61.68,59.43,60.58,873716,52.6966428887947,53.4681515607971,51.5177082888808,52.5146015167491,1007904.73032759,0.0,1.0
2020-06-03,63.87,64.63,62.08,62.78,1437728,55.3665830121289,56.0253994061984,53.81489703136,54.421701604845,1658539.9055579,0.0,1.0
2020-06-04,64.63,64.66,62.32,63.25,936080,56.0253994061984,56.0514053164906,54.0229443136977,54.8291275327564,1079846.838063,0.0,1.0
2020-06-05,68.78,69.82,66.59,68.51,1723021,59.6228836632883,60.5244218867518,57.7244522119565,59.3888304706584,1987649.32352593,0.0,1.0
2020-06-08,71.43,71.47,69.28,70.75,1461203,61.9200724057674,61.9547469528237,60.0563155014919,61.3306051058105,1685620.28813581,0.0,1.0
2020-06-09,68.81,70.38,68.04,69.71,1050992,59.6488895735805,61.0098655455399,58.981404542747,60.429066882347,1212407.47375172,0.0,1.0
2020-06-10,65.23,68.4,65.19,68.14,1678478,56.5455176120427,59.2934754662536,56.5108430649864,59.0680909103877,1936265.23487128,0.0,1.0
2020-06-11,58.66,62.95,58.27,61.84,1708593,50.8502232580473,54.5690684298343,50.5121464242485,53.6068497490222,1971005.4146938,0.0,1.0
2020-06-12,61.03,62.18,59.62,61.06,1136797,52.9046901711324,53.9015833990007,51.6824123873982,52.9306960814246,1311390.74221167,0.0,1.0
2020-06-15,61.94,62.59,58.62,59.25,1371874,53.693536116663,54.2569975063277,50.815548710991,51.3616728271275,1582571.78993338,0.0,1.0
2020-06-16,63.22,65.47,61.97,64.99,1216539,55.3232398283085,57.2921941088162,54.2293763391376,56.8721505289745,1390186.03788721,0.6,1.0
2020-06-17,62.06,63.64,61.8,63.49,1006312,54.3081345103579,55.69077796067,54.0806109046104,55.5595143419694,1149951.53641466,0.0,1.0
2020-06-18,63.13,64.51,61.4,61.44,1166593,55.2444816570882,56.4521069491329,53.7305745880757,53.7655782197291,1333110.81724215,0.0,1.0
2020-06-19,63.17,64.49,61.86,63.0,6678379,55.2794852887417,56.4346051333062,54.1331163520906,55.1307198542144,7631641.27209989,0.0,1.0
2020-06-22,62.8,63.0,60.99,62.34,1774586,54.9557016959471,55.1307198542144,53.3717873636276,54.5531599319322,2027887.868971,0.0,1.0
2020-06-23,63.79,64.37,63.12,63.28,1342085,55.8220415793705,56.3295942383458,55.2357307491748,55.3757452757887,1533652.29446639,0.0,1.0
2020-06-24,62.01,63.0,60.61,62.95,1531659,54.2643799707911,55.1307198542144,53.0392528629196,55.0869653146476,1750285.81624122,0.0,1.0
2020-06-25,63.74,63.85,61.17,61.45,1049496,55.7782870398036,55.8745470268507,53.5293037060682,53.7743291276425,1199299.55884561,0.0,1.0
2020-06-26,62.0,63.41,61.65,62.66,1918092,54.2556290628777,55.4895070786625,53.9493472859098,54.8331889851599,2191877.71027739,0.0,1.0
2020-06-29,63.75,63.86,62.0,63.03,1075712,55.787037947717,55.883297934764,54.2556290628777,55.1569725779545,1229257.59321133,0.0,1.0
2020-06-30,64.03,64.39,62.96,62.96,1295562,56.0320633692913,56.3470960541725,55.095716222561,55.095716222561,1480488.66794836,0.0,1.0
2020-07-01,64.1,64.51,63.07,63.95,1032807,56.0933197246848,56.4521069491329,55.191976209608,55.9620561059843,1180228.39484158,0.0,1.0
2020-07-02,64.87,66.81,64.34,65.41,1461300,56.7671396340141,58.4648157692074,56.3033415146057,57.239688661336,1669883.87315538,0.0,1.0
2020-07-06,68.06,68.48,66.18,66.38,2111664,59.5586792583783,59.9262173907398,57.9135085706653,58.0885267289326,2413079.90085731,0.0,1.0
2020-07-07,68.3,69.43,66.98,67.53,2072694,59.7687010482991,60.7575536425097,58.6135812037347,59.0948811389699,2368547.3787627,0.0,1.0
2020-07-08,69.14,69.21,67.76,68.08,1093112,60.503777313022,60.5650336684156,59.2961520209773,59.5761810742051,1249141.24433903,0.0,1.0
2020-07-09,67.36,69.08,65.98,68.97,1278097,58.9461157044426,60.4512718655418,57.7384904123979,60.3550118784948,1460530.73881357,0.0,1.0
2020-07-10,70.48,70.61,67.18,67.48,1147366,61.6763989734132,61.790160776287,58.788599362002,59.051126599403,1311139.38274605,0.0,1.0
2020-07-13,70.09,71.48,69.8,71.07,1360651,61.3351135647919,62.55148976475,61.0813372353043,62.1927025403019,1554868.37876736,0.0,1.0
2020-07-14,72.71,72.79,69.74,70.26,1372926,63.6278514380942,63.6978587014011,61.028831787824,61.4838789993192,1568895.49472095,0.0,1.0
2020-07-15,73.52,74.64,72.02,73.62,1252459,64.3366749790769,65.3167766653741,63.0240387920718,64.4241840582106,1431233.20734163,0.0,1.0
2020-07-16,75.81,76.06,72.82,73.07,1080766,66.340632891238,66.5594055890722,63.7241114251412,63.9428841229754,1235032.99394693,0.0,1.0
2020-07-17,76.66,77.29,74.76,76.0,1123491,67.0844600638743,67.6357672624164,65.4217875603345,66.506900141592,1283856.49937399,0.0,1.0
2020-07-20,77.06,77.2,74.94,76.06,1313753,67.434496380409,67.5570090911961,65.5793039027751,66.5594055890722,1501276.22528536,0.0,1.0
2020-07-21,78.15,78.99,76.58,76.68,1080942,68.388345342966,69.1234216076889,67.0144528005673,67.101961879701,1235234.11593535,0.0,1.0
2020-07-22,80.22,80.45,77.52,77.92,1091949,70.199783281033,70.4010541630405,67.8370381444239,68.1870744609586,1247812.23938147,0.0,1.0
2020-07-23,82.67,82.89,80.24,80.29,1109018,72.3437557198081,72.5362756939021,70.2172850968598,70.2610396364266,1267317.64404232,0.0,1.0
2020-07-24,83.23,83.73,81.905,83.01,1082579,72.8338065629566,73.271351958625,71.6743112644355,72.6412865888626,1237104.77897535,0.0,1.0
2020-07-27,82.45,83.6509,81.51,83.6509,965744,72.151235745714,73.2021322770303,71.3286504018574,73.2021322770303,1103592.91808429,0.0,1.0
2020-07-28,83.4,85.47,81.08,82.96,1474497,72.9825719974839,74.7940099355509,70.9523613615826,72.5975320492957,1684964.59407103,0.0,1.0
2020-07-29,83.44,84.03,82.21,84.03,1269932,73.0175756291374,73.533879196026,71.9412139557932,73.533879196026,1451200.27838497,0.0,1.0
2020-07-30,79.81,81.94,78.32,81.52,1112002,69.840996056585,71.7049394421322,68.5371107774933,71.3374013097708,1270727.57593686,0.0,1.0
2020-07-31,77.93,80.02,77.2,79.34,2517908,68.1958253688719,70.0247651227657,67.5570090911961,69.4297033846567,2877310.58871479,0.0,1.0
2020-08-03,78.4,79.1,77.22,78.14,785983,68.6071180408002,69.2196815947359,67.5745109070228,68.3795944350526,898173.089902339,0.0,1.0
2020-08-04,77.46,78.59,77.09,78.59,764050,67.7845326969437,68.7733852911542,67.4607491041491,68.7733852911542,873109.404834305,0.0,1.0
2020-08-05,79.56,80.37,77.93,77.93,836831,69.6222233587508,70.3310468997336,68.1958253688719,68.1958253688719,956279.060738037,0.0,1.0
2020-08-06,79.45,79.845,78.2804,78.2804,485406,69.5259633717038,69.8716242342818,68.5024571821563,68.5024571821563,554692.158579937,0.0,1.0
2020-08-07,81.67,81.93,79.055,79.29,729074,71.4686649284713,71.6961885342189,69.1803025091258,69.3859488450899,833140.980590494,0.0,1.0
2020-08-10,83.42,83.77,81.38,82.34,679293,73.0000738133106,73.3063555902785,71.2148885989837,72.0549757586669,776254.311809581,0.0,1.0
2020-08-11,83.12,85.97,82.84,84.68,800759,72.7375465759096,75.2315553312193,72.4925211543353,74.1026882103949,915058.195020893,0.0,1.0
2020-08-12,81.01,84.29,80.985,84.03,1165727,70.8911050061891,73.7614028017736,70.8692277364057,73.533879196026,1332121.20564005,0.0,1.0
2020-08-13,79.58,80.27,78.85,80.06,981262,69.6397251745775,70.2435378205999,69.0009088969017,70.0597687544192,1121325.9352222,0.0,1.0
2020-08-14,80.11,81.39,79.01,79.61,605423,70.103523293986,71.223639506897,69.1409234235156,69.6659778983176,691840.213602513,0.0,1.0
2020-08-17,78.23,80.13,77.79,80.08,558903,68.458352606273,70.1210251098127,68.0733126580848,70.0772705702459,638680.015300187,0.0,1.0
2020-08-18,78.98,79.34,77.83,78.35,549538,69.1146706997755,69.4297033846567,68.1083162897383,68.5633635012334,627978.268586918,0.0,1.0
2020-08-19,78.21,79.77,77.86,78.59,450390,68.4408507904462,69.8059924249315,68.1345690134784,68.7733852911542,514678.024793303,0.0,1.0
2020-08-20,77.98,78.5,77.08,77.08,409770,68.2395799084388,68.6946271199339,67.4519981962357,67.4519981962357,468259.984057265,0.0,1.0
2020-08-21,77.34,78.55,77.091,77.87,385872,67.6795218019833,68.7383816595007,67.4616241949404,68.1433199213917,440950.817698086,0.0,1.0
2020-08-24,79.52,79.59,77.37,77.74,473812,69.5872197270973,69.6484760824909,67.7057745257234,68.0295581185179,541443.247592896,0.0,1.0
2020-08-25,79.35,80.3499,79.04,79.6,396451,69.4384542925701,70.3134575748277,69.1671761472557,69.6572269904043,453039.849036012,0.0,1.0
2020-08-26,78.5,79.01,78.1,78.98,385892,68.6946271199339,69.1409234235156,68.3445908033992,69.1146706997755,440973.672469498,0.0,1.0
2020-08-27,80.46,81.35,78.47,78.47,406655,70.4098050709539,71.1886358752436,68.6683743961938,68.6683743961938,464700.353409979,0.0,1.0
2020-08-28,80.39,81.09,79.67,81.09,356579,70.3485487155603,70.961112269496,69.7184833457978,70.961112269496,407476.576750752,0.0,1.0
2020-08-31,79.41,80.39,79.09,80.15,585254,69.4909597400503,70.3485487155603,69.2109306868226,70.1385269256395,668792.319372942,0.0,1.0
2020-09-01,80.0,80.05,78.6292,79.02,554340,70.007263306939,70.0510178465058,68.8076888501746,69.149674331429,633465.699202734,0.0,1.0
2020-09-02,81.67,82.25,79.46,79.76,579280,71.4686649284713,71.9762175874466,69.5347142796171,69.7972415170182,661965.599152433,0.0,1.0
2020-09-03,80.59,83.99,79.94,82.43,528386,70.5235668738276,73.4988755643726,69.9547578594588,72.1337339298873,603807.06234249,0.0,1.0
2020-09-04,81.08,82.6,80.04,82.22,631596,70.9523613615826,72.2824993644145,70.0422669385924,71.9499648637065,721749.110209709,0.0,1.0
2020-09-08,79.15,80.62,77.7302,80.43,703434,69.2634361343028,70.5498195975677,68.0209822287628,70.3835523472138,803841.163641404,0.0,1.0
2020-09-09,78.84,80.44,78.32,79.03,786864,68.9921579889884,70.3923032551271,68.5371107774933,69.1584252393423,899179.842582999,0.0,1.0
2020-09-10,77.23,79.25,76.75,79.2,847947,67.5832618149362,69.3509452134364,67.1632182350946,69.3071906738696,968981.742688352,0.0,1.0
2020-09-11,76.92,77.84,76.09,77.13,682173,67.3119836696218,68.1170671976516,66.5856583128123,67.4957527358025,779545.398892786,0.0,1.0
2020-09-14,77.67,78.89,77.33,77.33,732950,67.9683017631244,69.0359125285552,67.6707708940699,67.6707708940699,837570.235289973,0.0,1.0
2020-09-15,75.98,77.74,75.79,77.47,497244,67.0144528005673,68.5667749501988,66.8468725685048,68.3286346204258,563767.926784895,0.6,1.0
2020-09-16,77.2,77.88,76.09,76.28,699905,68.0904942906528,68.6902551211922,67.1114729349193,67.2790531669818,793541.985014161,0.0,1.0
2020-09-17,77.44,78.16,75.815,76.5,840338,68.3021745837843,68.937215463179,66.8689225990394,67.4730934356857,952762.85296266,0.0,1.0
2020-09-18,78.01,78.61,76.85,76.98,1741462,68.8049152799718,69.3341160128007,67.7817938631692,67.8964540219488,1974443.97783518,0.0,1.0
2020-09-21,75.44,77.6,73.79,75.97,1155685,66.5381721410213,68.4432947792054,65.0828701257418,67.0056327883535,1310298.63903114,0.0,1.0
2020-09-22,75.88,76.91,74.67,75.11,980542,66.9262526784292,67.8347139364521,65.8590312005575,66.2471117379654,1111724.08408249,0.0,1.0
2020-09-23,74.95,77.3338,74.76,76.01,1803261,66.1059915425444,68.2085060540736,65.9384113104819,67.0409128372088,2044510.77423167,0.0,1.0
2020-09-24,76.31,77.92,74.01,75.68,600008,67.3055132036232,68.7255351700475,65.2769103944457,66.7498524341529,680280.237095573,0.0,1.0
2020-09-25,76.87,77.12,74.54,75.37,627639,67.7994338875969,68.0199341929422,65.744371041778,66.4764320555246,711607.858112605,0.0,1.0
2020-09-28,79.02,80.07,77.56,78.32,792973,69.6957365135671,70.6218377960177,68.4080147303501,69.0783356586001,899061.113269136,0.0,1.0
2020-09-29,77.89,78.73,76.68,78.24,576374,68.699075133406,69.4399561593665,67.6318536555344,69.0077755608895,653484.355834795,0.0,1.0
2020-09-30,77.97,79.37,77.33,78.52,787755,68.7696352311165,70.0044369410507,68.2051544494324,69.2547359028764,893145.021688416,0.0,1.0
2020-10-01,76.49,78.77,76.05,77.93,667713,67.4642734234719,69.4752362082217,67.076192886064,68.7343551822613,757043.169344069,0.0,1.0
2020-10-02,77.78,78.21,75.13,75.13,499402,68.602054999054,68.9813155242481,66.264751762393,66.264751762393,566214.635414867,0.0,1.0
2020-10-05,82.03,82.79,80.36,80.99,837254,72.3505601899255,73.0208811181754,70.8776181502183,71.4332789196887,949266.259165238,0.0,1.0
2020-10-06,79.92,82.71,79.6001,82.49,735424,70.4895376128105,72.9503210204649,70.2073854220905,72.756280751761,833812.904304233,0.0,1.0
2020-10-07,79.44,81.21,78.43,80.34,697350,70.0661770265474,71.6273191883926,69.175355792952,70.8599781257907,790645.163628814,0.0,1.0
2020-10-08,80.64,81.38,79.32,80.02,423937,71.1245784922052,71.7772593960275,69.9603368799816,70.5777377349486,480653.529408917,0.0,1.0
2020-10-09,79.69,81.63,79.325,81.36,592571,70.2866773318927,71.9977597013729,69.9647468860885,71.7596193715999,671848.275982921,0.0,1.0
2020-10-12,81.22,82.15,79.825,80.11,492250,71.6361392006065,72.4564003364913,70.4057474967792,70.657117844873,558105.803106451,0.0,1.0
2020-10-13,79.15,81.76,78.79,80.91,553236,69.8103966723467,72.1124198601525,69.4928762326494,71.3627188219782,627250.832071916,0.0,1.0
2020-10-14,78.77,80.56,78.75,79.64,385797,69.4752362082217,71.0540183944946,69.4575961837941,70.2425772708237,437410.958905149,0.0,1.0
2020-10-15,78.82,79.21,77.0,77.83,613149,69.5193362692908,69.8633167456296,67.9140940463765,68.6461550601231,695179.309434063,0.0,1.0
2020-10-16,78.58,79.516,78.1,79.04,539204,69.3076559761593,70.1332091193724,68.8842953898961,69.7133765379947,611341.557050708,0.0,1.0
2020-10-19,77.67,79.32,77.58,78.9,453096,68.5050348647021,69.9603368799816,68.4256547547777,69.5898963670013,513713.574330768,0.0,1.0
2020-10-20,79.82,80.15,78.0525,78.81,560926,70.4013374906723,70.6923978937282,68.8424003318805,69.510516257077,635969.640859907,0.0,1.0
2020-10-21,84.29,84.591,79.82,79.82,652753,74.3438829502477,74.6093653178835,70.4013374906723,70.4013374906723,740081.741584856,0.0,1.0
2020-10-22,76.74,81.0,76.1,81.0,1821969,67.6847737288173,71.4420989319025,67.1202929471331,71.4420989319025,2065721.62921291,0.0,1.0
2020-10-23,77.4,78.5868,76.4,77.3,1589505,68.2668945349291,69.3136535844646,67.3848933135476,68.1786944127909,1802157.36834275,0.0,1.0
2020-10-26,76.81,77.4,76.16,77.14,1070609,67.746513814314,68.2668945349291,67.173213020416,68.0375742173699,1213840.72271812,0.0,1.0
2020-10-27,73.85,79.38,73.6,77.54,1209427,65.1357901990247,70.0132569532645,64.9152898936793,68.3903747059225,1371230.52744261,0.0,1.0
2020-10-28,71.17,74.6286,70.69,74.6286,1207782,62.7720269257222,65.8225163499924,62.3486663394591,65.8225163499924,1369365.45066027,0.0,1.0
2020-10-29,71.65,73.12,70.13,71.12,840999,63.1953875119854,64.4919293074162,61.8547456554855,62.7279268646532,953512.285031432,0.0,1.0
2020-10-30,70.74,72.26,69.92,71.06,1306635,62.3927664005282,63.7334082570281,61.6695253989954,62.6750067913703,1481443.5267486,0.0,1.0
2020-11-02,72.22,72.63,71.2,72.33,590539,63.6981282081728,64.0597487089393,62.7984869623637,63.7951483425248,669544.42429798,0.0,1.0
2020-11-03,73.69,74.94,73.29,73.86,666413,64.9946700036037,66.0971715303305,64.6418695150511,65.1446102112385,755569.248482639,0.0,1.0
2020-11-04,72.29,73.72,71.21,71.87,775766,63.7598682936695,65.0211300402451,62.8073069745775,63.3894277806893,879552.069990208,0.0,1.0
2020-11-05,74.55,75.3,72.01,72.22,476651,65.7531910539918,66.4146919700279,63.5129079516827,63.6981282081728,540419.886554582,0.0,1.0
2020-11-06,74.25,75.09,73.705,74.84,420268,65.4885906875773,66.2294717135378,65.0079000219244,66.0089714081924,476493.671223854,0.0,1.0
2020-11-09,85.73,87.895,81.63,81.88,1371936,75.6139647090371,77.523497353328,71.9977597013729,72.2182600067182,1555480.83918873,0.0,1.0
2020-11-10,86.64,87.1,84.67,85.25,994299,76.4165858204942,76.8223063823297,74.6790434143727,75.1906041227739,1127321.56815224,0.0,1.0
2020-11-11,84.52,87.36,83.37,87.29,820294,74.5467432311654,77.0516266998889,73.5324418265767,76.9898866143922,930037.260849982,0.0,1.0
2020-11-12,82.99,84.2,82.18,84.04,577502,73.1972813624517,74.2645028403234,72.4828603731327,74.1233826449023,654763.265628404,0.0,1.0
2020-11-13,78.78,84.93,77.37,83.8,2530838,69.4840562204356,74.9083637319319,68.2404344982876,73.9117023517707,2869426.86545927,0.0,1.0
2020-11-16,79.84,81.55,79.2,80.98,1315108,70.4189775151,71.9271996036623,69.8544967334158,71.4244589074749,1491050.08940928,0.0,1.0
2020-11-17,79.705,80.2,76.69,79.01,940188,70.2999073502134,70.7364979547973,67.6406736677482,69.6869165013533,1065971.31297318,0.0,1.0
2020-11-18,79.5,81.21,79.16,79.7,573981,70.1190970998302,71.6273191883926,69.8192166845605,70.2954973441066,650771.207664488,0.0,1.0
2020-11-19,78.35,78.87,76.817,78.87,828966,69.1047956952415,69.5634363303599,67.7526878228636,69.5634363303599,939869.44678099,0.0,1.0
2020-11-20,77.4,78.88,77.12,78.31,825149,68.2668945349291,69.5722563425737,68.0199341929422,69.0695156463863,935541.788374779,0.0,1.0
2020-11-23,77.63,78.5,77.17,78.09,695079,68.4697548158468,69.2370958784487,68.0640342540113,68.8754753776823,788070.337262426,0.0,1.0
2020-11-24,79.56,80.47,78.01,79.27,861579,70.1720171731131,70.9746382845703,68.8049152799718,69.9162368189125,976845.58605313,0.0,1.0
2020-11-25,78.53,79.1,77.3475,78.66,537710,69.2635559150902,69.7662966112776,68.2205894708065,69.3782160738698,609647.681845343,0.0,1.0
2020-11-27,77.81,79.41,77.31,78.29,370486,68.6285150356955,70.0397169899059,68.1875144250047,69.0518756219586,420051.57251335,0.0,1.0
2020-11-30,76.35,78.26,75.5,77.07,3184249,67.3407932524785,69.0254155853172,66.5910922143042,67.9758341318732,3610254.63775706,0.0,1.0
2020-12-01,80.0,80.47,77.08,77.89,1105975,70.560097710521,70.9746382845703,67.984654144087,68.699075133406,1253938.17286066,0.0,1.0
2020-12-02,79.93,80.68,78.26,79.6,858923,70.4983576250243,71.1598585410604,69.0254155853172,70.2072972219684,973834.252354703,0.0,1.0
2020-12-03,81.7,81.74,79.26,79.64,860441,72.0594997868696,72.0947798357248,69.9074168066987,70.2425772708237,975555.33840674,0.0,1.0
2020-12-04,82.96,83.393,81.74,81.89,886455,73.1708213258103,73.5527278546685,72.0947798357248,72.2270800189321,1005049.62862921,0.0,1.0
2020-12-07,80.18,82.22,79.79,81.98,520708,70.7188579303697,72.518140421988,70.3748774540309,72.3064601288564,590371.064548408,0.0,1.0
2020-12-08,81.26,81.64,79.41,79.89,410019,71.6714192494617,72.0065797135867,70.0397169899059,70.463077576169,464873.505909404,0.0,1.0
2020-12-09,81.33,82.576,80.62,82.37,494427,71.7331593349584,72.8321328567998,71.1069384677775,72.6504406051952,560574.053656706,0.0,1.0
2020-12-10,80.97,81.705,80.4301,81.5,606539,71.4156388952611,72.0639097929765,70.9394464358372,71.8830995425933,687684.988746336,0.0,1.0
2020-12-11,80.17,81.025,79.15,79.9,551060,70.7100379181559,71.4641489624371,69.8103966723467,70.4718975883829,624783.715306939,0.0,1.0
2020-12-14,79.61,82.385,79.435,80.98,964286,70.2161172341822,72.6636706235159,70.0617670204404,71.4244589074749,1093293.27060296,0.0,1.0
2020-12-15,80.93,81.58,78.555,79.37,816929,71.9095595792347,72.4871107188183,69.7992765692176,70.523436844234,919405.76964807,0.6,1.0
2020-12-16,82.04,82.7,80.61,80.87,998350,72.8958392176006,73.4822757593317,71.6252267105166,71.8562471663501,1123584.4854671,0.0,1.0
2020-12-17,84.29,84.45,82.2,82.4,912706,74.8950547007747,75.0372211351337,73.0380056519596,73.2157136949084,1027197.17673434,0.0,1.0
2020-12-18,83.04,85.74,82.57,84.88,2524218,73.7843794323446,76.1834380121535,73.3667655314149,75.4192934274736,2840859.60107857,0.0,1.0
2020-12-21,84.05,84.16,81.4375,83.02,829305,74.6818050492361,74.7795444728579,72.3604937382173,73.7666086280497,933334.233205079,0.0,1.0
2020-12-22,83.96,84.345,83.06,83.63,5001198,74.6018364299091,74.9439244125856,73.8021502366395,74.3086181590436,5628555.59828625,0.0,1.0
2020-12-23,85.71,87.9,84.78,85.6,1220902,76.1567818057112,78.1026848760006,75.3304394059992,76.0590423820893,1374053.73413708,0.0,1.0
2020-12-24,85.23,86.2224,84.21,85.72,226472,75.7302825026341,76.612069811746,74.8239714835951,76.1656672078586,254880.979208398,0.0,1.0
2020-12-28,87.37,87.56,85.16,85.31,579953,77.6317585621863,77.8005812029877,75.668084687602,75.8013657198136,652703.153303049,0.0,1.0
2020-12-29,86.23,88.69,86.12,88.33,727278,76.6188227173781,78.8046316456484,76.5210832937563,78.4847571683406,818508.816969539,0.0,1.0
2020-12-30,86.46,87.12,86.0,86.14,411644,76.8231869667692,77.4096235085003,76.414458467987,76.5388540980511,463281.225958449,0.0,1.0
2020-12-31,87.37,87.46,85.525,86.64,446652,77.6317585621863,77.7117271815133,75.9924018659836,76.9831242054232,502680.680726048,0.0,1.0
2021-01-04,84.5,88.29,83.87,87.82,974674,75.0816481458709,78.4492155597508,74.5218678105822,78.0316016588211,1096938.53336822,0.0,1.0
2021-01-05,83.7,85.61,82.62,84.77,574821,74.3708159740757,76.0679277842368,73.4111925421521,75.3215540038518,646927.387710404,0.0,1.0
2021-01-06,87.64,88.125,84.92,85.76,731692,77.8716644201672,78.302606424318,75.4548350360634,76.2012088164484,823476.515591116,0.0,1.0
2021-01-07,87.68,88.32,86.8,88.25,650732,77.907206028757,78.4758717661931,77.1252906397822,78.413673951161,732360.774675189,0.0,1.0
2021-01-08,87.78,87.92,86.55,87.92,685995,77.9960600502313,78.1204556802955,76.9031555860962,78.1204556802955,772047.217016078,0.0,1.0
2021-01-11,88.67,89.26,86.875,87.54,600065,78.7868608413535,79.3110995680525,77.191931155888,77.7828103986928,675338.032024655,0.0,1.0
2021-01-12,92.47,93.83,88.63,89.18,658708,82.1633136573809,83.3717283494328,78.7513192327638,79.240016350873,741337.295791116,0.0,1.0
2021-01-13,91.81,92.7,90.19,91.79,847870,81.5768771156498,82.367677906772,80.1374419677645,81.5591063113549,954228.053982058,0.0,1.0
2021-01-14,93.49,93.76,90.855,92.62,901963,83.0696246764198,83.3095305344007,80.7283212105693,82.2965946895925,1015106.55908785,0.0,1.0
2021-01-15,93.7,94.8508,92.29,93.48,909737,83.256218121516,84.2787502006435,82.003376418727,83.0607392742724,1023855.74102808,0.0,1.0
2021-01-19,93.77,94.62,92.821,92.821,772146,83.3184159365481,84.0736751190805,82.475191272756,82.475191272756,869005.12457102,0.0,1.0
2021-01-20,92.48,94.34,91.48,93.9,528843,82.1721990595283,83.8248838589522,81.2836588447843,83.4339261644649,595181.840084015,0.0,1.0
2021-01-21,88.28,92.545,88.26,92.3,800263,78.4403301576034,82.2299541734867,78.4225593533085,82.0122618208744,900649.162211003,0.0,1.0
2021-01-22,87.32,87.84,84.64,87.66,1344628,77.5873315514491,78.049372463116,75.2060437759351,77.8894352244621,1513300.1046974,0.0,1.0
2021-01-25,88.48,88.99,85.173,86.53,983378,78.6180382005522,79.0711937100716,75.6796357103937,76.8853847818013,1106734.37586985,0.0,1.0
2021-01-26,86.78,89.23,86.76,89.11,1382282,77.1075198354873,79.2844433616102,77.0897490311924,79.1778185358409,1555677.47757843,0.0,1.0
2021-01-27,84.25,86.055,83.96,85.19,2367923,74.8595130921849,76.4633281797979,74.6018364299091,75.6947408940443,2664958.72748105,0.0,1.0
2021-01-28,85.63,86.29,84.77,85.02,753478,76.0856985885317,76.6721351302627,75.3215540038518,75.5436890575378,847995.38332326,0.0,1.0
2021-01-29,84.09,85.56,83.56,85.48,1138636,74.7173466578259,76.0235007734996,74.2464203440115,75.9524175563201,1281468.16666932,0.0,1.0
2021-02-01,87.41,87.98,84.5,85.13,808206,77.6673001707761,78.1737680931802,75.0816481458709,75.6414284811597,909588.543758622,0.0,1.0
2021-02-02,87.11,88.03,86.17,88.03,723050,77.4007381063528,78.2181951039174,76.5655103044935,78.2181951039174,813750.450460244,0.0,1.0
2021-02-03,86.12,87.03,85.245,86.76,464045,76.5210832937563,77.3296548891733,75.7436106058552,77.0897490311924,522255.484107356,0.0,1.0
2021-02-04,87.34,88.19,85.74,86.26,629629,77.605102355744,78.3603615382764,76.1834380121535,76.6454789238204,708610.583462877,0.0,1.0
2021-02-05,86.71,87.9262,86.63,87.6525,495901,77.0453220204552,78.1259646296269,76.9742388032757,77.8827711728515,558107.547380797,0.0,1.0
2021-02-08,87.66,87.82,86.48,87.07,515859,77.8894352244621,78.0316016588211,76.8409577710641,77.3651964977631,580569.108116964,0.0,1.0
