date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-09,36.75,37.0,36.75,37.0,600,3.20259973612096,3.22438612888369,3.20259973612096,3.22438612888369,6885.0314796776,0.0,1.0
1987-11-10,36.0,36.5,36.0,36.5,3600,3.13724055783278,3.18081334335823,3.13724055783278,3.18081334335823,41310.1888780656,0.0,1.0
1987-11-11,36.25,36.25,35.5,36.12,8300,3.1590269505955,3.1590269505955,3.09366777230732,3.14769802635889,95242.9354688737,0.0,1.0
1987-11-12,36.5,36.62,36.0,36.25,36900,3.18081334335823,3.19127081188434,3.13724055783278,3.1590269505955,423429.436000173,0.0,1.0
1987-11-13,36.38,36.62,36.0,36.62,24400,3.17035587483212,3.19127081188434,3.13724055783278,3.19127081188434,279991.280173556,0.0,1.0
1987-11-16,36.38,36.38,36.12,36.25,3300,3.17035587483212,3.17035587483212,3.14769802635889,3.1590269505955,37867.6731382269,0.0,1.0
1987-11-17,36.25,36.38,36.25,36.38,300,3.1590269505955,3.17035587483212,3.1590269505955,3.17035587483212,3442.51573983881,0.0,1.0
1987-11-18,36.5,36.5,36.0,36.0,60900,3.18081334335823,3.18081334335823,3.13724055783278,3.13724055783278,698830.695187277,0.0,1.0
1987-11-19,36.5,36.5,36.25,36.5,2100,3.18081334335823,3.18081334335823,3.1590269505955,3.18081334335823,24097.6101788716,0.0,1.0
1987-11-20,36.75,37.0,36.5,36.75,10200,3.20259973612096,3.22438612888369,3.18081334335823,3.20259973612096,117045.535154519,0.0,1.0
1987-11-23,37.62,38.0,37.62,38.0,7500,3.27841638293525,3.3115316999346,3.27841638293525,3.3115316999346,86062.8934959701,0.0,1.0
1987-11-24,38.0,38.25,37.62,37.62,3400,3.3115316999346,3.33331809269732,3.27841638293525,3.27841638293525,39015.1783848397,0.0,1.0
1987-11-25,38.75,38.75,38.0,38.25,2900,3.37689087822278,3.37689087822278,3.3115316999346,3.33331809269732,33277.6521517751,0.0,1.0
1987-11-27,38.62,38.62,38.62,38.62,300,3.36556195398616,3.36556195398616,3.36556195398616,3.36556195398616,3442.51573983881,0.0,1.0
1987-11-30,38.62,38.75,38.62,38.62,16400,3.36556195398616,3.37689087822278,3.36556195398616,3.36556195398616,188190.860444521,0.0,1.0
1987-12-01,38.5,39.12,38.5,38.62,35700,3.35510448546005,3.40913473951162,3.35510448546005,3.36556195398616,409659.373040818,0.0,1.0
1987-12-02,37.75,38.5,37.75,38.5,19200,3.28974530717187,3.35510448546005,3.28974530717187,3.35510448546005,220321.007349683,0.0,1.0
1987-12-03,37.75,38.25,37.75,38.0,12100,3.28974530717187,3.33331809269732,3.28974530717187,3.3115316999346,138848.134840165,0.0,1.0
1987-12-04,37.75,38.0,37.75,38.0,2500,3.28974530717187,3.3115316999346,3.28974530717187,3.3115316999346,28687.6311653234,0.0,1.0
1987-12-07,38.0,38.38,37.75,37.75,15500,3.3115316999346,3.34464701693394,3.28974530717187,3.28974530717187,177863.313225005,0.0,1.0
1987-12-08,38.25,38.25,38.0,38.0,30300,3.33331809269732,3.33331809269732,3.3115316999346,3.3115316999346,347694.08972372,0.0,1.0
1987-12-09,39.12,39.25,38.12,38.25,27200,3.40913473951162,3.42046366374824,3.32198916846071,3.33331809269732,312121.427078718,0.0,1.0
1987-12-10,38.5,39.25,38.5,38.88,9700,3.35510448546005,3.42046366374824,3.35510448546005,3.3882198024594,111308.008921455,0.0,1.0
1987-12-11,38.12,38.5,38.12,38.5,6200,3.32198916846071,3.35510448546005,3.32198916846071,3.35510448546005,71145.3252900019,0.0,1.0
1987-12-14,39.5,39.5,38.12,38.12,5600,3.44225005651096,3.44225005651096,3.32198916846071,3.32198916846071,64260.2938103244,0.0,1.0
1987-12-15,40.5,41.0,39.5,39.5,6500,3.52939562756187,3.57296841308733,3.44225005651096,3.44225005651096,74587.8410298408,0.0,1.0
1987-12-16,41.75,41.75,40.5,40.75,10200,3.63832759137551,3.63832759137551,3.52939562756187,3.5511820203246,117045.535154519,0.0,1.0
1987-12-17,43.0,43.0,42.0,42.0,2100,3.74725955518915,3.74725955518915,3.66011398413824,3.66011398413824,24097.6101788716,0.0,1.0
1987-12-18,45.75,45.75,43.25,43.25,30100,3.98690987557915,3.98690987557915,3.76904594795188,3.76904594795188,345399.079230494,0.0,1.0
1987-12-21,46.12,47.38,46.0,46.5,26500,4.01915373686799,4.12895715639214,4.00869626834188,4.05226905386734,304088.890352428,0.0,1.0
1987-12-22,45.25,46.25,45.0,46.25,14300,3.9433370900537,4.03048266110461,3.92155069729097,4.03048266110461,164093.25026565,0.0,1.0
1987-12-23,46.25,46.25,45.12,45.12,35600,4.03048266110461,4.03048266110461,3.93200816581708,3.93200816581708,408511.867794205,0.0,1.0
1987-12-24,46.0,46.12,45.88,46.0,6100,4.00869626834188,4.01915373686799,3.99823879981577,4.00869626834188,69997.820043389,0.0,1.0
1987-12-28,45.5,45.75,45.5,45.75,600,3.96512348281643,3.98690987557915,3.96512348281643,3.98690987557915,6885.0314796776,0.0,1.0
1987-12-29,45.5,45.62,45.25,45.25,4600,3.96512348281643,3.97558095134253,3.9433370900537,3.9433370900537,52785.2413441949,0.0,1.0
1987-12-30,43.62,45.5,43.5,45.5,15100,3.80128980924071,3.96512348281643,3.7908323407146,3.96512348281643,173273.292238553,0.0,1.0
1987-12-31,43.38,43.38,42.5,43.25,12200,3.7803748721885,3.7803748721885,3.70368676966369,3.76904594795188,139995.640086778,0.0,1.0
1988-01-04,44.12,44.12,43.5,43.62,6800,3.84486259476617,3.84486259476617,3.7908323407146,3.80128980924071,78030.3567696795,0.0,1.0
1988-01-05,44.75,45.25,44.5,44.5,30400,3.89976430452824,3.9433370900537,3.87797791176552,3.87797791176552,348841.594970332,0.0,1.0
1988-01-06,44.5,45.0,44.25,45.0,7000,3.87797791176552,3.92155069729097,3.85619151900279,3.92155069729097,80325.3672629053,0.0,1.0
1988-01-07,43.5,44.5,43.5,44.5,14000,3.7908323407146,3.87797791176552,3.7908323407146,3.87797791176552,160650.734525811,0.0,1.0
1988-01-08,43.25,43.5,42.75,42.75,49800,3.76904594795188,3.7908323407146,3.72547316242642,3.72547316242642,571457.612813241,0.0,1.0
1988-01-11,42.75,43.0,42.5,42.88,18500,3.72547316242642,3.74725955518915,3.70368676966369,3.73680208666304,212288.470623393,0.0,1.0
1988-01-12,41.5,42.62,41.38,42.62,13300,3.61654119861278,3.7141442381898,3.60608373008667,3.7141442381898,152618.19779952,0.0,1.0
1988-01-13,41.75,42.0,41.38,41.38,31200,3.63832759137551,3.66011398413824,3.60608373008667,3.60608373008667,358021.636943236,0.0,1.0
1988-01-14,40.75,41.5,40.75,41.5,14800,3.5511820203246,3.61654119861278,3.5511820203246,3.61654119861278,169830.776498714,0.0,1.0
1988-01-15,41.38,41.5,41.0,41.0,390000,3.60608373008667,3.61654119861278,3.57296841308733,3.57296841308733,4475270.46179045,0.0,1.0
1988-01-18,41.25,41.25,41.0,41.12,12900,3.59475480585006,3.59475480585006,3.57296841308733,3.58342588161344,148028.176813068,0.0,1.0
1988-01-19,41.5,41.62,41.12,41.12,3800,3.61654119861278,3.62699866713889,3.58342588161344,3.58342588161344,43605.1993712916,0.0,1.0
1988-01-20,41.0,41.5,41.0,41.5,3800,3.57296841308733,3.61654119861278,3.57296841308733,3.61654119861278,43605.1993712915,0.0,1.0
1988-01-21,40.0,41.0,40.0,41.0,23400,3.48582284203642,3.57296841308733,3.48582284203642,3.57296841308733,268516.227707427,0.0,1.0
1988-01-22,40.25,40.5,40.12,40.12,4800,3.50760923479915,3.52939562756187,3.49628031056253,3.49628031056253,55080.2518374208,0.0,1.0
1988-01-25,40.5,40.62,40.0,40.12,38400,3.52939562756187,3.53985309608798,3.48582284203642,3.49628031056253,440642.014699367,0.0,1.0
1988-01-26,41.62,42.0,41.0,41.0,22600,3.62699866713889,3.66011398413824,3.57296841308733,3.57296841308733,259336.185734523,0.0,1.0
1988-01-27,41.5,41.75,41.38,41.75,12800,3.61654119861278,3.63832759137551,3.60608373008667,3.63832759137551,146880.671566456,0.0,1.0
1988-01-28,41.75,42.0,41.5,41.5,4000,3.63832759137551,3.66011398413824,3.61654119861278,3.61654119861278,45900.2098645174,0.0,1.0
1988-01-29,43.12,43.12,41.75,41.75,7200,3.75771702371526,3.75771702371526,3.63832759137551,3.63832759137551,82620.3777561312,0.0,1.0
1988-02-01,43.25,43.38,43.12,43.25,37600,3.76904594795188,3.7803748721885,3.75771702371526,3.76904594795188,431461.972726463,0.0,1.0
1988-02-02,42.88,43.0,42.5,43.0,9500,3.73680208666304,3.74725955518915,3.70368676966369,3.74725955518915,109012.998428229,0.0,1.0
1988-02-03,43.0,43.0,42.75,43.0,13700,3.74725955518915,3.74725955518915,3.72547316242642,3.74725955518915,157208.218785972,0.0,1.0
1988-02-04,43.25,43.25,42.62,43.0,21500,3.76904594795188,3.76904594795188,3.7141442381898,3.74725955518915,246713.628021781,0.0,1.0
1988-02-05,43.0,43.12,43.0,43.12,1000,3.74725955518915,3.75771702371526,3.74725955518915,3.75771702371526,11475.0524661293,0.0,1.0
1988-02-08,43.0,43.25,43.0,43.0,68400,3.74725955518915,3.76904594795188,3.74725955518915,3.74725955518915,784893.588683247,0.0,1.0
1988-02-09,42.88,43.25,42.88,43.0,16600,3.73680208666304,3.76904594795188,3.73680208666304,3.74725955518915,190485.870937747,0.0,1.0
1988-02-10,43.0,43.0,42.88,43.0,700,3.74725955518915,3.74725955518915,3.73680208666304,3.74725955518915,8032.53672629054,0.0,1.0
1988-02-11,43.0,43.25,43.0,43.0,1500,3.74725955518915,3.76904594795188,3.74725955518915,3.74725955518915,17212.578699194,0.0,1.0
1988-02-12,43.38,43.38,43.0,43.25,8200,3.7803748721885,3.7803748721885,3.74725955518915,3.76904594795188,94095.4302222605,0.0,1.0
1988-02-16,43.38,43.38,43.12,43.25,1300,3.7803748721885,3.7803748721885,3.75771702371526,3.76904594795188,14917.5682059681,0.0,1.0
1988-02-17,44.0,44.25,43.62,43.62,3800,3.83440512624006,3.85619151900279,3.80128980924071,3.80128980924071,43605.1993712915,0.0,1.0
1988-02-18,43.75,43.75,43.5,43.5,800,3.85837015827906,3.85837015827906,3.83632232880318,3.83632232880318,9071.18772026035,0.525,1.0
1988-02-19,43.75,43.75,43.5,43.75,7000,3.85837015827906,3.85837015827906,3.83632232880318,3.85837015827906,79372.8925522781,0.0,1.0
1988-02-22,44.38,44.38,43.62,43.62,8000,3.91393068855828,3.91393068855828,3.8469052869516,3.8469052869516,90711.8772026035,0.0,1.0
1988-02-23,44.75,44.88,44.25,44.88,16300,3.94656147618258,3.95802634751004,3.90246581723082,3.95802634751004,184825.449800305,0.0,1.0
1988-02-24,44.88,44.88,44.5,44.75,7400,3.95802634751004,3.95802634751004,3.9245136467067,3.94656147618258,83908.4864124082,0.0,1.0
1988-02-25,45.12,45.25,45.0,45.0,1300,3.97919226380688,3.99065713513434,3.96860930565846,3.96860930565846,14740.6800454231,0.0,1.0
1988-02-26,44.88,45.0,44.88,45.0,28700,3.95802634751004,3.96860930565846,3.95802634751004,3.96860930565846,325428.85946434,0.0,1.0
1988-02-29,45.12,45.38,44.75,45.0,11700,3.97919226380688,4.0021220064618,3.94656147618258,3.96860930565846,132666.120408808,0.0,1.0
1988-03-01,45.25,45.38,45.0,45.12,13400,3.99065713513434,4.0021220064618,3.96860930565846,3.97919226380688,151942.394314361,0.0,1.0
1988-03-02,45.75,45.75,45.38,45.38,12900,4.0347527940861,4.0347527940861,4.0021220064618,4.0021220064618,146272.901989198,0.0,1.0
1988-03-03,45.5,46.25,45.5,46.25,27800,4.01270496461022,4.07884845303786,4.01270496461022,4.07884845303786,315223.773279047,0.0,1.0
1988-03-04,45.62,46.25,45.62,45.62,23700,4.02328792275864,4.07884845303786,4.02328792275864,4.02328792275864,268733.936212713,0.0,1.0
1988-03-07,45.75,46.0,45.62,45.62,3900,4.0347527940861,4.05680062356198,4.02328792275864,4.02328792275864,44222.0401362692,0.0,1.0
1988-03-08,46.5,46.5,46.0,46.0,9000,4.10089628251374,4.10089628251374,4.05680062356198,4.05680062356198,102050.861852929,0.0,1.0
1988-03-09,46.75,47.0,46.5,47.0,20300,4.12294411198962,4.1449919414655,4.10089628251374,4.1449919414655,230181.388401607,0.0,1.0
1988-03-10,45.0,46.75,45.0,46.75,62400,3.96860930565846,4.12294411198962,3.96860930565846,4.12294411198962,707552.642180308,0.0,1.0
1988-03-11,45.25,45.25,45.0,45.25,26200,3.99065713513434,3.99065713513434,3.96860930565846,3.99065713513434,297081.397838527,0.0,1.0
1988-03-14,45.25,45.25,45.0,45.25,17100,3.99065713513434,3.99065713513434,3.96860930565846,3.99065713513434,193896.637520565,0.0,1.0
1988-03-15,45.25,45.25,45.0,45.0,9600,3.99065713513434,3.99065713513434,3.96860930565846,3.96860930565846,108854.252643124,0.0,1.0
1988-03-16,45.38,45.5,45.25,45.5,1500,4.0021220064618,4.01270496461022,3.99065713513434,4.01270496461022,17008.4769754882,0.0,1.0
1988-03-17,45.25,45.5,45.25,45.25,2600,3.99065713513434,4.01270496461022,3.99065713513434,3.99065713513434,29481.3600908462,0.0,1.0
1988-03-18,45.25,45.5,45.25,45.5,3400,3.99065713513434,4.01270496461022,3.99065713513434,4.01270496461022,38552.5478111065,0.0,1.0
1988-03-21,45.38,45.5,45.12,45.5,1400,4.0021220064618,4.01270496461022,3.97919226380688,4.01270496461022,15874.5785104556,0.0,1.0
1988-03-22,45.25,45.38,44.88,44.88,7200,3.99065713513434,4.0021220064618,3.95802634751004,3.95802634751004,81640.6894823432,0.0,1.0
1988-03-23,45.38,45.5,45.12,45.38,17300,4.0021220064618,4.01270496461022,3.97919226380688,4.0021220064618,196164.43445063,0.0,1.0
1988-03-24,43.5,45.12,43.5,45.12,26900,3.83632232880318,3.97919226380688,3.83632232880318,3.97919226380688,305018.687093754,0.0,1.0
1988-03-25,43.88,44.0,43.62,43.62,14700,3.86983502960652,3.88041798775494,3.8469052869516,3.8469052869516,166683.074359784,0.0,1.0
1988-03-28,43.5,43.88,43.5,43.88,36900,3.83632232880318,3.86983502960652,3.83632232880318,3.86983502960652,418408.533597009,0.0,1.0
1988-03-29,44.0,44.0,43.25,43.25,9300,3.88041798775494,3.88041798775494,3.8142744993273,3.8142744993273,105452.557248027,0.0,1.0
1988-03-30,43.5,44.38,43.5,44.25,22400,3.83632232880318,3.91393068855828,3.83632232880318,3.90246581723082,253993.25616729,0.0,1.0
1988-03-31,44.0,44.0,43.25,43.5,49000,3.88041798775494,3.88041798775494,3.8142744993273,3.83632232880318,555610.247865947,0.0,1.0
1988-04-04,43.75,44.25,43.75,43.75,14700,3.85837015827906,3.90246581723082,3.85837015827906,3.85837015827906,166683.074359784,0.0,1.0
1988-04-05,43.5,43.62,43.25,43.5,3700,3.83632232880318,3.8469052869516,3.8142744993273,3.83632232880318,41954.2432062041,0.0,1.0
1988-04-06,44.0,44.0,43.5,43.5,1800,3.88041798775494,3.88041798775494,3.83632232880318,3.83632232880318,20410.1723705858,0.0,1.0
1988-04-07,43.88,43.88,43.62,43.75,51800,3.86983502960652,3.86983502960652,3.8469052869516,3.85837015827906,587359.404886857,0.0,1.0
1988-04-08,43.88,43.88,43.38,43.88,9700,3.86983502960652,3.86983502960652,3.82573937065476,3.86983502960652,109988.151108157,0.0,1.0
1988-04-11,44.12,44.25,44.0,44.12,7800,3.89100094590336,3.90246581723082,3.88041798775494,3.89100094590336,88444.0802725385,0.0,1.0
1988-04-12,44.12,44.25,44.0,44.0,700,3.89100094590336,3.90246581723082,3.88041798775494,3.88041798775494,7937.28925522781,0.0,1.0
1988-04-13,45.0,45.0,44.38,44.38,5000,3.96860930565846,3.96860930565846,3.91393068855828,3.91393068855828,56694.9232516272,0.0,1.0
1988-04-14,44.25,45.0,44.25,44.75,4300,3.90246581723082,3.96860930565846,3.90246581723082,3.94656147618258,48757.6339963994,0.0,1.0
1988-04-15,44.0,44.5,44.0,44.0,6400,3.88041798775494,3.9245136467067,3.88041798775494,3.88041798775494,72569.5017620828,0.0,1.0
1988-04-18,44.62,44.62,44.0,44.0,8000,3.93509660485512,3.93509660485512,3.88041798775494,3.88041798775494,90711.8772026036,0.0,1.0
1988-04-19,44.12,44.38,44.12,44.38,2300,3.89100094590336,3.91393068855828,3.89100094590336,3.91393068855828,26079.6646957485,0.0,1.0
1988-04-20,44.5,44.75,44.25,44.25,3800,3.9245136467067,3.94656147618258,3.90246581723082,3.90246581723082,43088.1416712367,0.0,1.0
1988-04-21,44.75,45.0,44.62,44.75,5900,3.94656147618258,3.96860930565846,3.93509660485512,3.94656147618258,66900.0094369201,0.0,1.0
1988-04-22,44.5,44.75,44.5,44.75,5900,3.9245136467067,3.94656147618258,3.9245136467067,3.94656147618258,66900.0094369201,0.0,1.0
1988-04-25,45.0,45.0,44.38,44.38,9400,3.96860930565846,3.96860930565846,3.91393068855828,3.91393068855828,106586.455713059,0.0,1.0
1988-04-26,45.0,45.25,44.75,45.0,24900,3.96860930565846,3.99065713513434,3.94656147618258,3.96860930565846,282340.717793104,0.0,1.0
1988-04-27,44.75,45.0,44.75,44.75,1900,3.94656147618258,3.96860930565846,3.94656147618258,3.94656147618258,21544.0708356183,0.0,1.0
1988-04-28,44.75,44.75,44.5,44.75,3500,3.94656147618258,3.94656147618258,3.9245136467067,3.94656147618258,39686.4462761391,0.0,1.0
1988-04-29,44.75,44.75,44.5,44.5,6800,3.94656147618258,3.94656147618258,3.9245136467067,3.9245136467067,77105.095622213,0.0,1.0
1988-05-02,44.88,44.88,44.62,44.62,20900,3.95802634751004,3.95802634751004,3.93509660485512,3.93509660485512,236984.779191802,0.0,1.0
1988-05-03,44.38,44.75,44.38,44.38,2800,3.91393068855828,3.94656147618258,3.91393068855828,3.91393068855828,31749.1570209112,0.0,1.0
1988-05-04,44.0,44.5,44.0,44.5,28100,3.88041798775494,3.9245136467067,3.88041798775494,3.9245136467067,318625.468674145,0.0,1.0
1988-05-05,44.0,44.0,44.0,44.0,20600,3.88041798775494,3.88041798775494,3.88041798775494,3.88041798775494,233583.083796704,0.0,1.0
1988-05-06,44.0,44.38,44.0,44.25,37200,3.88041798775494,3.91393068855828,3.88041798775494,3.90246581723082,421810.228992106,0.0,1.0
1988-05-09,43.88,43.88,43.88,43.88,7300,3.86983502960652,3.86983502960652,3.86983502960652,3.86983502960652,82774.5879473757,0.0,1.0
1988-05-10,43.88,43.88,43.88,43.88,30600,3.86983502960652,3.86983502960652,3.86983502960652,3.86983502960652,346972.930299958,0.0,1.0
1988-05-11,44.0,44.0,43.25,43.62,9900,3.88041798775494,3.88041798775494,3.8142744993273,3.8469052869516,112255.948038222,0.0,1.0
1988-05-12,43.62,44.0,43.5,44.0,5100,3.8469052869516,3.88041798775494,3.83632232880318,3.88041798775494,57828.8217166598,0.0,1.0
1988-05-13,43.62,43.75,43.62,43.75,4100,3.8469052869516,3.85837015827906,3.8469052869516,3.85837015827906,46489.8370663343,0.0,1.0
1988-05-16,44.0,44.12,43.62,43.62,13800,3.88041798775494,3.89100094590336,3.8469052869516,3.8469052869516,156477.988174491,0.0,1.0
1988-05-17,44.0,44.0,44.0,44.0,31200,3.88041798775494,3.88041798775494,3.88041798775494,3.88041798775494,353776.321090154,0.0,1.0
1988-05-18,44.0,44.25,44.0,44.0,17700,3.88041798775494,3.90246581723082,3.88041798775494,3.88041798775494,200700.02831076,0.0,1.0
1988-05-19,43.0,43.25,42.75,43.25,12700,3.83852711175077,3.86084412984234,3.81621009365919,3.86084412984234,142268.110684497,0.525,1.0
1988-05-20,43.25,43.25,42.5,42.75,29300,3.86084412984234,3.86084412984234,3.79389307556762,3.81621009365919,328224.853783918,0.0,1.0
1988-05-23,43.0,43.12,43.0,43.12,9100,3.83852711175077,3.84923928043472,3.83852711175077,3.84923928043472,101940.14230149,0.0,1.0
1988-05-24,42.75,43.0,42.75,43.0,21800,3.81621009365919,3.83852711175077,3.81621009365919,3.83852711175077,244208.252985987,0.0,1.0
1988-05-25,42.62,43.12,42.62,42.75,36000,3.80460524425157,3.84923928043472,3.80460524425157,3.81621009365919,403279.68383007,0.0,1.0
1988-05-26,42.62,42.75,42.62,42.75,11300,3.80460524425157,3.81621009365919,3.80460524425157,3.81621009365919,126585.011868883,0.0,1.0
1988-05-27,41.88,42.38,41.88,42.38,17800,3.73854687070052,3.78318090688366,3.73854687070052,3.78318090688366,199399.39922709,0.0,1.0
1988-05-31,42.25,42.25,41.88,42.0,35200,3.77157605747605,3.77157605747605,3.73854687070052,3.74925903938447,394317.91307829,0.0,1.0
1988-06-01,42.5,42.5,42.25,42.25,10600,3.79389307556762,3.79389307556762,3.77157605747605,3.77157605747605,118743.462461076,0.0,1.0
1988-06-02,42.88,43.12,42.25,42.25,8000,3.82781494306681,3.84923928043472,3.77157605747605,3.77157605747605,89617.7075177933,0.0,1.0
1988-06-03,42.88,43.0,42.75,43.0,4800,3.82781494306681,3.83852711175077,3.81621009365919,3.83852711175077,53770.624510676,0.0,1.0
1988-06-06,43.38,43.5,43.12,43.38,20300,3.87244897924996,3.88316114793392,3.84923928043472,3.87244897924996,227404.9328264,0.0,1.0
1988-06-07,42.88,43.12,42.88,43.12,1300,3.82781494306681,3.84923928043472,3.82781494306681,3.84923928043472,14562.8774716414,0.0,1.0
1988-06-08,44.88,45.0,43.62,43.62,56500,4.00635108779941,4.01706325648336,3.89387331661787,3.89387331661787,632925.059344414,0.0,1.0
1988-06-09,45.0,45.0,44.25,44.75,37500,4.01706325648336,4.01706325648336,3.95011220220864,3.99474623839179,420083.003989656,0.0,1.0
1988-06-10,45.25,45.5,44.62,44.75,9400,4.03938027457494,4.06169729266651,3.98314138898417,3.99474623839179,105300.806333407,0.0,1.0
1988-06-13,47.25,47.25,45.25,45.25,17800,4.21791641930753,4.21791641930753,4.03938027457494,4.03938027457494,199399.39922709,0.0,1.0
1988-06-14,47.12,48.38,47.0,47.5,58300,4.20631156989991,4.31878934108145,4.19559940121596,4.2402334373991,653089.043535918,0.0,1.0
1988-06-15,47.75,47.75,47.0,47.0,37100,4.26255045549068,4.26255045549068,4.19559940121596,4.19559940121596,415602.118613766,0.0,1.0
1988-06-16,48.12,48.25,47.5,47.62,31600,4.29557964226621,4.30718449167383,4.2402334373991,4.25094560608306,353989.944695283,0.0,1.0
1988-06-17,48.25,49.0,48.12,48.12,79700,4.30718449167383,4.37413554594855,4.29557964226621,4.29557964226621,892816.411146015,0.0,1.0
1988-06-20,48.12,48.38,48.0,48.0,3100,4.29557964226621,4.31878934108145,4.28486747358225,4.28486747358225,34726.8616631449,0.0,1.0
1988-06-21,48.5,48.5,48.12,48.12,34700,4.3295015097654,4.3295015097654,4.29557964226621,4.29557964226621,388716.806358428,0.0,1.0
1988-06-22,49.38,49.75,48.5,48.5,18900,4.40805741344774,4.44108660022327,4.3295015097654,4.3295015097654,211721.834010787,0.0,1.0
1988-06-23,49.5,49.75,49.12,49.62,16700,4.4187695821317,4.44108660022327,4.3848477146325,4.42948175081565,187076.964443393,0.0,1.0
1988-06-24,49.12,49.5,49.12,49.5,3300,4.3848477146325,4.4187695821317,4.3848477146325,4.4187695821317,36967.3043510898,0.0,1.0
1988-06-27,49.25,49.25,48.62,48.62,14100,4.39645256404012,4.39645256404012,4.34021367844936,4.34021367844936,157951.209500111,0.0,1.0
1988-06-28,49.75,50.0,49.25,49.25,10900,4.44108660022327,4.46340361831485,4.39645256404012,4.39645256404012,122104.126492993,0.0,1.0
1988-06-29,49.62,49.75,49.25,49.5,3100,4.42948175081565,4.44108660022327,4.39645256404012,4.4187695821317,34726.8616631449,0.0,1.0
1988-06-30,49.38,49.88,49.0,49.62,45900,4.40805741344774,4.45269144963089,4.37413554594855,4.42948175081565,514181.596883339,0.0,1.0
1988-07-01,49.5,49.62,49.38,49.5,31000,4.4187695821317,4.42948175081565,4.40805741344774,4.4187695821317,347268.616631449,0.0,1.0
1988-07-05,50.25,50.5,49.75,49.75,46600,4.48572063640642,4.508037654498,4.44108660022327,4.44108660022327,522023.146291146,0.0,1.0
1988-07-06,49.75,50.25,49.5,50.0,13000,4.44108660022327,4.48572063640642,4.4187695821317,4.46340361831485,145628.774716414,0.0,1.0
1988-07-07,49.25,49.62,49.25,49.62,8800,4.39645256404012,4.42948175081565,4.39645256404012,4.42948175081565,98579.4782695726,0.0,1.0
1988-07-08,49.38,49.5,49.38,49.38,26300,4.40805741344774,4.4187695821317,4.40805741344774,4.40805741344774,294618.213464745,0.0,1.0
1988-07-11,49.5,49.5,48.62,49.38,29200,4.4187695821317,4.4187695821317,4.34021367844936,4.40805741344774,327104.632439945,0.0,1.0
1988-07-12,49.25,49.62,49.25,49.5,26800,4.39645256404012,4.42948175081565,4.39645256404012,4.4187695821317,300219.320184608,0.0,1.0
1988-07-13,49.25,49.25,49.12,49.25,16900,4.39645256404012,4.39645256404012,4.3848477146325,4.39645256404012,189317.407131338,0.0,1.0
1988-07-14,49.12,49.12,49.0,49.0,2000,4.3848477146325,4.3848477146325,4.37413554594855,4.37413554594855,22404.4268794483,0.0,1.0
1988-07-15,49.0,49.12,49.0,49.12,21500,4.37413554594855,4.3848477146325,4.37413554594855,4.3848477146325,240847.588954069,0.0,1.0
1988-07-18,49.25,49.25,48.75,48.75,12400,4.39645256404012,4.39645256404012,4.35181852785698,4.35181852785698,138907.44665258,0.0,1.0
1988-07-19,49.25,49.38,49.0,49.0,15000,4.39645256404012,4.40805741344774,4.37413554594855,4.37413554594855,168033.201595862,0.0,1.0
1988-07-20,49.25,49.5,49.12,49.25,39000,4.39645256404012,4.4187695821317,4.3848477146325,4.39645256404012,436886.324149242,0.0,1.0
1988-07-21,49.0,49.38,49.0,49.38,900,4.37413554594855,4.40805741344774,4.37413554594855,4.40805741344774,10081.9920957517,0.0,1.0
1988-07-22,48.38,48.88,48.38,48.88,4600,4.31878934108145,4.36342337726459,4.31878934108145,4.36342337726459,51530.1818227311,0.0,1.0
1988-07-25,48.38,48.5,48.38,48.38,1400,4.31878934108145,4.3295015097654,4.31878934108145,4.31878934108145,15683.0988156138,0.0,1.0
1988-07-26,48.88,49.12,48.38,48.38,18800,4.36342337726459,4.3848477146325,4.31878934108145,4.31878934108145,210601.612666814,0.0,1.0
1988-07-27,49.5,49.5,48.75,48.75,42700,4.4187695821317,4.4187695821317,4.35181852785698,4.35181852785698,478334.513876221,0.0,1.0
1988-07-28,49.5,49.62,49.25,49.38,37600,4.4187695821317,4.42948175081565,4.39645256404012,4.40805741344774,421203.225333628,0.0,1.0
1988-07-29,50.88,51.0,49.38,49.38,54900,4.54195952199719,4.55267169068114,4.40805741344774,4.40805741344774,615001.517840856,0.0,1.0
1988-08-01,51.12,51.25,50.88,50.88,12100,4.5633838593651,4.57498870877272,4.54195952199719,4.54195952199719,135546.782620662,0.0,1.0
1988-08-02,50.88,51.25,50.5,51.12,31800,4.54195952199719,4.57498870877272,4.508037654498,4.5633838593651,356230.387383228,0.0,1.0
1988-08-03,50.5,51.0,50.5,50.75,27600,4.508037654498,4.55267169068114,4.508037654498,4.53035467258957,309181.090936386,0.0,1.0
1988-08-04,49.5,50.25,49.5,50.25,46600,4.4187695821317,4.48572063640642,4.4187695821317,4.48572063640642,522023.146291145,0.0,1.0
1988-08-05,49.5,49.75,49.5,49.5,33700,4.4187695821317,4.44108660022327,4.4187695821317,4.4187695821317,377514.592918704,0.0,1.0
1988-08-08,49.25,49.5,49.25,49.5,800,4.39645256404012,4.4187695821317,4.39645256404012,4.4187695821317,8961.77075177933,0.0,1.0
1988-08-09,48.38,49.12,48.38,49.12,15800,4.31878934108145,4.3848477146325,4.31878934108145,4.3848477146325,176994.972347642,0.0,1.0
1988-08-10,48.0,48.25,47.75,48.25,6300,4.28486747358225,4.30718449167383,4.26255045549068,4.30718449167383,70573.9446702622,0.0,1.0
1988-08-11,47.5,47.62,47.5,47.62,13100,4.2402334373991,4.25094560608306,4.2402334373991,4.25094560608306,146748.996060387,0.0,1.0
1988-08-12,47.25,47.5,47.0,47.5,12100,4.21791641930753,4.2402334373991,4.19559940121596,4.2402334373991,135546.782620662,0.0,1.0
1988-08-15,46.62,47.5,46.62,47.25,11900,4.16167753371676,4.2402334373991,4.16167753371676,4.21791641930753,133306.339932718,0.0,1.0
1988-08-16,46.5,46.75,46.5,46.75,5500,4.15096536503281,4.17328238312438,4.15096536503281,4.17328238312438,61612.1739184828,0.0,1.0
1988-08-17,46.62,46.75,46.0,46.12,4600,4.16167753371676,4.17328238312438,4.10633132884966,4.11704349753361,51530.1818227312,0.0,1.0
1988-08-18,46.12,46.25,46.12,46.12,1900,4.16390923552592,4.17564618697038,4.16390923552592,4.16390923552592,21044.6469995959,0.525,1.0
1988-08-19,46.5,46.62,46.38,46.38,2100,4.19821724744049,4.20905135646614,4.18738313841483,4.18738313841483,23259.8729995533,0.0,1.0
1988-08-22,46.38,46.5,46.38,46.5,800,4.18738313841483,4.19821724744049,4.18738313841483,4.19821724744049,8860.90399982984,0.0,1.0
1988-08-23,46.0,46.38,46.0,46.38,7500,4.15307512650027,4.18738313841483,4.15307512650027,4.18738313841483,83070.9749984046,0.0,1.0
1988-08-24,46.25,46.38,46.0,46.0,9500,4.17564618697038,4.18738313841483,4.15307512650027,4.15307512650027,105223.234997979,0.0,1.0
1988-08-25,46.75,46.75,46.12,46.12,5600,4.2207883079106,4.2207883079106,4.16390923552592,4.16390923552592,62026.3279988088,0.0,1.0
1988-08-26,46.5,46.5,46.5,46.5,2200,4.19821724744049,4.19821724744049,4.19821724744049,4.19821724744049,24367.485999532,0.0,1.0
1988-08-29,47.25,47.5,47.0,47.0,5600,4.26593042885082,4.28850148932093,4.24335936838071,4.24335936838071,62026.3279988088,0.0,1.0
1988-08-30,47.75,47.75,47.25,47.25,4700,4.31107254979104,4.31107254979104,4.26593042885082,4.26593042885082,52057.8109990002,0.0,1.0
1988-08-31,47.62,47.75,47.5,47.5,26900,4.29933559834658,4.31107254979104,4.28850148932093,4.28850148932093,297947.896994278,0.0,1.0
1988-09-01,47.62,47.88,47.25,47.62,18600,4.29933559834658,4.3228095012355,4.26593042885082,4.29933559834658,206016.017996044,0.0,1.0
1988-09-02,47.38,47.62,47.38,47.62,11900,4.27766738029528,4.29933559834658,4.27766738029528,4.29933559834658,131805.946997469,0.0,1.0
1988-09-06,46.38,47.38,46.25,47.38,52700,4.18738313841483,4.27766738029528,4.17564618697038,4.27766738029528,583712.050988791,0.0,1.0
1988-09-07,46.12,46.5,46.12,46.5,2600,4.16390923552592,4.19821724744049,4.16390923552592,4.19821724744049,28797.937999447,0.0,1.0
1988-09-08,46.0,46.0,45.5,45.75,21400,4.15307512650027,4.15307512650027,4.10793300556005,4.13050406603016,237029.181995448,0.0,1.0
1988-09-09,45.88,46.12,45.62,46.12,38800,4.14224101747461,4.16390923552592,4.1187671145857,4.16390923552592,429753.843991747,0.0,1.0