2021-02-09,87.18,88.8,86.6,88.01,1094460,77.4629359213849,78.9023710692703,76.9475825968334,78.2004242996225,1231750.66456085,0.0,1.0
2021-02-10,89.04,89.36,86.7987,87.5,731343,79.1156207208088,79.3999535895269,77.124135537503,77.747268790103,823083.736520222,0.0,1.0
2021-02-11,91.37,95.0,90.641,90.99,1330629,81.1859194211624,84.4113204006833,80.538173604614,80.8482741395597,1497545.04964451,0.0,1.0
2021-02-12,92.42,92.55,90.63,90.9,578258,82.1188866466437,82.2343968745604,80.5283996622518,80.7683055202327,650795.530021768,0.0,1.0
2021-02-16,90.82,93.5,90.52,93.5,2655521,80.6972223030532,83.0785100785672,80.43066023863,83.0785100785672,2988633.44161073,0.0,1.0
2021-02-17,93.8,93.84,90.83,91.39,671986,83.3450721429904,83.3806137515802,80.7061077052007,81.2036902254573,756280.907548548,0.0,1.0
2021-02-18,94.68,95.44,92.35,92.35,818532,84.1269875319652,84.8022780951706,82.0566888316116,82.0566888316116,921209.852314673,0.0,1.0
2021-02-19,96.26,97.09,95.06,95.06,661372,85.5308810712608,86.2683694494983,84.4646328135679,84.4646328135679,744335.471850899,0.0,1.0
2021-02-22,96.98,97.35,95.28,95.47,2384144,86.1706300258765,86.4993899053318,84.6601116608116,84.828934301613,2683214.51346669,0.0,1.0
2021-02-23,98.41,99.17,96.54,98.0,694887,87.4412425329604,88.1165330961659,85.7796723313891,87.0769410449154,782054.642512921,0.0,1.0
2021-02-24,100.89,101.41,98.45,98.7,625973,89.6448222655256,90.1068631771925,87.4767841415502,87.6989191952362,704495.969470922,0.0,1.0
2021-02-25,98.77,102.08,98.77,101.75,1020663,87.7611170102683,90.702185121071,87.7611170102683,90.4089668502055,1148696.46085071,0.0,1.0
2021-02-26,97.87,99.91,97.18,98.7,1100327,86.9614308169987,88.7740528550765,86.3483380688253,87.6989191952362,1238353.62962944,0.0,1.0
2021-03-01,101.16,102.31,98.98,98.98,1057178,89.8847281235065,90.9065493704622,87.9477104553645,87.9477104553645,1189791.95590438,0.0,1.0
2021-03-02,99.98,101.44,99.5,100.61,526981,88.8362506701086,90.1335193836349,88.4097513670314,89.3960310053973,593086.268078265,0.0,1.0
2021-03-03,101.09,102.41,99.82,99.97,982454,89.8225303084745,90.9954033919366,88.6940842357495,88.8273652679611,1105694.46795722,0.0,1.0
2021-03-04,99.87,101.75,98.2802,101.08,855831,88.7385112464867,90.4089668502055,87.3259100130867,89.813644906327,963187.693476027,0.0,1.0
2021-03-05,104.26,104.68,100.085,101.42,667923,92.639202789213,93.0123896794055,88.9295473926567,90.11574857934,751708.238880793,0.0,1.0
2021-03-08,107.02,108.39,104.03,104.99,643617,95.0915737819066,96.3088738761059,92.4348385398219,93.2878371459762,724353.258659665,0.0,1.0
2021-03-09,105.46,108.22,104.79,106.41,657651,93.7054510469059,96.1578220395994,93.1101291030274,94.5495642509127,740147.704163792,0.0,1.0
2021-03-10,106.25,107.4,105.48,106.46,529309,94.4073978165537,95.4292190635093,93.7232218512008,94.5939912616499,595706.295806184,0.0,1.0
2021-03-11,104.74,106.12,104.29,105.72,578531,93.0657020922902,94.291887588637,92.6658589956554,93.9364715027393,651102.775541408,0.0,1.0
2021-03-12,107.61,107.73,106.18,107.02,522140,95.6158125086056,95.7224373343748,94.3452000015216,95.0915737819066,587638.00595161,0.0,1.0
2021-03-15,108.93,108.99,105.875,107.15,740098,96.7886855920677,96.8419980049523,94.0741952360247,95.2070840098233,832936.976536513,0.0,1.0
2021-03-16,106.41,107.25,104.25,107.17,684819,95.1093445862015,95.8601372697125,93.1787348286017,95.7886332046162,766187.487749466,0.63,1.0
2021-03-17,106.3,107.46,105.37,107.46,820461,95.0110264966941,96.0478354405902,94.1797917399497,96.0478354405902,917946.13231586,0.0,1.0
2021-03-18,107.79,108.89,105.65,107.3,1252038,96.3427897091125,97.3259706041864,94.4300559677867,95.9048273103977,1400802.03643133,0.0,1.0
2021-03-19,107.0,108.25,105.27,106.61,4507168,95.6366870662866,96.7539380834161,94.0904116585793,95.2881047489422,5042698.47475725,0.0,1.0
2021-03-22,105.86,107.705,105.3276,107.15,562090,94.6177541386645,96.2668166399476,94.1418945854487,95.7707571883421,628876.1336778,0.0,1.0
2021-03-23,104.64,105.9724,104.015,104.9,650677,93.5273171459461,94.7182173501248,92.9686916373813,93.759705357509,727988.820354516,0.0,1.0
2021-03-24,104.62,106.59,104.56,105.68,589044,93.509441129672,95.2702287326681,93.4558130808498,94.4568699921978,659032.740817496,0.0,1.0
2021-03-25,106.08,106.27,103.24,104.96,526010,94.8143903176793,94.9842124722829,92.275996006761,93.8133334063312,588509.197950256,0.0,1.0
2021-03-26,105.79,106.86,104.42,106.42,837668,94.5551880817052,95.5115549523681,93.3306809669313,95.1182825943385,937197.62519457,0.0,1.0
2021-03-29,104.04,105.69,102.8,104.78,850760,92.9910366577239,94.4658080003349,91.8827236487314,93.6524492598646,951845.184023422,0.0,1.0
2021-03-30,105.08,105.5,104.04,104.04,717473,93.9205895039757,94.2959858457312,92.9910366577239,92.9910366577239,802721.354690907,0.0,1.0
2021-03-31,103.09,104.65,103.04,104.62,691051,92.1419258847055,93.5362551540831,92.0972358440203,93.509441129672,773159.958466042,0.0,1.0
2021-04-01,104.14,104.95,102.18,102.89,719881,93.0804167390943,93.8043953981942,91.3285671442352,91.9631657219647,805415.467252768,0.0,1.0
2021-04-05,105.59,105.87,104.53,104.8,698448,94.3764279189645,94.6266921468015,93.4289990564387,93.6703252761386,781435.851580694,0.0,1.0
2021-04-06,105.95,106.02,104.51,105.36,499426,94.6981962118978,94.7607622688571,93.4111230401646,94.1708537318127,558766.55328892,0.0,1.0
2021-04-07,105.25,106.18,104.38,106.0,487373,94.0725356423053,94.9037703990496,93.2949289343831,94.742886252583,545281.445852,0.0,1.0
2021-04-08,104.52,105.285,104.34,105.11,518167,93.4200610483016,94.1038186707849,93.259176901835,93.9474035283868,579734.312226556,0.0,1.0
2021-04-09,105.09,105.36,103.8,105.22,902091,93.9295275121127,94.1708537318127,92.776524462435,94.0457216178942,1009275.20558192,0.0,1.0
2021-04-12,106.47,106.58,105.34,105.45,588649,95.1629726350237,95.2612907245311,94.1529777155386,94.251295805046,658590.80790141,0.0,1.0
2021-04-13,105.45,106.65,105.39,106.38,663068,94.251295805046,95.3238567814903,94.1976677562238,95.0825305617903,741852.088109505,0.0,1.0
2021-04-14,106.0,106.62,105.62,105.85,533558,94.742886252583,95.2970427570792,94.4032419433756,94.6088161305274,596954.032508779,0.0,1.0
2021-04-15,106.5,106.69,105.555,106.12,643600,95.1897866594348,95.3596088140385,94.3451448904849,94.8501423502274,720070.948842769,0.0,1.0
2021-04-16,106.41,107.55,105.84,106.84,690480,95.1093445862015,96.1282775138236,94.5998781223904,95.493678936094,772521.113668358,0.0,1.0
2021-04-19,107.22,107.35,105.64,106.9,623440,95.8333232453014,95.9495173510829,94.4211179596497,95.5473069849162,697515.587859752,0.0,1.0
2021-04-20,106.97,108.43,106.37,107.61,427556,95.6098730418755,96.9148222298828,95.0735925536533,96.1819055626458,478357.138911465,0.0,1.0
2021-04-21,109.84,110.0,106.69,107.24,729181,98.1750813772049,98.3180895073974,95.3596088140385,95.8511992615755,815820.470087196,0.0,1.0
2021-04-22,108.84,110.3,108.55,109.37,494564,97.2812805635012,98.5862297515085,97.0220783275272,97.7549949947642,553326.862559782,0.0,1.0
2021-04-23,109.36,110.28,108.81,109.65,528102,97.7460569866271,98.5683537352345,97.2544665390901,98.0052592226012,590849.764179248,0.0,1.0
2021-04-26,109.02,111.0,108.37,109.81,640622,97.4421647099679,99.2118903211011,96.8611941810606,98.1482673527938,716739.110300734,0.0,1.0
2021-04-27,108.43,109.91,108.19,108.71,726054,96.9148222298828,98.2376474341641,96.7003100345939,97.1650864577198,812321.927736308,0.0,1.0
2021-04-28,106.76,108.593,106.29,108.55,704652,95.4221748709977,97.0605117625165,95.002088488557,97.0220783275272,788376.995407016,0.0,1.0
2021-04-29,111.5,112.25,108.84,110.05,1050066,99.6587907279528,100.329141338231,97.2812805635012,98.3627795480826,1174832.22648777,0.0,1.0
2021-04-30,112.68,113.0,110.3,111.4024,1866500,100.713475688123,100.999491948508,98.5862297515085,99.5715557685354,2088272.88069458,0.0,1.0
2021-05-03,114.9,115.435,112.04,114.64,944661,102.697713494545,103.175896929877,100.141443167353,102.465325282982,1056903.26694338,0.0,1.0
2021-05-04,116.3,116.59,114.2,114.62,756424,103.94903463373,104.208236869704,102.072052924953,102.447449266708,846300.415487017,0.0,1.0
2021-05-05,117.68,118.17,114.6191,114.6191,883672,105.182479756641,105.620442155356,102.446644845976,102.446644845976,988667.705882208,0.0,1.0
2021-05-06,119.72,119.8,117.68,118.42,542195,107.005833416597,107.077337481693,105.182479756641,105.843892358782,606617.259334686,0.0,1.0
2021-05-07,120.35,120.52,117.5,117.53,864373,107.56892792923,107.720874067559,105.021595610175,105.048409634586,967075.646774503,0.0,1.0
2021-05-10,120.7,122.8,120.57,121.41,888751,107.881758214026,109.758739922804,107.765564108245,108.516356791756,994350.180010815,0.0,1.0
2021-05-11,118.15,120.38,117.84,120.38,689408,105.602566139082,107.595741953641,105.325487886834,107.595741953641,771321.741298626,0.0,1.0
2021-05-12,116.96,119.4,116.76,118.72,499118,104.538943170775,106.719817156211,104.360183008034,106.112032602893,558421.957496122,0.0,1.0
2021-05-13,120.04,120.5,115.8,116.5,559291,107.291849676982,107.702998051285,103.502134226878,104.127794796471,625744.563469889,0.0,1.0
2021-05-14,120.96,121.73,118.355,119.52,415745,108.114146425589,108.802373052141,105.785795305891,106.827073253856,465142.785311742,0.0,1.0
2021-05-17,120.2,121.23,119.66,120.61,326097,107.434857807174,108.355472645289,106.952205367774,107.801316140793,364843.033257895,0.0,1.0
2021-05-18,119.24,120.42,119.035,120.42,463039,106.576809026019,107.631493986189,106.39357985921,107.631493986189,518056.140586088,0.0,1.0
2021-05-19,119.63,119.74,116.975,118.26,780575,106.925391343363,107.023709432871,104.55235018298,105.700884228589,873320.977148766,0.0,1.0
2021-05-20,121.17,121.89,118.4,119.3,613246,108.301844596467,108.945381182333,105.826016342508,106.630437074841,686110.362172207,0.0,1.0
2021-05-21,120.28,122.355,119.59,121.05,515137,107.506361872271,109.360998560706,106.889639310815,108.194588498822,576344.295174046,0.0,1.0
2021-05-24,120.93,121.27,119.75,120.53,535910,108.087332401178,108.391224677837,107.032647441008,107.729812075696,599585.491290131,0.0,1.0
2021-05-25,119.25,121.29,119.08,120.74,516322,106.585747034156,108.409100694111,106.433800895826,107.917510246574,577670.093922306,0.0,1.0
2021-05-26,118.89,120.222,118.69,119.88,537168,106.263978741223,107.454521425076,106.085218578482,107.148841546789,600992.963716549,0.0,1.0
2021-05-27,120.8,121.11,118.87,119.71,954116,107.971138295396,108.248216547645,106.246102724948,106.99689540846,1067481.68649172,0.0,1.0
2021-05-28,121.71,121.81,120.1,121.09,583929,108.784497035867,108.873877117237,107.345477725804,108.230340531371,653309.989258559,0.0,1.0
2021-06-01,121.85,122.988,121.26,122.29,527860,108.909629149785,109.92677447578,108.3822866697,109.302901507815,590579.010342053,0.0,1.0
2021-06-02,122.19,122.29,120.905,122.17,494221,109.213521426444,109.302901507815,108.064987380835,109.19564541017,552943.10815417,0.0,1.0
2021-06-03,123.36,123.82,121.09,121.9,652312,110.259268378478,110.670416752781,108.230340531371,108.95431919047,729818.086981857,0.0,1.0
2021-06-04,124.22,124.29,122.55,123.77,315835,111.027937078263,111.090503135222,109.535289719378,110.625726712096,353361.727979732,0.0,1.0
2021-06-07,122.76,124.37,122.52,124.34,334820,109.722987890256,111.162007200318,109.508475694967,111.135193175907,374602.478389582,0.0,1.0
2021-06-08,123.41,123.91,121.58,122.47,600187,110.303958419163,110.750858826015,108.668302930085,109.463785654281,671499.724321154,0.0,1.0
2021-06-09,121.14,123.17,120.56,122.68,740874,108.275030572056,110.089446223874,107.756626100108,109.651483825159,828902.803220846,0.0,1.0
2021-06-10,121.55,122.665,121.33,121.95,333379,108.641488905674,109.638076812954,108.444852726659,108.999009231156,372990.262359002,0.0,1.0
2021-06-11,121.8,122.0,121.19,121.77,271073,108.8649391091,109.043699271841,108.319720612741,108.838125084689,303281.218638372,0.0,1.0
2021-06-14,120.48,121.42,119.88,121.29,326808,107.685122035011,108.525294799893,107.148841546789,108.409100694111,365638.51250685,0.0,1.0
2021-06-15,121.7,122.38,120.0,120.87,458621,108.77555902773,109.383343581048,107.256097644434,108.033704352356,513113.20483098,0.0,1.0
2021-06-16,120.28,121.13,119.1001,119.1001,524634,108.069456384904,108.833166377647,107.009337066742,107.009337066742,583911.306958464,0.63,1.0
2021-06-17,116.74,120.58,115.91,120.58,411549,104.888828885714,108.339001088225,104.143088539859,108.339001088225,458049.067478374,0.0,1.0
2021-06-18,113.82,115.66,113.1,114.95,1419981,102.265260440055,103.918467953758,101.618353152084,103.280545489231,1580421.70649669,0.0,1.0
2021-06-21,116.86,117.04,114.33,114.33,557579,104.996646767042,105.158373589035,102.723486435701,102.723486435701,620578.694142193,0.0,1.0
2021-06-22,117.27,117.73,115.83,117.03,449629,105.365024528248,105.778326406674,104.071209952306,105.149388765591,500431.647656133,0.0,1.0
2021-06-23,116.79,117.43,116.53,116.97,287408,104.933753002934,105.508781703353,104.700147593389,105.095479824927,319881.633501296,0.0,1.0
2021-06-24,117.75,118.0158,116.8,117.48,409475,105.796296053562,106.035112660704,104.942737826378,105.553705820573,455740.730522263,0.0,1.0
2021-06-25,119.08,119.5,117.19,117.95,832839,106.991277571619,107.368640156269,105.293145940696,105.975992522443,926939.750332577,0.0,1.0
2021-06-28,117.38,118.93,116.03,118.93,744903,105.463857586132,106.856505219959,104.250906421187,106.856505219959,829068.044174192,0.0,1.0
2021-06-29,116.36,118.28,116.155,117.34,671921,104.54740559484,106.272491696096,104.363216714238,105.427918292356,747839.959443803,0.0,1.0
2021-06-30,116.62,117.32,115.22,116.26,616064,104.781011004386,105.409948645468,103.52313572222,104.4575573604,685671.792926226,0.0,1.0
2021-07-01,117.92,118.22,116.26,117.06,360178,105.949038052111,106.218582755432,104.4575573604,105.176343235923,400873.764791617,0.0,1.0
2021-07-02,117.84,117.97,116.895,117.79,293733,105.877159464558,105.993962169331,105.028093649097,105.832235347338,326921.282125884,0.0,1.0
2021-07-06,116.38,117.83,114.32,115.4231,541521,104.565375241729,105.868174641114,102.714501612256,103.705617486368,602706.334045169,0.0,1.0
2021-07-07,117.2,117.34,115.66,115.66,384294,105.30213076414,105.427918292356,103.918467953758,103.918467953758,427714.581586965,0.0,1.0
2021-07-08,113.76,116.115,113.32,115.68,606262,102.21135149939,104.327277420462,101.816019267853,103.936437600646,674762.285286988,0.0,1.0
2021-07-09,118.87,118.99,115.4857,116.26,778776,106.802596279294,106.910414160623,103.761862481128,104.4575573604,866768.284152165,0.0,1.0
2021-07-12,119.81,120.38,117.4,117.76,556637,107.647169683034,108.159304619344,105.481827233021,105.805280877006,619530.259516995,0.0,1.0
2021-07-13,118.71,119.81,118.62,119.81,482122,106.65883910419,107.647169683034,106.577975693193,107.647169683034,536595.964297831,0.0,1.0
2021-07-14,118.0,120.16,117.19,119.42,396257,106.020916639663,107.961638503575,105.293145940696,107.296761568716,441029.25613178,0.0,1.0
2021-07-15,118.49,118.95,116.58,117.05,388794,106.461172988421,106.874474866847,104.745071710609,105.167358412479,432723.027248728,0.0,1.0
2021-07-16,118.53,119.25,117.97,118.84,376178,106.497112282197,107.144019570168,105.993962169331,106.775641808962,418681.571588996,0.0,1.0
2021-07-19,114.13,116.92,113.33,116.92,469500,102.54378996682,105.050555707707,101.825004091297,105.050555707707,522547.830710549,0.0,1.0
2021-07-20,117.17,118.13,114.52,114.52,494908,105.275176293808,106.137719344435,102.894198081137,102.894198081137,550826.627904785,0.0,1.0
2021-07-21,117.64,119.22,117.495,118.36,323917,105.697462995677,107.117065099836,105.567183055739,106.344370283648,360515.709649138,0.0,1.0
2021-07-22,115.02,117.11,114.88,117.11,351170,103.343439253339,105.221267353143,103.217651725123,105.221267353143,390847.969564695,0.0,1.0
2021-07-23,115.24,116.34,114.42,115.68,405049,103.541105369108,104.529435947952,102.804349846697,103.936437600646,450814.64596694,0.0,1.0
2021-07-26,116.77,117.19,115.26,115.26,452201,104.915783356046,105.293145940696,103.559075015996,103.559075015996,503294.252598812,0.0,1.0
2021-07-27,116.05,116.58,114.47,115.87,552016,104.268876068075,104.745071710609,102.849273963917,104.107149246083,614387.142316328,0.0,1.0
2021-07-28,113.7,116.46,112.89,116.46,530770,102.157442558726,104.637253829281,101.429671859759,104.637253829281,590740.600865259,0.0,1.0
2021-07-29,117.71,118.53,114.42,116.01,852770,105.760356759786,106.497112282197,102.804349846697,104.232936774299,949122.712662482,0.0,1.0
2021-07-30,117.88,119.1183,115.7,115.7,1181488,105.913098758334,107.02568944541,103.954407247534,103.954407247534,1314981.87733876,0.0,1.0
2021-08-02,119.11,120.6899,118.24,118.73,603508,107.018232041951,108.437744297875,106.23655240232,106.676808751078,671697.116541989,0.0,1.0
2021-08-03,118.94,119.98,117.25,119.7,380571,106.865490043403,107.799911681583,105.34705488136,107.54833662515,423570.927542799,0.0,1.0
2021-08-04,115.9,118.7099,115.63,118.17,698504,104.134103716415,106.658749255955,103.891513483426,106.173658638212,777426.517449716,0.0,1.0
2021-08-05,116.39,118.07,114.83,117.5,542618,104.574360065173,106.083810403771,103.172727607902,105.571675467461,603927.281798715,0.0,1.0
2021-08-06,119.29,119.64,117.62,117.62,436899,107.179958863944,107.494427684485,105.679493348789,105.679493348789,486263.311372969,0.0,1.0
2021-08-09,119.63,120.01,118.43,119.28,276337,107.485442861041,107.826866151915,106.407264047757,107.1709740405,307559.744185435,0.0,1.0
2021-08-10,120.4,121.08,119.27,119.48,501527,108.177274266232,108.788242260427,107.161989217056,107.350670509381,558193.494979278,0.0,1.0
2021-08-11,121.26,121.4491,120.03,120.8,361064,108.94996908242,109.119872093746,107.844835798803,108.536667203994,401859.872093022,0.0,1.0
2021-08-12,121.84,122.09,120.34,121.54,322283,109.471088842174,109.695709428275,108.123365325568,109.201544138853,358697.087379954,0.0,1.0
2021-08-13,121.39,122.35,121.015,122.35,343231,109.066771787192,109.92931483782,108.729840908041,109.92931483782,382011.958429422,0.0,1.0
2021-08-16,122.06,122.14,119.65,120.63,346194,109.668754957943,109.740633545495,107.503412507929,108.383925205445,385309.74165071,0.0,1.0
2021-08-17,122.72,123.28,121.58,122.73,328047,110.261753305249,110.764903418116,109.237483432629,110.270738128693,365112.349778711,0.0,1.0
2021-08-18,121.13,123.41,121.03,122.25,349975,108.833166377647,110.881706122888,108.743318143207,109.83946660338,389517.948994516,0.0,1.0
2021-08-19,121.69,122.46,120.17,120.24,371227,109.336316490513,110.028147895704,107.970623327019,108.033517091128,413171.168373134,0.0,1.0
2021-08-20,123.31,123.745,121.28,121.95,369984,110.791857888448,111.182697708263,108.967938729308,109.569921900058,411787.72438256,0.0,1.0
2021-08-23,123.26,124.6856,122.81,123.51,313297,110.746933771228,112.02781020141,110.342616716246,110.971554357329,348695.777887376,0.0,1.0
2021-08-24,123.14,123.98,122.965,123.67,271783,110.639115889899,111.393841059198,110.481881479628,111.115311532433,302491.197175731,0.0,1.0
2021-08-25,124.86,125.67,123.16,123.46,452019,112.184505522274,112.912276221241,110.657085536787,110.926630240108,503091.68879649,0.0,1.0
2021-08-26,122.58,125.5,122.53,125.5,338496,110.135965777033,112.759534222692,110.091041659813,112.759534222692,376741.960605322,0.0,1.0
2021-08-27,124.4,124.51,122.57,122.57,336392,111.771203643848,111.870036701732,110.126980953589,110.126980953589,374400.234011467,0.0,1.0
2021-08-30,122.95,124.35,122.91,124.31,276062,110.468404244462,111.726279526628,110.432464950686,111.690340232852,307253.672506106,0.0,1.0
2021-08-31,123.4,124.28,122.29,122.68,521781,110.872721299444,111.66338576252,109.875405897156,110.225814011473,580735.952408908,0.0,1.0
2021-09-01,122.18,123.4,121.39,123.4,366547,109.776572839271,110.872721299444,109.066771787192,110.872721299444,407962.384884901,0.0,1.0
2021-09-02,122.12,122.76,121.55,122.44,342058,109.722663898607,110.297692599026,109.210528962297,110.010178248816,380706.423593588,0.0,1.0
2021-09-03,121.08,122.35,120.685,122.35,370361,108.788242260427,109.92931483782,108.433341734387,109.92931483782,412207.320830224,0.0,1.0
2021-09-07,119.43,121.37,119.35,121.37,357133,107.305746392161,109.048802140304,107.233867804608,109.048802140304,397484.716560491,0.0,1.0
2021-09-08,120.24,121.17,118.7,119.14,361235,108.033517091128,108.869105671423,106.649854280746,107.045186512283,402050.193028169,0.0,1.0
2021-09-09,119.25,121.87,119.16,120.27,410296,107.144019570168,109.498043312506,107.063156159171,108.06047156146,456654.493608553,0.0,1.0
2021-09-10,117.38,120.2422,117.34,119.64,382881,105.463857586132,108.035493752285,105.427918292356,107.494427684485,426141.929649174,0.0,1.0
2021-09-13,118.49,118.97,117.33,118.12,362039,106.461172988421,106.892444513735,105.418933468912,106.128734520991,402945.035319738,0.0,1.0
2021-09-14,117.44,118.66,116.94,118.66,463208,105.517766526797,106.613914986969,105.068525354595,106.613914986969,515544.910687481,0.0,1.0
2021-09-15,118.29,118.61,116.3,116.4955,494173,106.847520396515,107.136566017673,105.050017939933,105.226606749109,547094.812804908,0.63,1.0
2021-09-16,117.89,118.51,117.1,118.28,368865,106.486213370066,107.046239261061,105.77263199283,106.838487720853,408367.369575601,0.0,1.0
2021-09-17,116.45,118.39,116.32,117.42,1091852,105.185508074851,106.937847153127,105.068083291255,106.061677613989,1208780.25620717,0.0,1.0
2021-09-20,114.27,115.15,112.7,114.81,599071,103.216384780706,104.011260238893,101.798254701895,103.704149266412,663226.515009624,0.0,1.0
2021-09-21,113.75,115.49,113.37,115.03,402762,102.746685646323,104.318371211374,102.403443971197,103.902868130958,445894.455979851,0.0,1.0
2021-09-22,114.46,115.23,114.1625,115.09,359077,103.388005618269,104.083521644183,103.119283517348,103.957064184926,397531.156290508,0.0,1.0
2021-09-23,116.11,117.29,115.26,115.27,398417,104.87839710237,105.944252830393,104.110619671166,104.119652346828,441084.142665207,0.0,1.0
2021-09-24,116.62,117.17,115.37,116.36,252363,105.339063561092,105.835860722458,104.20997910344,105.1042139939,279388.975609524,0.0,1.0
2021-09-27,118.48,118.8,117.18,117.21,404029,107.019141234078,107.308186855236,105.84489339812,105.871991425103,447297.141128217,0.0,1.0
2021-09-28,115.72,119.25,115.54,118.26,498131,104.526122751582,107.714657259991,104.36353458968,106.820422369531,551476.681642509,0.0,1.0
2021-09-29,116.35,117.25,115.57,115.83,315047,105.095181318239,105.908122127748,104.390632616664,104.625482183856,348785.909974338,0.0,1.0
2021-09-30,114.22,117.87,113.62,117.05,758595,103.1712214024,106.468148018743,102.629260862727,105.727468614524,839834.206886538,0.0,1.0
2021-10-01,114.79,115.77,112.76,114.4,481335,103.686083915089,104.571286129888,101.852450755863,103.333809564302,532881.969920356,0.0,1.0
2021-10-04,113.32,115.93,112.97,114.28,673789,102.358280592891,104.715808940468,102.042136944748,103.225417456367,745946.190554738,0.0,1.0
2021-10-05,115.5,115.96,112.715,113.87,528663,104.327403887035,104.742906967451,101.811803715387,102.855077754257,585278.404570634,0.0,1.0
2021-10-06,116.47,116.55,113.53,114.53,338603,105.203573426173,105.275834831463,102.547966781776,103.451234347898,374864.561398907,0.0,1.0
2021-10-07,118.87,119.05,117.76,117.78,385721,107.371415584865,107.534003746767,106.36878858647,106.386853937793,427028.506798071,0.0,1.0
2021-10-08,120.09,120.61,118.89,119.55,427405,108.473402015533,108.943101149916,107.389480936187,107.985637529828,473176.516051835,0.0,1.0
2021-10-11,118.76,122.5778,118.72,120.34,336157,107.272056152592,110.72055106653,107.235925449947,108.699218907064,372156.615169303,0.0,1.0
2021-10-12,118.08,119.935,117.87,118.94,310816,106.657834207629,108.333395542784,106.468148018743,107.434644314493,344101.805110298,0.0,1.0
2021-10-13,116.99,117.95,116.36,117.93,355328,105.673272560557,106.540409424033,105.1042139939,106.522344072711,393380.669612347,0.0,1.0
2021-10-14,118.52,119.165,117.39,117.65,479936,107.055271936722,107.637879516871,106.034579587005,106.269429154197,531333.148671293,0.0,1.0
2021-10-15,118.94,120.5281,118.24,120.01,356494,107.434644314493,108.869123536251,106.802357018208,108.401140610244,394671.53850185,0.0,1.0
2021-10-18,116.96,118.76,116.805,118.76,316512,105.646174533573,107.272056152592,105.506168060824,107.272056152592,350407.799273752,0.0,1.0
2021-10-19,117.82,119.31,117.15,118.16,303375,106.422984640437,107.768853313958,105.817795371136,106.730095612919,335863.935979283,0.0,1.0
2021-10-20,119.78,120.265,117.67,117.67,365815,108.193389070036,108.631473839605,106.287494505519,106.287494505519,404990.739976137,0.0,1.0
2021-10-21,119.78,120.56,119.095,119.62,308149,108.193389070036,108.89793777161,107.574650787242,108.048866259456,341149.191621193,0.0,1.0
2021-10-22,122.19,122.26,119.96,119.96,395531,110.370263904388,110.433492634017,108.355977231937,108.355977231937,437889.076099949,0.0,1.0
2021-10-25,123.44,123.56,121.19,122.09,476404,111.49934836204,111.607740469975,109.466996338267,110.279937147776,527422.900885948,0.0,1.0
2021-10-26,123.05,123.98,122.7,123.95,477675,111.147074011253,111.987112847746,110.83093036311,111.960014820762,528830.014401001,0.0,1.0
2021-10-27,121.19,123.93,121.06,123.65,633019,109.466996338267,111.94194946944,109.349571554671,111.689034550926,700810.063089144,0.0,1.0
2021-10-28,126.18,127.0,123.0,123.0,708624,113.974301493213,114.714980897433,111.101910632947,111.101910632947,784511.728947288,0.0,1.0
2021-10-29,121.44,126.62,121.02,125.68,927540,109.692813229797,114.371739222307,109.313440852026,113.522667710153,1026871.80940494,0.0,1.0
2021-11-01,120.49,122.3,118.425,121.82,577032,108.834709041982,110.469623336662,106.969461517941,110.036054904923,638827.321651411,0.0,1.0
2021-11-02,123.57,123.59,120.02,120.49,577312,111.616773145636,111.634838496959,108.410173285905,108.834709041982,639137.30731956,0.0,1.0
2021-11-03,124.68,125.91,122.24,123.05,507527,112.619400144031,113.73041925036,110.415427282695,111.147074011253,561878.914992195,0.0,1.0
2021-11-04,124.18,124.685,123.0,124.15,480364,112.16776636097,112.623916481862,111.101910632947,112.140668333987,531806.983906888,0.0,1.0
2021-11-05,126.09,126.88,123.88,125.0,432888,113.893007412262,114.606588789498,111.896786091134,112.90844576519,479246.699689164,0.0,1.0
2021-11-08,124.41,127.25,123.64,126.3,608537,112.375517901178,114.940797788963,111.680001875265,114.082693601148,673706.244776349,0.0,1.0
2021-11-09,124.16,124.7,123.27,124.0,290505,112.149701009648,112.637465495353,111.3457928758,112.005178199068,321615.666161224,0.0,1.0
2021-11-10,123.55,125.0,123.24,124.18,377920,111.598707794314,112.90844576519,111.318694848816,112.16776636097,418392.08466515,0.0,1.0
2021-11-11,122.78,123.62,122.44,123.6,234449,110.9031917684,111.661936523942,110.596080795919,111.64387117262,259556.535398127,0.0,1.0
2021-11-12,122.13,122.95,121.455,122.95,419092,110.316067850421,111.056747254641,109.706362243289,111.056747254641,463973.262982874,0.0,1.0
2021-11-15,121.48,122.54,121.15,122.22,378791,109.728943932442,110.686407552531,109.430865635622,110.397361931372,419356.361511425,0.0,1.0
2021-11-16,120.64,122.57,120.56,121.57,406568,108.9701991769,110.713505579515,108.89793777161,109.810238013393,450108.046883312,0.0,1.0
2021-11-17,118.75,120.45,117.865,120.45,438197,107.26302347693,108.798578339337,106.463631680913,108.798578339337,485124.249375572,0.0,1.0
2021-11-18,118.7,119.22,117.495,118.75,339840,107.217860098624,107.687559233008,106.129422681448,107.26302347693,376234.033797115,0.0,1.0
2021-11-19,118.81,119.185,116.935,118.59,414415,107.317219530898,107.655944868193,105.62359284442,107.118500666351,458795.39523314,0.0,1.0
2021-11-22,119.87,120.67,118.76,119.98,634531,108.274683150987,108.997297203884,107.272056152592,108.37404258326,702483.985697137,0.0,1.0
2021-11-23,120.94,120.96,119.51,120.51,417782,109.241179446737,109.259244798059,107.949506827183,108.852774393304,462522.972892611,0.0,1.0
2021-11-24,119.82,121.19,119.18,121.19,481469,108.22951977268,109.466996338267,107.651428530363,109.466996338267,533030.320204399,0.0,1.0
2021-11-26,117.27,119.08,114.66,116.91,609683,105.926187479071,107.561101773751,103.568659131493,105.601011155267,674974.971832405,0.0,1.0
2021-11-29,118.46,119.15,116.48,117.59,632782,107.001075882755,107.624330503379,105.212606101835,106.215233100229,700547.682362892,0.0,1.0
2021-11-30,113.9,117.64,113.02,117.49,1653768,102.882175781241,106.260396478536,102.087300323054,106.124906343617,1830872.78014532,0.0,1.0
2021-12-01,112.85,116.91,112.82,115.8,639113,101.933744836813,105.601011155267,101.90664680983,104.598384156872,707556.67973804,0.0,1.0
2021-12-02,117.72,119.0498,113.67,113.67,727199,106.332657883825,107.533823093254,102.674424241033,102.674424241033,805075.956753848,0.0,1.0
2021-12-03,115.88,117.99,114.77,117.87,476467,104.670645562162,106.576540126678,103.668018563767,106.468148018743,527492.647661278,0.0,1.0
2021-12-06,116.29,118.78,116.03,117.66,694302,105.040985264271,107.290121503914,104.80613569708,106.278461829858,768655.962021553,0.0,1.0
2021-12-07,117.76,118.52,116.565,117.03,498265,106.36878858647,107.055271936722,105.289383844955,105.709403263201,551625.03192655,0.0,1.0
2021-12-08,117.21,118.42,116.44,117.78,455499,105.871991425103,106.96494518011,105.17647539919,106.386853937793,504279.149483733,0.0,1.0
2021-12-09,115.14,116.08,113.87,114.28,576349,104.002227563232,104.851299075386,102.855077754257,103.225417456367,638071.178039465,0.0,1.0
2021-12-10,116.38,116.83,115.72,115.99,406873,105.122279345222,105.528749749977,104.526122751582,104.770004994435,450445.70984326,0.0,1.0
2021-12-13,114.37,116.03,113.45,116.03,483495,103.306711537318,104.80613569708,102.475705376486,104.80613569708,535273.287931779,0.0,1.0
2021-12-14,115.89,116.9,114.01,114.49,535357,104.679678237823,105.591978479606,102.981535213514,103.415103645253,592689.276222696,0.0,1.0
2021-12-15,115.81,116.5,114.81,115.7,398790,105.17647539919,105.803120490507,104.268294107426,105.076575457096,439108.362632541,0.63,1.0
2021-12-16,117.28,118.29,115.87,116.67,480212,106.511501898083,107.428765002764,105.230966276696,105.957511310107,528762.268453316,0.0,1.0
2021-12-17,113.0,117.39,111.94,117.39,1671488,102.624485969333,106.611401840177,101.661813800063,106.611401840177,1840478.34409073,0.0,1.0
2021-12-20,110.01,111.405,108.88,111.38,666320,99.9090239069584,101.175936808969,98.8827790472651,101.153232276675,733686.110958939,0.0,1.0
2021-12-21,111.54,112.85,110.76,110.76,547237,101.298541283357,102.488258775568,100.590159875781,100.590159875781,602563.612532775,0.0,1.0
2021-12-22,112.44,112.78,110.23,111.58,504139,102.115904445945,102.424686085145,100.108823791147,101.334868535028,555108.329770573,0.0,1.0
2021-12-23,112.34,114.13,111.995,112.79,400028,102.025086316769,103.650730829026,101.71176377111,102.433767898062,440471.526585846,0.0,1.0
2021-12-27,114.12,114.2,111.785,112.38,328964,103.641649016109,103.71430351945,101.52104569984,102.061413568439,362222.832581185,0.0,1.0
2021-12-28,114.83,115.5,114.12,114.3,329191,104.286457733261,104.894939198743,103.641649016109,103.805121648626,362472.782676018,0.0,1.0
2021-12-29,115.02,116.06,114.41,115.11,208708,104.459012178696,105.403520722131,103.90502159072,104.540748494955,229808.741814771,0.0,1.0
2021-12-30,113.67,115.94,113.57,115.1,337923,103.232967434815,105.294538967119,103.142149305638,104.531666682037,372087.603063959,0.0,1.0
2021-12-31,113.93,114.63,113.08,113.46,414773,103.469094570673,104.104821474908,102.697140472674,103.042249363544,456707.27173246,0.0,1.0
2022-01-03,113.11,115.82,112.425,114.36,403781,102.724385911427,105.185557212107,102.102281726569,103.859612526132,444603.961413601,0.0,1.0
2022-01-04,115.74,116.85,114.11,114.26,570570,105.112902708766,106.120983942624,103.632567203191,103.768794396955,628255.619416861,0.0,1.0
2022-01-05,114.11,116.785,114.05,115.97,469718,103.632567203191,106.06195215866,103.578076325685,105.321784405872,517207.306800652,0.0,1.0
2022-01-06,116.22,116.81,114.82,114.82,533054,105.548829728813,106.084656690954,104.277375920343,104.277375920343,586946.686563672,0.0,1.0
2022-01-07,118.64,118.99,115.96,116.65,871992,107.746628454882,108.064491906999,105.312702592954,105.939347684271,960151.907893064,0.0,1.0
2022-01-10,118.25,119.485,117.06,119.0,774997,107.392437751094,108.514041646422,106.311702013895,108.073573719917,853350.544685503,0.0,1.0
2022-01-11,119.48,119.66,118.16,119.0,536841,108.509500739964,108.672973372481,107.310701434835,108.073573719917,591116.558850562,0.0,1.0
2022-01-12,118.88,120.3,118.36,119.49,515604,107.964591964905,109.25420939921,107.492337693188,108.518582552881,567732.46121214,0.0,1.0
2022-01-13,120.99,122.6,119.19,119.2,691637,109.880854490527,111.343026370267,108.246128165352,108.25520997827,761562.703693884,0.0,1.0
2022-01-14,119.54,120.63,118.73,120.08,541900,108.563991617469,109.553909225492,107.828364771141,109.054409515022,596687.032549902,0.0,1.0
2022-01-18,117.37,120.0,116.91,119.24,491942,106.593238214342,108.981755011681,106.17547482013,108.29153722994,541678.191855806,0.0,1.0
2022-01-19,114.97,117.77,114.861,117.77,407959,104.413603114108,106.956510731047,104.314611353306,106.956510731047,449204.364480576,0.0,1.0
2022-01-20,115.78,118.66,115.41,115.71,627146,105.149229960437,107.764792080717,104.813202882484,105.085657270013,690551.55142192,0.0,1.0
2022-01-21,114.46,116.98,114.3,115.58,727921,103.950430655308,106.239047510554,103.805121648626,104.967593702084,801515.079204201,0.0,1.0
2022-01-24,117.17,117.52,112.13,113.48,820915,106.411601955989,106.729465408106,101.834368245498,103.06041298938,903910.934352647,0.0,1.0
2022-01-25,115.09,116.46,113.33,116.04,595689,104.52258486912,105.766793238836,102.924185795615,105.385357096295,655914.19400741,0.0,1.0
2022-01-26,114.98,117.64,113.57,116.11,693051,104.422684927026,106.838447163118,103.142149305638,105.448929786719,763119.66155331,0.0,1.0
2022-01-27,113.47,117.92,112.92,116.16,706669,103.051331176462,107.092737924812,102.551831465992,105.494338851307,778114.465039684,0.0,1.0
2022-01-28,117.43,117.52,112.98,113.03,664624,106.647729091847,106.729465408106,102.606322343498,102.651731408086,731818.642409016,0.0,1.0
2022-01-31,117.83,117.98,115.636,116.74,984935,107.011001608553,107.147228802318,105.018451854423,106.02108400053,1084513.64163967,0.0,1.0
2022-02-01,118.32,118.88,116.56,117.48,586152,107.456010441517,107.964591964905,105.857611368013,106.693138156436,645412.986719302,0.0,1.0
2022-02-02,120.94,121.18,117.9,117.9,658379,109.835445425939,110.053408935962,107.074574298976,107.074574298976,724942.262046818,0.0,1.0
2022-02-03,120.49,121.75,120.06,120.51,696041,109.426763844645,110.571072272268,109.036245889187,109.444927470481,766411.95575395,0.0,1.0
2022-02-04,121.69,122.99,120.165,120.54,619795,110.516581394762,111.697217074055,109.131604924822,109.472172909233,682457.352536012,0.0,1.0
2022-02-07,121.32,122.62,120.75,122.155,466049,110.180554316809,111.361189996103,109.662890980504,110.938885695432,513167.364519005,0.0,1.0
2022-02-08,123.16,123.75,121.11,121.95,710099,111.851607893655,112.387434855796,109.989836245539,110.752708530621,781891.244005631,0.0,1.0
2022-02-09,123.14,124.935,122.95,123.87,517084,111.83344426782,113.463629686536,111.660889822385,112.496416610808,569362.091786366,0.0,1.0
2022-02-10,122.54,124.13,121.87,122.4,941509,111.288535492761,112.732543746666,110.68005402728,111.161390111914,1036697.19750697,0.0,1.0
2022-02-11,121.14,123.525,120.4,122.72,894322,110.017081684292,112.183094065149,109.345027528386,111.452008125279,984739.50973259,0.0,1.0
2022-02-14,119.48,121.64,117.67,121.14,1051117,108.509500739964,110.471172330174,106.865692601871,110.017081684292,1157386.75695285,0.0,1.0
2022-02-15,120.69,122.24,119.945,120.91,876164,109.608400102998,111.016081105232,108.931805040634,109.808199987186,964745.704349604,0.0,1.0
2022-02-16,128.14,128.15,123.26,123.26,1377911,116.37435072664,116.383432539558,111.942426022832,111.942426022832,1517220.19875967,0.0,1.0
2022-02-17,126.25,129.17,125.06,127.34,963437,114.657888085206,117.309777457157,113.577152348007,115.647805693229,1060842.15644727,0.0,1.0
2022-02-18,125.58,127.02,124.8,126.0,743920,114.049406619724,115.357187679864,113.341025212148,114.430842762265,819131.605931946,0.0,1.0
2022-02-22,123.94,125.51,122.36,125.11,739854,112.559989301231,113.985833929301,111.125062860244,113.622561412595,814654.526259778,0.0,1.0
2022-02-23,122.44,124.92,121.96,124.62,594354,111.197717363585,113.45000696716,110.761790343538,113.177552579631,654444.223185391,0.0,1.0
2022-02-24,119.42,119.71,116.77,119.71,1085746,108.455009862458,108.718382437069,106.048329439283,108.718382437069,1195516.80908456,0.0,1.0
2022-02-25,124.94,125.06,120.59,120.59,702305,113.468170592995,113.577152348007,109.517581973822,109.517581973822,773309.257049193,0.0,1.0
2022-02-28,122.79,123.93,121.26,122.27,680059,111.515580815702,112.550907488313,110.126063439304,111.043326543985,748814.147755774,0.0,1.0
2022-03-01,120.05,122.22,118.96,121.65,755982,109.027164076269,110.997917479397,108.037246468246,110.480254143091,832413.0951119,0.0,1.0
2022-03-02,123.39,123.86,120.96,120.96,642340,112.060489590761,112.48733479789,109.853609051774,109.853609051774,707281.691249496,0.0,1.0
2022-03-03,124.36,124.88,122.77,123.87,510866,112.941425443772,113.413679715489,111.497417189867,112.496416610808,562515.441171133,0.0,1.0
2022-03-04,123.2,123.59,121.0801,123.0,556653,111.887935145326,112.242125849114,109.962681624915,111.706298886973,612931.586510423,0.0,1.0
2022-03-07,119.73,122.59,119.69,122.53,879860,108.736546062905,111.33394455735,108.700218811234,111.279453679844,968815.376378211,0.0,1.0
2022-03-08,119.32,122.25,118.72,120.68,712245,108.364191733281,111.02516291815,107.819282958223,109.59931829008,784254.208338263,0.0,1.0
2022-03-09,121.36,123.68,121.14,122.43,639273,110.21688156848,112.323862165372,110.017081684292,111.188635550667,703904.612214932,0.0,1.0
2022-03-10,122.16,122.49,119.63,120.3,467473,110.943426601891,111.243126428173,108.645727933728,109.25420939921,514735.333395828,0.0,1.0
2022-03-11,121.69,124.67,121.57,122.9,524423,110.516581394762,113.222961644219,110.40759963975,111.615480757797,577443.077451405,0.0,1.0
2022-03-14,128.04,130.225,124.31,124.87,1372616,116.283532597463,118.267908719968,112.896016379184,113.404597902572,1511389.86504985,0.0,1.0
2022-03-15,130.72,131.03,128.26,128.82,674227,118.717458459391,118.998994659838,116.483332481652,116.991914005039,742392.522411923,0.0,1.0
2022-03-16,130.5,133.33,129.24,131.18,753371,118.517658575203,121.087811630895,117.37335014758,119.135221853602,829538.118470475,0.0,1.0
2022-03-17,132.27,132.63,128.99,128.99,650053,120.751784552942,121.080435361433,117.757410520028,117.757410520028,712059.955290368,0.69,1.0
2022-03-18,127.94,132.54,127.65,132.29,3502039,116.79884566193,120.99827265931,116.534099177312,120.770042931192,3836089.87846393,0.0,1.0
2022-03-21,131.11,131.14,128.48,128.82,719767,119.692798614473,119.720186181847,117.291821874666,117.602214304907,788423.802119948,0.0,1.0
2022-03-22,131.69,132.64,130.56,132.27,602314,120.222291583707,121.089564550558,119.190693212612,120.751784552942,659767.249610051,0.0,1.0
2022-03-23,131.74,132.69,131.12,131.48,721466,120.267937529331,121.135210496182,119.701927803597,120.030578612088,790284.865547147,0.0,1.0
2022-03-24,134.82,134.96,131.99,132.67,620431,123.079727779751,123.207536427498,120.49616725745,121.116952117932,679612.385637413,0.0,1.0
2022-03-25,136.89,136.975,134.905,135.03,455397,124.969469928572,125.047068036133,123.157325887312,123.271440751371,498836.198678212,0.0,1.0
2022-03-28,135.77,136.85,134.35,136.76,471794,123.947000746602,124.932953172074,122.650655890888,124.850790469951,516797.268140077,0.0,1.0
2022-03-29,136.56,137.32,135.5,136.67,373562,124.668206687456,125.362025060936,123.700512640234,124.768627767828,409195.159499579,0.0,1.0
2022-03-30,138.15,138.2,136.345,136.94,454791,126.11974775829,126.165393703913,124.471929121274,125.015115874196,498172.393830134,0.0,1.0
2022-03-31,135.96,138.985,135.58,138.67,729303,124.120455339972,126.882035050206,123.773546153232,126.594465592776,798869.417683063,0.0,1.0
2022-04-01,138.07,138.15,135.7444,137.16,620148,126.046714245292,126.11974775829,123.923630022442,125.21595803494,679302.390964135,0.0,1.0
2022-04-04,135.13,137.61,134.4,137.46,429207,123.362732642618,125.626771545554,122.696301836512,125.489833708683,470147.999055942,0.0,1.0
2022-04-05,135.28,137.14,134.62,134.74,393794,123.499670479489,125.197699656691,122.897143997256,123.006694266753,431357.040169978,0.0,1.0
2022-04-06,137.37,138.39,134.49,134.63,729246,125.40767100656,126.338848297284,122.778464538635,122.906273186381,798806.980593395,0.0,1.0
2022-04-07,136.99,137.73,135.7312,137.2,538445,125.06076181982,125.736321815051,123.911579492798,125.252474791439,589805.94294053,0.0,1.0
2022-04-08,137.89,138.125,136.23,137.66,540060,125.882388841047,126.096924785478,124.36694344634,125.672417491178,591574.993814525,0.0,1.0
2022-04-11,136.48,139.816,136.34,138.23,468396,124.595173174458,127.640670666472,124.467364526712,126.192781271288,513075.141285689,0.0,1.0
2022-04-12,136.84,138.16,135.68,136.55,457777,124.923823982949,126.128876947415,123.864838044479,124.659077498331,501443.221018835,0.0,1.0
2022-04-13,137.84,138.12,135.17,136.52,380186,125.836742895423,126.092360190916,123.399249399117,124.631689930957,416451.006551808,0.0,1.0
2022-04-14,138.19,138.95,137.35,137.67,358484,126.156264514789,126.850082888269,125.389412628311,125.681546680302,392678.906200434,0.0,1.0
2022-04-18,138.59,139.0848,137.33,137.76,387228,126.521432079778,126.973144357671,125.371154250061,125.763709382425,424164.725594957,0.0,1.0
2022-04-19,138.84,139.1,137.9,138.93,545065,126.749661807897,126.98702072514,125.891518030171,126.83182451002,597057.408442608,0.0,1.0
2022-04-20,141.25,141.46,139.01,139.33,553354,128.949796386959,129.141509358579,126.904858023017,127.196992075009,606137.075745741,0.0,1.0
2022-04-21,140.28,143.22,140.11,141.71,419269,128.06426504186,130.748246644533,127.909068826739,129.369739086697,459262.037702518,0.0,1.0
2022-04-22,136.66,139.88,136.415,139.88,464274,124.759498578703,127.69909747687,124.535833445147,127.69909747687,508559.953853732,0.0,1.0
2022-04-25,136.08,136.55,132.84,136.55,824453,124.230005609469,124.659077498331,121.272148333053,124.659077498331,903095.541931205,0.0,1.0
2022-04-26,134.03,136.71,133.83,134.62,672594,122.358521838897,124.805144524327,122.175938056402,122.897143997256,736751.085786185,0.0,1.0
2022-04-27,135.01,136.45,133.52,134.46,591386,123.253182373121,124.567785607084,121.892933193535,122.751076971261,647796.854593931,0.0,1.0
2022-04-28,136.0,136.54,133.62,135.21,670800,124.156972096471,124.649948309207,121.984225084782,123.435766155616,734785.960542872,0.0,1.0
2022-04-29,122.66,133.92,122.245,133.92,2466000,111.978633804067,122.258100758525,111.59977245539,122.258100758525,2701225.6689009,0.0,1.0
2022-05-02,120.75,124.4,118.7,123.07,1090597,110.234958681241,113.567112711772,108.36347491067,112.352930558181,1194626.3628655,0.0,1.0
2022-05-03,122.17,123.68,121.47,121.58,768664,111.531303536955,112.90981109479,110.892260298223,110.992681378595,841984.966569358,0.0,1.0
2022-05-04,127.34,127.393,121.83,122.17,744182,116.251094314445,116.299479016806,111.220911106713,111.531303536955,815167.688862133,0.0,1.0
2022-05-05,125.85,127.01,124.06,126.0,691126,114.890845134859,115.949831073329,113.25672028153,115.02778297173,757050.807641852,0.0,1.0
2022-05-06,126.46,126.98,124.23,125.51,533840,115.447725671468,115.922443505955,113.411916496651,114.580452704618,584761.683327681,0.0,1.0
2022-05-09,125.02,126.12,124.1,125.16,737881,114.133122437506,115.137333241227,113.293237038029,114.260931085252,808265.651984697,0.0,1.0
2022-05-10,125.0,127.2079,123.91,126.29,864964,114.114864059256,116.130497726108,113.119782444659,115.292529456348,947470.786486296,0.0,1.0
2022-05-11,125.15,126.79,124.67,125.24,599192,114.251801896127,115.748988912585,113.81360081814,114.33396459825,656347.44971617,0.0,1.0
2022-05-12,124.82,125.35,122.74,124.99,884006,113.950538655011,114.434385678622,112.051667317065,114.105734870131,968329.155986378,0.0,1.0
2022-05-13,126.23,126.495,124.65,125.09,506294,115.237754321599,115.479677833405,113.79534243989,114.197026761379,554588.138203778,0.0,1.0
2022-05-16,126.11,127.01,125.02,126.07,438807,115.128204052102,115.949831073329,114.133122437506,115.091687295603,480663.719421493,0.0,1.0
2022-05-17,126.97,127.9,125.87,127.26,469337,115.91331431683,116.762328905431,114.909103513108,116.178060801447,514105.90095902,0.0,1.0
2022-05-18,124.81,126.5268,124.34,126.48,425269,113.941409465886,115.508708654821,113.512337577023,115.465984049718,465834.362930989,0.0,1.0
2022-05-19,122.67,124.29,119.98,122.99,670321,111.987762993192,113.466691631399,109.532011118636,112.279897045183,734261.269912132,0.0,1.0
2022-05-20,121.98,124.08,120.26,123.42,813845,111.357848943584,113.27497865978,109.787628414129,112.672452177547,891475.670927278,0.0,1.0
2022-05-23,125.34,125.925,122.74,123.67,555925,114.425256489497,114.959314053295,112.051667317065,112.900681905666,608953.317106139,0.0,1.0
2022-05-24,125.09,125.68,122.81,124.99,641205,114.197026761379,114.735648919738,112.115571640938,114.105734870131,702367.966353448,0.0,1.0
2022-05-25,124.44,125.9,123.38,124.6,567541,113.603629468271,114.936491080483,112.635935421048,113.749696494266,621677.338748453,0.0,1.0
2022-05-26,127.06,127.69,124.95,124.97,371285,115.995477018953,116.570615933811,114.069218113632,114.087476491882,406700.962075373,0.0,1.0
2022-05-27,128.42,128.44,127.09,127.44,282460,117.237046739917,117.255305118167,116.022864586327,116.342386205693,309403.164005577,0.0,1.0
2022-05-31,127.86,128.85,125.8,127.42,634677,116.725812148932,117.629601872281,114.845199189235,116.324127827443,695217.276504874,0.0,1.0
2022-06-01,126.11,128.2,124.13,128.04,374017,115.128204052102,117.036204579173,113.320624605404,116.890137553177,409693.560829405,0.0,1.0
2022-06-02,127.35,127.44,124.31,126.16,250410,116.26022350357,116.342386205693,113.484950009649,115.173849997726,274295.993410169,0.0,1.0
2022-06-03,126.34,127.11,125.92,126.76,255031,115.338175401971,116.041122964576,114.954749458732,115.72160134521,279357.779223629,0.0,1.0
2022-06-06,128.12,128.58,126.28,127.27,328176,116.963171066175,117.383113765913,115.283400267223,116.187189990572,359479.90069636,0.0,1.0
2022-06-07,128.34,128.57,127.0,127.65,324853,117.164013226919,117.373984576788,115.940701884204,116.534099177312,355839.927907327,0.0,1.0
2022-06-08,126.51,127.73,126.21,127.56,232095,115.493371617092,116.60713269031,115.21949594335,116.45193647519,254233.970650266,0.0,1.0
2022-06-09,123.42,127.6835,123.41,126.56,263030,112.672452177547,116.56468196088,112.663322988422,115.539017562716,288119.784140716,0.0,1.0
2022-06-10,119.9,121.525,119.81,121.35,575111,109.458977605638,110.942470838409,109.376814903516,110.782710028726,629969.422411709,0.0,1.0
2022-06-13,116.33,118.42,115.6,117.5,589037,106.199857088106,108.107857615177,105.533426282,107.267972215701,645223.789266985,0.0,1.0
2022-06-14,116.42,117.88,115.51,117.12,531075,106.282019790229,107.614881402441,105.451263579877,106.921063028961,581732.936784893,0.0,1.0