1988-09-12,45.75,46.0,45.75,46.0,2300,4.13050406603016,4.15307512650027,4.13050406603016,4.15307512650027,25475.0989995107,0.0,1.0
1988-09-13,45.5,45.5,45.25,45.5,9300,4.10793300556005,4.10793300556005,4.08536194508994,4.10793300556005,103008.008998022,0.0,1.0
1988-09-14,46.5,46.5,46.0,46.0,5000,4.19821724744049,4.19821724744049,4.15307512650027,4.15307512650027,55380.6499989364,0.0,1.0
1988-09-15,46.75,47.12,46.75,46.75,2600,4.2207883079106,4.25419347740636,4.2207883079106,4.2207883079106,28797.9379994469,0.0,1.0
1988-09-16,47.25,47.25,46.88,47.0,1100,4.26593042885082,4.26593042885082,4.23252525935505,4.24335936838071,12183.742999766,0.0,1.0
1988-09-19,47.88,47.88,47.38,47.5,6300,4.3228095012355,4.3228095012355,4.27766738029528,4.28850148932093,69779.6189986599,0.0,1.0
1988-09-20,48.0,48.12,47.88,48.12,11400,4.33364361026115,4.3444777192868,4.3228095012355,4.3444777192868,126267.881997575,0.0,1.0
1988-09-21,47.62,47.88,47.62,47.75,2800,4.29933559834658,4.3228095012355,4.29933559834658,4.31107254979104,31013.1639994044,0.0,1.0
1988-09-22,46.5,47.5,46.5,47.5,9500,4.19821724744049,4.28850148932093,4.19821724744049,4.28850148932093,105223.234997979,0.0,1.0
1988-09-23,46.62,46.75,46.5,46.75,1100,4.20905135646614,4.2207883079106,4.19821724744049,4.2207883079106,12183.742999766,0.0,1.0
1988-09-26,46.12,46.5,46.0,46.5,60400,4.16390923552592,4.19821724744049,4.15307512650027,4.19821724744049,668998.251987152,0.0,1.0
1988-09-27,45.75,45.75,45.75,45.75,52600,4.13050406603016,4.13050406603016,4.13050406603016,4.13050406603016,582604.437988811,0.0,1.0
1988-09-28,45.0,45.0,44.25,45.0,63400,4.06279088461983,4.06279088461983,3.9950777032095,4.06279088461983,702226.641986514,0.0,1.0
1988-09-29,45.5,45.5,45.0,45.0,96400,4.10793300556005,4.10793300556005,4.06279088461983,4.06279088461983,1067738.93197949,0.0,1.0
1988-09-30,46.0,46.25,45.75,45.75,107300,4.15307512650027,4.17564618697038,4.13050406603016,4.13050406603016,1188468.74897718,0.0,1.0
1988-10-03,45.75,46.0,45.75,46.0,2700,4.13050406603016,4.15307512650027,4.13050406603016,4.15307512650027,29905.5509994257,0.0,1.0
1988-10-04,45.75,45.75,45.5,45.75,6700,4.13050406603016,4.13050406603016,4.10793300556005,4.13050406603016,74210.0709985748,0.0,1.0
1988-10-05,45.75,46.0,45.75,45.75,2200,4.13050406603016,4.15307512650027,4.13050406603016,4.13050406603016,24367.485999532,0.0,1.0
1988-10-06,45.88,46.0,45.75,45.88,1500,4.14224101747461,4.15307512650027,4.13050406603016,4.14224101747461,16614.194999681,0.0,1.0
1988-10-07,45.5,46.0,45.5,46.0,7300,4.10793300556005,4.15307512650027,4.10793300556005,4.15307512650027,80855.7489984471,0.0,1.0
1988-10-10,45.25,45.25,45.0,45.25,13100,4.08536194508994,4.08536194508994,4.06279088461983,4.08536194508994,145097.302997213,0.0,1.0
1988-10-11,45.0,45.25,45.0,45.25,4500,4.06279088461983,4.08536194508994,4.06279088461983,4.08536194508994,49842.5849990428,0.0,1.0
1988-10-12,45.0,45.25,44.88,45.25,2500,4.06279088461983,4.08536194508994,4.05195677559417,4.08536194508994,27690.3249994682,0.0,1.0
1988-10-13,45.12,45.25,44.88,45.25,15200,4.07362499364548,4.08536194508994,4.05195677559417,4.08536194508994,168357.175996767,0.0,1.0
1988-10-14,45.25,45.38,45.25,45.38,4500,4.08536194508994,4.09709889653439,4.08536194508994,4.09709889653439,49842.5849990428,0.0,1.0
1988-10-17,45.25,45.25,45.25,45.25,400,4.08536194508994,4.08536194508994,4.08536194508994,4.08536194508994,4430.45199991491,0.0,1.0
1988-10-18,44.12,45.25,44.0,45.25,12500,3.98334075176504,4.08536194508994,3.97250664273939,4.08536194508994,138451.624997341,0.0,1.0
1988-10-19,44.25,44.5,44.12,44.38,9400,3.9950777032095,4.01764876367961,3.98334075176504,4.00681465465395,104115.621998,0.0,1.0
1988-10-20,45.0,45.0,44.38,44.5,22400,4.06279088461983,4.06279088461983,4.00681465465395,4.01764876367961,248105.311995235,0.0,1.0
1988-10-21,45.62,45.62,45.25,45.25,2600,4.1187671145857,4.1187671145857,4.08536194508994,4.08536194508994,28797.9379994469,0.0,1.0
1988-10-24,45.62,46.0,45.5,45.75,20800,4.1187671145857,4.15307512650027,4.10793300556005,4.13050406603016,230383.503995576,0.0,1.0
1988-10-25,46.0,46.0,45.88,45.88,5400,4.15307512650027,4.15307512650027,4.14224101747461,4.14224101747461,59811.1019988513,0.0,1.0
1988-10-26,45.75,46.25,45.75,46.25,3200,4.13050406603016,4.17564618697038,4.13050406603016,4.17564618697038,35443.6159993193,0.0,1.0
1988-10-27,46.0,46.0,45.75,46.0,6400,4.15307512650027,4.15307512650027,4.13050406603016,4.15307512650027,70887.2319986386,0.0,1.0
1988-10-28,45.5,45.75,45.5,45.75,7800,4.10793300556005,4.13050406603016,4.10793300556005,4.13050406603016,86393.8139983408,0.0,1.0
1988-10-31,45.38,45.75,45.25,45.75,39600,4.09709889653439,4.13050406603016,4.08536194508994,4.13050406603016,438614.747991577,0.0,1.0
1988-11-01,45.75,45.75,45.62,45.62,3700,4.13050406603016,4.13050406603016,4.1187671145857,4.1187671145857,40981.6809992129,0.0,1.0
1988-11-02,45.75,45.75,45.75,45.75,14600,4.13050406603016,4.13050406603016,4.13050406603016,4.13050406603016,161711.497996894,0.0,1.0
1988-11-03,46.25,46.25,45.62,45.62,9800,4.17564618697038,4.17564618697038,4.1187671145857,4.1187671145857,108546.073997915,0.0,1.0
1988-11-04,46.0,46.25,45.75,46.0,13100,4.15307512650027,4.17564618697038,4.13050406603016,4.15307512650027,145097.302997213,0.0,1.0
1988-11-07,45.88,46.0,45.88,46.0,800,4.14224101747461,4.15307512650027,4.14224101747461,4.15307512650027,8860.90399982984,0.0,1.0
1988-11-08,45.88,46.25,45.75,46.12,17300,4.14224101747461,4.17564618697038,4.13050406603016,4.16390923552592,191617.04899632,0.0,1.0
1988-11-09,45.88,45.88,45.75,45.88,1300,4.14224101747461,4.14224101747461,4.13050406603016,4.14224101747461,14398.9689997235,0.0,1.0
1988-11-10,45.88,46.0,45.75,45.75,5100,4.14224101747461,4.15307512650027,4.13050406603016,4.13050406603016,56488.2629989152,0.0,1.0
1988-11-11,45.88,46.0,45.88,46.0,14000,4.14224101747461,4.15307512650027,4.14224101747461,4.15307512650027,155065.819997022,0.0,1.0
1988-11-14,46.0,46.25,45.75,45.88,7900,4.15307512650027,4.17564618697038,4.13050406603016,4.14224101747461,87501.4269983195,0.0,1.0
1988-11-15,45.0,45.38,45.0,45.38,1700,4.11019011160706,4.14489838366063,4.11019011160706,4.14489838366063,18612.2777591154,0.525,1.0
1988-11-16,45.75,45.75,45.0,45.0,6800,4.17869328013384,4.17869328013384,4.11019011160706,4.11019011160706,74449.1110364616,0.0,1.0
1988-11-17,44.75,45.5,44.75,45.5,11500,4.08735572209813,4.15585889062491,4.08735572209813,4.15585889062491,125906.584841075,0.0,1.0
1988-11-18,45.0,45.0,44.75,44.75,600,4.11019011160706,4.11019011160706,4.08735572209813,4.08735572209813,6569.03920909954,0.0,1.0
1988-11-21,44.88,44.88,44.88,44.88,800,4.09922960464277,4.09922960464277,4.09922960464277,4.09922960464277,8758.71894546607,0.0,1.0
1988-11-22,44.88,45.0,44.75,44.75,5000,4.09922960464277,4.11019011160706,4.08735572209813,4.08735572209813,54741.9934091629,0.0,1.0
1988-11-23,44.5,45.12,44.5,45.12,1800,4.0645213325892,4.12115061857134,4.0645213325892,4.12115061857134,19707.1176272986,0.0,1.0
1988-11-25,44.25,44.25,44.25,44.25,700,4.04168694308027,4.04168694308027,4.04168694308027,4.04168694308027,7663.87907728281,0.0,1.0
1988-11-28,43.88,44.38,43.5,44.38,11500,4.00789204660706,4.05356082562492,3.97318377455349,4.05356082562492,125906.584841075,0.0,1.0
1988-11-29,43.62,43.88,43.38,43.62,11100,3.98414428151777,4.00789204660706,3.9622232675892,3.98414428151777,121527.225368342,0.0,1.0
1988-11-30,44.0,44.0,43.12,43.38,13300,4.01885255357135,4.01885255357135,3.93847550249992,3.9622232675892,145613.702468373,0.0,1.0
1988-12-01,44.25,44.38,44.0,44.0,5200,4.04168694308027,4.05356082562492,4.01885255357135,4.01885255357135,56931.6731455294,0.0,1.0
1988-12-02,43.88,44.5,43.88,44.5,1700,4.00789204660706,4.0645213325892,4.00789204660706,4.0645213325892,18612.2777591154,0.0,1.0
1988-12-05,43.25,43.75,43.25,43.75,2300,3.95034938504456,3.99601816406242,3.95034938504456,3.99601816406242,25181.3169682149,0.0,1.0
1988-12-06,44.0,44.0,43.5,43.5,3500,4.01885255357135,4.01885255357135,3.97318377455349,3.97318377455349,38319.395386414,0.0,1.0
1988-12-07,44.75,44.75,44.25,44.25,5200,4.08735572209813,4.08735572209813,4.04168694308027,4.04168694308027,56931.6731455294,0.0,1.0
1988-12-08,44.75,45.0,44.62,45.0,2700,4.08735572209813,4.11019011160706,4.07548183955349,4.11019011160706,29560.676440948,0.0,1.0
1988-12-09,44.5,45.0,44.5,44.62,5100,4.0645213325892,4.11019011160706,4.0645213325892,4.07548183955349,55836.8332773462,0.0,1.0
1988-12-12,44.38,44.88,44.25,44.25,3400,4.05356082562492,4.09922960464277,4.04168694308027,4.04168694308027,37224.5555182307,0.0,1.0
1988-12-13,44.38,44.5,44.12,44.12,1500,4.05356082562492,4.0645213325892,4.02981306053563,4.02981306053563,16422.5980227489,0.0,1.0
1988-12-14,43.88,44.25,43.88,44.25,700,4.00789204660706,4.04168694308027,4.00789204660706,4.04168694308027,7663.8790772828,0.0,1.0
1988-12-15,44.5,44.5,43.88,43.88,10900,4.0645213325892,4.0645213325892,4.00789204660706,4.00789204660706,119337.545631975,0.0,1.0
1988-12-16,45.25,45.25,44.38,44.38,8000,4.13302450111599,4.13302450111599,4.05356082562492,4.05356082562492,87587.1894546605,0.0,1.0
1988-12-19,45.0,45.0,45.0,45.0,1000,4.11019011160706,4.11019011160706,4.11019011160706,4.11019011160706,10948.3986818326,0.0,1.0
1988-12-20,45.0,45.0,44.75,44.75,1500,4.11019011160706,4.11019011160706,4.08735572209813,4.08735572209813,16422.5980227489,0.0,1.0
1988-12-21,44.5,44.75,44.25,44.75,2900,4.0645213325892,4.08735572209813,4.04168694308027,4.08735572209813,31750.3561773145,0.0,1.0
1988-12-22,45.0,45.12,44.5,44.5,9100,4.11019011160706,4.12115061857134,4.0645213325892,4.0645213325892,99630.4280046764,0.0,1.0
1988-12-23,44.88,44.88,44.62,44.75,1600,4.09922960464277,4.09922960464277,4.07548183955349,4.08735572209813,17517.4378909321,0.0,1.0
1988-12-27,45.25,45.25,44.75,44.75,2200,4.13302450111599,4.13302450111599,4.08735572209813,4.08735572209813,24086.4771000316,0.0,1.0
1988-12-28,45.88,45.88,45.5,45.5,15600,4.19056716267849,4.19056716267849,4.15585889062491,4.15585889062491,170795.019436588,0.0,1.0
1988-12-29,46.5,46.5,46.12,46.12,6300,4.24719644866063,4.24719644866063,4.21248817660706,4.21248817660706,68974.9116955452,0.0,1.0
1988-12-30,46.38,46.5,46.0,46.25,11000,4.23623594169634,4.24719644866063,4.20152766964277,4.2243620591517,120432.385500158,0.0,1.0
1989-01-03,45.75,46.12,45.75,46.12,900,4.17869328013384,4.21248817660706,4.17869328013384,4.21248817660706,9853.55881364932,0.0,1.0
1989-01-04,46.12,46.38,46.0,46.25,11900,4.21248817660706,4.23623594169634,4.20152766964277,4.2243620591517,130285.944313808,0.0,1.0
1989-01-05,46.25,46.38,46.12,46.12,1600,4.2243620591517,4.23623594169634,4.21248817660706,4.21248817660706,17517.4378909321,0.0,1.0
1989-01-06,47.25,47.25,46.62,46.62,3600,4.31569961718741,4.31569961718741,4.25815695562491,4.25815695562491,39414.2352545973,0.0,1.0
1989-01-09,47.38,47.38,47.12,47.12,4900,4.32757349973205,4.32757349973205,4.30382573464277,4.30382573464277,53647.1535409797,0.0,1.0
1989-01-10,47.38,47.62,47.25,47.62,2400,4.32757349973205,4.34949451366062,4.31569961718741,4.34949451366062,26276.1568363982,0.0,1.0
1989-01-11,47.62,47.62,47.0,47.12,19600,4.34949451366062,4.34949451366062,4.29286522767848,4.30382573464277,214588.614163919,0.0,1.0
1989-01-12,48.5,48.5,47.62,47.62,4300,4.42987156473205,4.42987156473205,4.34949451366062,4.34949451366062,47078.1143318801,0.0,1.0
1989-01-13,48.75,48.75,48.0,48.25,11400,4.45270595424098,4.45270595424098,4.3842027857142,4.40703717522312,124811.744972891,0.0,1.0
1989-01-16,49.0,49.25,48.5,48.5,22800,4.47554034374991,4.49837473325884,4.42987156473205,4.42987156473205,249623.489945783,0.0,1.0
1989-01-17,49.12,49.12,48.5,48.75,2700,4.48650085071419,4.48650085071419,4.42987156473205,4.45270595424098,29560.676440948,0.0,1.0
1989-01-18,49.38,49.88,49.0,49.0,20300,4.51024861580348,4.55591739482133,4.47554034374991,4.47554034374991,222252.493241201,0.0,1.0
1989-01-19,49.5,49.62,49.12,49.25,2700,4.52120912276776,4.53216962973205,4.48650085071419,4.49837473325884,29560.676440948,0.0,1.0
1989-01-20,50.0,50.0,49.38,49.62,6500,4.56687790178562,4.56687790178562,4.51024861580348,4.53216962973205,71164.5914319117,0.0,1.0
1989-01-23,50.25,50.25,50.0,50.0,3200,4.58971229129455,4.58971229129455,4.56687790178562,4.56687790178562,35034.8757818642,0.0,1.0
1989-01-24,50.75,50.88,50.25,50.25,9800,4.6353810703124,4.64725495285705,4.58971229129455,4.58971229129455,107294.307081959,0.0,1.0
1989-01-25,50.88,51.25,50.88,51.0,3700,4.64725495285705,4.68104984933026,4.64725495285705,4.65821545982133,40509.0751227805,0.0,1.0
1989-01-26,51.62,51.62,51.12,51.12,11600,4.71484474580347,4.71484474580347,4.66917596678562,4.66917596678562,127001.424709258,0.0,1.0
1989-01-27,51.75,52.25,51.5,51.62,16800,4.72671862834812,4.77238740736597,4.70388423883919,4.71484474580347,183933.097854787,0.0,1.0
1989-01-30,50.5,52.12,50.5,52.12,13400,4.61254668080348,4.76051352482133,4.61254668080348,4.76051352482133,146708.542336556,0.0,1.0
1989-01-31,49.75,50.5,49.75,50.25,8100,4.54404351227669,4.61254668080348,4.54404351227669,4.58971229129455,88682.0293228439,0.0,1.0
1989-02-01,49.75,50.25,49.75,50.0,4200,4.54404351227669,4.58971229129455,4.54404351227669,4.56687790178562,45983.2744636968,0.0,1.0
1989-02-02,50.75,50.75,50.0,50.0,3900,4.6353810703124,4.6353810703124,4.56687790178562,4.56687790178562,42698.7548591471,0.0,1.0
1989-02-03,50.38,50.75,50.38,50.75,3600,4.60158617383919,4.6353810703124,4.60158617383919,4.6353810703124,39414.2352545973,0.0,1.0
1989-02-06,50.88,50.88,50.5,50.62,8500,4.64725495285705,4.64725495285705,4.61254668080348,4.62350718776776,93061.3887955768,0.0,1.0
1989-02-07,51.75,52.0,51.25,51.25,11700,4.72671862834812,4.74955301785704,4.68104984933026,4.68104984933026,128096.264577441,0.0,1.0
1989-02-08,52.38,52.62,51.62,51.88,9400,4.78426128991062,4.80618230383919,4.71484474580347,4.73859251089276,102914.947609226,0.0,1.0
1989-02-09,51.88,52.38,51.88,52.38,14400,4.73859251089276,4.78426128991062,4.73859251089276,4.78426128991062,157656.941018389,0.0,1.0