2022-06-15,117.52,119.4721,115.99,118.35,548063,107.28623059395,109.068339602991,105.889464657865,108.043953291304,600341.380281768,0.0,1.0
2022-06-16,112.7,115.28,111.84,115.28,710534,103.515875485432,105.885626672233,102.725958423166,105.885626672233,773573.922110811,0.69,1.0
2022-06-17,113.97,114.8958,112.57,113.2,1383793,104.682380914594,105.532735817206,103.39646941788,103.975129591401,1506565.73562909,0.0,1.0
2022-06-21,115.55,116.0,113.8126,115.49,640786,106.133623889456,106.546952584828,104.537807722035,106.07851339674,697637.747459935,0.0,1.0
2022-06-22,115.72,116.92,113.92,114.31,523435,106.289770285486,107.391980139811,104.636455503997,104.994673706653,569875.144497054,0.0,1.0
2022-06-23,113.58,116.47,112.85,115.97,687444,104.324162711938,106.978651444439,103.653651717223,106.51939733847,748435.333582267,0.0,1.0
2022-06-24,116.5,117.12,113.82,114.84,1721043,107.006206690797,107.575681782199,104.544604682803,105.48148305898,1873737.19432336,0.0,1.0
2022-06-27,117.18,117.48,116.04,116.81,564377,107.630792274915,107.906344738497,106.583692913306,107.290944236498,614449.596274258,0.0,1.0
2022-06-28,117.64,119.57,117.58,118.16,462908,108.053306052407,109.826026901448,107.998195559691,108.530930322615,503978.07442919,0.0,1.0
2022-06-29,117.9,118.7472,117.28,118.03,529417,108.292118187511,109.070278344665,107.722643096109,108.411524255063,576387.878865948,0.0,1.0
2022-06-30,118.98,119.52,116.25,116.86,685227,109.284107056404,109.780101490851,106.776579637813,107.336869647095,746021.637143646,0.0,1.0
2022-07-01,120.36,120.9,118.15,118.83,527534,110.551648388879,111.047642823325,108.521745240495,109.146330824613,574337.815539865,0.0,1.0
2022-07-05,119.06,119.52,116.06,118.84,646786,109.357587713359,109.780101490851,106.602063077545,109.155515906733,704170.078822916,0.0,1.0
2022-07-06,119.81,120.77,118.52,118.88,526265,110.046468872313,110.928236755773,108.861593278913,109.19225623521,572956.227456594,0.0,1.0
2022-07-07,119.16,121.975,119.04,121.17,569981,109.449438534553,112.035039151159,109.33921754912,111.295640040549,620550.79376728,0.0,1.0
2022-07-08,118.64,120.3,118.04,119.74,755668,108.971814264345,110.496537896163,108.420709337182,109.982173297477,822712.296066945,0.0,1.0
2022-07-11,117.76,120.7383,117.24,117.64,881245,108.16352703784,110.899120045455,107.685902767632,108.053306052407,959430.725328466,0.0,1.0
2022-07-12,116.83,118.81,116.52,117.74,928894,107.309314400737,109.127960660375,107.024576855036,108.145156873601,1011307.23484759,0.0,1.0
2022-07-13,115.81,117.145,115.04,116.24,808291,106.37243602456,107.598644487498,105.665184701368,106.767394555694,880004.108285976,0.0,1.0
2022-07-14,111.12,113.74,110.98,113.23,1100185,102.06463251057,104.471124025848,101.936041360899,104.00268483776,1197795.49676367,0.0,1.0
2022-07-15,112.38,113.8,111.3,112.49,4352072,103.221952857612,104.526234518564,102.229963988719,103.322988760925,4738196.06992577,0.0,1.0
2022-07-18,108.96,113.4,108.65,113.11,734281,100.080654772784,104.158831233789,99.7959172270828,103.892463852327,799427.800923593,0.0,1.0
2022-07-19,111.71,111.89,109.87,110.43,621737,102.606552355614,102.771883833762,100.916497245647,101.430861844333,676898.684104358,0.0,1.0
2022-07-20,110.88,112.37,110.35,111.58,580499,101.844190539705,103.212767775493,101.357381187378,102.487146288062,632001.970646587,0.0,1.0
2022-07-21,110.71,110.8,109.142,110.38,474628,101.688044143675,101.77070988275,100.247823267356,101.384936433736,516737.895024883,0.0,1.0
2022-07-22,110.83,111.98,109.8,111.01,436509,101.798265129108,102.854549572837,100.852201670812,101.963596607257,475236.905153964,0.0,1.0
2022-07-25,112.55,113.26,111.46,111.55,472938,103.378099253642,104.030240084118,102.376925302629,102.459591041703,514897.955024306,0.0,1.0
2022-07-26,113.62,113.89,112.12,112.12,659758,104.360903040416,104.608900257639,102.983140722508,102.983140722508,718292.979229678,0.0,1.0
2022-07-27,113.46,114.35,112.3,113.23,766532,104.213941726505,105.03141403513,103.148472200657,104.00268483776,834540.17072152,0.0,1.0
2022-07-28,97.68,109.49,97.0801,108.93,2368724,89.719882142121,100.567464125111,89.1688690657793,100.053099526425,2578881.67924125,0.0,1.0
2022-07-29,97.34,98.81,96.42,97.69,2575635,89.407589350062,90.7577964216111,88.5625617950789,89.7290672242404,2804150.21501557,0.0,1.0
2022-08-01,94.89,96.645,94.16,96.36,1229344,87.1572442308135,88.769226142765,86.4867332360986,88.5074513023626,1338413.7278489,0.0,1.0
2022-08-02,94.61,95.74,93.41,95.37,1306977,86.9000619314708,87.9379762109609,85.797852077145,87.5981281725438,1422934.47463263,0.0,1.0
2022-08-03,96.7,97.08,94.59,94.84,905039,88.8197440944216,89.1687772149581,86.881691767232,87.1113188202166,985335.774070268,0.0,1.0
2022-08-04,95.5,96.9059,95.31,96.3,811783,87.7175342400958,89.0088649352596,87.5430176798275,88.4523408096463,883805.925139231,0.0,1.0
2022-08-05,97.26,97.63,95.37,95.66,830462,89.334108693107,89.6739567315241,87.5981281725438,87.8644955540059,904142.161394086,0.0,1.0
2022-08-08,98.34,99.1,97.51,97.85,810335,90.3260975620002,91.0241638030732,89.5637357460915,89.8760285381505,882229.455836965,0.0,1.0
2022-08-09,98.84,99.62,98.04,98.93,821723,90.7853516679693,91.501788073281,90.0505450984187,90.8680174070437,894627.820763904,0.0,1.0
2022-08-10,100.04,100.41,99.555,99.73,910657,91.8875615222951,92.2274095607122,91.4420850395051,91.6028239765943,991452.213669806,0.0,1.0
2022-08-11,102.76,103.36,100.565,100.64,911335,94.3859038587669,94.9370087859298,92.3697783335626,92.438666449458,992190.367113824,0.0,1.0
2022-08-12,104.33,104.418,103.0,103.0,685908,95.8279617515098,95.9087904741604,94.6063458296321,94.6063458296321,746763.056753344,0.0,1.0
2022-08-15,104.5,105.03,103.11,103.11,571196,95.9841081475393,96.4709174998666,94.7073817329453,94.7073817329453,621873.590868284,0.0,1.0
2022-08-16,105.33,105.52,104.19,104.43,761606,96.746469963448,96.9209865237163,95.6993706018385,95.9198125727037,829177.126672509,0.0,1.0
2022-08-17,106.45,106.81,103.83,104.09,700880,97.7751991608188,98.1058621171165,95.3687076455408,95.6075197806447,763063.400947771,0.0,1.0
2022-08-18,106.17,107.165,105.37,106.26,623084,97.5180168614761,98.4319325323546,96.7832102919256,97.6006826005505,678365.19249535,0.0,1.0
2022-08-19,103.88,105.51,103.82,105.3,631681,95.4146330561377,96.9118014415969,95.3595225634214,96.7189147170899,687724.934616609,0.0,1.0
2022-08-22,101.62,103.32,101.0,103.32,603908,93.3388044971574,94.9002684574523,92.7693294057557,94.9002684574523,657487.86145926,0.0,1.0
2022-08-23,101.16,102.2,100.94,101.56,392324,92.9162907196658,93.8715392600815,92.7142189130394,93.2836940044411,427131.728275073,0.0,1.0
2022-08-24,101.3,101.56,100.26,101.16,314641,93.0448818693372,93.2836940044411,92.0896333289215,92.9162907196658,342556.545396655,0.0,1.0
2022-08-25,102.92,102.96,100.73,101.49,345356,94.532865172677,94.5696055011545,92.5213321885324,93.2193984296054,375996.638365652,0.0,1.0
2022-08-26,100.83,103.5152,100.73,103.09,495980,92.6131830097262,95.0795612604226,92.5213321885324,94.6890115687065,539984.284901945,0.0,1.0
2022-08-29,100.22,101.31,99.695,100.34,485039,92.0528930004439,93.0540669514566,91.5706761891764,92.1631139858765,528072.578661548,0.0,1.0
2022-08-30,98.54,101.44,98.36,100.31,671098,90.5097992043878,93.1734730190085,90.3444677262389,92.1355587395184,730639.085505717,0.0,1.0
2022-08-31,96.96,99.09,96.8375,98.75,801609,89.0585562295255,91.0149787209538,88.9460389735631,90.7026859288948,872729.268591402,0.0,1.0
2022-09-01,97.72,98.0,96.32,96.83,553132,89.7566224705985,90.0138047699412,88.4707109738851,88.9391501619735,602206.918578134,0.0,1.0
2022-09-02,96.82,99.35,96.45,98.11,531916,88.9299650798541,91.2537908560577,88.590117041437,90.1148406732544,579108.594878631,0.0,1.0
2022-09-06,97.22,98.25,96.71,97.66,763495,89.2973683646294,90.2434318229257,88.828929176541,89.7015119778822,831233.722329954,0.0,1.0
2022-09-07,99.03,99.13,97.27,97.3,483221,90.9598682282375,91.0517190494313,89.3432937752263,89.3708490215845,526093.282258565,0.0,1.0
2022-09-08,99.68,100.085,98.23,98.35,604431,91.5568985659973,91.9288943918323,90.225061658687,90.3352826441196,658057.263009734,0.0,1.0
2022-09-09,100.69,101.17,99.94,100.32,726145,92.4845918600549,92.9254758017852,91.7957107011013,92.1447438216378,790569.959595393,0.0,1.0
2022-09-12,102.62,102.84,101.17,101.17,832901,94.2573127090956,94.459384515722,92.9254758017852,92.9254758017852,906797.554093139,0.0,1.0
2022-09-13,99.38,101.88,99.2,101.3,822177,91.2813461024159,93.5776166322613,91.116014624267,93.0448818693372,895122.100503703,0.0,1.0
2022-09-14,100.2,100.47,98.73,99.89,758526,92.0345228362052,92.2825200534285,90.6843157646561,91.7497852905043,825823.863239511,0.0,1.0
2022-09-15,99.8,101.43,99.26,99.51,779919,92.3008902176673,93.8084097673145,91.8014665631829,92.0326812180368,843284.566556666,0.69,1.0
2022-09-16,97.41,99.99,97.35,99.99,3941673,90.0904781172642,92.4766133553562,90.0349866000993,92.4766133553562,4261919.51640249,0.0,1.0
2022-09-19,99.16,99.28,96.58,96.65,723761,91.7089807012413,91.8199637355712,89.3228454631493,89.3875855665084,782563.934428601,0.0,1.0
2022-09-20,97.03,98.67,95.74,98.67,840674,89.7390318418863,91.2557999777277,88.5459642228403,91.2557999777277,908975.68812333,0.0,1.0
2022-09-21,94.5,97.945,94.48,97.55,443954,87.3991395347651,90.5852774786515,87.3806423623768,90.2199583239824,480023.638943401,0.0,1.0
2022-09-22,92.99,95.01,92.755,94.86,898832,86.0026030194477,87.870817430667,85.785261243885,87.7320886377547,971858.81293732,0.0,1.0
2022-09-23,92.0,93.01,91.17,92.59,812768,85.0869929862263,86.021100191836,84.3193603321115,85.6326595716815,878802.427676629,0.0,1.0
2022-09-26,90.26,91.94,88.66,91.37,629439,83.4777389884434,85.0315014690614,81.9979651973785,84.5043320559946,680578.616867728,0.0,1.0
2022-09-27,90.74,91.03,89.34,90.53,684966,83.9216711257628,84.1898801253933,82.6268690585811,83.7274508156855,740616.982553385,0.0,1.0
2022-09-28,92.48,92.95,90.53,91.15,621726,85.5309251235458,85.9656086746711,83.7274508156855,84.3008631597232,672238.963824461,0.0,1.0
2022-09-29,91.85,92.22,91.26,92.06,669666,84.948264193314,85.2904618824977,84.4025976078589,85.1424845033913,724073.913506065,0.0,1.0
2022-09-30,89.57,92.415,89.36,91.99,917974,82.8395865410467,85.4708093132838,82.6453662309694,85.0777444000322,992556.0304343,0.0,1.0
2022-10-03,93.26,93.625,89.62,90.64,1022961,86.2523148466899,86.5898882427765,82.8858294720174,83.8291852638212,1106072.84024286,0.0,1.0
2022-10-04,96.19,96.36,93.67,93.67,681744,88.9621506015773,89.1193765668779,86.6315068806502,86.6315068806502,737133.206836361,0.0,1.0
2022-10-05,96.64,97.32,95.09,95.09,608214,89.3783369803143,90.0072408415168,87.9448061202202,87.9448061202202,657629.163238357,0.0,1.0
2022-10-06,95.57,96.35,95.12,95.9,862001,88.3887382575397,89.1101279806838,87.9725518788027,88.6939416019468,932035.428879682,0.0,1.0
2022-10-07,93.94,95.13,93.645,95.11,884660,86.8812187078924,87.9818004649969,86.6083854151648,87.9633032926085,956535.389764861,0.0,1.0
2022-10-10,95.75,96.02,94.49,94.53,409463,88.5552128090345,88.8049246362767,87.3898909485709,87.4268852933476,442730.371328295,0.0,1.0
2022-10-11,96.56,98.61,95.02,95.37,739631,89.304348290761,91.2003084605628,87.8800660168612,88.2037665336566,799723.313891409,0.0,1.0
2022-10-12,97.1,98.48,96.11,96.57,876882,89.8037719452454,91.0800768400388,88.8881619120241,89.3135968769552,948125.455709302,0.0,1.0
2022-10-13,101.4,101.79,95.31,96.02,812083,93.7806640087321,94.1413588703041,88.1482750164917,88.8049246362767,878061.7739317,0.0,1.0
2022-10-14,99.05,102.49,98.9,101.44,839094,91.6072462531056,94.788759903895,91.4685174601933,93.8176583535087,907267.31890145,0.0,1.0
2022-10-17,100.29,100.9,99.105,100.75,762698,92.7540709411809,93.3182346990243,91.6581134771735,93.179505906112,824664.423284516,0.0,1.0
2022-10-18,101.59,102.51,100.67,101.78,756328,93.956387146421,94.8072570762833,93.1055172165588,94.13211028411,817776.884079848,0.0,1.0
2022-10-19,101.04,102.59,100.12,101.3,626716,93.4477149057425,94.8812457658365,92.5968449758802,93.6881781467905,677634.383075842,0.0,1.0
2022-10-20,97.75,100.04,97.25,100.04,825101,90.4049300478655,92.522856286327,89.9425007381577,92.522856286327,892137.43882438,0.0,1.0
2022-10-21,99.24,100.15,97.14,97.89,3051385,91.7829693907946,92.6245907344627,89.840766290022,90.5344102545836,3299298.87221944,0.0,1.0
2022-10-24,99.66,101.41,98.91,100.59,1046004,92.1714100109491,93.7899125949262,91.4777660463875,93.0315285270055,1130987.99972374,0.0,1.0
2022-10-25,98.95,99.03,96.71,98.88,791945,91.5147603911641,91.5887490807173,89.4430770836733,91.450020287805,856287.635077129,0.0,1.0
2022-10-26,98.1,100.37,97.75,99.74,1030872,90.7286305646609,92.8280596307341,90.4049300478655,92.2453987005023,1114626.58006204,0.0,1.0
2022-10-27,98.81,100.72,98.7,99.23,673772,91.3852801844459,93.1517601475295,91.2835457363102,91.7737208046004,728513.510990268,0.0,1.0
2022-10-28,102.49,102.61,99.21,99.4,635887,94.788759903895,94.8997429382248,91.7552236322121,91.9309467699011,687550.493287147,0.0,1.0
2022-10-31,103.32,103.45,101.075,101.83,1907365,95.5563925580098,95.6766241785339,93.480084957422,94.1783532150807,2062331.43094393,0.0,1.0
2022-11-01,99.22,103.61,98.4,103.47,1103944,91.7644722184063,95.8246015576403,91.0060881504856,95.6951213509222,1193635.41283496,0.0,1.0
2022-11-02,99.05,101.19,97.96,98.67,914429,91.6072462531056,93.5864436986548,90.5991503579427,91.2557999777277,988723.012148501,0.0,1.0
2022-11-03,97.0,98.71,96.63,97.89,630611,89.7112860833038,91.2927943225044,89.3690883941201,90.5344102545836,681845.83758168,0.0,1.0
2022-11-04,99.79,99.87,97.43,97.44,514869,92.2916416314731,92.3656303210263,90.1089752896525,90.1182238758467,556700.223354559,0.0,1.0
2022-11-07,102.43,102.43,99.365,99.9,667202,94.73326838673,94.73326838673,91.8985767182215,92.3933760796088,721409.722517007,0.0,1.0
2022-11-08,103.15,103.29,101.5,102.04,682250,95.3991665927092,95.5286467994274,93.8731498706736,94.372573525158,737680.3174859,0.0,1.0
2022-11-09,101.49,103.15,101.28,102.54,408359,93.8639012844795,95.3991665927092,93.6696809744022,94.8350028348657,441536.675365664,0.0,1.0
2022-11-10,107.55,107.7,103.62,104.39,989566,99.4685445181374,99.6072733110497,95.8338501438345,96.5459912807844,1069964.61861964,0.0,1.0
2022-11-11,110.09,110.5,106.99,108.0,1042282,101.817685411453,102.196877445413,98.9506236912647,99.8847308968744,1126963.60083523,0.0,1.0
2022-11-14,108.93,111.77,108.88,110.12,977620,100.744849412931,103.371447892071,100.69860648196,101.845431170035,1057048.04980662,0.0,1.0
2022-11-15,106.39,109.73,105.98,109.63,547305,98.3957085196154,101.484736308463,98.0165164856551,101.392250446522,591771.529734878,0.0,1.0
2022-11-16,105.86,106.97,105.465,106.58,581546,97.9055334513252,98.9321265188764,97.5402142966561,98.5714316573044,628794.485764244,0.0,1.0
2022-11-17,105.64,105.8,104.29,104.79,322830,97.7020645550538,97.8500419341603,96.4535054188429,96.9159347285506,349058.756898458,0.0,1.0
2022-11-18,106.86,107.62,105.63,106.78,401840,98.8303920707407,99.5332846214965,97.6928159688596,98.7564033811875,434488.030455895,0.0,1.0
2022-11-21,106.83,107.4608,105.97,106.59,535686,98.8026463121582,99.3860471292856,98.0072678994609,98.5806802434985,579208.528476002,0.0,1.0
2022-11-22,108.04,108.32,106.71,107.51,383444,99.921725241651,100.180685655087,98.6916632778284,99.4315501733608,414597.422730764,0.0,1.0
2022-11-23,108.8,108.83,107.41,107.94,364878,100.624617792407,100.652363550989,99.3390643114192,99.8292393797095,394523.003127328,0.0,1.0
2022-11-25,109.83,109.936,108.91,109.24,173172,101.577222170405,101.675257184063,100.726352240542,101.03155558495,187241.591703434,0.0,1.0
2022-11-28,107.39,109.4576,107.27,109.23,444749,99.3205671390309,101.232804820534,99.2095841047011,101.022306998755,480883.229786056,0.0,1.0
2022-11-29,108.13,109.0,107.015,107.06,401732,100.004962517398,100.80958951629,98.9737451567501,99.0153637946238,434371.255850856,0.0,1.0
2022-11-30,110.96,111.06,105.61,107.26,955854,102.622312410344,102.714798272286,97.6743187964713,99.2003355185069,1033513.64190571,0.0,1.0
2022-12-01,111.12,112.14,109.82,111.84,594582,102.770289789451,103.713645581255,101.567973584211,103.43618799543,642889.613091096,0.0,1.0
2022-12-02,110.41,110.765,109.71,109.75,360807,102.113640169666,102.441964979558,101.466239136075,101.503233480852,390121.249265129,0.0,1.0
2022-12-05,107.87,110.61,106.91,109.84,370041,99.7644992763504,102.298611893549,98.8766350017115,101.586470756599,400105.477996042,0.0,1.0
2022-12-06,106.94,107.88,105.8,107.8,466615,98.904380760294,99.7737478625445,97.8500419341603,99.6997591729913,504525.762321265,0.0,1.0
2022-12-07,104.8,107.19,104.67,106.56,519295,96.9251833147448,99.1355954151478,96.8049516942208,98.5529344849161,561485.819668509,0.0,1.0
2022-12-08,106.21,106.27,104.61,104.99,464700,98.2292339681206,98.2847254852856,96.7494601770558,97.1009064524337,502455.175574493,0.0,1.0
2022-12-09,105.91,106.89,104.69,106.25,463068,97.951776382296,98.8581378293232,96.8234488666091,98.2662283128973,500690.581542779,0.0,1.0
2022-12-12,107.37,107.41,104.8895,106.11,525387,99.3020699666426,99.3390643114192,97.0079581611825,98.1367481061791,568072.772389835,0.0,1.0
2022-12-13,107.59,110.01,107.34,109.23,648487,99.505538862914,101.7436967219,99.2743242080602,101.022306998755,701174.197208471,0.0,1.0
2022-12-14,106.41,109.23,105.66,107.67,615470,98.4142056920037,101.022306998755,97.7205617274421,99.5795275524673,665474.686702891,0.0,1.0
2022-12-15,103.66,104.78,103.42,103.9,496624,96.5089969360078,97.5517335419149,96.2855533775991,96.7324404944165,533422.224604975,0.69,1.0
2022-12-16,102.22,103.09,100.935,102.5,2362891,95.1683355855558,95.9783184847872,93.9719815332428,95.4290197370326,2537973.54481272,0.0,1.0
2022-12-19,100.94,103.03,100.15,102.44,603764,93.9766366073763,95.9224575951851,93.2411348942811,95.3731588474304,648500.950450236,0.0,1.0
2022-12-20,102.31,102.96,101.33,101.46,481058,95.2521269199591,95.8572865573159,94.3397323897904,94.4607643172617,516702.834587173,0.0,1.0
2022-12-21,104.55,104.68,102.76,102.8,404298,97.3376001317733,97.4586320592446,95.6710835919753,95.7083241850434,434255.168021163,0.0,1.0
2022-12-22,103.75,104.365,102.24,104.07,321861,96.5927882704111,97.1653623888332,95.1869558820899,96.8907130149559,345709.85420274,0.0,1.0
2022-12-23,104.46,104.52,103.1085,103.72,216450,97.25380879737,97.3096696869722,95.9955422590812,96.56485782561,232488.24163904,0.0,1.0
2022-12-27,104.44,105.34,103.85,104.67,246361,97.235188500836,98.0731018448684,96.6858897530813,97.4493219109776,264615.549542322,0.0,1.0
2022-12-28,102.71,104.99,102.69,104.81,284388,95.6245328506402,97.7472466555225,95.6059125541061,97.579663986716,305460.226672411,0.0,1.0
2022-12-29,104.16,104.682,102.895,103.19,383597,96.9745043493592,97.460494088898,95.7967705935802,96.0714199674575,412020.291189702,0.0,1.0
2022-12-30,102.39,103.86,101.48,103.08,394800,95.3266081060953,96.6951999013484,94.4793846137958,95.9690083365202,424053.397085208,0.0,1.0
2023-01-03,104.01,104.66,102.4,102.4,526464,96.8348521253538,97.4400117627106,95.3359182543623,95.3359182543623,565473.271638973,0.0,1.0
2023-01-04,106.35,106.57,104.81,104.81,440459,99.0134268198382,99.2182500817128,97.579663986716,97.579663986716,473095.580614877,0.0,1.0
2023-01-05,106.67,106.91,105.315,106.25,575883,99.3113515643831,99.5347951227918,98.0498264742009,98.920325337168,618554.058950407,0.0,1.0
2023-01-06,109.74,110.22,107.205,107.88,476378,102.169567082361,102.616454199178,99.8094444966691,100.437879504693,511676.061794975,0.0,1.0
2023-01-09,108.69,109.85,108.43,109.74,621928,101.192001514323,102.271978713298,100.94993765938,102.169567082361,668010.843825755,0.0,1.0
2023-01-10,110.51,111.095,108.26,108.35,456847,102.886448498922,103.431092172543,100.791665138841,100.875456473244,490697.878161563,0.0,1.0
2023-01-11,109.89,111.28,109.345,110.14,457538,102.309219306366,103.603329915483,101.801816225813,102.541973013042,491440.079016139,0.0,1.0
2023-01-12,107.93,110.31,107.72,109.88,475472,100.484430246029,102.700245533581,100.288917132421,102.299909158099,510702.93013905,0.0,1.0
2023-01-13,108.75,109.11,106.83,107.09,317287,101.247862403925,101.583027741538,99.4603139366556,99.7023777915983,340796.935666094,0.0,1.0
2023-01-17,106.19,109.04,105.12,108.75,573661,98.8644644475658,101.517856703669,97.8682785829938,101.247862403925,616167.415970864,0.0,1.0
2023-01-18,104.4,107.01,104.33,106.19,355387,97.1979479077679,99.6278966054621,97.1327768698986,98.8644644475658,381720.021858968,0.0,1.0
2023-01-19,101.15,104.215,101.05,103.58,678106,94.1721497209839,97.0257101648278,94.0790482383136,96.4345157498716,728351.451073611,0.0,1.0
2023-01-20,102.73,102.95,98.83,101.15,570478,95.6431531471742,95.8479764090489,92.0121953230335,94.1721497209839,612748.566014121,0.0,1.0
2023-01-23,105.19,105.73,101.98,103.35,416710,97.933449620863,98.4361976272825,94.9448920271472,96.22038233973,447586.856887986,0.0,1.0
2023-01-24,105.5,106.25,105.09,105.32,340895,98.2220642171409,98.920325337168,97.8403481381928,98.0544815483344,366154.21175117,0.0,1.0
2023-01-25,105.17,105.49,103.42,104.27,379729,97.914829324329,98.2127540688738,96.2855533775991,97.0769159802965,407865.684958887,0.0,1.0
2023-01-26,105.79,105.91,104.75,105.36,391503,98.4920585168847,98.603780296089,97.5238030971138,98.0917221414025,420512.100098911,0.0,1.0
2023-01-27,105.44,105.99,104.41,105.39,392816,98.1662033275387,98.6782614822252,97.2072580560349,98.1196525862036,421922.389132277,0.0,1.0
2023-01-30,111.52,113.565,105.78,106.25,1347076,103.826773473891,105.730698794499,98.4827483686176,98.920325337168,1446889.95423494,0.0,1.0
2023-01-31,113.15,113.44,110.265,111.66,1313188,105.344327641417,105.614321941161,102.65834986638,103.95711554963,1410490.96355504,0.0,1.0
2023-02-01,114.31,114.85,111.9,112.85,697170,106.424304840392,106.927052846812,104.180559108039,105.065023193406,748828.031524556,0.0,1.0
2023-02-02,115.41,115.69,112.995,114.06,679538,107.448421149765,107.709105301242,105.200020343278,106.191551133716,729889.557620284,0.0,1.0
2023-02-03,115.11,116.46,114.67,114.9,682856,107.169116701754,108.425986717803,106.759470178005,106.973603588147,733453.410638342,0.0,1.0
2023-02-06,115.28,115.47,113.24,114.56,616101,107.327389222294,107.504282039367,105.42811897582,106.657058547068,661752.082060773,0.0,1.0
2023-02-07,127.62,128.19,115.45,116.56,1424920,118.816112183806,119.346790635026,107.485661742833,108.519088200473,1530501.94167845,0.0,1.0
2023-02-08,127.69,129.41,126.81,127.99,1021041,118.881283221675,120.482628723604,118.061990174177,119.160587669686,1096696.82019574,0.0,1.0
2023-02-09,126.25,130.66,126.15,128.7,1123025,117.540621871223,121.646397256982,117.447520388553,119.821608196645,1206237.50319558,0.0,1.0
2023-02-10,125.17,126.49,123.25,125.67,635018,116.535125858384,117.764065429632,114.747577391115,117.000633271735,682070.770289399,0.0,1.0
2023-02-13,127.11,127.1899,124.1626,125.36,496025,118.341294622187,118.415682706841,115.597221521964,116.712018675458,532778.840651446,0.0,1.0
2023-02-14,125.78,127.77,125.45,127.14,509260,117.103044902673,118.955764407811,116.795810009861,118.369225066989,546994.511143902,0.0,1.0
2023-02-15,126.72,126.83,124.67,125.34,423180,117.978198839773,118.080610470711,116.069618445033,116.693398378924,454536.262863523,0.0,1.0
2023-02-16,125.89,127.05,125.13,125.13,484765,117.20545653361,118.285433732585,116.497885265316,116.497885265316,520684.511241162,0.0,1.0
2023-02-17,127.03,127.47,125.23,125.39,498189,118.266813436051,118.6764599598,116.590986747986,116.739949120259,535103.18601946,0.0,1.0