1989-02-10,52.25,52.25,51.88,51.88,22700,4.77238740736597,4.77238740736597,4.73859251089276,4.73859251089276,248528.6500776,0.0,1.0
1989-02-13,51.75,52.5,51.75,52.25,25700,4.72671862834812,4.7952217968749,4.72671862834812,4.77238740736597,281373.846123097,0.0,1.0
1989-02-14,51.5,51.5,51.5,51.5,5200,4.70388423883919,4.70388423883919,4.70388423883919,4.70388423883919,56931.6731455294,0.0,1.0
1989-02-15,50.88,50.88,50.88,50.88,6900,4.6952071708258,4.6952071708258,4.6952071708258,4.6952071708258,74772.4194539115,0.525,1.0
1989-02-16,51.12,51.25,50.88,50.88,9900,4.71735437446177,4.72935077643125,4.6952071708258,4.6952071708258,107282.167042569,0.0,1.0
1989-02-17,51.25,51.25,51.0,51.25,6900,4.72935077643125,4.72935077643125,4.70628077264378,4.72935077643125,74772.4194539116,0.0,1.0
1989-02-21,51.88,52.12,51.25,51.25,4900,4.78748718597567,4.80963438961164,4.72935077643125,4.72935077643125,53099.2543948068,0.0,1.0
1989-02-22,51.5,52.12,51.38,52.12,4500,4.75242078021872,4.80963438961164,4.74134717840073,4.80963438961164,48764.6213829858,0.0,1.0
1989-02-23,51.25,51.5,51.25,51.25,6700,4.72935077643125,4.75242078021872,4.72935077643125,4.72935077643125,72605.1029480011,0.0,1.0
1989-02-24,51.12,51.5,51.0,51.5,9500,4.71735437446177,4.75242078021872,4.70628077264378,4.75242078021872,102947.534030748,0.0,1.0
1989-02-27,51.12,51.25,51.0,51.12,7300,4.71735437446177,4.72935077643125,4.70628077264378,4.71735437446177,79107.0524657325,0.0,1.0
1989-02-28,50.62,51.12,50.5,51.12,17400,4.67121436688683,4.71735437446177,4.66014076506884,4.71735437446177,188556.536014212,0.0,1.0
1989-03-01,50.0,50.75,50.0,50.62,16100,4.6140007574939,4.68321076885631,4.6140007574939,4.67121436688683,174468.978725794,0.0,1.0
1989-03-02,49.75,50.12,49.38,49.75,10500,4.59093075370643,4.62507435931189,4.55678714810098,4.59093075370643,113784.1165603,0.0,1.0
1989-03-03,50.5,50.5,49.75,49.75,4000,4.66014076506884,4.66014076506884,4.59093075370643,4.59093075370643,43346.3301182096,0.0,1.0
1989-03-06,50.25,50.25,50.25,50.25,700,4.63707076128137,4.63707076128137,4.63707076128137,4.63707076128137,7585.60777068669,0.0,1.0
1989-03-07,49.88,50.0,49.75,50.0,2300,4.60292715567592,4.6140007574939,4.59093075370643,4.6140007574939,24924.1398179705,0.0,1.0
1989-03-08,50.0,50.25,50.0,50.12,6700,4.6140007574939,4.63707076128137,4.6140007574939,4.62507435931189,72605.1029480012,0.0,1.0
1989-03-09,49.25,50.0,49.25,50.0,7200,4.54479074613149,4.6140007574939,4.54479074613149,4.6140007574939,78023.3942127774,0.0,1.0
1989-03-10,49.25,49.5,48.88,49.5,32800,4.54479074613149,4.56786074991896,4.51064714052604,4.56786074991896,355439.906969319,0.0,1.0
1989-03-13,49.75,49.75,49.25,49.5,15400,4.59093075370643,4.59093075370643,4.54479074613149,4.56786074991896,166883.370955107,0.0,1.0
1989-03-14,49.88,49.88,49.75,49.88,1500,4.60292715567592,4.60292715567592,4.59093075370643,4.60292715567592,16254.8737943286,0.0,1.0
1989-03-15,49.5,49.88,49.5,49.75,2300,4.56786074991896,4.60292715567592,4.56786074991896,4.59093075370643,24924.1398179706,0.0,1.0
1989-03-16,50.0,50.25,49.5,49.5,23100,4.6140007574939,4.63707076128137,4.56786074991896,4.56786074991896,250325.056432661,0.0,1.0
1989-03-17,49.0,49.88,49.0,49.75,4700,4.52172074234402,4.60292715567592,4.52172074234402,4.59093075370643,50931.9378888964,0.0,1.0
1989-03-20,47.75,48.75,47.5,48.75,10500,4.40637072340668,4.49865073855656,4.38330071961921,4.49865073855656,113784.1165603,0.0,1.0
1989-03-21,48.25,48.5,48.0,48.0,17000,4.45251073098162,4.47558073476909,4.42944072719415,4.42944072719415,184221.903002391,0.0,1.0
1989-03-22,47.25,48.12,47.25,48.12,13200,4.36023071583174,4.44051432901213,4.36023071583174,4.44051432901213,143042.889390092,0.0,1.0
1989-03-23,46.88,47.25,46.88,47.25,20800,4.32608711022628,4.36023071583174,4.32608711022628,4.36023071583174,225400.91661469,0.0,1.0
1989-03-27,47.0,47.12,46.88,47.0,13700,4.33716071204427,4.34823431386225,4.32608711022628,4.33716071204427,148461.180654868,0.0,1.0
1989-03-28,46.75,47.0,46.75,47.0,6800,4.3140907082568,4.33716071204427,4.3140907082568,4.33716071204427,73688.7612009564,0.0,1.0
1989-03-29,46.38,46.75,46.38,46.75,7000,4.27994710265134,4.3140907082568,4.27994710265134,4.3140907082568,75856.0777068669,0.0,1.0
1989-03-30,46.5,46.5,46.38,46.38,1100,4.29102070446933,4.29102070446933,4.27994710265134,4.27994710265134,11920.2407825076,0.0,1.0
1989-03-31,47.5,47.5,46.5,46.5,57800,4.38330071961921,4.38330071961921,4.29102070446933,4.29102070446933,626354.470208129,0.0,1.0
1989-04-03,47.38,47.38,47.38,47.38,5600,4.37222711780122,4.37222711780122,4.37222711780122,4.37222711780122,60684.8621654935,0.0,1.0
1989-04-04,46.5,47.38,46.5,47.38,14000,4.29102070446933,4.37222711780122,4.29102070446933,4.37222711780122,151712.155413734,0.0,1.0
1989-04-05,46.62,46.88,46.5,46.5,7700,4.30209430628731,4.32608711022628,4.29102070446933,4.29102070446933,83441.6854775536,0.0,1.0
1989-04-06,47.25,47.38,46.62,46.62,20800,4.36023071583174,4.37222711780122,4.30209430628731,4.30209430628731,225400.91661469,0.0,1.0
1989-04-07,47.0,47.12,47.0,47.12,22900,4.33716071204427,4.34823431386225,4.33716071204427,4.34823431386225,248157.73992675,0.0,1.0
1989-04-10,47.0,47.25,47.0,47.0,7000,4.33716071204427,4.36023071583174,4.33716071204427,4.33716071204427,75856.0777068668,0.0,1.0
1989-04-11,47.25,47.25,47.12,47.25,4200,4.36023071583174,4.36023071583174,4.34823431386225,4.36023071583174,45513.6466241201,0.0,1.0
1989-04-12,47.12,47.25,47.12,47.12,5200,4.34823431386225,4.36023071583174,4.34823431386225,4.34823431386225,56350.2291536726,0.0,1.0
1989-04-13,46.88,47.12,46.88,47.12,6100,4.32608711022628,4.34823431386225,4.32608711022628,4.34823431386225,66103.1534302697,0.0,1.0
1989-04-14,46.5,46.88,46.5,46.75,5500,4.29102070446933,4.32608711022628,4.29102070446933,4.3140907082568,59601.2039125382,0.0,1.0
1989-04-17,46.25,46.5,45.75,46.5,72900,4.26795070068186,4.29102070446933,4.22181069310692,4.29102070446933,789986.866404371,0.0,1.0
1989-04-18,46.5,46.5,46.25,46.25,19800,4.29102070446933,4.29102070446933,4.26795070068186,4.26795070068186,214564.334085138,0.0,1.0
1989-04-19,46.75,46.75,46.5,46.75,14300,4.3140907082568,4.3140907082568,4.29102070446933,4.3140907082568,154963.130172599,0.0,1.0
1989-04-20,45.25,46.0,45.25,46.0,28300,4.17567068553198,4.24488069689439,4.17567068553198,4.24488069689439,306675.285586333,0.0,1.0
1989-04-21,47.12,47.12,44.88,45.12,169800,4.34823431386225,4.34823431386225,4.14152707992653,4.1636742835625,1840051.713518,0.0,1.0
1989-04-24,47.75,47.75,47.12,47.38,19600,4.40637072340668,4.40637072340668,4.34823431386225,4.37222711780122,212397.017579227,0.0,1.0
1989-04-25,47.88,48.0,47.38,47.5,25000,4.41836712537616,4.42944072719415,4.37222711780122,4.38330071961921,270914.56323881,0.0,1.0
1989-04-26,47.88,48.25,47.88,47.88,19300,4.41836712537616,4.45251073098162,4.41836712537616,4.41836712537616,209146.042820362,0.0,1.0
1989-04-27,47.25,47.88,47.12,47.62,19500,4.36023071583174,4.41836712537616,4.34823431386225,4.39437432143719,211313.359326272,0.0,1.0
1989-04-28,48.38,48.38,47.75,48.0,53000,4.4645071329511,4.4645071329511,4.40637072340668,4.42944072719415,574338.874066278,0.0,1.0
1989-05-01,48.12,48.12,47.75,48.12,6800,4.44051432901213,4.44051432901213,4.40637072340668,4.44051432901213,73688.7612009564,0.0,1.0
1989-05-02,48.25,48.38,48.0,48.0,27200,4.45251073098162,4.4645071329511,4.42944072719415,4.42944072719415,294755.044803825,0.0,1.0
1989-05-03,47.88,48.0,47.88,48.0,12500,4.41836712537616,4.42944072719415,4.41836712537616,4.42944072719415,135457.281619405,0.0,1.0
1989-05-04,47.75,48.0,47.62,47.75,8900,4.40637072340668,4.42944072719415,4.39437432143719,4.40637072340668,96445.5845130164,0.0,1.0
1989-05-05,48.0,48.0,47.75,47.75,2000,4.42944072719415,4.42944072719415,4.40637072340668,4.40637072340668,21673.1650591048,0.0,1.0
1989-05-08,47.5,47.75,47.5,47.75,5900,4.38330071961921,4.40637072340668,4.38330071961921,4.40637072340668,63935.8369243592,0.0,1.0
1989-05-09,47.5,47.5,47.38,47.5,6400,4.38330071961921,4.38330071961921,4.37222711780122,4.38330071961921,69354.1281891354,0.0,1.0
1989-05-10,46.88,47.38,46.88,47.38,1800,4.32608711022628,4.37222711780122,4.32608711022628,4.37222711780122,19505.8485531943,0.0,1.0
1989-05-11,46.5,46.88,46.12,46.88,15400,4.29102070446933,4.32608711022628,4.25595429871238,4.32608711022628,166883.370955107,0.0,1.0
1989-05-12,46.25,46.5,46.25,46.5,3300,4.26795070068186,4.29102070446933,4.26795070068186,4.29102070446933,35760.7223475229,0.0,1.0
1989-05-15,46.5,46.5,46.0,46.25,19800,4.29102070446933,4.29102070446933,4.24488069689439,4.26795070068186,214564.334085138,0.0,1.0
1989-05-16,45.62,46.25,45.5,46.12,17900,4.20981429113744,4.26795070068186,4.19874068931945,4.25595429871238,193974.827278988,0.0,1.0
1989-05-17,46.0,46.25,45.62,45.88,31600,4.24488069689439,4.26795070068186,4.20981429113744,4.23380709507641,342436.007933856,0.0,1.0
1989-05-18,45.5,46.25,45.5,45.62,9700,4.24718769727314,4.31719628568973,4.24718769727314,4.25838907141979,103915.821823312,0.525,1.0
1989-05-19,46.75,46.75,45.75,45.75,11400,4.36386867796745,4.36386867796745,4.270523893412,4.270523893412,122127.873070697,0.0,1.0
1989-05-22,47.0,47.12,46.62,46.62,7600,4.38720487410632,4.39840624825297,4.35173385597524,4.35173385597524,81418.5820471313,0.0,1.0
1989-05-23,45.75,47.12,45.75,47.12,22600,4.270523893412,4.39840624825297,4.270523893412,4.39840624825297,242113.151876996,0.0,1.0
1989-05-24,46.62,46.62,45.62,45.62,10100,4.35173385597524,4.35173385597524,4.25838907141979,4.25838907141979,108201.010352109,0.0,1.0
1989-05-25,47.62,47.62,46.88,46.88,9900,4.4450786405307,4.4450786405307,4.37600349995966,4.37600349995966,106058.416087711,0.0,1.0
1989-05-26,48.0,48.0,47.5,47.75,21300,4.48054965866177,4.48054965866177,4.43387726638404,4.45721346252291,228186.289158408,0.0,1.0
1989-05-30,50.75,50.75,47.75,47.75,26400,4.73724781618927,4.73724781618927,4.45721346252291,4.45721346252291,282822.442900562,0.0,1.0
1989-05-31,49.12,50.38,49.12,50.38,17600,4.58509581736388,4.70271024590375,4.58509581736388,4.70271024590375,188548.295267041,0.0,1.0
1989-06-01,48.88,49.38,48.88,48.88,19300,4.56269306907057,4.6093654613483,4.56269306907057,4.56269306907057,206760.346514426,0.0,1.0
1989-06-02,49.62,49.62,49.0,49.0,56500,4.63176820964161,4.63176820964161,4.57389444321722,4.57389444321722,605282.879692489,0.0,1.0
1989-06-05,49.88,50.0,49.5,49.88,4700,4.65603785362602,4.66723922777268,4.62056683549495,4.65603785362602,50350.9652133576,0.0,1.0
1989-06-06,50.25,50.88,49.88,49.88,81700,4.69057542391154,4.74938263818148,4.65603785362602,4.65603785362602,875249.757006663,0.0,1.0
1989-06-07,50.12,50.38,50.0,50.0,19400,4.67844060191933,4.70271024590375,4.66723922777268,4.66723922777268,207831.643646625,0.0,1.0
1989-06-08,51.12,51.25,49.75,50.38,126000,4.77178538647479,4.78392020846699,4.64390303163381,4.70271024590375,1349834.38657086,0.0,1.0
1989-06-09,51.12,51.5,51.0,51.12,37700,4.77178538647479,4.80725640460586,4.76058401232813,4.77178538647479,403879.018839059,0.0,1.0
1989-06-12,50.88,51.25,50.75,51.12,12100,4.74938263818148,4.78392020846699,4.73724781618927,4.77178538647479,129626.952996091,0.0,1.0
1989-06-13,50.75,50.88,50.62,50.88,4400,4.73724781618927,4.74938263818148,4.72511299419706,4.74938263818148,47137.0738167603,0.0,1.0
1989-06-14,50.25,50.62,50.12,50.5,5600,4.69057542391154,4.72511299419706,4.67844060191933,4.71391162005041,59992.6394031495,0.0,1.0
1989-06-15,50.25,51.12,50.25,50.5,23500,4.69057542391154,4.77178538647479,4.69057542391154,4.71391162005041,251754.826066788,0.0,1.0
1989-06-16,49.88,50.0,49.75,50.0,3400,4.65603785362602,4.66723922777268,4.64390303163381,4.66723922777268,36424.1024947693,0.0,1.0
1989-06-19,50.25,50.38,50.0,50.12,20100,4.69057542391154,4.70271024590375,4.66723922777268,4.67844060191933,215330.723572019,0.0,1.0
1989-06-20,50.75,50.75,50.5,50.5,65900,4.73724781618927,4.73724781618927,4.71391162005041,4.71391162005041,705984.810119205,0.0,1.0
1989-06-21,51.0,51.38,51.0,51.0,79200,4.76058401232813,4.7960550304592,4.76058401232813,4.76058401232813,848467.328701685,0.0,1.0
1989-06-22,51.25,51.38,51.0,51.0,18500,4.78392020846699,4.7960550304592,4.76058401232813,4.76058401232813,198189.969456833,0.0,1.0
1989-06-23,51.38,51.5,51.25,51.38,33200,4.7960550304592,4.80725640460586,4.78392020846699,4.7960550304592,355670.647890101,0.0,1.0
1989-06-26,51.38,51.5,51.12,51.25,16600,4.7960550304592,4.80725640460586,4.77178538647479,4.78392020846699,177835.32394505,0.0,1.0
1989-06-27,51.0,51.5,51.0,51.38,15600,4.76058401232813,4.80725640460586,4.76058401232813,4.7960550304592,167122.352623059,0.0,1.0
1989-06-28,49.88,51.0,49.62,50.75,29600,4.65603785362602,4.76058401232813,4.63176820964161,4.73724781618927,317103.951130933,0.0,1.0
1989-06-29,49.62,50.62,49.62,50.0,7700,4.63176820964161,4.72511299419706,4.63176820964161,4.66723922777268,82489.8791793304,0.0,1.0
1989-06-30,50.0,50.12,49.12,49.88,21300,4.66723922777268,4.67844060191933,4.58509581736388,4.65603785362602,228186.289158408,0.0,1.0
1989-07-03,49.5,49.75,49.5,49.75,3600,4.62056683549495,4.64390303163381,4.62056683549495,4.64390303163381,38566.6967591675,0.0,1.0
1989-07-05,49.0,49.25,48.5,49.25,22300,4.57389444321722,4.59723063935609,4.5272220509395,4.59723063935609,238899.260480399,0.0,1.0
1989-07-06,49.62,49.62,49.25,49.25,25700,4.63176820964161,4.63176820964161,4.59723063935609,4.59723063935609,275323.362975168,0.0,1.0
1989-07-07,49.25,49.62,49.25,49.38,17600,4.59723063935609,4.63176820964161,4.59723063935609,4.6093654613483,188548.295267041,0.0,1.0
1989-07-10,49.88,49.88,49.12,49.38,12000,4.65603785362602,4.65603785362602,4.58509581736388,4.6093654613483,128555.655863892,0.0,1.0
1989-07-11,49.25,49.88,49.25,49.62,33000,4.59723063935609,4.65603785362602,4.59723063935609,4.63176820964161,353528.053625702,0.0,1.0
1989-07-12,49.12,49.12,49.0,49.0,4100,4.58509581736388,4.58509581736388,4.57389444321722,4.57389444321722,43923.182420163,0.0,1.0
1989-07-13,49.75,49.75,49.25,49.38,14700,4.64390303163381,4.64390303163381,4.59723063935609,4.6093654613483,157480.678433267,0.0,1.0