2023-02-21,124.86,126.935,124.21,126.64,573724,116.246511262106,118.178367027514,115.641351624749,117.903717653637,616235.084066145,0.0,1.0
2023-02-22,124.71,125.72,124.04,124.66,534526,116.106859038101,117.047184013071,115.48307910421,116.060308296766,574132.639641255,0.0,1.0
2023-02-23,122.97,125.49,122.43,124.73,439999,114.486893239638,116.833050602929,113.984145233219,116.125479334635,472601.496109661,0.0,1.0
2023-02-24,121.45,121.925,120.5,121.81,517565,113.07175070305,113.513982745734,112.187286617682,113.406916040663,555914.884656548,0.0,1.0
2023-02-27,120.98,123.81,120.625,121.88,520058,112.6341737345,115.268945694068,112.30366347102,113.472087078532,558592.607855466,0.0,1.0
2023-02-28,120.7,121.82,120.58,121.15,938251,112.373489583023,113.41622618893,112.261767803818,112.792446255039,1007772.3502244,0.0,1.0
2023-03-01,119.92,121.195,118.77,119.91,647553,111.647298018195,112.834341922241,110.576630967486,111.637987869928,695534.573056526,0.0,1.0
2023-03-02,119.55,121.4098,118.45,119.6,412447,111.302822532315,113.034323907016,110.278706222942,111.34937327365,443007.982440735,0.0,1.0
2023-03-03,121.06,121.13,119.28,119.66,501385,112.708654920636,112.773825958505,111.051448529105,111.405234163252,538535.999233957,0.0,1.0
2023-03-06,120.93,122.02,120.135,121.5,630061,112.587622993164,113.60242915427,111.847466205936,113.118301444385,676746.472697325,0.0,1.0
2023-03-07,117.84,121.92,117.3327,120.76,562357,109.710787178653,113.5093276716,109.238483357067,112.429350472625,604025.826303561,0.0,1.0
2023-03-08,117.0,118.8099,116.26,118.47,648360,108.928734724223,110.613778459072,108.239783752463,110.297326519476,696401.369134154,0.0,1.0
2023-03-09,114.91,118.06,114.31,117.14,657043,106.982913736414,109.915610440528,106.424304840392,109.059076799961,705727.751218479,0.0,1.0
2023-03-10,112.57,115.19,112.14,114.14,960791,104.804339041929,107.243597887891,104.404002666447,106.266032319853,1031982.49097998,0.0,1.0
2023-03-13,108.76,111.04,107.74,110.2,1574985,101.257172552192,103.379886357074,100.307537428955,102.597833902644,1691686.2705376,0.0,1.0
2023-03-14,111.12,112.8,109.475,111.61,1405265,103.45436754321,105.018472452071,101.922848153284,103.910564808295,1509390.57004799,0.0,1.0
2023-03-15,107.51,108.095,105.045,107.57,1725448,100.093404018813,100.638047692435,97.7984524709911,100.149264908416,1853298.08990345,0.0,1.0
2023-03-16,110.87,111.01,104.66,105.84,1302199,103.919874956562,104.051098754649,98.0991621985547,99.2051913538604,1389289.61558458,0.75,1.0
2023-03-17,104.91,109.765,102.865,109.65,7773392,98.3334904094245,102.884144264517,96.4166856445091,102.776353287517,8293273.74960993,0.0,1.0
2023-03-20,110.41,110.86,105.5601,106.0,1135730,103.488711048561,103.910501828127,98.9428374889705,99.3551614088171,1211687.22684312,0.0,1.0
2023-03-21,111.27,113.03,110.42,113.0,705161,104.294800093954,105.944470698477,103.498084176996,105.916351313173,752321.92208352,0.0,1.0
2023-03-22,107.73,111.46,107.68,111.08,573410,100.976712628036,104.472889534215,100.929846985862,104.116710653692,611759.461090326,0.0,1.0
2023-03-23,105.98,108.06,105.06,107.62,475831,99.3364151519475,101.286025866385,98.4740873359464,100.873608215254,507654.411555553,0.0,1.0
2023-03-24,106.6,106.63,104.04,104.37,574507,99.9175491149047,99.9456685002091,97.5180282355974,97.8273414739456,612929.828068255,0.0,1.0
2023-03-27,108.39,109.17,107.44,108.24,621139,101.595339104733,102.326443122647,100.704891903427,101.454742178211,662680.559987063,0.0,1.0
2023-03-28,108.03,108.55,107.37,107.69,428604,101.25790648108,101.74530915969,100.639280004384,100.939220114297,457268.886243975,0.0,1.0
2023-03-29,110.73,110.94,108.82,109.29,509921,103.788651158475,103.985486855605,101.998383627429,102.438920663864,544024.338882541,0.0,1.0
2023-03-30,110.36,111.67,109.73,111.21,395260,103.441845406387,104.669725231345,102.851338314995,104.238561323345,421694.851137165,0.0,1.0
2023-03-31,112.08,112.24,110.97,111.35,636480,105.054023497172,105.203993552129,104.01360624091,104.369785121432,679047.560724034,0.0,1.0
2023-04-03,112.43,113.24,111.985,112.09,812023,105.38208299239,106.141306395608,104.964978777041,105.063396625607,866330.815425168,0.0,1.0
2023-04-04,110.85,112.49,109.7,112.49,385690,103.901128699692,105.438321762998,102.823218929691,105.438321762998,411484.812870245,0.0,1.0
2023-04-05,111.28,111.54,109.62,110.0,629831,104.304173222388,104.547874561693,102.748233902213,103.104412782735,671953.877919779,0.0,1.0
2023-04-06,111.85,111.96,110.15,111.28,575769,104.838441543172,104.941545955954,103.245009709257,104.304173222388,614276.230188718,0.0,1.0
2023-04-10,111.31,111.98,110.67,111.49,373054,104.332292607693,104.960292212824,103.732412387866,104.501008919519,398003.721591163,0.0,1.0
2023-04-11,110.99,112.32,110.8704,111.55,341023,104.032352497779,105.278978579607,103.920249881699,104.557247690128,363830.499467058,0.0,1.0
2023-04-12,110.43,111.895,110.13,111.14,336040,103.507457305431,104.880620621128,103.226263452387,104.172949424301,358514.238162557,0.0,1.0
2023-04-13,110.55,110.79,108.88,109.95,465148,103.619934846648,103.844889929083,102.054622398038,103.057547140561,496256.936236275,0.0,1.0
2023-04-14,106.74,111.46,106.11,111.395,762736,100.048772912992,104.472889534215,99.4582658215998,104.411964199388,813747.518031056,0.0,1.0
2023-04-17,107.52,107.56,105.2,106.52,924229,100.779876930906,100.817369444645,98.6053111340335,99.8425640874263,986041.113625585,0.0,1.0
2023-04-18,107.84,108.055,107.015,107.67,635778,101.079817040819,101.281339302167,100.306533944949,100.920473857428,678298.611208532,0.0,1.0
2023-04-19,108.32,108.87,107.38,107.42,421842,101.529727205689,102.045249269603,100.648653132819,100.686145646558,450054.646039073,0.0,1.0
2023-04-20,106.92,108.69,106.38,108.02,553520,100.217489224818,101.876532957777,99.7113402893392,101.248533352645,590539.224817698,0.0,1.0
2023-04-21,105.78,106.5,104.8,106.5,431536,99.1489525832516,99.8238178305568,98.2303859966418,99.8238178305568,460396.977382804,0.0,1.0
2023-04-24,105.56,106.76,104.99,106.26,309430,98.9427437576861,100.067519169861,98.4084754369028,99.5988627481217,330124.570630402,0.0,1.0
2023-04-25,103.55,105.21,103.41,104.94,510477,97.0587449422925,98.6146842624683,96.9275211442054,98.3616097947289,544617.523968896,0.0,1.0
2023-04-26,101.8,103.72,101.35,102.78,734902,95.4184474662035,97.218088125684,94.9966566866378,96.3370140528134,784051.989805202,0.0,1.0
2023-04-27,103.61,103.64,101.79,101.98,652415,97.1149837129013,97.1431030982057,95.4090743377688,95.5871637780298,696048.287974125,0.0,1.0
2023-04-28,106.44,106.81,103.34,106.78,1086523,99.767579059948,100.114384812035,96.8619092451618,100.086265426731,1159189.27982114,0.0,1.0
2023-05-01,105.33,106.82,105.01,105.95,613306,98.7271618036858,100.12375794047,98.4272216937725,99.3082957666431,654323.691675175,0.0,1.0
2023-05-02,103.64,104.86,102.045,104.65,652327,97.1431030982057,98.2866247672505,95.648089112856,98.0897890701199,695954.402564774,0.0,1.0
2023-05-03,104.44,106.0,103.6601,103.94,618536,97.8929533729892,99.3551614088171,97.1619430863596,97.4242969512495,659903.472253648,0.0,1.0
2023-05-04,104.01,104.94,102.17,103.75,539861,97.489908850293,98.3616097947289,95.7652532182909,97.2462075109884,575966.715654912,0.0,1.0
2023-05-05,105.24,105.97,104.5,104.93,593264,98.6428036477727,99.3270420235127,97.9491921435979,98.3522366662941,632941.289695488,0.0,1.0
2023-05-08,106.0,106.51,105.17,105.71,438753,99.3551614088171,99.8331909589916,98.5771917487291,99.083340684208,468096.647829236,0.0,1.0
2023-05-09,105.52,106.27,104.9,105.43,322521,98.9052512439469,99.6082358765565,98.3241172809897,98.8208930880338,344091.092151013,0.0,1.0
2023-05-10,104.5,106.3697,103.8957,105.93,321552,97.9491921435979,99.7016859670514,97.3827739922833,99.2895495097735,343057.2857685,0.0,1.0
2023-05-11,103.95,104.16,103.2313,104.16,549428,97.4336700796843,97.6305057768149,96.7600233390756,97.6305057768149,586173.553282876,0.0,1.0
2023-05-12,103.57,104.69,102.4,104.54,334107,97.0774911991621,98.127281583859,95.9808351722912,97.9866846573371,356451.959795791,0.0,1.0
2023-05-15,104.01,104.17,103.31,104.05,373979,97.489908850293,97.6398789052497,96.8337898598575,97.5274013640322,398990.585269001,0.0,1.0
2023-05-16,101.82,104.01,101.76,103.62,322075,95.4371937230731,97.489908850293,95.3809549524644,97.1243568413361,343615.263826348,0.0,1.0
2023-05-17,102.69,103.23,101.88,102.46,373153,96.2526558969002,96.7588048323791,95.4934324936819,96.0370739429,398109.342676684,0.0,1.0
2023-05-18,105.73,105.81,102.76,103.4,578562,99.1020869410776,99.177071968556,96.3182677959438,96.9181480157706,617256.025055963,0.0,1.0
2023-05-19,104.96,106.83,104.665,106.54,574948,98.3803560515985,100.133131068905,98.1038487627721,99.8613103442959,613400.321994662,0.0,1.0
2023-05-22,104.43,105.21,103.43,105.07,348390,97.8835802445544,98.6146842624683,96.946267401075,98.4834604643812,371690.201861247,0.0,1.0
2023-05-23,102.71,104.62,102.34,104.35,355039,96.2714021537698,98.0616696848155,95.9245964016824,97.808595217076,378783.884665505,0.0,1.0
2023-05-24,100.43,102.36,100.14,102.26,412936,94.1343288706368,95.943342658552,93.8625081460277,95.8496113742041,440553.015860891,0.0,1.0
2023-05-25,98.49,100.09,98.11,99.8,427468,92.3159419542867,93.8156425038538,91.9597630737645,93.5438217792447,456056.910959625,0.0,1.0
2023-05-26,98.32,99.145,97.58,98.26,351264,92.1565987708952,92.9298818667657,91.4629872667205,92.1003600002865,374756.413980278,0.0,1.0
2023-05-30,98.88,99.015,97.13,97.96,519855,92.6814939632437,92.8080311971134,91.0411964871547,91.8191661472426,554622.721342687,0.0,1.0
2023-05-31,96.5,99.07,96.355,98.74,1264770,90.4506893957627,92.8595834035048,90.3147790334582,92.5502701651566,1349357.37710052,0.0,1.0
2023-06-01,97.15,97.31,95.49,96.51,593836,91.0599427440243,91.209912798981,89.5040034238485,90.4600625241975,633551.544856269,0.0,1.0
2023-06-02,100.58,100.88,97.4,97.9,654916,94.2749257971587,94.5561196502025,91.2942709548942,91.7629273766339,698716.553983066,0.0,1.0
2023-06-05,100.57,101.1,99.54,100.42,542168,94.2655526687239,94.762328475768,93.3001204399401,94.124955742202,578428.00701142,0.0,1.0
2023-06-06,101.16,101.29,100.25,100.57,429022,94.8185672463767,94.9404179160291,93.9656125588105,94.2655526687239,457714.841938391,0.0,1.0
2023-06-07,102.82,103.06,100.56,101.4,546653,96.3745065665525,96.5994616489876,94.2561795402891,95.0435223288118,583212.962249365,0.0,1.0
2023-06-08,101.68,102.65,101.1606,102.39,674246,95.305969924986,96.2151633831611,94.8191296340828,95.9714620438564,719339.337650732,0.0,1.0
2023-06-09,101.93,102.7,101.06,101.42,462209,95.5402981358559,96.262029025335,94.7248359620288,95.0622685856814,493121.376939881,0.0,1.0
2023-06-12,103.05,103.45,101.34,101.89,547462,96.5900885205528,96.9650136579446,94.987283558203,95.5028056221167,584076.067887603,0.0,1.0
2023-06-13,102.92,104.0,102.72,103.02,477373,96.4682378509005,97.4805357218582,96.2807752822046,96.5619691352484,509299.539978499,0.0,1.0
2023-06-14,99.97,103.26,99.67,102.94,667469,93.7031649626362,96.7869242176835,93.4219711095924,96.4869841077701,712109.094251054,0.0,1.0
2023-06-15,100.4,100.93,98.965,99.28,535900,94.8091941179419,95.3096808996402,93.4541025486267,93.7515616735984,567501.50131081,0.75,1.0
2023-06-16,100.9,101.815,100.39,100.99,1949069,95.2813514591668,96.1453993936081,94.7997509711174,95.3663397805872,2064003.70154573,0.0,1.0
2023-06-20,98.93,100.5,98.105,100.3,763365,93.421051534741,94.9036255861869,92.6419919217201,94.714762649697,808379.890927647,0.0,1.0
2023-06-21,97.99,98.8,97.73,98.8,524609,92.5333957332384,93.2982906260225,92.2878739158015,93.2982906260225,555544.682032398,0.0,1.0
2023-06-22,97.43,98.72,96.91,98.42,788482,92.0045795110666,93.2227454514266,91.5135358761928,92.9394510466917,834978.01596669,0.0,1.0
2023-06-23,95.71,97.58,95.35,96.87,1286540,90.3803582572532,92.146226713434,90.0404049715713,91.4757632888948,1362406.01137602,0.0,1.0
2023-06-26,96.73,96.95,95.36,95.8,828088,91.3435592333518,91.5513084634908,90.0498481183958,90.4653465786737,876919.543230949,0.0,1.0
2023-06-27,97.18,98.34,96.8,96.8,719217,91.7685008404542,92.8639058720957,91.4096612611233,91.4096612611233,761628.526344945,0.0,1.0
2023-06-28,95.55,97.345,95.01,97.1,532791,90.2292679080613,91.9243127630583,89.7193379795385,91.6929556658582,564209.166607366,0.0,1.0
2023-06-29,96.64,96.95,95.4,95.73,589203,91.2585709119314,91.5513084634908,90.0876207056938,90.3992445509022,623947.727331279,0.0,1.0
2023-06-30,97.32,97.86,96.72,97.13,659502,91.9007048959971,92.4106348245199,91.3341160865273,91.7212851063317,698392.190926444,0.0,1.0
2023-07-03,98.32,98.69,96.23,96.58,377209,92.8450195784467,93.1944160109531,90.871401892127,91.2019120309844,399452.647523697,0.0,1.0
2023-07-05,96.99,97.62,95.96,97.62,388412,91.5890810507887,92.183999300732,90.6164369278656,92.183999300732,411316.277527774,0.0,1.0
2023-07-06,97.24,97.33,95.81,96.48,805858,91.8251597214011,91.9101480428216,90.4747897254982,91.1074805627394,853378.661771462,0.0,1.0
2023-07-07,98.17,99.445,97.24,97.24,845866,92.7033723760793,93.9073735962025,91.8251597214011,91.8251597214011,895745.894584379,0.0,1.0
2023-07-10,97.4,99.24,97.18,97.89,642217,91.9762500705931,93.7137890863004,91.7685008404542,92.4389642649934,680087.911303086,0.0,1.0
2023-07-11,99.6,99.81,97.94,98.31,763365,94.0537423719822,94.2520484552967,92.4861799991159,92.8355764316222,808379.890927647,0.0,1.0
2023-07-12,99.82,101.59,99.71,100.72,710650,94.2614916021212,95.932928590057,94.1576169870517,95.1113748163258,752556.338694768,0.0,1.0
2023-07-13,99.68,100.215,98.87,99.11,536629,94.1292875465782,94.6344959016888,93.364392653794,93.5910281775819,568273.489731141,0.0,1.0
2023-07-14,97.89,100.03,97.7,100.03,599548,92.4389642649934,94.4597976854356,92.259544475328,94.4597976854356,634902.761910605,0.0,1.0
2023-07-17,98.36,99.5,97.96,97.96,495883,92.8827921657447,93.9593109037373,92.5050662927649,92.5050662927649,525124.737776652,0.0,1.0
2023-07-18,99.73,99.95,97.82,98.11,627339,94.1765032807007,94.3842525108396,92.3728622372219,92.6467134951323,664332.570126557,0.0,1.0
2023-07-19,99.99,100.5372,99.52,99.54,569241,94.4220250981376,94.938754092374,93.9781971973863,93.9970834910353,602808.587623934,0.0,1.0
2023-07-20,102.56,102.705,100.73,100.73,813712,96.8489138320331,96.9858394609883,95.1208179631503,95.1208179631503,861695.804505731,0.0,1.0
2023-07-21,102.56,103.26,102.08,103.06,678622,96.8489138320331,97.5099341097479,96.3956427844573,97.3210711732579,718639.678713462,0.0,1.0
2023-07-24,102.74,103.88,102.3,102.75,572136,97.018890474874,98.0954092128666,96.6033920145962,97.0283336216986,605874.302955703,0.0,1.0
2023-07-25,101.7,103.24,101.65,102.89,524408,96.0368032051264,97.4910478160989,95.989587471004,97.1605376772415,555331.829258069,0.0,1.0
2023-07-26,103.62,104.145,101.99,102.11,755990,97.8498873954297,98.3456526037158,96.3106544630368,96.4239722249308,800569.994357079,0.0,1.0
2023-07-27,102.62,104.43,102.28,103.74,847995,96.9055727129801,98.6147822882139,96.5845057209472,97.9632051573237,898000.439641836,0.0,1.0
2023-07-28,109.65,111.73,106.25,107.92,1636480,103.544104930601,105.508279470096,100.333435010272,101.910440529963,1732981.6325156,0.0,1.0
2023-07-31,107.58,110.3599,106.7,109.92,2007048,101.58937353793,104.214473923672,100.758376617375,103.799069894862,2125401.6667342,0.0,1.0
2023-08-01,108.41,108.76,107.2065,107.57,1027247,102.373154724363,102.703664863221,101.236672004035,101.579930391106,1087822.75558318,0.0,1.0
2023-08-02,109.39,110.475,107.7107,108.05,809789,103.298583113164,104.323164543622,101.712795466926,102.033201438682,857541.469014702,0.0,1.0
2023-08-03,109.39,109.85,107.69,108.73,698998,103.298583113164,103.732967867091,101.693248153,102.675335422747,740217.231597785,0.0,1.0
2023-08-04,109.0,110.41,108.825,109.39,554831,102.930300387009,104.261784089263,102.76504531758,103.298583113164,587548.843951813,0.0,1.0
2023-08-07,109.72,110.68,109.42,110.18,555646,103.610206958372,104.516749053524,103.326912553638,104.044591712299,588411.903708429,0.0,1.0
2023-08-08,108.48,108.98,107.75,108.43,844163,102.439256752135,102.91141409336,101.749907033947,102.392041018012,893942.470332219,0.0,1.0
2023-08-09,108.61,109.37,107.95,108.48,832377,102.562017660853,103.279696819515,101.938769970437,102.439256752135,881461.461385686,0.0,1.0
2023-08-10,107.54,109.77,107.2535,109.02,583631,101.551600950632,103.657422692495,101.28105479411,102.949186680658,618047.151915525,0.0,1.0
2023-08-11,107.56,108.305,107.08,107.17,556814,101.570487244281,102.274001682706,101.117216196705,101.202204518126,589648.779531401,0.0,1.0
2023-08-14,106.86,107.77,106.48,107.73,530484,100.909466966566,101.768793327596,100.550627387236,101.731020740298,561766.125063192,0.0,1.0
2023-08-15,105.63,106.4,105.18,105.97,497599,99.7479599071535,100.47508221264,99.3230183000511,100.069026899186,526941.928626157,0.0,1.0
2023-08-16,105.67,106.85,105.35,105.35,394097,99.7857324944514,100.900023819742,99.4835517960676,99.4835517960676,417336.516443527,0.0,1.0
2023-08-17,105.13,106.425,104.865,106.3,503556,99.2758025659286,100.498690079701,99.0255591750795,100.380650744395,533250.207117123,0.0,1.0
2023-08-18,103.87,105.05,103.67,104.35,554319,98.0859660660421,99.2002573913327,97.8971031295522,98.5392371136179,587006.651810238,0.0,1.0
2023-08-21,103.82,104.105,103.05,103.9,504994,98.0387503319196,98.3078800164178,97.3116280264334,98.1142955065156,534773.004577255,0.0,1.0
2023-08-22,103.22,104.38,103.02,103.87,546804,97.4721615224499,98.5675665540914,97.2832985859599,98.0859660660421,579048.499575958,0.0,1.0
2023-08-23,104.35,104.595,103.46,103.46,531520,98.5392371136179,98.7705942108181,97.6987970462378,97.6987970462378,562863.216974662,0.0,1.0
2023-08-24,104.02,105.71,104.02,104.35,466437,98.2276132684096,99.8235050817494,98.2276132684096,98.5392371136179,493942.335821813,0.0,1.0
2023-08-25,104.22,104.94,103.6,104.1,399562,98.4164762048995,99.0963827762632,97.8310011017807,98.3031584430055,423123.782173446,0.0,1.0
2023-08-28,104.42,105.085,103.87,104.22,366125,98.6053391413894,99.2333084052184,98.0859660660421,98.4164762048995,387715.034833775,0.0,1.0
2023-08-29,104.86,104.89,104.21,104.67,510208,99.0208376016673,99.0491670421407,98.407033058075,98.8414178120018,540294.469081518,0.0,1.0
2023-08-30,106.19,106.455,105.0,105.0,631369,100.276776129325,100.527019520174,99.1530416572102,99.1530416572102,668600.215303425,0.0,1.0
2023-08-31,105.79,106.745,105.48,106.32,642343,99.8990502563454,100.800870778085,99.606312704786,100.399537038044,680221.341400428,0.0,1.0
2023-09-01,106.48,106.96,106.14,106.66,468759,100.550627387236,101.003898434811,100.229560395203,100.720604030077,496401.261901386,0.0,1.0
2023-09-05,105.06,106.56,104.894,106.34,524630,99.2097005381572,100.626172561832,99.0529443008705,100.418423331693,555566.920381955,0.0,1.0
2023-09-06,104.52,105.68,104.31,105.16,521001,98.6997706096344,99.7951756412759,98.50146452632,99.3041320064021,551723.921784723,0.0,1.0
2023-09-07,104.76,105.17,104.335,104.55,505468,98.9264061334223,99.3135751532266,98.5250723933812,98.7281000501079,535274.955895824,0.0,1.0
2023-09-08,105.0,105.645,104.43,104.76,567145,99.1530416572102,99.7621246273902,98.6147822882139,98.9264061334223,600588.988544353,0.0,1.0
2023-09-11,105.91,106.26,105.29,105.52,449898,100.012368018239,100.342878157097,99.4268929151206,99.644085292084,476428.04709224,0.0,1.0
2023-09-12,107.19,107.87,105.985,106.18,748078,101.221090811775,101.863224795841,100.083191619423,100.267332982501,792191.43141927,0.0,1.0
2023-09-13,106.43,107.74,106.08,107.74,435819,100.503411653113,101.740463887122,100.172901514256,101.740463887122,461518.822167897,0.0,1.0
2023-09-14,108.44,108.515,106.66,107.02,667183,102.401484164837,102.472307766021,100.720604030077,101.060557315758,706526.132019125,0.0,1.0
2023-09-15,107.19,107.82,106.65,107.67,1120305,101.929326823612,102.528407669763,101.415828955483,102.38576937306,1178125.04695344,0.75,1.0
2023-09-18,108.44,108.9,106.2776,107.2,608148,103.117979296133,103.555403406021,101.06170561087,101.938836043392,639535.118610233,0.0,1.0
2023-09-19,109.06,109.36,108.36,108.51,551411,103.707550922503,103.992827515908,103.041905537892,103.184543834594,579869.866032592,0.0,1.0
2023-09-20,109.52,110.57,109.22,109.53,672696,104.144975032391,105.143443109309,103.859698438986,104.154484252171,707414.504608467,0.0,1.0
2023-09-21,107.44,109.5,107.03,109.5,660398,102.167057318116,104.125956592831,101.777179307129,104.125956592831,694481.792688559,0.0,1.0
2023-09-22,107.01,107.6875,106.81,107.25,566118,101.758160867569,102.402410507675,101.567976471966,101.986382142293,595335.908820531,0.0,1.0
2023-09-25,106.64,107.01,106.245,106.9,499393,101.406319735703,101.758160867569,101.030705554386,101.653559449987,525167.165703283,0.0,1.0
2023-09-26,105.2,107.16,104.2,106.45,1237113,100.036992087359,101.900799164272,99.0860701093421,101.22564455988,1300961.62313986,0.0,1.0
2023-09-27,104.7,105.48,104.1,105.48,499391,99.5615310983504,100.303250241203,98.9909779115404,100.303250241203,525165.062481309,0.0,1.0
2023-09-28,103.7,105.46,103.42,104.8,634144,98.6106091203337,100.284231801643,98.344350966489,99.6566232961521,666872.797832054,0.0,1.0
2023-09-29,102.29,104.25,101.95,103.71,622496,97.2698091313301,99.1336162082429,96.9464956588045,98.6201183401139,654623.63305379,0.0,1.0
2023-10-02,100.06,101.84,99.57,101.84,754923,95.1492531203529,96.8418942412226,94.6833013511247,96.8418942412226,793885.321248435,0.0,1.0
2023-10-03,99.78,100.56,99.06,99.94,548827,94.8829949665082,95.6247141093612,94.1983311423361,95.0351424829909,577152.503241807,0.0,1.0
2023-10-04,100.88,101.095,98.455,99.98,690118,95.9290091423266,96.1334573676002,93.623023345636,95.0731793621115,725735.671226506,0.0,1.0
2023-10-05,101.34,101.93,100.67,100.68,672274,96.3664332522143,96.9274772192441,95.7293155269431,95.7388247467232,706970.724771891,0.0,1.0
2023-10-06,100.26,101.16,100.04,100.74,953012,95.3394375159562,96.1952672961713,95.1302346807925,95.7958800654042,1002197.89008099,0.0,1.0
2023-10-09,102.3,102.31,100.01,100.51,690301,97.2793183511103,97.2888275708905,95.101707021452,95.5771680104604,725928.116037153,0.0,1.0
2023-10-10,101.39,103.26,101.29,102.45,749593,96.4139793511151,98.1922034500064,96.3188871533134,97.4219566478128,788280.234686952,0.0,1.0
2023-10-11,102.27,102.64,101.53,101.53,568937,97.2507906917698,97.602631823636,96.5471084280374,96.5471084280374,598300.400193293,0.0,1.0
2023-10-12,101.35,102.81,100.69,102.81,525661,96.3759424719944,97.7642885598988,95.7483339665034,97.7642885598988,552790.883113607,0.0,1.0
2023-10-13,101.8,103.1538,101.33,102.31,552790,96.803857362102,98.091215535941,96.3569240324341,97.2888275708905,581320.037583863,0.0,1.0
2023-10-16,103.1,103.8299,102.42,102.83,659297,98.0400559335237,98.7341338852781,97.3934289884723,97.7833069994592,693323.968991711,0.0,1.0
2023-10-17,104.05,104.83,102.72,102.82,677919,98.9434318126396,99.6851509554926,97.6787055818773,97.773797779679,712907.068794324,0.0,1.0
2023-10-18,102.54,103.91,102.35,103.91,632876,97.5075396258343,98.8103027357172,97.3268644500111,98.8103027357172,665539.355100354,0.0,1.0
2023-10-19,100.92,102.73,100.61,102.73,677507,95.9670460214472,97.6882148016575,95.6722602082621,97.6882148016575,712473.805067621,0.0,1.0
2023-10-20,98.63,101.45,98.57,101.13,739467,93.789434691789,96.4710346697961,93.7323793731079,96.1667396368308,777631.621831122,0.0,1.0
2023-10-23,98.2,98.77,97.49,98.48,584724,93.3805382412418,93.9225637687113,92.7053836368499,93.6467963950865,614902.18284735,0.0,1.0
2023-10-24,99.82,99.93,98.65,98.65,465955,94.9210318456288,95.0256332632107,93.8084531313493,93.8084531313493,490003.39751513,0.0,1.0
2023-10-25,98.39,101.33,98.1,99.27,1481272,93.5612134170649,96.3569240324341,93.2854460434401,94.3980247577197,1557721.91015019,0.0,1.0
2023-10-26,99.68,100.05,98.0,98.65,1207747,94.7879027687065,95.1397439005727,93.1903538456384,93.8084531313493,1270080.01489137,0.0,1.0
2023-10-27,97.58,102.53,96.86,97.55,1453478,92.7909666148714,97.4980304060542,92.1063027906994,92.7624389555309,1528493.43437348,0.0,1.0
2023-10-30,100.3,100.87,97.7232,98.5,1153698,95.3774743950769,95.9194999225464,92.9271386421234,93.6658148346468,1213241.49264717,0.0,1.0
2023-10-31,99.67,100.6,98.97,100.39,1523157,94.7783935489263,95.6627509884819,94.1127481643146,95.4630573730984,1601768.63634676,0.0,1.0
2023-11-01,101.93,102.14,99.615,100.4,727458,96.9274772192441,97.1271708346276,94.7260928401354,95.4725665928786,765002.825486499,0.0,1.0
2023-11-02,99.89,103.88,99.685,102.44,770918,94.98759638409,98.7817750763767,94.7926573785966,97.4124474280326,810705.838987819,0.0,1.0
2023-11-03,100.88,102.1,100.82,101.23,672821,95.9290091423266,97.089133955507,95.8719538236456,96.2618318346324,707545.955981859,0.0,1.0
2023-11-06,100.11,101.22,99.715,100.88,454563,95.1967992192537,96.2523226148523,94.8211850379371,95.9290091423266,478023.445149575,0.0,1.0
2023-11-07,100.63,100.87,99.66,100.11,477733,95.6912786478224,95.9194999225464,94.7688843291462,95.1967992192537,502389.271721723,0.0,1.0
2023-11-08,99.84,101.07,99.625,101.07,265299,94.9400502851892,96.1096843181497,94.7356020599156,96.1096843181497,278991.343278571,0.0,1.0
2023-11-09,99.09,100.355,98.99,100.03,419648,94.2268588016767,95.4297751038678,94.131766603875,95.1207254610124,441306.447533408,0.0,1.0
2023-11-10,99.73,99.9,98.65,99.43,482192,94.8354488676074,94.9971056038702,93.8084531313493,94.5501722742023,507078.405113403,0.0,1.0
2023-11-13,99.18,100.0,99.01,99.55,464573,94.3124417796982,95.0921978016719,94.1507850434353,94.6642829115643,488550.071130896,0.0,1.0
2023-11-14,102.2,102.685,99.84,100.17,625374,97.1842261533086,97.6454233126468,94.9400502851892,95.2538545379347,657650.169474793,0.0,1.0
2023-11-15,101.38,103.125,101.27,102.29,512038,96.4044701313349,98.0638289829741,96.2998687137531,97.2698091313301,538464.786635731,0.0,1.0
2023-11-16,101.08,102.21,100.99,101.6,519448,96.1191935379299,97.1937353730888,96.0336105599084,96.6136729664986,546257.224050476,0.0,1.0
2023-11-17,100.89,101.7,100.44,101.42,613974,95.9385183621067,96.7087651643003,95.5106034719992,96.4425070104556,645661.80422134,0.0,1.0
2023-11-20,100.78,101.0543,99.61,100.95,592609,95.8339169445249,96.0947548430949,94.7213382302453,95.9955736807877,623194.135480988,0.0,1.0
2023-11-21,101.57,101.91,100.94,100.94,418112,96.5851453071581,96.9084587796838,95.9860644610076,95.9860644610076,439691.173057154,0.0,1.0
2023-11-22,102.04,102.19,101.0279,101.74,280069,97.032078636826,97.1747169335285,96.0696505028752,96.7468020434209,294523.637558702,0.0,1.0
2023-11-24,102.68,102.69,101.88,102.25,178254,97.6406687027567,97.6501779225368,96.8799311203433,97.2317722522095,187453.864902538,0.0,1.0
2023-11-27,102.5,102.55,101.34,102.45,334929,97.4695027467137,97.5170488456145,96.3664332522143,97.4219566478128,352215.016313474,0.0,1.0
2023-11-28,100.69,102.51,100.64,102.18,685258,95.7483339665034,97.4790119664938,95.7007878676026,97.1652077137483,720624.841828981,0.0,1.0
2023-11-29,100.66,101.16,99.92,100.84,582431,95.7198063071629,96.1952672961713,95.0161240434305,95.8909722632059,612490.838853827,0.0,1.0
2023-11-30,102.79,102.87,100.6,100.92,713893,97.7452701203385,97.8213438785799,95.6627509884819,95.9670460214472,750737.722445878,0.0,1.0
2023-12-01,102.65,103.43,102.185,102.58,473854,97.6121410434162,98.3538601862692,97.1699623236384,97.545576504955,498310.072702588,0.0,1.0
2023-12-04,103.77,103.88,102.46,102.48,596409,98.6771736587949,98.7817750763767,97.431465867593,97.4504843071533,627190.257232139,0.0,1.0
2023-12-05,103.17,104.015,102.89,103.77,489353,98.1066204719849,98.910149543409,97.8403623181402,98.6771736587949,514608.991392348,0.0,1.0
2023-12-06,101.54,103.7,101.37,103.32,444859,96.5566176478176,98.6106091203337,96.3949609115548,98.2492587686874,467818.61213032,0.0,1.0
2023-12-07,102.61,102.69,101.3801,101.87,657555,97.5741041642955,97.6501779225368,96.4045652235327,96.8704219005631,691492.062652105,0.0,1.0
2023-12-08,102.8,103.11,102.0994,102.77,478243,97.7547793401187,98.0495651533039,97.0885634023202,97.7262516807782,502925.593325167,0.0,1.0
2023-12-11,103.91,104.35,103.21,103.37,1488203,98.8103027357172,99.2287084060446,98.1446573511055,98.2968048675882,1565010.62590209,0.0,1.0
2023-12-12,104.63,104.89,103.555,104.0,636910,99.4949665598893,99.7422062741736,98.4727254335213,98.8958857137387,669781.553822497,0.0,1.0
2023-12-13,105.98,106.09,103.89,104.8,924457,100.778711230212,100.883312647794,98.7912842961569,99.6566232961521,972169.138343067,0.0,1.0
2023-12-14,104.94,106.79,104.52,106.79,942225,99.7897523730744,101.548958032405,99.3903651423074,101.548958032405,990854.162362661,0.0,1.0
2023-12-15,102.48,105.205,101.64,104.75,1798182,97.4504843071533,100.041746697249,96.6517098456193,99.6090771972513,1890987.9480863,0.0,1.0
2023-12-18,101.94,102.6,101.12,102.22,735450,97.6501779225368,98.282403912618,96.8646850257693,97.918395009238,767758.693276248,0.75,1.0
2023-12-19,102.33,103.075,101.71,101.98,744990,98.0237660075848,98.7374150418431,97.4298567441752,97.6884946492084,777717.790337714,0.0,1.0
2023-12-20,100.98,102.67,100.97,102.2,604779,96.7305764824188,98.3494581842933,96.7209973007509,97.8992366459022,631347.249657918,0.0,1.0
2023-12-21,101.85,102.26,100.31,101.11,508238,97.5639652875258,97.9567117359095,96.0887713106697,96.8551058441014,530565.154331815,0.0,1.0
2023-12-22,101.85,102.65,101.4785,102.34,344734,97.5639652875258,98.3302998209575,97.2080986885634,98.0333451892527,359878.340292194,0.0,1.0
2023-12-26,102.55,102.86,101.41,101.86,297452,98.2345080042785,98.5314626359833,97.1424812941383,97.5735444691937,310519.21793787,0.0,1.0
2023-12-27,102.75,103.005,101.8,102.35,370263,98.4260916376365,98.6703607701678,97.5160693791863,98.0429243709206,386528.842271457,0.0,1.0
2023-12-28,103.39,103.685,102.88,102.88,268668,99.0391592643818,99.3217451235848,98.5506209993191,98.5506209993191,280470.722149899,0.0,1.0
2023-12-29,103.46,103.67,102.92,103.3,656740,99.1062135360571,99.3073763510829,98.5889377259907,98.9529466293708,685590.922866603,0.0,1.0
2024-01-02,105.88,105.96,103.2621,103.39,899937,101.424375499688,101.501008953031,98.9166415308494,99.0391592643818,939471.691006795,0.0,1.0
2024-01-03,105.24,106.8,105.09,106.04,624782,100.811307872943,102.305660213135,100.667620147924,101.577642406374,652228.991641198,0.0,1.0
2024-01-04,106.6,107.35,105.93,105.93,712600,102.114076579777,102.832515204869,101.472271408028,101.472271408028,743904.881132167,0.0,1.0
2024-01-05,107.36,108.07,106.725,106.89,475589,102.842094386537,103.522216284957,102.233816350625,102.391872848146,496481.867124287,0.0,1.0
2024-01-08,107.49,107.74,106.25,107.5,643370,102.966623748219,103.206103289917,101.7788052214,102.976202929887,671633.571953418,0.0,1.0
2024-01-09,106.51,107.225,105.27,107.03,438220,102.027863944766,102.71277543402,100.840045417946,102.525981391496,457471.227911504,0.0,1.0
2024-01-10,107.42,107.49,105.9896,106.4,505846,102.899569476544,102.966623748219,101.529363330768,101.922492946419,528068.072552882,0.0,1.0
2024-01-11,108.27,108.36,107.16,107.51,656798,103.713799918315,103.800012553326,102.650510753179,102.985782111555,685651.470836161,0.0,1.0
2024-01-12,107.37,109.29,106.62,108.87,914195,102.851673568205,104.690876448441,102.133234943112,104.288550818389,954356.052212492,0.0,1.0
2024-01-16,107.29,108.13,106.61,107.37,616029,102.775040114861,103.579691374965,102.123655761445,102.851673568205,643091.467890782,0.0,1.0
2024-01-17,107.3,108.57,107.01,107.05,455241,102.784619296529,104.001175368352,102.50682302816,102.545139754832,475239.9691152,0.0,1.0
2024-01-18,108.27,108.35,106.4,106.71,464104,103.713799918315,103.790433371658,101.922492946419,102.219447578123,484492.325221675,0.0,1.0
2024-01-19,111.29,111.96,109.73,109.74,858271,106.60671278202,107.248517953769,105.112360441828,105.121939623496,895975.282394315,0.0,1.0
2024-01-22,111.95,112.27,111.21,111.75,508937,107.238938772101,107.545472585474,106.530079328677,107.047355138743,531294.861758018,0.0,1.0
2024-01-23,111.75,112.49,111.27,112.1,1032682,107.047355138743,107.756214582168,106.587554418684,107.38262649712,1078048.24650201,0.0,1.0
2024-01-24,112.95,113.21,111.77,112.07,604100,108.196856938891,108.445915662256,107.066513502079,107.353888952116,630638.420841908,0.0,1.0
2024-01-25,112.3,113.83,111.27,113.72,619113,107.574210130478,109.039824925666,106.587554418684,108.934453927319,646310.949582345,0.0,1.0
2024-01-26,112.21,112.62,111.79,112.62,414558,107.487997495467,107.88074394385,107.085671865415,107.88074394385,432769.744193641,0.0,1.0
2024-01-29,111.93,112.03,110.01,110.45,704953,107.219780408765,107.315572225444,105.380577528529,105.802061521917,735921.944525356,0.0,1.0
2024-01-30,112.03,112.2913,110.99,111.68,509882,107.315572225444,107.565876242427,106.319337331983,106.980300867068,532281.37608958,0.0,1.0
2024-01-31,110.8,112.91,110.6,112.33,1547062,106.137332880293,108.158540212219,105.945749246935,107.602947675481,1615025.22202371,0.0,1.0
2024-02-01,110.57,110.88,108.565,110.09,761492,105.917011701932,106.213966333636,103.996385777518,105.457210981872,794944.731606926,0.0,1.0
2024-02-02,112.22,112.9168,110.93,110.96,780720,107.497576677134,108.165054055753,106.261862241976,106.290599786979,815017.427445285,0.0,1.0
2024-02-05,111.77,112.3,111.0,111.46,660557,107.066513502079,107.574210130478,106.328916513651,106.769558870374,689575.605621699,0.0,1.0
2024-02-06,112.1,112.835,111.8,111.8,786803,107.38262649712,108.08669634971,107.095251047083,107.095251047083,821367.656735101,0.0,1.0
2024-02-07,107.03,108.99,104.78,107.97,1701542,102.525981391496,104.403500998404,100.370665516219,103.426424468278,1776291.60714482,0.0,1.0
2024-02-08,107.6,108.01,105.75,107.05,939690,103.071994746566,103.46474119495,101.299846138005,102.545139754832,980971.060554435,0.0,1.0
2024-02-09,108.89,109.48,107.12,107.65,647224,104.307709181725,104.872880900131,102.612194026507,103.119890654906,675656.880137366,0.0,1.0
2024-02-12,110.53,111.25,109.33,109.33,787677,105.87869497526,106.568396055348,104.729193175112,104.729193175112,822280.052000482,0.0,1.0
2024-02-13,109.62,111.23,107.75,110.53,798035,105.006989443481,106.549237692013,103.215682471585,105.87869497526,833093.084218795,0.0,1.0
2024-02-14,110.94,111.55,109.98,110.12,665450,106.271441423644,106.855771505385,105.351839983526,105.485948526876,694683.557605109,0.0,1.0
2024-02-15,112.41,112.85,110.895,111.06,711087,107.679581128824,108.101065122212,106.228335106138,106.386391603658,742325.414271167,0.0,1.0
2024-02-16,111.86,113.345,111.38,112.37,685277,107.15272613709,108.575234614773,106.692925417031,107.641264402153,715381.567818707,0.0,1.0
2024-02-20,110.94,112.34,110.81,111.61,448467,106.271441423644,107.612526857149,106.146912061961,106.913246595393,468168.38384325,0.0,1.0
2024-02-21,111.25,111.61,110.58,111.49,898072,106.568396055348,106.913246595393,105.926590883599,106.798296415378,937524.760606417,0.0,1.0
2024-02-22,112.11,112.315,110.785,111.33,624017,107.392205678788,107.588578902979,106.122964107791,106.645029508692,651430.384801363,0.0,1.0
2024-02-23,112.81,113.17,112.32,112.64,741791,108.06274839554,108.407598935585,107.593368493813,107.899902307186,774378.256637546,0.0,1.0
2024-02-26,112.24,112.87,111.27,112.15,482519,107.51673504047,108.120223485548,106.587554418684,107.430522405459,503716.305555731,0.0,1.0
2024-02-27,113.32,113.39,111.66,112.22,485376,108.551286660603,108.618340932278,106.961142503732,107.497576677134,506698.815021622,0.0,1.0
2024-02-28,113.7,114.1,112.73,113.3,861332,108.915295563983,109.298462830699,107.986114942197,108.532128297267,899170.753684163,0.0,1.0
2024-02-29,114.0,114.47,112.25,114.47,1266531,109.20267101402,109.652892552411,107.526314222138,109.652892552411,1322170.35223857,0.0,1.0
2024-03-01,113.54,114.16,113.13,114.0,540951,108.762028657297,109.355937920706,108.369282208913,109.20267101402,564715.253091956,0.0,1.0
2024-03-04,112.42,113.78,112.26,113.25,847335,107.689160310492,108.991929017326,107.535893403806,108.484232388928,884558.858341467,0.0,1.0
2024-03-05,111.96,113.045,111.5,112.36,593938,107.248517953769,108.287859164736,106.807875597046,107.631685220485,620029.999003479,0.0,1.0
2024-03-06,117.79,119.38,116.02,117.93,2247941,112.833180866153,114.356270751348,111.137665710935,112.967289409503,2346694.193653,0.0,1.0
2024-03-07,117.23,118.27,116.75,118.0,1327966,112.296746692751,113.292981586212,111.836945972692,113.034343681179,1386304.22309509,0.0,1.0
2024-03-08,117.29,118.76,117.1,117.25,765549,112.354221782758,113.762361487939,112.172217331068,112.315905056086,799179.957684327,0.0,1.0
2024-03-11,117.38,118.07,116.7,117.01,878363,112.440434417769,113.101397952854,111.789050064352,112.086004696057,916949.93419295,0.0,1.0
2024-03-12,118.34,118.65,117.1,117.17,804821,113.360035857887,113.656990489592,112.172217331068,112.239271602743,840177.196656854,0.0,1.0
2024-03-13,118.91,119.99,118.45,118.82,674385,113.906049212957,114.94060083309,113.465406856234,113.819836577946,704011.076708278,0.0,1.0
2024-03-14,119.81,119.9325,117.75,119.03,1079095,114.768175563068,114.8855205385,112.794864139481,114.020999392972,1126500.1932435,0.0,1.0
2024-03-15,119.9,121.38,119.41,119.81,10787296,114.854388198079,116.272107084928,114.385008296352,114.768175563068,11261187.410353,0.0,1.0
2024-03-18,118.22,119.42,117.71,119.09,958093,114.020999392972,115.178377157069,113.529113843231,114.860098271942,993376.264574133,0.81,1.0
2024-03-19,117.87,119.2443,117.69,118.69,889448,113.683430878444,115.008917762776,113.509824213829,114.47430568391,922203.305705115,0.0,1.0
2024-03-20,118.6,119.2,117.06,117.56,483191,114.387502351603,114.966191233651,112.902200887678,113.384441622719,500985.259944326,0.0,1.0
2024-03-21,118.84,119.2,118.045,118.6,492201,114.618977904422,114.966191233651,113.852215135708,114.387502351603,510327.067205014,0.0,1.0
2024-03-22,117.42,119.695,117.38,119.29,727340,113.249414216907,115.443609561341,113.210834958104,115.052994565959,754125.426524723,0.0,1.0
2024-03-25,120.76,121.19,118.5,118.5,971514,116.470782326978,116.885509359112,114.291054204595,114.291054204595,1007291.51376899,0.0,1.0
2024-03-26,120.28,121.61,120.18,120.55,773828,116.007831221339,117.290591576546,115.911383074331,116.268241218261,802325.419414264,0.0,1.0
2024-03-27,123.29,123.365,120.87,120.87,807442,118.910920446282,118.983256556539,116.576875288687,116.576875288687,837177.307234549,0.0,1.0
2024-03-28,124.17,124.35,123.235,123.73,762681,119.759664139954,119.933270804568,118.857873965428,119.335292293118,790767.91380551,0.0,1.0
2024-04-01,122.17,123.96,122.07,123.96,663206,117.830701199792,119.557123031237,117.734253052784,119.557123031237,687629.592245379,0.0,1.0
2024-04-02,121.65,123.01,121.55,122.73,693509,117.32917083535,118.64086563466,117.232722688342,118.370810823037,719048.547342002,0.0,1.0
2024-04-03,121.29,122.305,120.03,121.23,486107,116.981957506121,117.960906198253,115.766710853819,116.924088617916,504008.646178749,0.0,1.0
2024-04-04,120.28,122.34,119.88,122.1,419960,116.007831221339,117.994663049706,115.622038633306,117.763187496886,435425.680044163,0.0,1.0
2024-04-05,121.52,121.657,120.47,120.96,424039,117.203788244239,117.33592220564,116.191082700654,116.663678620994,439654.895562071,0.0,1.0
2024-04-08,121.9,122.51,121.01,121.74,517926,117.57029120287,118.158624899619,116.711902694498,117.415974167657,536999.430332778,0.0,1.0
2024-04-09,119.88,122.79,119.543,122.5,394453,115.622038633306,118.428679711242,115.297008377889,118.148980084919,408979.345105394,0.0,1.0
2024-04-10,120.84,121.3,119.655,119.88,573737,116.547940844584,116.991602320821,115.405030302538,115.622038633306,594865.757194729,0.0,1.0
2024-04-11,119.17,121.29,119.1,121.29,527347,114.937256789549,116.981957506121,114.869743086643,116.981957506121,546767.373307575,0.0,1.0
2024-04-12,118.62,120.11,118.421,119.1,464551,114.406791981004,115.843869371425,114.214860168458,114.869743086643,481658.812958846,0.0,1.0
2024-04-15,116.8,120.0,116.545,119.99,830205,112.651435705457,115.737776409716,112.405492930586,115.728131595015,860778.590106355,0.0,1.0
2024-04-16,117.07,117.85,116.33,116.65,529890,112.911845702379,113.664141249042,112.198129414519,112.506763484945,549404.023236979,0.0,1.0
2024-04-17,115.3,117.3,115.15,116.64,876043,111.204713500336,113.133676440497,111.060041279823,112.497118670244,908304.645735136,0.0,1.0
2024-04-18,117.52,117.9,116.37,116.7,808157,113.345862363915,113.712365322546,112.236708673322,112.554987558449,837918.638221383,0.0,1.0
2024-04-19,119.95,120.03,118.1,118.22,808530,115.689552336212,115.766710853819,113.905261616562,114.020999392972,838305.374526402,0.0,1.0
2024-04-22,120.96,121.85,119.76,120.9,484473,116.663678620994,117.522067129366,115.506300856897,116.605809732789,502314.471587855,0.0,1.0
2024-04-23,120.83,121.86,120.7,121.21,528535,116.538296029883,117.531711944067,116.412913438773,116.904798988514,547999.123254935,0.0,1.0
2024-04-24,119.92,120.57,119.47,119.83,601915,115.66061789211,116.287530847662,115.226601230573,115.573814559802,624081.455861944,0.0,1.0
2024-04-25,118.44,119.55,118.04,119.15,717138,114.23318531639,115.30375974818,113.847392728357,114.917967160147,743547.722010455,0.0,1.0
2024-04-26,110.88,118.26,109.93,118.26,2184563,106.941705402578,114.059578651775,106.025448006001,114.059578651775,2265012.92950356,0.0,1.0
2024-04-29,113.55,114.64,111.1897,111.29,1372447,109.516870927694,110.568155730082,107.240405313862,107.337142805311,1422989.49495088,0.0,1.0
2024-04-30,115.69,116.04,113.04,113.04,1289782,111.580861273667,111.918429788195,109.024985377953,109.024985377953,1337280.22778056,0.0,1.0
2024-05-01,117.3,118.52,115.69,115.69,1039428,113.133676440497,114.310343833996,111.580861273667,111.580861273667,1077706.5524263,0.0,1.0
2024-05-02,116.16,118.45,115.3229,118.33,883037,112.034167564605,114.242830131091,111.226800126,114.127092354681,915556.210660917,0.0,1.0
2024-05-03,116.94,117.24,115.03,115.79,593865,112.786463111268,113.075807552293,110.944303503414,111.677309420675,615735.002094076,0.0,1.0
2024-05-06,117.38,118.0668,117.045,117.66,378703,113.210834958104,113.873240831756,112.887733665627,113.480889769727,392649.326863903,0.0,1.0
2024-05-07,117.2,118.185,117.05,117.96,411409,113.037228293489,113.987242541519,112.892556072977,113.770234210751,426559.776172231,0.0,1.0
2024-05-08,117.44,117.825,117.1,117.34,399267,113.268703846309,113.64002921229,112.940780146481,113.172255699301,413970.628141234,0.0,1.0
2024-05-09,118.31,118.529,117.15,117.15,403924,114.107802725279,114.319024167227,112.989004219985,112.989004219985,418799.129407942,0.0,1.0
2024-05-10,118.87,119.19,118.13,118.31,331292,114.647912348525,114.956546418951,113.934196060665,114.107802725279,343492.343064079,0.0,1.0
2024-05-13,118.33,119.485,118.13,119.04,300205,114.127092354681,115.241068452624,113.934196060665,114.811874198438,311260.515948324,0.0,1.0
2024-05-14,118.21,119.04,117.82,118.55,330765,114.011354578271,114.811874198438,113.63520680494,114.339278278099,342945.935469588,0.0,1.0
2024-05-15,117.29,118.385,117.09,118.07,312783,113.124031625797,114.180138835535,112.93113533178,113.87632717246,324301.720357304,0.0,1.0
2024-05-16,118.52,118.94,117.54,117.92,578044,114.310343833996,114.71542605143,113.365151993317,113.731654951948,599331.36916718,0.0,1.0
2024-05-17,120.06,120.14,118.45,119.2,463504,115.795645297921,115.872803815527,114.242830131091,114.966191233651,480573.255555743,0.0,1.0
2024-05-20,117.95,120.2066,117.36,120.1,625232,113.76058939605,115.937038281435,113.191545328702,115.834224556724,648257.140645235,0.0,1.0
2024-05-21,118.59,118.99,118.311,118.6,418852,114.377857536902,114.763650124934,114.108767206749,114.387502351603,434276.876221207,0.0,1.0
2024-05-22,118.82,119.61,118.47,118.66,545994,114.599688275021,115.361628636385,114.262119760492,114.445371239808,566101.078078941,0.0,1.0
2024-05-23,117.11,118.67,117.01,118.67,398412,112.950424961182,114.455016054508,112.853976814174,114.455016054508,413084.141436698,0.0,1.0
2024-05-24,117.68,117.9597,116.99,117.49,529860,113.500179399128,113.76994486631,112.834687184772,113.316927919813,549372.91844033,0.0,1.0
2024-05-28,115.74,117.22,115.54,117.02,574496,111.629085347171,113.056517922891,111.436189053155,112.863621628875,595652.708549986,0.0,1.0
2024-05-29,114.66,115.65,114.43,115.43,537020,110.587445359484,111.542282014864,110.365614621365,111.330096091446,556796.596574236,0.0,1.0
2024-05-30,116.2,116.722,114.355,114.47,734979,112.072746823408,112.576206150791,110.293278511109,110.404193880168,762045.744578485,0.0,1.0
2024-05-31,117.58,117.65,115.94,116.1,944911,113.40373125212,113.471244955026,111.821981641187,111.9762986764,979708.816925925,0.0,1.0
2024-06-03,116.35,117.7,115.45,117.32,405443,112.217419043921,113.51946902853,111.349385720848,113.152966069899,420374.068945007,0.0,1.0
2024-06-04,114.84,116.115,114.355,115.95,703201,110.761052024098,111.990765898452,110.293278511109,111.831626455888,729097.470313213,0.0,1.0
2024-06-05,114.62,115.28,113.36,115.03,425586,110.54886610068,111.185423870934,109.333619448378,110.944303503414,441258.866242681,0.0,1.0
2024-06-06,114.91,115.47,114.23,114.57,361054,110.828565727004,111.368675350249,110.172718327349,110.500642027176,374350.374994441,0.0,1.0
2024-06-07,115.97,116.73,114.9116,115.27,327758,111.85091608529,112.583922002551,110.830108897356,111.175779056233,339828.198018656,0.0,1.0
2024-06-10,115.26,115.43,114.49,115.43,410662,111.166134241532,111.330096091446,110.42348350957,111.330096091446,425785.266735634,0.0,1.0
2024-06-11,113.9,115.74,113.155,114.65,689413,109.854439442222,111.629085347171,109.135900747012,110.577800544783,714801.705772663,0.0,1.0
2024-06-12,113.69,114.47,113.1,114.0,530771,109.651898333505,110.404193880168,109.082854266157,109.95088758923,550317.467431949,0.0,1.0
2024-06-13,113.66,113.88,112.2,113.39,521244,109.622963889403,109.835149812821,108.214820943085,109.362553892481,540439.620842317,0.0,1.0
2024-06-14,112.27,113.23,111.92,112.69,670762,108.28233464599,109.208236857268,107.944766131462,108.687416863424,695463.853695075,0.0,1.0
2024-06-17,113.81,113.98,112.27,112.27,444512,109.767636109915,109.931597959829,108.28233464599,108.28233464599,460881.845622895,0.0,1.0
2024-06-18,113.67,114.39,112.78,113.02,525007,110.413838694869,111.11321376182,109.549333403777,109.782458426094,540489.728420005,0.81,1.0
2024-06-20,115.4,116.125,114.2,114.22,1063562,112.094281564071,112.79851340232,110.928656452486,110.948083537679,1094926.99437881,0.0,1.0
2024-06-21,115.21,115.61,114.19,115.61,1199841,111.909724254736,112.298265958598,110.918942909889,112.298265958598,1235224.93269078,0.0,1.0
2024-06-24,116.61,117.1,114.84,115.2,547723,113.269620218252,113.745583805482,111.550323178664,111.90001071214,563875.635028466,0.0,1.0
2024-06-25,115.82,117.54,115.365,116.9,597831,112.502250353125,114.17297967973,112.060284164983,113.551312953552,615461.345907884,0.0,1.0
2024-06-26,114.94,115.45,113.7,115.45,666349,111.64745860463,112.142849277053,110.442979322659,112.142849277053,685999.977224952,0.0,1.0
2024-06-27,116.68,116.73,114.41,115.38,427236,113.337615016428,113.38618272941,111.132640847013,112.074854478877,439835.41097785,0.0,1.0