1989-07-14,49.75,49.75,49.5,49.62,8600,4.64390303163381,4.64390303163381,4.62056683549495,4.63176820964161,92131.5533691225,0.0,1.0
1989-07-17,50.0,50.0,49.5,49.75,7900,4.66723922777268,4.66723922777268,4.62056683549495,4.64390303163381,84632.4734437287,0.0,1.0
1989-07-18,50.38,50.62,50.0,50.0,6000,4.70271024590375,4.72511299419706,4.66723922777268,4.66723922777268,64277.8279319458,0.0,1.0
1989-07-19,50.5,50.75,50.12,50.12,16000,4.71391162005041,4.73724781618927,4.67844060191933,4.67844060191933,171407.541151855,0.0,1.0
1989-07-20,50.62,50.75,50.5,50.75,14700,4.72511299419706,4.73724781618927,4.71391162005041,4.73724781618927,157480.678433267,0.0,1.0
1989-07-21,51.0,51.0,50.5,50.5,4200,4.76058401232813,4.76058401232813,4.71391162005041,4.71391162005041,44994.4795523621,0.0,1.0
1989-07-24,51.88,51.88,51.0,51.0,7200,4.84272742273693,4.84272742273693,4.76058401232813,4.76058401232813,77133.393518335,0.0,1.0
1989-07-25,51.5,51.88,51.5,51.88,5200,4.80725640460586,4.84272742273693,4.80725640460586,4.84272742273693,55707.4508743531,0.0,1.0
1989-07-26,51.62,51.62,51.12,51.62,12200,4.81845777875251,4.81845777875251,4.77178538647479,4.81845777875251,130698.25012829,0.0,1.0
1989-07-27,51.38,51.75,51.25,51.38,22000,4.7960550304592,4.83059260074472,4.78392020846699,4.7960550304592,235685.369083802,0.0,1.0
1989-07-28,52.12,52.12,51.25,51.38,110000,4.86513017103024,4.86513017103024,4.78392020846699,4.7960550304592,1178426.84541901,0.0,1.0
1989-07-31,52.38,52.5,51.88,52.0,19400,4.88939981501466,4.90060118916131,4.84272742273693,4.85392879688359,207831.643646625,0.0,1.0
1989-08-01,52.88,52.88,52.5,52.62,28000,4.93607220729238,4.93607220729238,4.90060118916131,4.91180256330797,299963.197015748,0.0,1.0
1989-08-02,52.5,52.88,52.5,52.88,15800,4.90060118916131,4.93607220729238,4.90060118916131,4.93607220729238,169264.946887457,0.0,1.0
1989-08-03,52.88,52.88,52.25,52.25,11800,4.93607220729238,4.93607220729238,4.87726499302245,4.87726499302245,126413.061599494,0.0,1.0
1989-08-04,53.25,53.62,53.0,53.0,21300,4.9706097775779,5.00514734786342,4.94727358143904,4.94727358143904,228186.289158408,0.0,1.0
1989-08-07,54.0,54.25,53.25,53.25,55600,5.04061836599449,5.06395456213336,4.9706097775779,4.9706097775779,595641.205502698,0.0,1.0
1989-08-08,54.62,54.62,54.0,54.0,105000,5.09849213241887,5.09849213241887,5.04061836599449,5.04061836599449,1124861.98880905,0.0,1.0
1989-08-09,54.12,54.5,54.0,54.5,4400,5.05181974014115,5.08729075827222,5.04061836599449,5.08729075827222,47137.0738167603,0.0,1.0
1989-08-10,54.0,54.25,53.88,54.12,19900,5.04061836599449,5.06395456213336,5.02941699184784,5.05181974014115,213188.12930762,0.0,1.0
1989-08-11,53.5,54.12,53.0,54.12,15000,4.99394597371677,5.05181974014115,4.94727358143904,5.05181974014115,160694.569829864,0.0,1.0
1989-08-14,53.25,53.5,53.0,53.25,15600,4.9706097775779,4.99394597371677,4.94727358143904,4.9706097775779,167122.352623059,0.0,1.0
1989-08-15,53.12,53.12,53.12,53.12,2700,4.95847495558569,4.95847495558569,4.95847495558569,4.95847495558569,28925.0225693756,0.0,1.0
1989-08-16,53.12,53.25,53.0,53.12,13100,4.95847495558569,4.9706097775779,4.94727358143904,4.95847495558569,140339.924318082,0.0,1.0
1989-08-17,53.12,53.12,52.5,52.5,5200,5.00748096747731,5.00748096747731,4.94903521823341,4.94903521823341,55162.2665755547,0.525,1.0
1989-08-18,53.38,53.38,53.12,53.12,7900,5.03199047522475,5.03199047522475,5.00748096747731,5.00748096747731,83804.2126820928,0.0,1.0
1989-08-21,53.88,54.0,53.5,53.62,4600,5.07912414396983,5.09043622446865,5.04330255572357,5.05461463622239,48797.3896629907,0.0,1.0
1989-08-22,53.5,53.88,53.5,53.88,7500,5.04330255572357,5.07912414396983,5.04330255572357,5.07912414396983,79560.9614070501,0.0,1.0
1989-08-23,53.5,53.5,53.25,53.25,5600,5.04330255572357,5.04330255572357,5.01973572135103,5.01973572135103,59405.5178505974,0.0,1.0
1989-08-24,53.5,53.62,53.38,53.5,6100,5.04330255572357,5.05461463622239,5.03199047522475,5.04330255572357,64709.5819444007,0.0,1.0
1989-08-25,53.0,53.5,52.75,53.5,15900,4.99616888697849,5.04330255572357,4.97260205260595,5.04330255572357,168669.238182946,0.0,1.0
1989-08-28,51.75,53.0,51.75,52.75,21300,4.87833471511579,4.99616888697849,4.87833471511579,4.97260205260595,225953.130396022,0.0,1.0
1989-08-29,52.0,52.25,52.0,52.0,7700,4.90190154948833,4.92546838386087,4.90190154948833,4.90190154948833,81682.5870445714,0.0,1.0
1989-08-30,51.5,51.5,51.0,51.0,32400,4.85476788074325,4.85476788074325,4.80763421199817,4.80763421199817,343703.353278456,0.0,1.0
1989-08-31,52.0,52.12,51.62,51.75,3700,4.90190154948833,4.91321362998715,4.86607996124207,4.87833471511579,39250.0742941447,0.0,1.0
1989-09-01,52.25,52.25,51.88,51.88,6500,4.92546838386087,4.92546838386087,4.89058946898951,4.89058946898951,68952.8332194434,0.0,1.0
1989-09-05,51.88,52.25,51.75,52.25,13900,4.89058946898951,4.92546838386087,4.87833471511579,4.92546838386087,147452.981807733,0.0,1.0
1989-09-06,51.75,51.88,51.62,51.88,6400,4.87833471511579,4.89058946898951,4.86607996124207,4.89058946898951,67892.0204006827,0.0,1.0
1989-09-07,51.25,51.75,51.25,51.75,14400,4.83120104637071,4.87833471511579,4.83120104637071,4.87833471511579,152757.045901536,0.0,1.0
1989-09-08,51.0,51.25,51.0,51.25,7000,4.80763421199817,4.83120104637071,4.80763421199817,4.83120104637071,74256.8973132467,0.0,1.0
1989-09-11,50.0,50.75,50.0,50.75,41200,4.71336687450801,4.78406737762563,4.71336687450801,4.78406737762563,437054.881329395,0.0,1.0
1989-09-12,49.88,50.0,49.62,50.0,19400,4.70205479400919,4.71336687450801,4.67754528626175,4.71336687450801,205797.68683957,0.0,1.0
1989-09-13,49.62,49.88,49.62,49.88,6700,4.67754528626175,4.70205479400919,4.67754528626175,4.70205479400919,71074.4588569647,0.0,1.0
1989-09-14,49.75,49.88,49.62,49.88,6300,4.68980004013547,4.70205479400919,4.67754528626175,4.70205479400919,66831.2075819221,0.0,1.0
1989-09-15,49.62,49.75,49.25,49.75,11100,4.67754528626175,4.68980004013547,4.64266637139039,4.68980004013547,117750.222882434,0.0,1.0
1989-09-18,50.0,50.0,49.5,49.5,23800,4.71336687450801,4.71336687450801,4.66623320576293,4.66623320576293,252473.450865039,0.0,1.0
1989-09-19,50.0,50.0,49.75,50.0,5000,4.71336687450801,4.71336687450801,4.68980004013547,4.71336687450801,53040.6409380334,0.0,1.0
1989-09-20,49.88,50.0,49.62,50.0,5100,4.70205479400919,4.71336687450801,4.67754528626175,4.71336687450801,54101.4537567941,0.0,1.0
1989-09-21,49.5,49.88,49.5,49.62,5400,4.66623320576293,4.70205479400919,4.66623320576293,4.67754528626175,57283.892213076,0.0,1.0
1989-09-22,49.5,49.88,49.5,49.75,7600,4.66623320576293,4.70205479400919,4.66623320576293,4.68980004013547,80621.7742258107,0.0,1.0
1989-09-25,49.25,49.5,49.25,49.5,5900,4.64266637139039,4.66623320576293,4.64266637139039,4.66623320576293,62587.9563068794,0.0,1.0
1989-09-26,49.38,49.38,49.38,49.38,2300,4.65492112526411,4.65492112526411,4.65492112526411,4.65492112526411,24398.6948314954,0.0,1.0
1989-09-27,49.12,49.12,48.88,49.12,6100,4.63041161751667,4.63041161751667,4.60778745651903,4.63041161751667,64709.5819444007,0.0,1.0
1989-09-28,49.38,49.38,48.88,48.88,6500,4.65492112526411,4.65492112526411,4.60778745651903,4.60778745651903,68952.8332194434,0.0,1.0
1989-09-29,49.88,50.0,49.62,49.62,35800,4.70205479400919,4.71336687450801,4.67754528626175,4.67754528626175,379770.989116319,0.0,1.0
1989-10-02,50.0,50.12,49.75,49.75,44000,4.71336687450801,4.72467895500683,4.68980004013547,4.68980004013547,466757.640254694,0.0,1.0
1989-10-03,50.75,50.75,49.88,49.88,20400,4.78406737762563,4.78406737762563,4.70205479400919,4.70205479400919,216405.815027176,0.0,1.0
1989-10-04,51.38,51.5,50.5,50.62,16100,4.84345580024443,4.85476788074325,4.76050054325309,4.77181262375191,170790.863820468,0.0,1.0
1989-10-05,51.0,51.5,50.88,51.5,7000,4.80763421199817,4.85476788074325,4.79632213149935,4.85476788074325,74256.8973132467,0.0,1.0
1989-10-06,50.62,50.88,50.62,50.75,3100,4.77181262375191,4.79632213149935,4.77181262375191,4.78406737762563,32885.1973815807,0.0,1.0
1989-10-09,50.5,50.5,50.38,50.38,9700,4.76050054325309,4.76050054325309,4.74918846275427,4.74918846275427,102898.843419785,0.0,1.0
1989-10-10,50.62,50.62,50.38,50.62,3400,4.77181262375191,4.77181262375191,4.74918846275427,4.77181262375191,36067.6358378627,0.0,1.0
1989-10-11,50.62,50.62,50.5,50.62,1100,4.77181262375191,4.77181262375191,4.76050054325309,4.77181262375191,11668.9410063673,0.0,1.0
1989-10-12,50.62,50.75,50.38,50.38,8200,4.77181262375191,4.78406737762563,4.74918846275427,4.74918846275427,86986.6511383747,0.0,1.0
1989-10-13,49.0,50.5,49.0,50.5,17800,4.61909953701785,4.76050054325309,4.61909953701785,4.76050054325309,188824.681739399,0.0,1.0
1989-10-16,49.0,49.25,47.62,48.5,13600,4.61909953701785,4.64266637139039,4.48901061128143,4.57196586827277,144270.543351451,0.0,1.0
1989-10-17,49.62,49.75,49.25,49.25,3700,4.67754528626175,4.68980004013547,4.64266637139039,4.64266637139039,39250.0742941447,0.0,1.0
1989-10-18,48.75,49.5,48.75,49.38,22900,4.59553270264531,4.66623320576293,4.59553270264531,4.65492112526411,242926.135496193,0.0,1.0
1989-10-19,50.0,50.0,48.75,48.75,16000,4.71336687450801,4.71336687450801,4.59553270264531,4.59553270264531,169730.051001707,0.0,1.0
1989-10-20,49.38,50.25,49.38,50.25,13600,4.65492112526411,4.73693370888055,4.65492112526411,4.73693370888055,144270.543351451,0.0,1.0
1989-10-23,49.12,49.5,49.0,49.25,52100,4.63041161751667,4.66623320576293,4.61909953701785,4.64266637139039,552683.478574308,0.0,1.0
1989-10-24,47.88,49.25,47.88,49.25,23800,4.51352011902887,4.64266637139039,4.51352011902887,4.64266637139039,252473.450865039,0.0,1.0
1989-10-25,48.25,48.38,47.75,47.88,19900,4.54839903390023,4.56065378777395,4.50126536515515,4.51352011902887,211101.750933373,0.0,1.0
1989-10-26,47.75,48.38,47.75,48.25,16700,4.50126536515515,4.56065378777395,4.50126536515515,4.54839903390023,177155.740733031,0.0,1.0
1989-10-27,48.0,48.25,47.75,47.75,48600,4.52483219952769,4.54839903390023,4.50126536515515,4.50126536515515,515555.029917684,0.0,1.0
1989-10-30,47.25,47.75,47.25,47.75,67900,4.45413169641007,4.50126536515515,4.45413169641007,4.50126536515515,720291.903938493,0.0,1.0
1989-10-31,47.25,47.5,47.0,47.0,21200,4.45413169641007,4.47769853078261,4.43056486203753,4.43056486203753,224892.317577261,0.0,1.0
1989-11-01,47.12,47.5,47.12,47.12,16900,4.44187694253635,4.47769853078261,4.44187694253635,4.44187694253635,179277.366370553,0.0,1.0
1989-11-02,47.12,47.25,47.12,47.12,1000,4.44187694253635,4.45413169641007,4.44187694253635,4.44187694253635,10608.1281876067,0.0,1.0
1989-11-03,47.12,47.12,47.12,47.12,18300,4.44187694253635,4.44187694253635,4.44187694253635,4.44187694253635,194128.745833202,0.0,1.0
1989-11-06,47.62,47.88,47.38,47.38,7700,4.48901061128143,4.51352011902887,4.46638645028379,4.46638645028379,81682.5870445714,0.0,1.0
1989-11-07,47.88,47.88,47.62,47.88,13200,4.51352011902887,4.51352011902887,4.48901061128143,4.51352011902887,140027.292076408,0.0,1.0
1989-11-08,47.62,47.75,47.62,47.62,2900,4.48901061128143,4.50126536515515,4.48901061128143,4.48901061128143,30763.5717440594,0.0,1.0
1989-11-09,47.5,47.88,47.5,47.5,18600,4.47769853078261,4.51352011902887,4.47769853078261,4.47769853078261,197311.184289484,0.0,1.0
1989-11-10,47.88,47.88,47.5,47.5,2900,4.51352011902887,4.51352011902887,4.47769853078261,4.47769853078261,30763.5717440594,0.0,1.0
1989-11-13,47.88,48.0,47.75,47.75,3800,4.51352011902887,4.52483219952769,4.50126536515515,4.50126536515515,40310.8871129054,0.0,1.0
1989-11-14,47.5,47.75,47.38,47.38,11200,4.5342589332767,4.55812345397816,4.52280396334,4.52280396334,117328.985359808,0.6,1.0
1989-11-15,47.75,47.75,47.5,47.5,2700,4.55812345397816,4.55812345397816,4.5342589332767,4.5342589332767,28284.6661135251,0.0,1.0
1989-11-16,48.0,48.0,48.0,48.0,4100,4.58198797467962,4.58198797467962,4.58198797467962,4.58198797467962,42950.789283501,0.0,1.0
1989-11-17,48.38,48.38,48.0,48.0,10800,4.61826204614583,4.61826204614583,4.58198797467962,4.58198797467962,113138.6644541,0.0,1.0
1989-11-20,48.5,48.5,48.38,48.5,14400,4.62971701608253,4.62971701608253,4.61826204614583,4.62971701608253,150851.552605467,0.0,1.0
1989-11-21,48.5,48.5,48.38,48.38,13000,4.62971701608253,4.62971701608253,4.61826204614583,4.61826204614583,136185.429435491,0.0,1.0
1989-11-22,48.12,48.38,48.0,48.38,17400,4.59344294461632,4.61826204614583,4.58198797467962,4.61826204614583,182278.959398273,0.0,1.0
1989-11-24,48.12,48.12,48.0,48.0,6500,4.59344294461632,4.59344294461632,4.58198797467962,4.58198797467962,68092.7147177455,0.0,1.0
1989-11-27,48.25,48.25,48.0,48.0,11200,4.60585249538107,4.60585249538107,4.58198797467962,4.58198797467962,117328.985359808,0.0,1.0
1989-11-28,48.0,48.25,48.0,48.0,11900,4.58198797467962,4.60585249538107,4.58198797467962,4.58198797467962,124662.046944796,0.0,1.0
1989-11-29,48.75,48.75,48.0,48.0,10500,4.65358153678399,4.65358153678399,4.58198797467962,4.58198797467962,109995.92377482,0.0,1.0
1989-11-30,49.75,49.75,48.75,48.75,4600,4.74903961958981,4.74903961958981,4.65358153678399,4.65358153678399,48188.6904156353,0.0,1.0
1989-12-01,51.62,51.75,49.75,49.75,37800,4.9275462344367,4.93995578520146,4.74903961958981,4.74903961958981,395985.325589352,0.0,1.0
1989-12-04,51.38,51.5,50.88,51.25,15300,4.90463629456331,4.9160912645,4.85690725316039,4.89222674379855,160279.774643309,0.0,1.0
1989-12-05,51.0,51.25,51.0,51.12,14100,4.86836222309709,4.89222674379855,4.86836222309709,4.87981719303379,147708.811926187,0.0,1.0
1989-12-06,50.75,51.0,50.75,51.0,68400,4.84449770239564,4.86836222309709,4.84449770239564,4.86836222309709,716544.874875968,0.0,1.0
1989-12-07,51.12,51.12,50.75,50.75,11700,4.87981719303379,4.87981719303379,4.84449770239564,4.84449770239564,122566.886491942,0.0,1.0
1989-12-08,50.5,51.12,50.5,51.12,35600,4.82063318169418,4.87981719303379,4.82063318169418,4.87981719303379,372938.56060796,0.0,1.0
1989-12-11,50.62,50.62,50.12,50.25,25100,4.83208815163088,4.83208815163088,4.78435911022797,4.79676866099272,262942.636833141,0.0,1.0