2024-06-28,118.1,119.28,117.02,118.18,1867590,114.716938065136,115.863136091528,113.66787546471,114.794646405909,1922666.19664103,0.0,1.0
2024-07-01,119.19,119.74,118.37,118.985,736226,115.775714208159,116.309959050969,114.979203715243,115.57658658493,757937.686156083,0.0,1.0
2024-07-02,118.85,119.485,118.12,118.12,879472,115.445453759877,116.062263714757,114.736365150329,114.736365150329,905408.084907434,0.0,1.0
2024-07-03,116.72,119.14,116.69,118.54,485607,113.376469186814,115.727146495176,113.347328559024,115.144333939384,499927.802008073,0.0,1.0
2024-07-05,115.7,116.4575,114.75,116.34,1034832,112.385687841967,113.121488693655,111.462901295295,113.007354568145,1065349.73179468,0.0,1.0
2024-07-08,116.68,117.65,116.45,116.47,390728,113.337615016428,114.279828648292,113.114203536707,113.1336306219,402250.771144177,0.0,1.0
2024-07-09,116.93,118.46,116.15,116.56,524854,113.580453581341,115.066625598612,112.822797258811,113.221052505269,540332.216370741,0.0,1.0
2024-07-10,119.1,119.16,117.21,117.22,701192,115.68829232479,115.74657358037,113.852432774044,113.862146316641,721870.515346045,0.0,1.0
2024-07-11,121.41,121.54,119.0727,119.61,1180595,117.932120664591,118.058396718346,115.661774353502,116.183682997214,1215411.35818002,0.0,1.0
2024-07-12,122.34,123.54,121.65,122.22,662556,118.835480126069,120.001105237654,118.165245686908,118.718917614911,682095.119689919,0.0,1.0
2024-07-15,123.26,124.28,122.525,122.74,729994,119.729126044951,120.719907389798,119.015180664105,119.224021829931,751521.901247474,0.0,1.0
2024-07-16,125.13,125.96,123.5734,123.71,626315,121.545558510504,122.351782546017,120.033548469926,120.166235461795,644785.353824568,0.0,1.0
2024-07-17,127.17,128.17,125.94,125.94,816154,123.527121200198,124.498475459852,122.332355460824,122.332355460824,840222.804284325,0.0,1.0
2024-07-18,126.01,128.23,125.79,126.59,571800,122.400350258999,124.556756715431,122.186652321876,122.963735729599,588662.678232023,0.0,1.0
2024-07-19,121.03,126.46,120.34,126.32,989434,117.563006045923,122.837459675844,116.892771606761,122.701470079492,1018612.92125537,0.0,1.0
2024-07-22,120.39,122.0,120.18,121.85,625703,116.941339319744,118.505219677787,116.737354925217,118.359516538839,644155.30562751,0.0,1.0
2024-07-23,121.2,121.41,119.72,120.39,696435,117.728136270064,117.932120664591,116.290531965776,116.941339319744,716973.228951585,0.0,1.0
2024-07-24,120.03,121.95,119.79,121.95,754932,116.591651786269,118.456651964804,116.358526763952,118.456651964804,777195.335787083,0.0,1.0
2024-07-25,120.3,122.73,120.02,120.75,780752,116.853917436375,119.214308287334,116.581938243672,117.291026853219,803776.780963636,0.0,1.0
2024-07-26,123.96,125.765,115.43,116.0,889459,120.409074026709,122.162368465384,112.12342219186,112.677094119863,915689.606711392,0.0,1.0
2024-07-29,126.45,126.62,124.59,124.59,651018,122.827746133247,122.992876357388,121.021027210291,121.021027210291,670216.858092435,0.0,1.0
2024-07-30,130.18,130.565,127.27,127.45,1073599,126.450897521757,126.824868911723,123.624256626163,123.799100392901,1105259.99070867,0.0,1.0
2024-07-31,130.62,131.08,129.19,129.78,1438468,126.878293396004,127.325116355445,125.489256804699,126.062355817895,1480889.1665461,0.0,1.0
2024-08-01,129.94,132.69,127.13,131.25,1713583,126.21777249944,128.888996713488,123.488267029812,127.490246579586,1764117.45042472,0.0,1.0
2024-08-02,130.35,130.67,126.64,129.08,1138385,126.616027745898,126.926861108987,123.012303442581,125.382407836137,1171956.56341231,0.0,1.0
2024-08-05,125.82,129.14,125.02,129.14,892371,122.215792949665,125.440689091716,121.438709541942,125.440689091716,918687.483100013,0.0,1.0
2024-08-06,126.78,129.06,126.09,126.09,606626,123.148293038933,125.362980750944,122.478058599772,122.478058599772,624515.715014302,0.0,1.0
2024-08-07,126.27,128.41,125.87,127.1,651035,122.652902366509,124.731600482169,122.264360662648,123.459126402022,670234.359431243,0.0,1.0
2024-08-08,127.36,127.69,126.55,126.61,367415,123.711678509532,124.032225415218,122.924881559213,122.983162814792,378250.258696429,0.0,1.0
2024-08-09,128.18,128.27,126.45,127.23,296725,124.508189002449,124.595610885817,122.827746133247,123.585402455777,305475.573974109,0.0,1.0
2024-08-12,126.86,128.54,126.8,128.04,275438,123.226001379705,124.857876535924,123.167720124126,124.372199406097,283560.80931597,0.0,1.0
2024-08-13,128.47,128.6,126.65,127.77,411959,124.789881737748,124.916157791503,123.022016985178,124.10993375599,424107.884333308,0.0,1.0
2024-08-14,130.07,130.67,127.66,128.39,553943,126.344048553195,126.926861108987,124.003084787428,124.712173396976,570279.066050856,0.0,1.0
2024-08-15,129.87,131.21,129.31,130.77,433422,126.149777701264,127.4513924092,125.605819315858,127.023996534952,446203.839322628,0.0,1.0
2024-08-16,131.12,131.27,129.02,129.08,515003,127.363970525831,127.509673664779,125.324126580558,125.382407836137,530190.70527724,0.0,1.0
2024-08-19,131.32,131.9799,131.125,131.14,216824,127.558241377762,128.199238053708,127.36882729713,127.383397611024,223218.252089856,0.0,1.0
2024-08-20,130.66,131.495,130.44,131.32,258556,126.91714756639,127.728228373202,126.703449629267,127.558241377762,266180.950389925,0.0,1.0
2024-08-21,131.04,131.9999,130.23,131.6,236701,127.286262185059,128.218665138901,126.499465234739,127.830220570465,243681.435117519,0.0,1.0
2024-08-22,131.97,132.05,130.3301,130.98,352978,128.189621646537,128.26732998731,126.596697796131,127.22798092948,363387.504087063,0.0,1.0
2024-08-23,132.81,133.12,131.75,132.61,200361,129.005559224647,129.306679045139,127.975923709413,128.811288372716,206269.749690881,0.0,1.0
2024-08-26,132.56,134.23,132.43,133.11,224768,128.762720659733,130.384882273355,128.636444605978,129.296965502543,231396.524765399,0.0,1.0
2024-08-27,133.6,133.71,132.59,132.94,339549,129.772929089773,129.879778058335,128.791861287523,129.131835278402,349562.47591991,0.0,1.0
2024-08-28,134.82,134.905,132.83,133.91,456635,130.957981286551,131.040546398622,129.02498630984,130.074048910266,470101.402718571,0.0,1.0
2024-08-29,135.61,135.92,133.53,135.0,372041,131.725351151678,132.02647097217,129.704934291597,131.132825053289,383012.681833016,0.0,1.0
2024-08-30,137.03,137.51,135.6,135.75,726397,133.104674200386,133.57092424502,131.715637609081,131.861340748029,747818.823853981,0.0,1.0
2024-09-03,137.57,138.42,136.42,136.79,528571,133.6292055006,134.454856621305,132.512148101997,132.871549178069,544158.832626401,0.0,1.0
2024-09-04,138.2,139.3399,137.41,138.55,578829,134.241158684182,135.348405404761,133.473788819055,134.58113267506,595898.967083528,0.0,1.0
2024-09-05,136.34,139.145,135.67,138.91,465980,132.434439761225,135.159088459555,131.783632407257,134.930820208536,479721.991609929,0.0,1.0
2024-09-06,135.39,137.325,134.97,136.33,468423,131.511653214554,133.391223706984,131.103684425499,132.424726218629,482237.036945571,0.0,1.0
2024-09-09,137.47,138.485,133.88,136.14,840626,133.532070074634,134.517994648183,130.044908282476,132.240168909294,865416.496242517,0.0,1.0
2024-09-10,137.44,138.56,136.53,137.47,327716,133.502929446845,134.590846217657,132.618997070559,133.532070074634,337380.514619595,0.0,1.0
2024-09-11,133.97,137.125,132.22,136.85,597737,130.132330165845,133.196952855053,128.432460211451,132.929830433649,615364.573799185,0.0,1.0
2024-09-12,135.12,135.22,133.55,133.99,305245,131.249387564447,131.346522990413,129.724361376791,130.151757251038,314246.833188061,0.0,1.0
2024-09-13,135.82,136.37,134.84,135.62,315221,131.929335546205,132.463580389015,130.977408371744,131.735064694274,324517.03059632,0.0,1.0
2024-09-16,137.18,137.61,135.92,136.54,626184,133.250377339334,133.668059670986,132.02647097217,132.628710613156,644650.490566703,0.0,1.0
2024-09-17,136.17,137.61,135.92,136.38,761518,133.056106487404,134.463177012056,132.811823410207,133.261304272249,779339.69960121,0.81,1.0
2024-09-18,136.3,137.34,135.74,136.44,434819,133.183133687546,134.199351288683,132.635939594626,133.319932210776,444995.008444842,0.0,1.0
2024-09-19,135.77,137.65,134.345,136.96,384413,132.665253563889,134.502262304407,131.272840023869,133.828041011345,393409.363853252,0.0,1.0
2024-09-20,134.63,135.86,134.43,135.32,1523029,131.551322731873,132.75319547168,131.355896270116,132.225544024935,1558672.2353824,0.0,1.0
2024-09-23,136.23,136.285,134.7,135.46,383298,133.114734425931,133.168476702914,131.619721993488,132.362342548166,392268.269663678,0.0,1.0
2024-09-24,136.19,136.6,134.685,136.23,291227,133.075649133579,133.476273380182,131.605065008856,133.114734425931,298042.544885036,0.0,1.0
2024-09-25,135.22,137.26,135.1,137.26,443480,132.127830794057,134.121180703981,132.010574917003,134.121180703981,453858.70062053,0.0,1.0
2024-09-26,134.96,136.205,134.18,135.68,412867,131.873776393773,133.090306118211,131.111613192919,132.577311656099,422529.268848868,0.0,1.0
2024-09-27,135.64,136.255,135.0,135.19,364625,132.538226363747,133.139162733651,131.912861686124,132.098516824793,373158.268047626,0.0,1.0
2024-09-30,136.12,136.42,134.0,136.01,601725,133.007249871964,133.3003895646,130.935729377338,132.899765317998,615807.086296765,0.0,1.0
2024-10-01,137.28,137.93,135.01,136.41,515925,134.140723350156,134.775859350867,131.922633009212,133.290618241512,527999.120856967,0.0,1.0
2024-10-02,136.7,137.71,136.47,137.28,279686,133.57398661106,134.560890242934,133.34924618004,134.140723350156,286231.452470808,0.0,1.0
2024-10-03,135.74,136.32,135.2,136.29,240699,132.635939594626,133.202676333722,132.108288147881,133.173362364458,246332.04514445,0.0,1.0
2024-10-04,138.72,138.92,135.5,136.0,432250,135.547793874808,135.743220336565,132.401427840517,132.88999399491,442365.886495952,0.0,1.0
2024-10-07,132.86,138.94,132.13,138.78,561710,129.821798545322,135.762762982741,129.108491959908,135.606421813335,574855.620829705,0.0,1.0
2024-10-08,133.88,135.2,133.82,133.82,498201,130.818473500284,132.108288147881,130.759845561756,130.759845561756,509860.328555624,0.0,1.0
2024-10-09,134.69,135.55,133.5964,133.67,392234,131.6099506704,132.450284455956,130.541358777512,130.613275715438,401413.397626034,0.0,1.0
2024-10-10,135.01,137.01,134.24,136.28,480920,131.922633009212,133.876897626784,131.170241131447,133.16359104137,492174.903721533,0.0,1.0
2024-10-11,136.39,137.47,135.46,135.85,489132,133.271075595337,134.326378488826,132.362342548166,132.743424148592,500579.08801281,0.0,1.0
2024-10-14,136.88,137.0,135.06,136.35,427730,133.749870426642,133.867126303696,131.971489624651,133.231990302985,437740.105566022,0.0,1.0
2024-10-15,136.8,138.98,136.64,136.71,515346,133.671699841939,135.801848275093,133.515358672533,133.583757934148,527406.570600676,0.0,1.0
2024-10-16,138.22,138.74,136.5804,136.61,587994,135.059227720415,135.567336520984,133.45712158693,133.48604470327,601754.741617815,0.0,1.0
2024-10-17,141.3,141.83,139.81,140.5,1007687,138.068795231476,138.586675355133,136.612868091385,137.287089384448,1031269.75839317,0.0,1.0
2024-10-18,141.4,141.68,139.93,140.96,625616,138.166508462355,138.440105508815,136.730123968439,137.736570246489,640257.204039447,0.0,1.0
2024-10-21,140.17,142.25,139.679,141.53,452101,136.964635722548,138.997070924823,136.484863758934,138.293535662497,462681.456681795,0.0,1.0
2024-10-22,138.6,139.64,137.03,139.51,428273,135.430537997754,136.446755598891,133.89644027296,136.319728398749,438295.81331933,0.0,1.0
2024-10-23,138.88,139.22,137.33,138.24,373615,135.704135044214,136.036360029201,134.189579965596,135.078770366591,382358.659764453,0.0,1.0
2024-10-24,138.24,139.52,137.885,139.1,616562,135.078770366591,136.329499721837,134.731888396972,135.919104152147,630991.314539541,0.0,1.0
2024-10-25,141.25,141.91,137.82,139.59,857205,138.019938616037,138.664845939836,134.668374796901,136.397898983452,877266.049123799,0.0,1.0
2024-10-28,144.49,144.82,141.67,142.11,866618,141.185847296504,141.508300958403,138.430334185727,138.860272401593,886899.340250661,0.0,1.0
2024-10-29,142.0,145.3299,141.3064,144.61,670607,138.752787847627,142.006540722654,138.075048878253,141.303103173558,686301.122140867,0.0,1.0
2024-10-30,143.44,143.845,141.96,141.96,543559,140.159858372279,140.555596957337,138.713702555275,138.713702555275,556279.835506887,0.0,1.0
2024-10-31,140.83,143.85,140.76,143.31,1067872,137.609543046347,140.560482618881,137.541143784732,140.032831172136,1092863.2595586,0.0,1.0
2024-11-01,140.65,142.685,140.5,140.88,393565,137.433659230765,139.422123479145,137.287089384448,137.658399661786,402775.546833498,0.0,1.0
2024-11-04,138.19,140.785,137.65,140.29,551086,135.029913751152,137.565572092452,134.502262304407,137.081891599602,563982.988838651,0.0,1.0
2024-11-05,140.37,140.6,138.13,138.18,484026,137.160062184305,137.384802615326,134.971285812624,135.020142428064,495353.59300657,0.0,1.0
2024-11-06,149.68,150.96,147.84,149.0,868245,146.257163979104,147.50789333435,144.459240530938,145.592714009129,888564.416704863,0.0,1.0
2024-11-07,147.12,148.95,146.45,148.71,489543,143.755705268612,145.54385739369,143.101026621725,145.309345639581,500999.706588517,0.0,1.0
2024-11-08,148.69,149.29,147.31,147.73,412717,145.289802993406,145.876082378677,143.941360407281,144.351755976971,422375.758419778,0.0,1.0
2024-11-11,151.17,152.3,149.375,149.78,411960,147.713091119195,148.817250628124,145.959138624924,146.354877209983,421601.042454303,0.0,1.0
2024-11-12,151.18,152.21,150.4,150.7,358875,147.722862442283,148.729308720333,146.96069924143,147.253838934066,367273.701599155,0.0,1.0
2024-11-13,150.78,151.74,149.17,149.17,371668,147.332009518769,148.270056535203,145.758826501623,145.758826501623,380366.094394857,0.0,1.0
2024-11-14,149.55,150.7,148.74,150.7,639248,146.130136778962,147.253838934066,145.338659608845,147.253838934066,654208.231835196,0.0,1.0
2024-11-15,151.78,151.95,149.5101,150.01,760217,148.309141827555,148.475254320048,146.091149199841,146.579617641003,778008.252479565,0.0,1.0
2024-11-18,152.13,152.85,150.82,151.6,420190,148.65113813563,149.354673397956,147.37109481112,148.133258011973,430023.64799707,0.0,1.0
2024-11-19,150.58,150.75,148.905,149.91,320260,147.136583057011,147.302695549505,145.499886439795,146.481904410125,327755.000136943,0.0,1.0
2024-11-20,151.62,151.99,150.19,151.38,403406,148.152800658149,148.5143396124,146.755501456585,147.91828890404,412846.854384698,0.0,1.0
2024-11-21,154.85,155.25,151.77,152.71,478106,151.308938015528,151.699790939043,148.299370504467,149.217874874726,489295.048071795,0.0,1.0
2024-11-22,156.47,156.87,154.31,154.36,391555,152.891892355762,153.282745279276,150.781286568784,150.830143184223,400718.507083682,0.0,1.0
2024-11-25,159.42,159.75,157.41,157.86,876391,155.774432666681,156.09688632858,153.810396726021,154.250106264974,896901.056407338,0.0,1.0
2024-11-26,159.61,159.81,158.59,159.42,468786,155.96008780535,156.155514267107,154.963412850388,155.774432666681,479756.933410968,0.0,1.0
2024-11-27,160.16,161.745,159.9,160.15,456877,156.497510575182,158.046265284608,156.243456174898,156.487739252094,467569.228744039,0.0,1.0
2024-11-29,159.83,160.76,159.01,160.46,361209,156.175056913283,157.083789960454,155.373808420078,156.790650267818,369662.323875803,0.0,1.0
2024-12-02,157.58,160.03,156.5552,159.92,548739,153.976509218514,156.37048337504,152.97514402847,156.262998821074,561581.062324817,0.0,1.0
2024-12-03,156.49,158.54,156.24,158.54,473390,152.911435001937,154.914556234949,152.667151924741,154.914556234949,484468.680181189,0.0,1.0
2024-12-04,156.3,156.879,155.0,156.44,338466,152.725779863268,153.291539470055,151.455507861846,152.862578386498,346387.072617093,0.0,1.0
2024-12-05,157.16,158.02,156.265,156.82,531606,153.566113648824,154.40644743438,152.69158023246,153.233888663837,544047.101114093,0.0,1.0
2024-12-06,156.03,157.75,155.23,156.97,332210,152.461954139896,154.142621711008,151.680248292867,153.380458510155,339984.664321156,0.0,1.0
2024-12-09,153.65,156.12,152.81,155.85,362192,150.136379244985,152.549896047686,149.315588105604,152.286070324314,370668.328887776,0.0,1.0
2024-12-10,149.83,153.03,148.81,152.7,975422,146.403733825422,149.530557213537,145.40705887046,149.208103551638,998249.665095785,0.0,1.0
2024-12-11,151.68,152.0,149.04,150.19,578598,148.211428596676,148.524110935488,145.631799301481,146.755501456585,592138.848339583,0.0,1.0
2024-12-12,152.16,153.39,151.34,152.56,490818,148.680452104893,149.8823248447,147.879203611689,149.071305028408,502304.54523579,0.0,1.0
2024-12-13,152.22,153.54,151.6,152.63,455678,148.739080043421,150.028894691018,148.133258011973,149.139704290023,466342.168714174,0.0,1.0
2024-12-16,152.29,153.99,152.06,153.16,818902,148.807479305036,150.468604229972,148.582738874015,149.65758441368,838066.649354093,0.0,1.0
2024-12-17,147.8,151.16,147.14,151.06,760654,144.420155238586,147.703319796107,143.775247914787,147.605606565229,778455.47952965,0.0,1.0
2024-12-18,143.0,148.36,142.88,146.72,861429,139.729920156413,144.967349331506,139.612664279358,143.364852345097,881588.902806987,0.0,1.0
2024-12-19,142.23,144.44,141.67,142.71,680608,139.769005448764,141.940765991841,139.218695084908,140.240700046356,692591.862760915,0.81,1.0
2024-12-20,144.57,144.85,141.03,141.35,2881186,142.068516612022,142.34367179395,138.589768954786,138.904232019847,2931916.7254876,0.0,1.0
2024-12-23,142.9,144.48,142.04,143.84,664613,140.427412491235,141.980073874973,139.582293003884,141.351147744852,676315.229449435,0.0,1.0
2024-12-24,145.27,145.27,142.73,142.96,274313,142.756404566842,142.756404566842,140.260353987922,140.486374315934,279142.989282428,0.0,1.0
2024-12-26,145.31,145.65,143.97,145.07,315743,142.795712449975,143.129829456602,141.478898365033,142.559865151179,321302.471501539,0.0,1.0
2024-12-27,144.05,145.42,143.1,144.18,386923,141.557514131298,142.90380912859,140.623951906898,141.685264751479,393735.779354696,0.0,1.0
2024-12-30,143.14,143.705,141.475,142.59,430522,140.663259790031,141.218483639279,139.027069154636,140.122776396958,438102.452424236,0.0,1.0
2024-12-31,143.7,144.1768,143.04,143.44,329500,141.213570153888,141.682120120828,140.5649900822,140.958068913526,335301.699039271,0.0,1.0
2025-01-02,142.48,144.67,142.26,143.9,534591,140.014679718343,142.166786319853,139.798486361114,141.410109569551,544003.856118676,0.0,1.0
2025-01-03,142.1,143.31,140.975,142.51,465815,139.641254828583,140.830318293345,138.535720615479,140.044160630692,474016.876898267,0.0,1.0
2025-01-06,141.75,144.81,141.0,141.91,596886,139.297310851173,142.304363910817,138.560288042437,139.454542383703,607395.720584993,0.0,1.0
2025-01-07,142.31,143.335,140.805,141.99,483682,139.847621215029,140.854885720303,138.368662112165,139.533158149969,492198.47160763,0.0,1.0
2025-01-08,141.71,142.31,139.95,142.31,700619,139.25800296804,139.847621215029,137.528456110206,139.847621215029,712955.208131098,0.0,1.0
2025-01-10,135.58,139.205,132.99,139.19,1151816,133.234069877968,136.796346786861,130.688884445132,136.781606330686,1172096.69736152,0.0,1.0
2025-01-13,135.92,136.785,133.67,135.59,582181,133.568186884596,134.418219857338,131.357118458387,133.243896848752,592431.801057306,0.0,1.0
2025-01-14,139.49,139.58,136.035,136.13,614738,137.076415454181,137.164858191229,133.681197048602,133.774553271042,625562.051180589,0.0,1.0
2025-01-15,141.24,143.9399,140.77,143.09,679850,138.796135341232,141.449319182975,138.334267714424,140.614124936115,691820.516211988,0.0,1.0
2025-01-16,142.91,143.34,140.99,140.99,434770,140.437239462019,140.859799205694,138.550461071653,138.550461071653,442425.249442501,0.0,1.0
2025-01-17,140.66,144.115,140.5,143.66,607825,138.226171035809,141.621389441388,138.068939503279,141.174262270755,618527.329950065,0.0,1.0
2025-01-21,140.13,142.43,138.175,141.16,823654,137.705341584302,139.965544864427,135.784168796196,138.717519574967,838156.557270088,0.0,1.0
2025-01-22,138.01,141.64,137.88,141.11,775350,135.622023778274,139.189214172558,135.494273158093,138.668384721051,789002.040516238,0.0,1.0
2025-01-23,136.07,138.625,135.95,137.59,771755,133.715591446343,136.226382481438,133.597667796945,135.209291005382,785343.741250542,0.0,1.0
2025-01-24,137.24,137.33,135.52,135.52,392548,134.865347027972,134.95378976502,133.17510805327,133.17510805327,399459.822016595,0.0,1.0
2025-01-27,140.89,141.125,137.71,137.71,612112,138.452191363822,138.683125177226,135.32721465478,135.32721465478,622889.813664119,0.0,1.0
2025-01-28,139.42,141.18,138.71,140.75,509847,137.007626658699,138.737173516533,136.309911733095,138.314613772858,518824.174051823,0.0,1.0
2025-01-29,138.27,140.31,137.44,139.51,668593,135.877525018636,137.882227058399,135.061886443635,137.096069395747,680365.307635098,0.0,1.0
2025-01-30,139.04,140.03,138.2,139.21,571542,136.634201768939,137.607071876471,135.808736223154,136.801260272253,581605.473967538,0.0,1.0
2025-01-31,137.05,138.615,136.43,138.55,1757292,134.678634583092,136.216555510655,134.069362394536,136.152680200565,1788233.66709597,0.0,1.0
2025-02-03,136.93,137.864,134.055,137.07,1003109,134.560710933694,135.47855000484,131.735456833538,134.698288524658,1020771.32631741,0.0,1.0
2025-02-04,135.63,137.48,135.395,136.66,762205,133.283204731884,135.101194326767,133.05227091848,134.295382722549,775625.588820119,0.0,1.0
2025-02-05,136.77,137.06,135.38,136.35,666770,134.403479401164,134.688461553875,133.037530462305,133.990746628271,678510.209008847,0.0,1.0
2025-02-06,137.91,138.0,136.595,137.66,764588,135.523754070443,135.612196807491,134.231507412458,135.278079800864,778050.547693593,0.0,1.0
2025-02-07,136.96,138.755,136.46,138.08,632355,134.590191846043,136.354133101619,134.098843306886,135.690812573756,643489.243993869,0.0,1.0
2025-02-10,135.62,137.73,135.44,137.41,833626,133.273377761101,135.346868596346,133.096492287004,135.032405531285,848304.140101101,0.0,1.0
2025-02-11,139.43,145.14,138.5,141.505,1374158,137.017453629482,142.628653946661,136.103545346649,139.056550066986,1398353.60287833,0.0,1.0
2025-02-12,133.67,136.87,132.245,136.87,940804,131.357118458387,134.501749108995,129.956775121787,134.501749108995,957369.285775243,0.0,1.0
2025-02-13,137.19,137.29,133.81,134.0,1121572,134.816212174056,134.914481881887,131.494696049351,131.681408494231,1141320.1735808,0.0,1.0
2025-02-14,136.97,138.7851,136.335,137.06,948657,134.600018816827,136.383712283676,133.976006172096,134.688461553875,965360.558135048,0.0,1.0
2025-02-18,136.61,137.04,135.6,136.97,939194,134.246247868633,134.668807612309,133.253723819535,134.600018816827,955730.937564464,0.0,1.0
2025-02-19,136.43,137.5,134.92,136.51,641723,134.069362394536,135.120848268334,132.58548980628,134.147978160802,653022.191843944,0.0,1.0
2025-02-20,135.77,135.93,133.66,135.77,603478,133.420782322848,133.578013855379,131.347291487603,133.420782322848,614103.789780949,0.0,1.0
2025-02-21,135.14,136.85,134.9,135.83,468571,132.80168316351,134.482095167429,132.565835864714,133.479744147547,476821.4034007,0.0,1.0
2025-02-24,137.13,138.15,135.77,135.77,640113,134.757250349357,135.759601369238,133.420782322848,133.420782322848,651383.843633159,0.0,1.0
2025-02-25,139.94,140.468,137.56,137.76,853575,137.518629139423,138.037493196773,135.179810093033,135.376349508696,868604.39380105,0.0,1.0
2025-02-26,140.18,141.12,139.45,140.21,673108,137.754476438218,138.678211691834,137.037107571048,137.783957350568,684959.805878382,0.0,1.0
2025-02-27,144.55,144.73,140.35,140.38,707269,142.048862670455,142.225748144552,137.921534941532,137.951015853881,719722.298566944,0.0,1.0
2025-02-28,147.81,147.95,145.2451,145.82,961617,145.252455145763,145.390032736727,142.731935409592,143.296887959916,978548.752428066,0.0,1.0
2025-03-03,147.48,150.39,146.555,148.18,751914,144.928165109919,147.787813607816,144.019170312477,145.616053064739,765153.389169697,0.0,1.0
2025-03-04,143.26,148.23,143.13,147.86,964020,140.781183439429,145.665187918655,140.653432819248,145.301589999679,980994.06345323,0.0,1.0
2025-03-05,143.18,145.4736,142.31,142.74,618138,140.702567673164,142.956481691987,139.847621215029,140.270180958705,629021.916967336,0.0,1.0
2025-03-06,140.77,142.13,140.06,141.93,820965,138.334267714424,139.670735740933,137.63655278882,139.47419632527,835420.210475802,0.0,1.0
2025-03-07,139.96,141.185,138.1,140.23,654689,137.538283080989,138.742087001925,135.710466515323,137.803611292134,666216.491782465,0.0,1.0
2025-03-10,138.46,142.17,137.67,139.4,640972,136.064237463516,139.710043624065,135.287906771647,136.987972717132,652257.968548106,0.0,1.0
2025-03-11,140.13,141.06,136.71,138.74,925607,137.705341584302,138.619249867136,134.344517576465,136.339392645444,941904.70331607,0.0,1.0
2025-03-12,139.96,141.67,137.38,140.18,1168338,137.538283080989,139.218695084908,135.002924618936,137.754476438218,1188909.60986994,0.0,1.0
2025-03-13,141.99,142.34,139.45,139.74,1489848,139.533158149969,139.877102127379,137.037107571048,137.32208972376,1516080.62431035,0.0,1.0
2025-03-14,145.39,145.57,141.95,142.66,1238608,142.87432821624,143.051213690337,139.493850266836,140.19156519244,1260416.89482135,0.0,1.0
2025-03-17,147.22,147.59,144.22,145.05,833800,144.672663869557,145.036261788533,141.724572634611,142.540211209613,848481.203820775,0.0,1.0
2025-03-18,145.88,147.6,145.82,147.15,1156574,143.355849784615,145.046088759317,143.296887959916,144.603875074075,1176938.47424779,0.0,1.0
2025-03-19,147.68,148.32,145.6,145.6,754079,145.124704525582,145.753630655704,143.080694602686,143.080694602686,767356.509589789,0.0,1.0
2025-03-20,146.22,147.99,145.2,146.86,845363,143.689966791242,145.42934061986,142.68761577136,144.318892921363,860247.80031847,0.0,1.0
2025-03-21,145.62,146.7,143.605,145.63,3566818,143.100348544253,144.161661388833,141.120213931448,143.110175515036,3629621.04875222,0.0,1.0
2025-03-24,145.67,146.46,144.42,145.51,600217,144.004429856303,144.785397108218,142.768722179222,143.846259273636,607159.171959133,0.87,1.0
2025-03-25,145.8,146.98,144.46,145.67,788089,144.132943454719,145.299451501883,142.808264824888,144.004429856303,797204.118960481,0.0,1.0
2025-03-26,146.49,148.035,145.54,146.3,601200,144.815054092468,146.34238878134,143.875916257886,144.627226525551,608153.541438898,0.0,1.0
2025-03-27,147.54,148.03,145.6,146.74,652042,145.853048541216,146.337445950631,143.935230226386,145.062195627884,659583.585274288,0.0,1.0
2025-03-28,145.55,149.0162,145.28,147.54,593781,143.885801919303,147.312369879541,143.618889061053,145.853048541216,600648.732516851,0.0,1.0
2025-03-31,147.72,148.425,145.365,145.55,798596,146.030990446715,146.727929576589,143.702917183095,143.885801919303,807832.644010213,0.0,1.0
2025-04-01,147.45,148.69,145.66,147.73,532967,145.764077588466,146.98989960413,143.994544194886,146.040876108132,539131.351497115,0.0,1.0
2025-04-02,147.59,148.04,145.78,146.82,559098,145.902476848299,146.347331612048,144.113172131886,145.141280919217,565564.585348313,0.0,1.0
2025-04-03,144.7,146.61,142.99,144.03,926401,143.045520698888,144.933682029467,141.355072596641,142.383181383972,937115.849871153,0.0,1.0
2025-04-04,131.69,142.49,130.72,141.61,1339002,130.18427519583,140.860789525809,129.225366038415,139.990851321144,1354489.03575144,0.0,1.0
2025-04-07,126.6,132.435,123.58,129.04,1156283,125.152473534756,130.92075697137,122.167003786928,127.564574920418,1169656.68888156,0.0,1.0
2025-04-08,127.05,133.36,125.17,130.82,971049,125.597328298505,131.83518065241,123.738823952175,129.324222652581,982280.253261315,0.0,1.0
2025-04-09,134.63,135.21,123.015,125.16,1407758,133.090659652324,133.664028014489,121.608463916888,123.728938290759,1424040.27476537,0.0,1.0
2025-04-10,131.6,134.37,129.91,134.25,799426,130.09530424308,132.833632455491,128.424627463666,132.715004518491,808672.243876135,0.0,1.0
2025-04-11,131.09,132.0099,128.03,131.41,842010,129.591135510831,130.500517504548,126.566123117337,129.907476676163,851748.77482862,0.0,1.0
2025-04-14,133.31,134.6,131.5408,132.31,572435,131.785752345326,133.061002668074,130.036781127493,130.797186203662,579055.842471021,0.0,1.0
2025-04-15,133.33,135.1067,132.92,133.51,430376,131.80552366816,133.561909132055,131.400211550077,131.983465573659,435353.773370438,0.0,1.0
2025-04-16,132.11,135.32,131.46,133.52,472486,130.599472975329,133.772770290073,129.956904983247,131.993351235076,477950.821989852,0.0,1.0
2025-04-17,132.24,133.79,131.59,133.01,463628,130.727986573745,132.260264093325,130.085418581663,131.489182502827,468990.369444834,0.0,1.0
2025-04-21,127.72,132.02,126.45,131.92,699662,126.25966761342,130.510502022579,125.004188613506,130.411645408412,707754.363124127,0.0,1.0
2025-04-22,132.95,133.35,129.5468,129.92,567232,131.429868534327,131.825294990993,128.065580241014,128.434513125083,573792.664034381,0.0,1.0
2025-04-23,134.05,137.46,133.24,134.0,735085,132.517291290158,135.888301833235,131.71655271541,132.467862983075,743587.069209272,0.0,1.0
2025-04-24,135.36,135.92,132.37,133.57,517414,133.812312935739,134.365909975071,130.856500172162,132.042779542159,523398.463889,0.0,1.0
2025-04-25,133.69,135.04,132.14,134.4,686830,132.161407479159,133.495971770406,130.629129959579,132.863289439741,694773.946883698,0.0,1.0
2025-04-28,135.87,136.39,133.475,133.81,909753,134.316481667988,134.830536061654,131.948865758701,132.280035416159,920275.29737968,0.0,1.0
2025-04-29,139.85,144.21,136.58,144.21,1206913,138.250974911814,142.561123289472,135.01836362857,142.561123289472,1220872.280703,0.0,1.0
2025-04-30,139.21,139.9,135.86,139.45,979305,137.618292581148,138.300403218897,134.306596006571,137.855548455148,990631.743012014,0.0,1.0
2025-05-01,139.84,141.1,136.62,137.92,746176,138.241089250397,139.486682588895,135.057906274237,136.343042258401,754806.348863461,0.0,1.0
2025-05-02,143.58,144.08,140.47,141.07,522885,141.938326620223,142.432609691056,138.863885919646,139.457025604645,528932.742041383,0.0,1.0
2025-05-05,143.89,144.66,141.78,142.2,374555,142.244782124139,143.005978053221,140.158907565227,140.574105344726,378887.141905601,0.0,1.0
2025-05-06,144.92,145.27,142.68,143.07,504258,143.263005250054,143.609003399637,141.048617092725,141.434157887974,510090.300231032,0.0,1.0
2025-05-07,145.2,146.38,144.53,144.92,519875,143.53980376972,144.706311816885,142.877464454805,143.263005250054,525887.928069774,0.0,1.0
2025-05-08,146.67,148.295,145.4,146.28,441757,144.992995997967,146.599415978172,143.737516998053,144.607455202718,446866.407194651,0.0,1.0
2025-05-09,147.8,148.23,146.14,146.76,503004,146.110075738048,146.535159178964,144.469055942885,145.081966950717,508821.796337214,0.0,1.0
2025-05-12,150.0,150.07,146.91,150.07,578840,148.284921249711,148.354120879627,145.230251871967,148.354120879627,585534.923364092,0.0,1.0
2025-05-13,148.56,151.0,148.56,149.87,718256,146.861386005714,149.273487391376,146.861386005714,148.156407651294,726563.423253056,0.0,1.0
2025-05-14,146.3,148.375,145.1,147.98,515826,144.627226525551,146.678501269506,143.440947155554,146.288017643548,521792.096916604,0.0,1.0
2025-05-15,149.3,149.61,146.44,146.44,395049,147.592924950546,147.899380454462,144.765625785384,144.765625785384,399618.177631229,0.0,1.0
2025-05-16,150.86,150.89,148.82,149.3,635693,149.135088131543,149.164745115792,147.118413202546,147.592924950546,643045.491047767,0.0,1.0
2025-05-19,150.95,151.67,149.81,150.29,470939,149.224059084292,149.935826706291,148.097093682795,148.571605430794,476385.929227702,0.0,1.0
2025-05-20,150.17,150.98,149.9,150.32,384273,148.452977493794,149.253716068542,148.186064635544,148.601262415044,388717.541299651,0.0,1.0
2025-05-21,146.52,149.76,146.43,149.3,455150,144.844711076718,148.047665375711,144.755740123968,147.592924950546,460414.312019152,0.0,1.0
2025-05-22,145.3,146.72,144.27,146.52,531670,143.638660383887,145.042424305051,142.620437257972,144.844711076718,537819.350260843,0.0,1.0
2025-05-23,145.83,146.14,143.85,144.13,329731,144.162600438969,144.469055942885,142.205239478473,142.482037998139,333544.70288122,0.0,1.0
2025-05-27,149.47,149.53,146.13,147.59,448365,147.760981194629,147.820295163128,144.459170281468,145.902476848299,453550.836006739,0.0,1.0
2025-05-28,147.82,149.295,147.6,149.25,436668,146.129847060882,147.587982119837,145.912362509716,147.543496643462,441718.547293814,0.0,1.0
2025-05-29,149.97,150.0,147.58,147.86,473606,148.255264265461,148.284921249711,145.892591186882,146.169389706548,479083.776025801,0.0,1.0
2025-05-30,150.82,151.12,148.59,149.61,1106734,149.095545485876,149.392115328375,146.891042989964,147.899380454462,1119534.60001803,0.0,1.0
2025-06-02,151.6,151.6,148.165,150.57,537202,149.866627076374,149.866627076374,146.470902379756,148.84840395046,543415.333945543,0.0,1.0
2025-06-03,151.51,152.33,148.34,151.6,517202,149.777656123625,150.58828035979,146.643901454547,149.866627076374,523184.011875051,0.0,1.0
2025-06-04,149.76,151.51,149.72,151.51,480328,148.047665375711,149.777656123625,148.008122730045,149.777656123625,485883.523373693,0.0,1.0
2025-06-05,149.87,150.08,148.37,149.76,419390,148.156407651294,148.364006541044,146.673558438797,148.047665375711,424240.708157121,0.0,1.0
2025-06-06,151.03,152.01,150.15,151.0,350110,149.303144375626,150.271939194457,148.433206170961,149.273487391376,354159.408504944,0.0,1.0
2025-06-09,148.97,151.06,145.74,151.03,386417,147.266698123796,149.332801359876,144.073629486219,149.303144375626,390886.339025608,0.0,1.0
2025-06-10,147.05,148.475,146.405,148.19,396683,145.3686511318,146.777357883672,144.731025970426,146.495616533298,401271.076644389,0.0,1.0
2025-06-11,146.99,147.67,145.795,146.98,427195,145.3093371633,145.981562139632,144.128000624011,145.299451501883,432135.981595128,0.0,1.0
2025-06-12,148.25,148.275,146.265,146.67,438341,146.554930501798,146.579644655339,144.592626710593,144.992995997967,443410.89738501,0.0,1.0
2025-06-13,146.36,148.13,145.0,147.29,440848,144.686540494051,146.436302564798,143.342090541387,145.605907005799,445946.893606548,0.0,1.0
2025-06-16,146.7,148.1,146.01,146.59,728959,145.022652982217,146.406645580548,144.340542344469,144.913910706634,737390.215259081,0.0,1.0
2025-06-17,145.27,145.79,143.63,145.55,509284,143.609003399637,144.123057793302,141.987754927306,143.885801919303,515174.431467345,0.0,1.0
2025-06-18,145.7,147.19,145.34,145.43,498597,144.034086840553,145.507050391633,143.678203029553,143.767173982303,504363.824518979,0.0,1.0
2025-06-20,145.44,146.8171,145.18,145.7,1159974,143.77705964372,145.138414077406,143.520032446887,144.034086840553,1173390.37936967,0.0,1.0
2025-06-23,147.24,147.29,144.45,144.83,590955,146.416531241965,146.466251607097,143.642134867575,144.020009642582,594278.620466738,0.87,1.0
2025-06-24,146.69,147.92,146.35,147.92,533439,145.869607225508,147.092728207765,145.531508742607,147.092728207765,536439.141767405,0.0,1.0
2025-06-25,143.72,146.69,143.37,146.69,645646,142.916217536642,145.869607225508,142.568174980715,145.869607225508,649277.210938004,0.0,1.0
2025-06-26,145.76,145.95,143.83,144.37,337566,144.944808434045,145.133745821548,143.025602339933,143.562582283363,339464.522334992,0.0,1.0
2025-06-27,146.23,146.63,144.6199,145.37,1007403,145.41217986629,145.809942787349,143.811084668295,144.556989586012,1013068.78712263,0.0,1.0
2025-06-30,148.92,149.33,145.64,145.86,721137,148.087135510414,148.4948425045,144.825479557727,145.04424916431,725192.783761071,0.0,1.0
2025-07-01,149.38,150.045,148.365,148.57,542760,148.544562869632,149.205843725894,147.535239457444,147.739092954487,545812.564483807,0.0,1.0
2025-07-02,146.11,149.06,144.575,149.06,542910,145.292850989972,148.226352532785,143.766435780406,148.226352532785,545963.408106535,0.0,1.0
2025-07-03,148.59,148.7,145.4401,146.41,472524,147.75898110054,147.868365903831,144.626697537927,145.591173180766,475181.546577025,0.0,1.0
2025-07-07,146.23,149.08,145.45,148.35,442797,145.41217986629,148.246240678838,144.636542170224,147.520323347904,445287.357424525,0.0,1.0
2025-07-08,146.09,147.21,145.425,145.96,539378,145.272962843919,146.386699022885,144.611681987658,145.143689894574,542411.543603335,0.0,1.0
2025-07-09,146.71,146.75,145.36,146.72,670980,145.889495371561,145.929271663667,144.547045512985,145.899439444587,674753.693192836,0.0,1.0
2025-07-10,147.855,148.335,145.44,146.5,456473,147.028091733093,147.505407238365,144.626598097197,145.680669838005,459040.273320836,0.0,1.0
2025-07-11,147.41,148.25,146.1983,147.41,448866,146.585580483415,147.42088261764,145.380657154796,146.585580483415,451390.490400154,0.0,1.0
2025-07-14,149.26,149.58,147.2,147.34,340749,148.425233993314,148.743444330162,146.376754949859,146.515971972229,342665.42400931,0.0,1.0
2025-07-15,145.8,149.02,145.5202,148.64,885192,144.984584726151,148.186576240679,144.70634956287,147.808701465672,890170.453940136,0.0,1.0
2025-07-16,147.73,147.95,145.0,146.47,479482,146.903790820262,147.122560426845,144.189058884032,145.650837618925,482178.679423364,0.0,1.0
2025-07-17,149.03,149.39,145.0,146.755,578625,148.196520313705,148.554506942659,144.189058884032,145.93424370018,581879.27467839,0.0,1.0
2025-07-18,150.73,151.075,148.34,149.85,699338,149.887012728208,150.230083247621,147.510379274878,149.011934301877,703271.182881892,0.0,1.0
2025-07-21,149.0,151.2299,148.77,150.39,376027,148.166688094626,150.384116938802,147.937974415017,149.548914245307,378141.832826944,0.0,1.0
2025-07-22,151.0,151.26,148.995,149.59,382746,150.155502699923,150.414048598611,148.161716058113,148.753388403188,384898.621501066,0.0,1.0
2025-07-23,150.92,152.02,149.785,152.02,270983,150.075950115711,151.169798148624,148.947297827205,151.169798148624,272507.049453746,0.0,1.0
2025-07-24,147.87,150.065,146.33,150.04,659137,147.043007842633,149.225731871947,145.511620596554,149.20087168938,662844.086366281,0.0,1.0
2025-07-25,149.4,150.245,147.529,148.32,419300,148.564451015685,149.404725186423,146.70391495243,147.490491128825,421658.206736054,0.0,1.0
2025-07-28,147.1,149.525,147.07,149.06,829066,146.277314219594,148.688751928516,146.247482000514,148.226352532785,833728.792811428,0.0,1.0
2025-07-29,152.42,157.51,151.11,154.47,1149615,151.567561069684,156.629094240165,150.264887503214,153.606096040113,1156080.60895985,0.0,1.0
2025-07-30,149.51,153.33,148.935,153.26,884965,148.673835818977,152.472471715094,148.102051619954,152.402863203908,889942.177257739,0.0,1.0
2025-07-31,147.51,150.68,146.97,149.0,869873,146.68502121368,149.837292363075,146.148041270249,148.166688094626,874765.297562865,0.0,1.0
2025-08-01,146.19,146.79,143.8742,146.79,694651,145.372403574184,145.969047955773,143.06955514271,145.969047955773,698557.822483675,0.0,1.0
2025-08-04,149.74,149.78,146.52,146.52,523361,148.902549498586,148.942325790692,145.700557984058,145.700557984058,526304.461568297,0.0,1.0
2025-08-05,150.43,151.14,149.5001,150.39,569210,149.588690537413,150.294719722294,148.66399118668,149.548914245307,572411.323291746,0.0,1.0
2025-08-06,154.05,154.43,150.43,150.85,811787,153.188444973001,153.566319748007,149.588690537413,150.006341604526,816352.613097161,0.0,1.0
2025-08-07,151.47,154.45,150.79,154.45,534738,150.622874132168,153.58620789406,149.946677166367,153.58620789406,537745.447540241,0.0,1.0
2025-08-08,150.13,153.44,149.38,151.66,510570,149.290368346619,152.581856518385,148.544562869632,150.811811519671,513441.523046091,0.0,1.0
2025-08-11,149.875,151.85,149.21,150.5,365489,149.036794484443,151.000748907174,148.375513628182,149.658299048599,367544.565518134,0.0,1.0
2025-08-12,151.39,151.46,149.82,150.07,423126,150.543321547956,150.612930059141,148.982102082798,149.23070390846,425505.724739802,0.0,1.0
2025-08-13,154.01,154.31,151.105,151.43,495831,153.148668680895,153.446990871689,150.259915466701,150.583097840062,498619.628676708,0.0,1.0
2025-08-14,154.15,154.6275,152.91,154.01,503338,153.287885703266,153.76271519028,152.054820647981,153.148668680895,506168.849182234,0.0,1.0
2025-08-15,151.06,155.44,150.54,155.35,760775,150.215167138082,154.570671123682,149.698075340705,154.481174466444,765053.71387937,0.0,1.0
2025-08-18,149.79,150.7,149.6,150.7,376290,148.952269863718,149.857180509128,148.763332476215,149.857180509128,378406.311978797,0.0,1.0
2025-08-19,152.38,152.41,150.11,150.11,542901,151.527784777578,151.557616996657,149.270480200566,149.270480200566,545954.357489171,0.0,1.0
2025-08-20,153.65,154.12,152.245,152.8,529390,152.790682051941,153.258053484186,151.39353979172,151.94543584469,532367.369577867,0.0,1.0
2025-08-21,152.96,153.91,152.88,153.19,384234,152.104541013114,153.04922795063,152.024988428902,152.333254692723,386394.990238541,0.0,1.0
2025-08-22,155.4,156.43,153.97,154.18,458350,154.530894831576,155.555134353304,153.108892388789,153.317717922345,460927.829853256,0.0,1.0
2025-08-25,153.31,155.9999,153.29,155.4,387445,152.452583569041,155.127439772435,152.432695422988,154.530894831576,389624.049389101,0.0,1.0
2025-08-26,153.59,153.9,152.47,153.31,557341,152.731017613782,153.039283877604,151.617281434816,152.452583569041,560475.57023725,0.0,1.0
2025-08-27,154.01,154.47,153.04,153.04,470540,153.148668680895,153.606096040113,152.184093597326,152.184093597326,473186.388260391,0.0,1.0
2025-08-28,153.4,154.02,152.88,153.97,466835,152.542080226279,153.158612753921,152.024988428902,153.108892388789,469460.550778978,0.0,1.0
2025-08-29,153.6,154.71,153.4,153.59,375893,152.740961686809,153.844753792749,152.542080226279,152.731017613782,378007.079190639,0.0,1.0
2025-09-02,152.95,153.48,151.96,153.09,399572,152.094596940087,152.621632810491,151.110133710465,152.233813962458,401819.253474692,0.0,1.0
2025-09-03,153.53,153.7,152.05,152.05,271650,152.671353175624,152.840402417074,151.199630367704,151.199630367704,273177.800762815,0.0,1.0
2025-09-04,155.59,155.63,154.45,154.5,229054,154.719832219079,154.759608511185,153.58620789406,153.635928259193,230342.234404293,0.0,1.0
2025-09-05,153.36,155.97,152.375,155.78,333269,152.502303934173,155.097706994086,151.522812741065,154.908769606583,335143.355355874,0.0,1.0
2025-09-08,153.46,153.579,151.54,153.42,345112,152.601744664438,152.720079133453,150.692482643353,152.561968372332,347052.96218243,0.0,1.0
2025-09-09,153.69,154.777,153.07,153.07,407975,152.830458344047,153.911379082026,152.213925816405,152.213925816405,410269.513219989,0.0,1.0
2025-09-10,152.31,152.95,151.22,152.33,443075,151.458176266392,152.094596940087,150.374272306506,151.478064412445,445566.920938653,0.0,1.0
2025-09-11,156.76,156.9,152.18,152.51,395252,155.883288763178,156.022505785549,151.328903317048,151.657057726922,397474.957140087,0.0,1.0
2025-09-12,156.86,157.67,156.135,156.36,613681,155.982729493443,156.788199408588,155.261784199023,155.485525842119,617132.434934385,0.0,1.0
2025-09-15,155.13,157.645,154.65,157.15,515882,154.262404859861,156.763339226022,153.78508935459,156.271107611211,518783.398539014,0.0,1.0
2025-09-16,153.27,154.7,153.1,154.69,434683,152.412807276935,153.834809719722,152.243758035485,153.824865646696,437127.723059021,0.0,1.0
2025-09-17,154.48,156.36,152.975,153.05,405937,153.61604011314,155.485525842119,152.119457122654,152.194037670352,408220.051199171,0.0,1.0
2025-09-18,155.93,156.095,153.66,153.66,426087,155.05793070198,155.222007906917,152.800626124968,152.800626124968,428483.377852479,0.0,1.0
2025-09-19,156.11,156.89,154.272,156.48,1123169,155.236924016457,156.012561712522,153.409203394189,155.604854718437,1129485.87264852,0.0,1.0
2025-09-22,154.69,155.505,153.91,154.47,357860,154.69,155.505,153.91,154.47,357860,0.87,1.0
2025-09-23,154.44,156.03,154.05,154.05,302779,154.44,156.03,154.05,154.05,302779,0.0,1.0
2025-09-24,154.52,155.23,154.01,154.53,337629,154.52,155.23,154.01,154.53,337629,0.0,1.0
2025-09-25,154.42,156.5692,154.12,154.83,380409,154.42,156.5692,154.12,154.83,380409,0.0,1.0
2025-09-26,156.9,157.14,155.15,155.29,312002,156.9,157.14,155.15,155.29,312002,0.0,1.0
2025-09-29,156.37,157.315,155.87,157.04,396898,156.37,157.315,155.87,157.04,396898,0.0,1.0
2025-09-30,158.1,158.4,155.8115,156.46,378685,158.1,158.4,155.8115,156.46,378685,0.0,1.0
2025-10-01,159.79,160.34,157.21,157.5,484612,159.79,160.34,157.21,157.5,484612,0.0,1.0
2025-10-02,160.51,160.64,158.48,158.85,452283,160.51,160.64,158.48,158.85,452283,0.0,1.0
2025-10-03,163.29,164.034,160.51,160.51,594106,163.29,164.034,160.51,160.51,594106,0.0,1.0
2025-10-06,165.21,165.93,163.65,164.31,476007,165.21,165.93,163.65,164.31,476007,0.0,1.0
2025-10-07,165.69,166.895,165.0,165.21,406097,165.69,166.895,165.0,165.21,406097,0.0,1.0
2025-10-08,165.55,166.7945,164.77,165.43,445107,165.55,166.7945,164.77,165.43,445107,0.0,1.0
2025-10-09,161.68,166.19,161.06,165.61,540361,161.68,166.19,161.06,165.61,540361,0.0,1.0
2025-10-10,158.97,163.55,158.7,162.64,712137,158.97,163.55,158.7,162.64,712137,0.0,1.0
2025-10-13,157.88,159.665,157.33,159.0,487064,157.88,159.665,157.33,159.0,487064,0.0,1.0
2025-10-14,158.75,159.3,156.705,157.42,498988,158.75,159.3,156.705,157.42,498988,0.0,1.0
2025-10-15,156.35,159.5299,155.525,158.56,573784,156.35,159.5299,155.525,158.56,573784,0.0,1.0
2025-10-16,151.39,154.62,151.09,153.975,675438,151.39,154.62,151.09,153.975,675438,0.0,1.0
2025-10-17,153.02,154.43,151.72,151.72,592611,153.02,154.43,151.72,151.72,592611,0.0,1.0
2025-10-20,154.9,155.155,153.04,153.92,379489,154.9,155.155,153.04,153.92,379489,0.0,1.0
2025-10-21,156.29,156.87,153.524,154.06,496169,156.29,156.87,153.524,154.06,496169,0.0,1.0
2025-10-22,155.47,157.795,154.83,157.24,495949,155.47,157.795,154.83,157.24,495949,0.0,1.0
2025-10-23,155.72,156.59,154.93,155.66,350246,155.72,156.59,154.93,155.66,350246,0.0,1.0
2025-10-24,156.67,157.09,155.72,155.72,370215,156.67,157.09,155.72,155.72,370215,0.0,1.0
2025-10-27,157.64,158.34,156.5,156.74,657767,157.64,158.34,156.5,156.74,657767,0.0,1.0
2025-10-28,151.75,157.1,151.42,157.1,970742,151.75,157.1,151.42,157.1,970742,0.0,1.0
2025-10-29,151.83,152.27,150.0,150.7,790911,151.83,152.27,150.0,150.7,790911,0.0,1.0
2025-10-30,154.36,154.6098,150.925,151.5,742573,154.36,154.6098,150.925,151.5,742573,0.0,1.0
2025-10-31,154.59,155.92,152.75,152.95,998835,154.59,155.92,152.75,152.95,998835,0.0,1.0
2025-11-03,153.66,154.905,151.99,153.86,750151,153.66,154.905,151.99,153.86,750151,0.0,1.0
2025-11-04,157.39,157.4,153.82,153.85,647273,157.39,157.4,153.82,153.85,647273,0.0,1.0
2025-11-05,160.04,160.26,156.8956,157.77,519098,160.04,160.26,156.8956,157.77,519098,0.0,1.0
2025-11-06,161.38,161.87,160.095,160.19,603742,161.38,161.87,160.095,160.19,603742,0.0,1.0
2025-11-07,164.64,164.77,161.58,161.89,694816,164.64,164.77,161.58,161.89,694816,0.0,1.0
2025-11-10,166.4,167.095,163.685,164.24,431070,166.4,167.095,163.685,164.24,431070,0.0,1.0
2025-11-11,166.13,168.0,165.56,166.77,397388,166.13,168.0,165.56,166.77,397388,0.0,1.0
2025-11-12,166.89,168.2039,165.485,165.72,357874,166.89,168.2039,165.485,165.72,357874,0.0,1.0
2025-11-13,166.01,167.9509,165.65,166.71,517676,166.01,167.9509,165.65,166.71,517676,0.0,1.0
2025-11-14,163.9,166.54,163.74,166.14,510868,163.9,166.54,163.74,166.14,510868,0.0,1.0
2025-11-17,161.44,164.55,160.94,164.43,544821,161.44,164.55,160.94,164.43,544821,0.0,1.0
2025-11-18,162.37,164.145,161.0038,161.82,540547,162.37,164.145,161.0038,161.82,540547,0.0,1.0
2025-11-19,161.65,162.89,160.58,162.57,403417,161.65,162.89,160.58,162.57,403417,0.0,1.0
2025-11-20,163.66,164.96,162.71,162.9,367347,163.66,164.96,162.71,162.9,367347,0.0,1.0
2025-11-21,166.02,167.89,163.82,164.09,606133,166.02,167.89,163.82,164.09,606133,0.0,1.0
2025-11-24,166.71,167.47,164.655,165.49,844260,166.71,167.47,164.655,165.49,844260,0.0,1.0
2025-11-25,168.38,169.23,167.88,168.2,374583,168.38,169.23,167.88,168.2,374583,0.0,1.0
2025-11-26,168.48,169.86,167.955,168.26,718014,168.48,169.86,167.955,168.26,718014,0.0,1.0