1989-12-12,50.88,51.25,50.38,50.38,21700,4.85690725316039,4.89222674379855,4.80917821175748,4.80917821175748,227324.909134628,0.0,1.0
1989-12-13,51.0,51.0,50.88,51.0,13000,4.86836222309709,4.86836222309709,4.85690725316039,4.86836222309709,136185.429435491,0.0,1.0
1989-12-14,50.25,50.75,49.75,50.75,9800,4.79676866099272,4.84449770239564,4.74903961958981,4.84449770239564,102662.862189832,0.0,1.0
1989-12-15,49.25,50.25,49.0,50.25,17300,4.7013105781869,4.79676866099272,4.67744605748544,4.79676866099272,181231.379171846,0.0,1.0
1989-12-18,49.0,49.25,49.0,49.25,4000,4.67744605748544,4.7013105781869,4.67744605748544,4.7013105781869,41903.2090570742,0.0,1.0
1989-12-19,48.0,48.5,47.75,48.5,9500,4.58198797467962,4.62971701608253,4.55812345397816,4.62971701608253,99520.1215105512,0.0,1.0
1989-12-20,47.75,48.12,47.75,48.12,3900,4.55812345397816,4.59344294461632,4.55812345397816,4.59344294461632,40855.6288306474,0.0,1.0
1989-12-21,47.5,47.88,47.38,47.88,42800,4.5342589332767,4.57053300474292,4.52280396334,4.57053300474292,448364.336910694,0.0,1.0
1989-12-22,47.62,47.75,47.5,47.62,21700,4.5457139032134,4.55812345397816,4.5342589332767,4.5457139032134,227324.909134628,0.0,1.0
1989-12-26,47.62,47.62,47.62,47.62,5700,4.5457139032134,4.5457139032134,4.5457139032134,4.5457139032134,59712.0729063308,0.0,1.0
1989-12-27,48.0,48.0,47.62,47.62,16300,4.58198797467962,4.58198797467962,4.5457139032134,4.5457139032134,170755.576907577,0.0,1.0
1989-12-28,48.12,48.5,48.0,48.25,10000,4.59344294461632,4.62971701608253,4.58198797467962,4.60585249538107,104758.022642685,0.0,1.0
1989-12-29,47.62,48.12,47.62,47.88,16600,4.5457139032134,4.59344294461632,4.5457139032134,4.57053300474292,173898.317586858,0.0,1.0
1990-01-02,47.75,48.0,47.75,47.88,34600,4.55812345397816,4.58198797467962,4.55812345397816,4.57053300474292,362462.758343692,0.0,1.0
1990-01-03,48.62,48.88,48.0,48.0,6300,4.64117198601923,4.66599108754874,4.58198797467962,4.58198797467962,65997.5542648918,0.0,1.0
1990-01-04,48.25,48.38,48.12,48.38,5900,4.60585249538107,4.61826204614583,4.59344294461632,4.61826204614583,61807.2333591845,0.0,1.0
1990-01-05,48.12,48.12,48.12,48.12,500,4.59344294461632,4.59344294461632,4.59344294461632,4.59344294461632,5237.90113213427,0.0,1.0
1990-01-08,48.12,48.38,48.12,48.12,1100,4.59344294461632,4.61826204614583,4.59344294461632,4.59344294461632,11523.3824906954,0.0,1.0
1990-01-09,47.75,48.25,47.75,48.25,45600,4.55812345397816,4.60585249538107,4.55812345397816,4.60585249538107,477696.583250646,0.0,1.0
1990-01-10,48.25,48.25,47.75,47.75,4900,4.60585249538107,4.60585249538107,4.55812345397816,4.55812345397816,51331.4310949159,0.0,1.0
1990-01-11,48.25,48.25,48.0,48.25,15700,4.60585249538107,4.60585249538107,4.58198797467962,4.60585249538107,164470.095549016,0.0,1.0
1990-01-12,47.62,48.75,47.62,48.25,9900,4.5457139032134,4.65358153678399,4.5457139032134,4.60585249538107,103710.442416259,0.0,1.0
1990-01-15,47.38,47.62,47.38,47.62,11600,4.52280396334,4.5457139032134,4.52280396334,4.5457139032134,121519.306265515,0.0,1.0
1990-01-16,46.75,47.25,46.75,47.25,9700,4.46266537117233,4.51039441257525,4.46266537117233,4.51039441257525,101615.281963405,0.0,1.0
1990-01-17,47.25,47.25,46.88,47.0,6000,4.51039441257525,4.51039441257525,4.47507492193709,4.48652989187379,62854.8135856113,0.0,1.0
1990-01-18,47.0,47.12,47.0,47.0,4300,4.48652989187379,4.49798486181049,4.48652989187379,4.48652989187379,45045.9497363548,0.0,1.0
1990-01-19,47.0,47.0,47.0,47.0,800,4.48652989187379,4.48652989187379,4.48652989187379,4.48652989187379,8380.64181141484,0.0,1.0
1990-01-22,47.12,47.75,47.12,47.25,29700,4.49798486181049,4.55812345397816,4.49798486181049,4.51039441257525,311131.327248776,0.0,1.0
1990-01-23,47.5,47.5,46.88,47.12,23200,4.5342589332767,4.5342589332767,4.47507492193709,4.49798486181049,243038.612531031,0.0,1.0
1990-01-24,47.0,47.5,46.88,47.5,3400,4.48652989187379,4.5342589332767,4.47507492193709,4.5342589332767,35617.7276985131,0.0,1.0
1990-01-25,46.12,46.75,46.12,46.75,4600,4.40252677900466,4.46266537117233,4.40252677900466,4.46266537117233,48188.6904156354,0.0,1.0
1990-01-26,46.38,46.38,45.88,46.0,54300,4.42734588053418,4.42734588053418,4.37961683913127,4.39107180906797,568836.062949782,0.0,1.0
1990-01-29,46.25,46.38,46.12,46.38,16200,4.41493632976942,4.42734588053418,4.40252677900466,4.42734588053418,169707.996681151,0.0,1.0
1990-01-30,46.0,46.25,46.0,46.25,11900,4.39107180906797,4.41493632976942,4.39107180906797,4.41493632976942,124662.046944796,0.0,1.0
1990-01-31,46.38,46.38,46.0,46.0,15400,4.42734588053418,4.42734588053418,4.39107180906797,4.39107180906797,161327.354869736,0.0,1.0
1990-02-01,46.0,46.62,46.0,46.12,15900,4.39107180906797,4.45025582040758,4.39107180906797,4.40252677900466,166565.25600187,0.0,1.0
1990-02-02,46.12,46.25,45.5,46.0,19600,4.40252677900466,4.41493632976942,4.34334276766505,4.39107180906797,205325.724379664,0.0,1.0
1990-02-05,46.5,46.5,46.12,46.12,82800,4.43880085047088,4.43880085047088,4.40252677900466,4.40252677900466,867396.427481436,0.0,1.0
1990-02-06,46.38,46.75,46.38,46.5,19600,4.42734588053418,4.46266537117233,4.42734588053418,4.43880085047088,205325.724379664,0.0,1.0
1990-02-07,46.62,46.62,46.5,46.5,13700,4.45025582040758,4.45025582040758,4.43880085047088,4.43880085047088,143518.491020479,0.0,1.0
1990-02-08,46.75,46.75,46.5,46.5,6700,4.46266537117233,4.46266537117233,4.43880085047088,4.43880085047088,70187.8751705994,0.0,1.0
1990-02-09,47.12,47.12,46.75,46.75,1800,4.49798486181049,4.49798486181049,4.46266537117233,4.46266537117233,18856.4440756834,0.0,1.0
1990-02-12,47.0,47.0,46.88,46.88,25400,4.48652989187379,4.48652989187379,4.47507492193709,4.47507492193709,266085.377512421,0.0,1.0
1990-02-13,46.5,46.88,46.38,46.62,7300,4.49607570015437,4.53281782415563,4.48447292415397,4.50767847615477,75499.1736434387,0.6,1.0
1990-02-14,46.38,46.38,46.38,46.38,100,4.48447292415397,4.48447292415397,4.48447292415397,4.48447292415397,1034.23525538957,0.0,1.0
1990-02-15,47.0,47.0,46.62,46.62,42300,4.54442060015603,4.54442060015603,4.50767847615477,4.50767847615477,437481.513029789,0.0,1.0
1990-02-16,47.0,47.0,46.88,46.88,15300,4.54442060015603,4.54442060015603,4.53281782415563,4.53281782415563,158237.994074604,0.0,1.0
1990-02-20,46.88,47.0,46.75,47.0,9100,4.53281782415563,4.54442060015603,4.5202481501552,4.54442060015603,94115.408240451,0.0,1.0
1990-02-21,46.62,46.88,46.5,46.62,6500,4.50767847615477,4.53281782415563,4.49607570015437,4.50767847615477,67225.2916003221,0.0,1.0
1990-02-22,46.38,46.62,46.38,46.38,3400,4.48447292415397,4.50767847615477,4.48447292415397,4.48447292415397,35163.9986832454,0.0,1.0
1990-02-23,46.5,46.75,46.38,46.38,9100,4.49607570015437,4.5202481501552,4.48447292415397,4.48447292415397,94115.408240451,0.0,1.0
1990-02-26,46.62,46.75,46.38,46.62,10900,4.50767847615477,4.5202481501552,4.48447292415397,4.50767847615477,112731.642837463,0.0,1.0
1990-02-27,46.0,46.38,46.0,46.38,800,4.44773080015271,4.48447292415397,4.44773080015271,4.48447292415397,8273.88204311657,0.0,1.0
1990-02-28,47.0,47.0,46.25,46.25,9400,4.54442060015603,4.54442060015603,4.47190325015354,4.47190325015354,97218.1140066197,0.0,1.0
1990-03-01,47.25,47.25,47.0,47.0,55800,4.56859305015686,4.56859305015686,4.54442060015603,4.54442060015603,577103.272507381,0.0,1.0
1990-03-02,47.5,47.5,47.25,47.38,37000,4.59276550015769,4.59276550015769,4.56859305015686,4.58116272415729,382667.044494141,0.0,1.0
1990-03-05,48.0,48.0,47.5,47.5,15900,4.64111040015935,4.64111040015935,4.59276550015769,4.59276550015769,164443.405606942,0.0,1.0
1990-03-06,49.0,49.0,48.25,48.25,67000,4.73780020016267,4.73780020016267,4.66528285016018,4.66528285016018,692937.621111013,0.0,1.0
1990-03-07,48.88,49.0,48.88,49.0,114300,4.72619742416228,4.73780020016267,4.72619742416228,4.73780020016267,1182130.89691028,0.0,1.0
1990-03-08,49.0,49.0,48.88,48.88,5300,4.73780020016267,4.73780020016267,4.72619742416228,4.72619742416228,54814.4685356473,0.0,1.0
1990-03-09,48.75,49.0,48.75,49.0,19200,4.71362775016184,4.73780020016267,4.71362775016184,4.73780020016267,198573.169034798,0.0,1.0
1990-03-12,48.88,49.25,48.75,48.75,73200,4.72619742416228,4.7619726501635,4.71362775016184,4.71362775016184,757060.206945165,0.0,1.0
1990-03-13,50.12,50.25,49.0,49.0,19800,4.84609277616639,4.85866245016682,4.73780020016267,4.73780020016267,204778.580567135,0.0,1.0
1990-03-14,49.88,50.0,49.75,50.0,11400,4.82288722416559,4.83449000016599,4.81031755016516,4.83449000016599,117902.819114411,0.0,1.0
1990-03-15,50.5,50.75,49.75,49.75,37300,4.88283490016765,4.90700735016848,4.81031755016516,4.81031755016516,385769.75026031,0.0,1.0
1990-03-16,51.0,51.5,50.38,50.38,14700,4.93117980016931,4.97952470017097,4.87123212416725,4.87123212416725,152032.582542267,0.0,1.0
1990-03-19,51.25,51.5,51.0,51.0,82300,4.95535225017014,4.97952470017097,4.93117980016931,4.93117980016931,851175.615185617,0.0,1.0
1990-03-20,50.75,51.25,50.62,51.25,20000,4.90700735016848,4.95535225017014,4.89443767616805,4.95535225017014,206847.051077914,0.0,1.0
1990-03-21,50.5,50.62,50.38,50.5,37700,4.88283490016765,4.89443767616805,4.87123212416725,4.88283490016765,389906.691281868,0.0,1.0
1990-03-22,49.88,50.5,49.88,50.5,7300,4.82288722416559,4.88283490016765,4.82288722416559,4.88283490016765,75499.1736434387,0.0,1.0
1990-03-23,50.0,50.0,49.88,49.88,38700,4.83449000016599,4.83449000016599,4.82288722416559,4.82288722416559,400249.043835764,0.0,1.0
1990-03-26,49.75,50.0,49.62,50.0,14400,4.81031755016516,4.83449000016599,4.79774787616473,4.83449000016599,148929.876776098,0.0,1.0
1990-03-27,49.62,50.0,49.62,49.88,1700,4.79774787616473,4.83449000016599,4.79774787616473,4.82288722416559,17581.9993416227,0.0,1.0
1990-03-28,50.25,50.25,49.88,49.88,12800,4.85866245016682,4.85866245016682,4.82288722416559,4.82288722416559,132382.112689865,0.0,1.0
1990-03-29,50.38,50.38,50.12,50.38,5700,4.87123212416725,4.87123212416725,4.84609277616639,4.87123212416725,58951.4095572056,0.0,1.0
1990-03-30,50.5,50.5,49.88,50.0,23900,4.88283490016765,4.88283490016765,4.82288722416559,4.83449000016599,247182.226038108,0.0,1.0
1990-04-02,50.38,50.38,50.25,50.25,2500,4.87123212416725,4.87123212416725,4.85866245016682,4.85866245016682,25855.8813847393,0.0,1.0
1990-04-03,50.5,50.5,50.12,50.25,33000,4.88283490016765,4.88283490016765,4.84609277616639,4.85866245016682,341297.634278558,0.0,1.0
1990-04-04,50.88,51.0,50.75,50.75,11600,4.91957702416891,4.93117980016931,4.90700735016848,4.90700735016848,119971.28962519,0.0,1.0
1990-04-05,51.0,51.0,50.88,50.88,23700,4.93117980016931,4.93117980016931,4.91957702416891,4.91957702416891,245113.755527328,0.0,1.0
1990-04-06,51.12,51.25,51.0,51.0,17400,4.94278257616971,4.95535225017014,4.93117980016931,4.93117980016931,179956.934437785,0.0,1.0
1990-04-09,50.62,51.0,50.62,51.0,55300,4.89443767616805,4.93117980016931,4.89443767616805,4.93117980016931,571932.096230433,0.0,1.0
1990-04-10,51.0,51.0,50.38,50.38,13200,4.93117980016931,4.93117980016931,4.87123212416725,4.87123212416725,136519.053711423,0.0,1.0
1990-04-11,51.88,51.88,51.0,51.25,6100,5.01626682417223,5.01626682417223,4.93117980016931,4.95535225017014,63088.3505787638,0.0,1.0
1990-04-12,52.25,52.5,52.12,52.12,15200,5.05204205017346,5.07621450017429,5.03947237617303,5.03947237617303,157203.758819215,0.0,1.0
1990-04-16,52.5,52.62,52.25,52.25,48100,5.07621450017429,5.08781727617469,5.05204205017346,5.05204205017346,497467.157842384,0.0,1.0
1990-04-17,52.25,52.25,51.88,52.0,41300,5.05204205017346,5.05204205017346,5.01626682417223,5.02786960017263,427139.160475893,0.0,1.0
1990-04-18,52.38,52.38,52.0,52.25,92700,5.06461172417389,5.06461172417389,5.02786960017263,5.05204205017346,958736.081746133,0.0,1.0
1990-04-19,53.0,53.12,52.0,52.25,40800,5.12455940017595,5.13616217617635,5.02786960017263,5.05204205017346,421967.984198945,0.0,1.0
1990-04-20,51.88,53.12,51.88,53.12,16500,5.01626682417223,5.13616217617635,5.01626682417223,5.13616217617635,170648.817139279,0.0,1.0
1990-04-23,51.25,52.0,51.25,52.0,21400,4.95535225017014,5.02786960017263,4.95535225017014,5.02786960017263,221326.344653368,0.0,1.0
1990-04-24,51.25,51.5,51.25,51.25,21100,4.95535225017014,4.97952470017097,4.95535225017014,4.95535225017014,218223.638887199,0.0,1.0
1990-04-25,51.0,51.0,50.88,51.0,7600,4.93117980016931,4.93117980016931,4.91957702416891,4.93117980016931,78601.8794096074,0.0,1.0
1990-04-26,50.88,50.88,50.62,50.75,9000,4.91957702416891,4.91957702416891,4.89443767616805,4.90700735016848,93081.1729850614,0.0,1.0
1990-04-27,50.5,51.0,50.25,51.0,9800,4.88283490016765,4.93117980016931,4.85866245016682,4.93117980016931,101355.055028178,0.0,1.0
1990-04-30,49.5,49.88,49.38,49.62,37700,4.84415898016633,4.88134646324639,4.83241556445683,4.85590239587582,385237.150068911,0.6,1.0
1990-05-01,49.75,49.75,49.5,49.62,27300,4.8686244295611,4.8686244295611,4.84415898016633,4.85590239587582,278964.832808522,0.0,1.0
1990-05-02,50.12,50.25,49.62,49.75,9800,4.90483329466538,4.91755532835066,4.85590239587582,4.8686244295611,100141.222033828,0.0,1.0
1990-05-03,50.25,50.25,50.0,50.0,12400,4.91755532835066,4.91755532835066,4.89308987895588,4.89308987895588,126709.301348926,0.0,1.0
1990-05-04,50.38,50.5,49.88,50.5,54900,4.93027736203595,4.94202077774544,4.88134646324639,4.94202077774544,560995.213230325,0.0,1.0
1990-05-07,50.5,50.62,50.25,50.38,16900,4.94202077774544,4.95376419345494,4.91755532835066,4.93027736203595,172692.515548133,0.0,1.0
1990-05-08,50.5,50.62,50.38,50.5,18500,4.94202077774544,4.95376419345494,4.93027736203595,4.94202077774544,189042.102818962,0.0,1.0
1990-05-09,50.38,50.38,50.25,50.25,11400,4.93027736203595,4.93027736203595,4.91755532835066,4.91755532835066,116490.809304658,0.0,1.0
1990-05-10,50.38,50.38,50.25,50.38,7300,4.93027736203595,4.93027736203595,4.91755532835066,4.93027736203595,74594.9919231579,0.0,1.0
1990-05-11,50.38,50.5,50.12,50.5,11600,4.93027736203595,4.94202077774544,4.90483329466538,4.94202077774544,118534.507713511,0.0,1.0
1990-05-14,51.38,51.88,50.38,50.38,46200,5.02813915961507,5.07707005840463,4.93027736203595,4.93027736203595,472094.332445191,0.0,1.0
1990-05-15,51.0,51.12,51.0,51.12,12000,4.990951676535,5.0026950922445,4.990951676535,5.0026950922445,122621.904531219,0.0,1.0
1990-05-16,51.38,51.5,51.0,51.0,13000,5.02813915961507,5.03988257532456,4.990951676535,4.990951676535,132840.396575487,0.0,1.0
1990-05-17,51.75,51.88,51.38,51.38,6000,5.06434802471934,5.07707005840463,5.02813915961507,5.02813915961507,61310.9522656093,0.0,1.0
1990-05-18,51.75,51.88,51.62,51.75,1900,5.06434802471934,5.07707005840463,5.05162599103405,5.06434802471934,19415.1348841096,0.0,1.0
1990-05-21,52.38,52.5,51.5,51.5,12700,5.12600095719418,5.13774437290368,5.03988257532456,5.03988257532456,129774.848962206,0.0,1.0
1990-05-22,52.5,52.75,52.5,52.62,4000,5.13774437290368,5.16220982229846,5.13774437290368,5.14948778861317,40873.9681770728,0.0,1.0
1990-05-23,51.62,52.62,51.38,52.62,12400,5.05162599103405,5.14948778861317,5.02813915961507,5.14948778861317,126709.301348926,0.0,1.0
1990-05-24,51.75,52.0,51.38,52.0,12700,5.06434802471934,5.08881347411412,5.02813915961507,5.08881347411412,129774.848962206,0.0,1.0
1990-05-25,51.5,51.62,51.25,51.62,6300,5.03988257532456,5.05162599103405,5.01541712592978,5.05162599103405,64376.4998788897,0.0,1.0
1990-05-29,51.62,51.88,51.5,51.88,15100,5.05162599103405,5.07707005840463,5.03988257532456,5.07707005840463,154299.22986845,0.0,1.0
1990-05-30,51.75,51.88,51.62,51.88,14200,5.06434802471934,5.07707005840463,5.05162599103405,5.07707005840463,145102.587028609,0.0,1.0
1990-05-31,51.88,52.0,51.62,51.75,29400,5.07707005840463,5.08881347411412,5.05162599103405,5.06434802471934,300423.666101485,0.0,1.0
1990-06-01,52.0,52.0,51.62,52.0,3800,5.08881347411412,5.08881347411412,5.05162599103405,5.08881347411412,38830.2697682192,0.0,1.0
1990-06-04,52.25,52.25,52.0,52.12,19500,5.1132789235089,5.1132789235089,5.08881347411412,5.10055688982361,199260.59486323,0.0,1.0
1990-06-05,52.5,53.0,52.12,52.12,40200,5.13774437290368,5.18667527169324,5.10055688982361,5.10055688982361,410783.380179582,0.0,1.0
1990-06-06,53.12,53.12,52.62,52.62,21000,5.19841868740273,5.19841868740273,5.14948778861317,5.14948778861317,214588.332929632,0.0,1.0
1990-06-07,53.25,53.88,53.12,53.25,22300,5.21114072108802,5.27279365356286,5.19841868740273,5.21114072108802,227872.372587181,0.0,1.0
1990-06-08,52.75,53.38,52.25,53.12,43300,5.16220982229846,5.2238627547733,5.1132789235089,5.19841868740273,442460.705516813,0.0,1.0
1990-06-11,54.12,54.12,52.62,52.62,8000,5.29628048498185,5.29628048498185,5.14948778861317,5.14948778861317,81747.9363541457,0.0,1.0
1990-06-12,54.5,54.62,54.25,54.38,20900,5.33346796806191,5.34521138377141,5.30900251866713,5.32172455235242,213566.483725206,0.0,1.0
1990-06-13,54.5,55.0,54.38,54.5,14300,5.33346796806191,5.38239886685147,5.32172455235242,5.33346796806191,146124.436233035,0.0,1.0
1990-06-14,54.12,54.62,54.12,54.62,15400,5.29628048498185,5.34521138377141,5.29628048498185,5.34521138377141,157364.77748173,0.0,1.0
1990-06-15,53.75,54.12,53.75,54.12,7600,5.26007161987757,5.29628048498185,5.26007161987757,5.29628048498185,77660.5395364385,0.0,1.0
1990-06-18,53.38,53.75,53.12,53.5,38900,5.2238627547733,5.26007161987757,5.19841868740273,5.2356061704828,397499.340522034,0.0,1.0
1990-06-19,53.88,54.12,53.5,53.62,12600,5.27279365356286,5.29628048498185,5.2356061704828,5.24734958619229,128752.999757779,0.0,1.0
1990-06-20,54.5,54.5,53.88,53.88,9100,5.33346796806191,5.33346796806191,5.27279365356286,5.27279365356286,92988.2776028408,0.0,1.0
1990-06-21,54.25,54.88,54.12,54.75,16900,5.30900251866713,5.37065545114198,5.29628048498185,5.35793341745669,172692.515548133,0.0,1.0
1990-06-22,54.12,54.75,54.12,54.38,60300,5.29628048498185,5.35793341745669,5.29628048498185,5.32172455235242,616175.070269373,0.0,1.0
1990-06-25,53.5,54.25,53.5,54.12,22200,5.2356061704828,5.30900251866713,5.2356061704828,5.29628048498185,226850.523382754,0.0,1.0
1990-06-26,53.12,53.62,53.0,53.62,7200,5.19841868740273,5.24734958619229,5.18667527169324,5.24734958619229,73573.1427187311,0.0,1.0
1990-06-27,52.75,52.88,52.62,52.88,30800,5.16220982229846,5.17493185598374,5.14948778861317,5.17493185598374,314729.554963461,0.0,1.0
1990-06-28,53.0,53.0,52.75,52.75,4500,5.18667527169324,5.18667527169324,5.16220982229846,5.16220982229846,45983.2141992069,0.0,1.0
1990-06-29,54.5,54.5,53.0,53.0,28300,5.33346796806191,5.33346796806191,5.18667527169324,5.18667527169324,289183.324852791,0.0,1.0
1990-07-02,54.12,54.38,54.0,54.38,11300,5.29628048498185,5.32172455235242,5.28453706927236,5.32172455235242,115468.960100231,0.0,1.0
1990-07-03,53.88,54.0,53.75,54.0,8100,5.27279365356286,5.28453706927236,5.26007161987757,5.28453706927236,82769.7855585725,0.0,1.0
1990-07-05,54.5,54.5,53.88,54.0,9000,5.33346796806191,5.33346796806191,5.27279365356286,5.28453706927236,91966.4283984139,0.0,1.0
1990-07-06,54.5,54.75,54.12,54.38,27700,5.33346796806191,5.35793341745669,5.29628048498185,5.32172455235242,283052.22962623,0.0,1.0
1990-07-09,55.0,55.25,54.5,54.5,61500,5.38239886685147,5.40686431624625,5.33346796806191,5.33346796806191,628437.260722495,0.0,1.0
1990-07-10,54.38,55.0,54.38,54.88,85600,5.32172455235242,5.38239886685147,5.32172455235242,5.37065545114198,874702.918989359,0.0,1.0
1990-07-11,54.5,54.5,54.38,54.38,42700,5.33346796806191,5.33346796806191,5.32172455235242,5.32172455235242,436329.610290253,0.0,1.0
1990-07-12,54.88,54.88,54.5,54.5,37800,5.37065545114198,5.37065545114198,5.33346796806191,5.33346796806191,386258.999273338,0.0,1.0
1990-07-13,55.88,56.0,54.62,54.62,122900,5.4685172487211,5.48026066443059,5.34521138377141,5.34521138377141,1255852.67224056,0.0,1.0
1990-07-16,56.75,57.0,55.75,55.75,21000,5.55365701261493,5.57812246200971,5.45579521503581,5.45579521503581,214588.332929632,0.0,1.0
1990-07-17,56.0,56.75,55.75,56.75,32800,5.48026066443059,5.55365701261493,5.45579521503581,5.55365701261493,335166.539051997,0.0,1.0
1990-07-18,55.75,56.0,55.75,56.0,14100,5.45579521503581,5.48026066443059,5.45579521503581,5.48026066443059,144080.737824182,0.0,1.0
1990-07-19,55.38,55.75,55.38,55.75,39800,5.41958634993154,5.45579521503581,5.41958634993154,5.45579521503581,406695.983361875,0.0,1.0
1990-07-20,55.0,55.25,54.88,55.25,4700,5.38239886685147,5.40686431624625,5.37065545114198,5.40686431624625,48026.9126080606,0.0,1.0
1990-07-23,53.25,54.88,53.25,54.88,12000,5.21114072108802,5.37065545114198,5.21114072108802,5.37065545114198,122621.904531218,0.0,1.0
1990-07-24,53.25,53.25,53.25,53.25,3700,5.21114072108802,5.21114072108802,5.21114072108802,5.21114072108802,37808.4205637924,0.0,1.0
1990-07-25,53.62,54.0,53.0,53.25,45100,5.24734958619229,5.28453706927236,5.18667527169324,5.21114072108802,460853.991196496,0.0,1.0
1990-07-26,53.12,53.62,53.12,53.62,8600,5.19841868740273,5.24734958619229,5.19841868740273,5.24734958619229,87879.0315807066,0.0,1.0
1990-07-27,52.75,53.12,52.62,53.12,3000,5.16220982229846,5.19841868740273,5.14948778861317,5.19841868740273,30655.4761328046,0.0,1.0
1990-07-30,52.5,52.62,52.25,52.62,5000,5.13774437290368,5.14948778861317,5.1132789235089,5.14948778861317,51092.460221341,0.0,1.0
1990-07-31,52.88,52.88,52.38,52.62,27900,5.17493185598374,5.17493185598374,5.12600095719418,5.14948778861317,285095.928035083,0.0,1.0
1990-08-01,52.75,52.88,52.62,52.88,18500,5.16220982229846,5.17493185598374,5.14948778861317,5.17493185598374,189042.102818962,0.0,1.0
1990-08-02,51.5,52.62,51.5,52.62,21700,5.03988257532456,5.14948778861317,5.03988257532456,5.14948778861317,221741.27736062,0.0,1.0
1990-08-03,50.75,51.5,50.75,51.5,14200,4.96648622714022,5.03988257532456,4.96648622714022,5.03988257532456,145102.587028609,0.0,1.0
1990-08-06,49.5,50.5,49.5,50.5,10300,4.84415898016633,4.94202077774544,4.84415898016633,4.94202077774544,105250.468055962,0.0,1.0
1990-08-07,49.5,49.62,49.38,49.38,3900,4.84415898016633,4.85590239587582,4.83241556445683,4.83241556445683,39852.118972646,0.0,1.0
1990-08-08,49.0,49.12,49.0,49.12,5200,4.79522808137677,4.80697149708626,4.79522808137677,4.80697149708626,53136.1586301947,0.0,1.0
1990-08-09,48.25,49.12,48.25,49.12,14800,4.72183173319243,4.80697149708626,4.72183173319243,4.80697149708626,151233.682255169,0.0,1.0
1990-08-10,48.25,48.25,48.0,48.25,8200,4.72183173319243,4.72183173319243,4.69736628379765,4.72183173319243,83791.6347629993,0.0,1.0
1990-08-13,48.0,48.25,47.62,48.25,14300,4.69736628379765,4.72183173319243,4.66017880071758,4.72183173319243,146124.436233035,0.0,1.0
1990-08-14,47.88,48.25,47.75,47.88,7500,4.68562286808815,4.72183173319243,4.67290083440287,4.68562286808815,76638.6903320117,0.0,1.0
1990-08-15,47.0,47.75,47.0,47.75,12300,4.658221564766,4.73255488760801,4.658221564766,4.73255488760801,124103.156529232,0.6,1.0
1990-08-16,46.25,46.75,46.12,46.75,21700,4.58388824192399,4.63344379048533,4.57100379929804,4.63344379048533,218946.219242629,0.0,1.0
1990-08-17,45.12,46.0,45.12,46.0,4200,4.47189270217536,4.55911046764332,4.47189270217536,4.55911046764332,42376.6875953476,0.0,1.0
1990-08-20,44.12,45.12,44.0,45.12,31300,4.37278160505268,4.47189270217536,4.36088827339796,4.47189270217536,315807.219460566,0.0,1.0
1990-08-21,42.75,43.88,41.5,43.88,73500,4.23699940199461,4.34899494174324,4.11311053059126,4.34899494174324,741592.032918582,0.0,1.0
1990-08-22,43.5,43.5,42.5,42.75,37300,4.31133272483662,4.31133272483662,4.21222162771394,4.23699940199461,376345.344596777,0.0,1.0
1990-08-23,43.25,43.38,43.25,43.38,1200,4.28655495055595,4.2994393931819,4.28655495055595,4.2994393931819,12107.6250272422,0.0,1.0
1990-08-24,43.62,43.75,42.5,43.5,24700,4.32322605649134,4.33611049911729,4.21222162771394,4.31133272483662,249215.281810735,0.0,1.0
1990-08-27,43.75,44.5,43.62,44.12,36300,4.33611049911729,4.4104438219593,4.32322605649134,4.37278160505268,366255.657074075,0.0,1.0
1990-08-28,43.75,44.0,43.5,44.0,27900,4.33611049911729,4.36088827339796,4.31133272483662,4.36088827339796,281502.28188338,0.0,1.0
1990-08-29,43.62,43.88,43.62,43.88,18800,4.32322605649134,4.34899494174324,4.32322605649134,4.34899494174324,189686.125426794,0.0,1.0
1990-08-30,43.38,43.62,43.25,43.62,14100,4.2994393931819,4.32322605649134,4.28655495055595,4.32322605649134,142264.594070095,0.0,1.0
1990-08-31,43.25,43.38,43.25,43.38,10700,4.28655495055595,4.2994393931819,4.28655495055595,4.2994393931819,107959.656492909,0.0,1.0
1990-09-04,42.88,43.38,42.88,43.38,14600,4.24988384462056,4.2994393931819,4.24988384462056,4.2994393931819,147309.437831446,0.0,1.0
1990-09-05,42.75,42.88,42.75,42.88,62700,4.23699940199461,4.24988384462056,4.23699940199461,4.24988384462056,632623.407673403,0.0,1.0
1990-09-06,44.62,45.25,43.0,43.0,27500,4.42233715361402,4.48477714480131,4.26177717627528,4.26177717627528,277466.4068743,0.0,1.0
1990-09-07,45.75,46.0,44.75,44.75,20100,4.53433269336265,4.55911046764332,4.43522159623997,4.43522159623997,202802.719206306,0.0,1.0
1990-09-10,46.25,46.75,46.0,46.0,6000,4.58388824192399,4.63344379048533,4.55911046764332,4.55911046764332,60538.1251362108,0.0,1.0
1990-09-11,46.12,46.5,46.12,46.5,3600,4.57100379929804,4.60866601620466,4.57100379929804,4.60866601620466,36322.8750817265,0.0,1.0
1990-09-12,45.5,46.12,45.25,46.12,20200,4.50955491908198,4.57100379929804,4.48477714480131,4.57100379929804,203811.687958576,0.0,1.0
1990-09-13,44.88,45.38,44.5,45.38,9300,4.44810603886592,4.49766158742726,4.4104438219593,4.49766158742726,93834.0939611267,0.0,1.0
1990-09-14,44.5,45.12,44.25,45.12,34300,4.4104438219593,4.47189270217536,4.38566604767863,4.47189270217536,346076.282028672,0.0,1.0
1990-09-17,44.75,44.88,44.5,44.5,5300,4.43522159623997,4.44810603886592,4.4104438219593,4.4104438219593,53475.3438703196,0.0,1.0
1990-09-18,44.5,44.75,44.5,44.75,1100,4.4104438219593,4.43522159623997,4.4104438219593,4.43522159623997,11098.656274972,0.0,1.0
1990-09-19,44.38,44.38,44.0,44.25,3400,4.39855049030458,4.39855049030458,4.36088827339796,4.38566604767863,34304.9375771861,0.0,1.0
1990-09-20,42.75,44.12,42.75,44.12,24200,4.23699940199461,4.37278160505268,4.23699940199461,4.37278160505268,244170.438049384,0.0,1.0
1990-09-21,42.75,42.75,42.5,42.75,17700,4.23699940199461,4.23699940199461,4.21222162771394,4.23699940199461,178587.469151822,0.0,1.0
1990-09-24,43.0,43.25,42.75,42.75,9300,4.26177717627528,4.28655495055595,4.23699940199461,4.23699940199461,93834.0939611267,0.0,1.0
1990-09-25,44.12,44.25,43.0,43.25,27800,4.37278160505268,4.38566604767863,4.26177717627528,4.28655495055595,280493.31313111,0.0,1.0
1990-09-26,44.12,44.75,44.0,44.75,39800,4.37278160505268,4.43522159623997,4.36088827339796,4.43522159623997,401569.563403532,0.0,1.0
1990-09-27,43.38,43.88,43.38,43.88,10800,4.2994393931819,4.34899494174324,4.2994393931819,4.34899494174324,108968.625245179,0.0,1.0
1990-09-28,43.5,43.5,43.38,43.38,3900,4.31133272483662,4.31133272483662,4.2994393931819,4.2994393931819,39349.781338537,0.0,1.0
1990-10-01,43.5,43.5,43.38,43.5,56400,4.31133272483662,4.31133272483662,4.2994393931819,4.31133272483662,569058.376280381,0.0,1.0
1990-10-02,44.0,44.38,43.38,43.38,13500,4.36088827339796,4.39855049030458,4.2994393931819,4.2994393931819,136210.781556474,0.0,1.0
1990-10-03,43.5,44.0,43.5,44.0,17300,4.31133272483662,4.36088827339796,4.31133272483662,4.36088827339796,174551.594142741,0.0,1.0
1990-10-04,43.5,43.62,43.38,43.5,5100,4.31133272483662,4.32322605649134,4.2994393931819,4.31133272483662,51457.4063657792,0.0,1.0
1990-10-05,43.62,43.88,43.38,43.38,10100,4.32322605649134,4.34899494174324,4.2994393931819,4.2994393931819,101905.843979288,0.0,1.0
1990-10-08,43.75,43.75,43.75,43.75,100,4.33611049911729,4.33611049911729,4.33611049911729,4.33611049911729,1008.96875227018,0.0,1.0
1990-10-09,43.38,43.5,43.38,43.5,800,4.2994393931819,4.31133272483662,4.2994393931819,4.31133272483662,8071.75001816144,0.0,1.0
1990-10-10,42.88,43.25,42.88,43.25,7100,4.24988384462056,4.28655495055595,4.24988384462056,4.28655495055595,71636.7814111827,0.0,1.0
1990-10-11,42.5,42.88,42.38,42.62,7900,4.21222162771394,4.24988384462056,4.20032829605922,4.22411495936866,79708.5314293442,0.0,1.0
1990-10-12,42.0,42.5,42.0,42.5,5100,4.1626660791526,4.21222162771394,4.1626660791526,4.21222162771394,51457.4063657792,0.0,1.0
1990-10-15,42.88,42.88,42.38,42.5,6700,4.24988384462056,4.24988384462056,4.20032829605922,4.21222162771394,67600.906402102,0.0,1.0
1990-10-16,42.75,42.75,42.38,42.62,2700,4.23699940199461,4.23699940199461,4.20032829605922,4.22411495936866,27242.1563112949,0.0,1.0
1990-10-17,42.25,42.75,42.25,42.5,10300,4.18744385343327,4.23699940199461,4.18744385343327,4.21222162771394,103923.781483829,0.0,1.0
1990-10-18,42.25,42.25,41.75,42.25,2700,4.18744385343327,4.18744385343327,4.13788830487193,4.18744385343327,27242.1563112949,0.0,1.0
1990-10-19,41.75,42.0,41.62,42.0,19200,4.13788830487193,4.1626660791526,4.12500386224598,4.1626660791526,193722.000435875,0.0,1.0
1990-10-22,42.12,42.12,42.0,42.0,2000,4.17455941080732,4.17455941080732,4.1626660791526,4.1626660791526,20179.3750454036,0.0,1.0
1990-10-23,41.88,42.25,41.5,42.25,6700,4.15077274749788,4.18744385343327,4.11311053059126,4.18744385343327,67600.906402102,0.0,1.0
1990-10-24,41.25,41.62,41.25,41.38,3300,4.08833275631059,4.12500386224598,4.08833275631059,4.10121719893654,33295.9688249159,0.0,1.0
1990-10-25,41.12,41.12,41.12,41.12,100,4.07544831368464,4.07544831368464,4.07544831368464,4.07544831368464,1008.96875227018,0.0,1.0
1990-10-26,39.62,40.62,39.62,40.38,9000,3.92678166800062,4.0258927651233,3.92678166800062,4.00210610181385,90807.1877043162,0.0,1.0
1990-10-29,39.62,39.75,39.62,39.75,1700,3.92678166800062,3.93966611062657,3.92678166800062,3.93966611062657,17152.4687885931,0.0,1.0
1990-10-30,39.0,39.62,39.0,39.62,49400,3.86533278778455,3.92678166800062,3.86533278778455,3.92678166800062,498430.56362147,0.0,1.0
1990-10-31,38.0,39.0,38.0,39.0,6600,3.76622169066187,3.86533278778455,3.76622169066187,3.86533278778455,66591.937649832,0.0,1.0
1990-11-01,37.75,38.0,36.5,37.5,32400,3.7414439163812,3.76622169066187,3.61755504497785,3.71666614210053,326905.875735539,0.0,1.0
1990-11-02,38.0,38.12,37.62,38.0,10200,3.76622169066187,3.7781150223166,3.72855947375525,3.76622169066187,102914.812731559,0.0,1.0
1990-11-05,37.75,38.38,37.62,37.62,8700,3.80091057465481,3.86434298954309,3.7878213461858,3.7878213461858,86406.9263270754,0.6,1.0
1990-11-06,38.12,38.5,37.75,37.88,24700,3.83816453260507,3.87642535428372,3.80091057465481,3.81399980312382,245316.216123996,0.0,1.0
1990-11-07,38.0,38.12,38.0,38.12,17500,3.82608216786445,3.83816453260507,3.82608216786445,3.83816453260507,173807.035715381,0.0,1.0
1990-11-08,38.0,38.0,37.88,38.0,4100,3.82608216786445,3.82608216786445,3.81399980312382,3.82608216786445,40720.5055104608,0.0,1.0
1990-11-09,37.75,38.0,37.62,38.0,13600,3.80091057465481,3.82608216786445,3.7878213461858,3.82608216786445,135072.896327382,0.0,1.0
1990-11-12,38.12,38.12,37.62,37.88,12400,3.83816453260507,3.83816453260507,3.7878213461858,3.81399980312382,123154.699592613,0.0,1.0
1990-11-13,37.88,38.12,37.88,38.12,3500,3.81399980312382,3.83816453260507,3.81399980312382,3.83816453260507,34761.4071430763,0.0,1.0
1990-11-14,38.12,38.12,37.75,37.75,23500,3.83816453260507,3.83816453260507,3.80091057465481,3.80091057465481,233398.019389227,0.0,1.0
1990-11-15,38.62,38.75,38.0,38.12,19700,3.88850771902434,3.90159694749335,3.82608216786445,3.83816453260507,195657.063062458,0.0,1.0
1990-11-16,38.62,38.88,38.62,38.88,13100,3.88850771902434,3.91468617596236,3.88850771902434,3.91468617596236,130106.981021228,0.0,1.0
1990-11-19,39.38,39.38,38.75,38.75,7800,3.96502936238163,3.96502936238163,3.90159694749335,3.90159694749335,77468.2787759986,0.0,1.0
1990-11-20,39.12,39.5,39.12,39.5,12300,3.93885090544361,3.97711172712225,3.93885090544361,3.97711172712225,122161.516531382,0.0,1.0
1990-11-21,39.0,39.25,39.0,39.25,20000,3.92676854070298,3.95194013391262,3.92676854070298,3.95194013391262,198636.61224615,0.0,1.0
1990-11-23,39.12,39.12,38.88,39.0,2900,3.93885090544361,3.93885090544361,3.91468617596236,3.92676854070298,28802.3087756918,0.0,1.0
1990-11-26,39.25,39.25,38.75,38.88,10300,3.95194013391262,3.95194013391262,3.90159694749335,3.91468617596236,102297.855306767,0.0,1.0
1990-11-27,39.0,39.38,38.88,39.25,14400,3.92676854070298,3.96502936238163,3.91468617596236,3.95194013391262,143018.360817228,0.0,1.0
1990-11-28,40.0,40.0,39.0,39.0,4000,4.02745491354152,4.02745491354152,3.92676854070298,3.92676854070298,39727.3224492301,0.0,1.0
1990-11-29,40.12,40.62,39.75,39.75,80700,4.03953727828215,4.08988046470142,4.00228332033189,4.00228332033189,801498.730413216,0.0,1.0
1990-11-30,39.88,40.0,39.75,39.75,17100,4.0153725488009,4.02745491354152,4.00228332033189,4.00228332033189,169834.303470458,0.0,1.0
1990-12-03,39.62,40.12,39.62,40.0,8800,3.98919409186288,4.03953727828215,3.98919409186288,4.02745491354152,87400.1093883061,0.0,1.0
1990-12-04,39.62,39.75,39.5,39.62,16800,3.98919409186288,4.00228332033189,3.97711172712225,3.98919409186288,166854.754286766,0.0,1.0
1990-12-05,40.25,40.25,39.75,39.75,44000,4.05262650675116,4.05262650675116,4.00228332033189,4.00228332033189,437000.54694153,0.0,1.0
1990-12-06,40.0,41.25,40.0,40.25,37800,4.02745491354152,4.15331287958969,4.02745491354152,4.05262650675116,375423.197145224,0.0,1.0
1990-12-07,39.88,40.25,39.88,40.25,7400,4.0153725488009,4.05262650675116,4.0153725488009,4.05262650675116,73495.5465310756,0.0,1.0
1990-12-10,41.0,41.0,40.25,40.25,61100,4.12814128638006,4.12814128638006,4.05262650675116,4.05262650675116,606834.850411989,0.0,1.0
1990-12-11,42.0,42.25,41.25,41.25,7700,4.2288276592186,4.25399925242823,4.15331287958969,4.15331287958969,76475.0957147678,0.0,1.0
1990-12-12,41.88,42.0,41.88,42.0,7400,4.21674529447797,4.2288276592186,4.21674529447797,4.2288276592186,73495.5465310757,0.0,1.0
1990-12-13,42.5,42.5,42.12,42.12,2400,4.27917084563787,4.27917084563787,4.24091002395922,4.24091002395922,23836.393469538,0.0,1.0
1990-12-14,44.12,44.12,42.0,42.38,12200,4.4422827696363,4.4422827696363,4.2288276592186,4.26708848089724,121168.333470152,0.0,1.0
1990-12-17,43.12,43.88,43.12,43.88,3900,4.34159639679776,4.41811804015505,4.34159639679776,4.41811804015505,38734.1393879993,0.0,1.0
1990-12-18,43.12,43.25,43.0,43.25,5900,4.34159639679776,4.35468562526677,4.32951403205714,4.35468562526677,58597.8006126143,0.0,1.0
1990-12-19,42.88,43.0,42.88,43.0,500,4.31743166731651,4.32951403205714,4.31743166731651,4.32951403205714,4965.91530615376,0.0,1.0
1990-12-20,44.12,44.12,42.5,42.75,9500,4.4422827696363,4.4422827696363,4.27917084563787,4.3043424388475,94352.3908169214,0.0,1.0
1990-12-21,43.88,44.12,43.88,44.0,10600,4.41811804015505,4.4422827696363,4.41811804015505,4.43020040489567,105277.40449046,0.0,1.0
1990-12-24,44.12,44.25,44.0,44.0,1500,4.4422827696363,4.45537199810531,4.43020040489567,4.43020040489567,14897.7459184613,0.0,1.0
1990-12-26,43.62,44.25,43.62,44.25,2200,4.39193958321703,4.45537199810531,4.39193958321703,4.45537199810531,21850.0273470765,0.0,1.0
1990-12-27,43.62,43.88,43.62,43.62,2400,4.39193958321703,4.41811804015505,4.39193958321703,4.39193958321703,23836.393469538,0.0,1.0
1990-12-28,44.12,44.12,43.62,43.62,3400,4.4422827696363,4.4422827696363,4.39193958321703,4.39193958321703,33768.2240818455,0.0,1.0
1990-12-31,44.75,44.75,43.75,44.0,9400,4.50571518452458,4.50571518452458,4.40502881168604,4.43020040489567,93359.2077556906,0.0,1.0
1991-01-02,44.88,45.0,44.75,45.0,2000,4.51880441299359,4.53088677773421,4.50571518452458,4.53088677773421,19863.661224615,0.0,1.0
1991-01-03,45.0,45.0,44.75,44.75,1400,4.53088677773421,4.53088677773421,4.50571518452458,4.50571518452458,13904.5628572305,0.0,1.0
1991-01-04,45.38,45.38,44.88,44.88,2900,4.56914759941286,4.56914759941286,4.51880441299359,4.51880441299359,28802.3087756918,0.0,1.0
1991-01-07,44.75,45.88,44.75,45.62,11900,4.50571518452458,4.61949078583213,4.50571518452458,4.59331232889411,118188.784286459,0.0,1.0
1991-01-08,44.25,44.88,44.12,44.88,2500,4.45537199810531,4.51880441299359,4.4422827696363,4.51880441299359,24829.5765307688,0.0,1.0
1991-01-09,44.12,44.5,44.12,44.5,7200,4.4422827696363,4.48054359131494,4.4422827696363,4.48054359131494,71509.1804086141,0.0,1.0
1991-01-10,44.5,44.75,44.12,44.12,3700,4.48054359131494,4.50571518452458,4.4422827696363,4.4422827696363,36747.7732655378,0.0,1.0
1991-01-11,44.75,44.75,44.25,44.25,7700,4.50571518452458,4.50571518452458,4.45537199810531,4.45537199810531,76475.0957147678,0.0,1.0
1991-01-14,44.5,44.62,44.38,44.62,700,4.48054359131494,4.49262595605557,4.46846122657432,4.49262595605557,6952.28142861527,0.0,1.0
1991-01-15,43.38,44.5,43.38,44.5,4200,4.36777485373578,4.48054359131494,4.36777485373578,4.48054359131494,41713.6885716916,0.0,1.0
1991-01-16,44.25,44.5,43.62,43.62,8800,4.45537199810531,4.48054359131494,4.39193958321703,4.39193958321703,87400.1093883061,0.0,1.0
1991-01-17,44.38,45.0,44.38,44.5,36000,4.46846122657432,4.53088677773421,4.46846122657432,4.48054359131494,357545.90204307,0.0,1.0
1991-01-18,44.5,44.5,44.25,44.5,6200,4.48054359131494,4.48054359131494,4.45537199810531,4.48054359131494,61577.3497963066,0.0,1.0
1991-01-21,44.5,45.12,44.25,44.25,14400,4.48054359131494,4.54296914247484,4.45537199810531,4.45537199810531,143018.360817228,0.0,1.0
1991-01-22,44.88,45.0,44.62,44.75,14500,4.51880441299359,4.53088677773421,4.49262595605557,4.50571518452458,144011.543878459,0.0,1.0
1991-01-23,45.0,45.0,44.62,45.0,20100,4.53088677773421,4.53088677773421,4.49262595605557,4.53088677773421,199629.795307381,0.0,1.0
1991-01-24,45.0,45.0,44.75,44.88,14500,4.53088677773421,4.53088677773421,4.50571518452458,4.51880441299359,144011.543878459,0.0,1.0
1991-01-25,46.62,46.62,44.75,44.75,10500,4.69399870173264,4.69399870173264,4.50571518452458,4.50571518452458,104284.221429229,0.0,1.0
1991-01-28,47.5,47.5,46.88,46.88,3100,4.78260270983056,4.78260270983056,4.72017715867066,4.72017715867066,30788.6748981533,0.0,1.0
1991-01-29,49.0,49.0,47.5,47.5,8800,4.93363226908837,4.93363226908837,4.78260270983056,4.78260270983056,87400.109388306,0.0,1.0
1991-01-30,50.0,50.62,49.5,49.75,32500,5.0343186419269,5.0967441930868,4.98397545550763,5.00914704871727,322784.494899994,0.0,1.0
1991-01-31,50.12,50.12,50.0,50.0,14300,5.04640100666753,5.04640100666753,5.0343186419269,5.0343186419269,142025.177755997,0.0,1.0
1991-02-01,49.62,50.0,48.88,50.0,4900,4.99605782024826,5.0343186419269,4.92154990434774,5.0343186419269,48665.9700003068,0.0,1.0
1991-02-04,49.62,50.25,49.5,49.75,16800,5.05646964395138,5.12066907715753,5.04424118048354,5.06971714604154,164861.268572468,0.6,1.0
1991-02-05,49.25,49.38,49.0,49.38,23300,5.01876521492554,5.0320127170157,4.99328924936755,5.0320127170157,228646.878436816,0.0,1.0
1991-02-06,49.0,49.25,49.0,49.25,6100,4.99328924936755,5.01876521492554,4.99328924936755,5.01876521492554,59860.3415650032,0.0,1.0
1991-02-07,49.0,49.25,49.0,49.0,9200,4.99328924936755,5.01876521492554,4.99328924936755,4.99328924936755,90281.1708849229,0.0,1.0
1991-02-08,49.12,49.38,49.0,49.0,3000,5.00551771283539,5.0320127170157,4.99328924936755,4.99328924936755,29439.5122450835,0.0,1.0
1991-02-11,49.62,49.75,49.0,49.0,13200,5.05646964395138,5.06971714604154,4.99328924936755,4.99328924936755,129533.853878368,0.0,1.0
1991-02-12,50.38,50.62,50.0,50.0,64400,5.13391657924769,5.15837350618337,5.09519311159954,5.09519311159954,631968.196194461,0.0,1.0
1991-02-13,50.38,50.75,50.25,50.38,21100,5.13391657924769,5.17162100827353,5.12066907715753,5.13391657924769,207057.902790421,0.0,1.0
1991-02-14,50.0,50.38,49.88,50.38,12500,5.09519311159954,5.13391657924769,5.0829646481317,5.13391657924769,122664.634354515,0.0,1.0
1991-02-15,50.25,50.5,50.12,50.25,51700,5.12066907715753,5.14614504271553,5.10742157506738,5.12066907715753,507340.927690274,0.0,1.0
1991-02-19,50.25,50.38,50.25,50.38,2400,5.12066907715753,5.13391657924769,5.12066907715753,5.13391657924769,23551.6097960669,0.0,1.0
1991-02-20,49.75,50.38,49.62,50.38,8500,5.06971714604154,5.13391657924769,5.05646964395138,5.13391657924769,83411.9513610701,0.0,1.0
1991-02-21,49.5,49.88,49.5,49.88,1600,5.04424118048354,5.0829646481317,5.04424118048354,5.0829646481317,15701.0731973779,0.0,1.0
1991-02-22,49.25,49.38,49.25,49.25,4100,5.01876521492554,5.0320127170157,5.01876521492554,5.01876521492554,40234.0000682809,0.0,1.0
1991-02-25,49.0,49.38,48.75,49.38,3000,4.99328924936755,5.0320127170157,4.96781328380955,5.0320127170157,29439.5122450835,0.0,1.0
1991-02-26,48.75,49.12,48.75,49.0,4100,4.96781328380955,5.00551771283539,4.96781328380955,4.99328924936755,40234.0000682809,0.0,1.0
1991-02-27,49.38,49.5,48.75,48.88,4400,5.0320127170157,5.04424118048354,4.96781328380955,4.98106078589971,43177.9512927893,0.0,1.0
1991-02-28,51.12,51.25,49.62,49.62,15400,5.20932543729937,5.22257293938953,5.05646964395138,5.05646964395138,151122.829524762,0.0,1.0
1991-03-01,51.25,51.75,50.62,51.0,55100,5.22257293938953,5.27352487050552,5.15837350618337,5.19709697383153,540705.708234701,0.0,1.0
1991-03-04,53.0,53.0,51.5,51.5,10100,5.40090469829551,5.40090469829551,5.24804890494752,5.24804890494752,99113.024558448,0.0,1.0
1991-03-05,54.25,54.88,53.25,53.25,18800,5.5282845260855,5.59248395929165,5.42638066385351,5.42638066385351,184487.61006919,0.0,1.0
1991-03-06,53.38,54.5,53.38,54.5,14100,5.43962816594367,5.5537604916435,5.43962816594367,5.5537604916435,138365.707551893,0.0,1.0
1991-03-07,53.75,53.88,53.62,53.62,9200,5.4773325949695,5.49058009705966,5.46408509287934,5.46408509287934,90281.170884923,0.0,1.0
1991-03-08,53.75,54.25,53.5,53.5,6100,5.4773325949695,5.5282845260855,5.4518566294115,5.4518566294115,59860.3415650033,0.0,1.0
1991-03-11,54.5,54.62,53.5,53.5,14400,5.5537604916435,5.56598895511133,5.4518566294115,5.4518566294115,141309.658776401,0.0,1.0
1991-03-12,54.38,54.38,54.0,54.25,11100,5.54153202817566,5.54153202817566,5.5028085605275,5.5282845260855,108926.195306809,0.0,1.0
1991-03-13,54.0,54.5,54.0,54.5,15000,5.5028085605275,5.5537604916435,5.5028085605275,5.5537604916435,147197.561225418,0.0,1.0
1991-03-14,52.75,53.75,52.5,53.75,8600,5.37542873273751,5.4773325949695,5.34995276717951,5.4773325949695,84393.2684359062,0.0,1.0
1991-03-15,52.88,53.0,52.88,53.0,19000,5.38867623482767,5.40090469829551,5.38867623482767,5.40090469829551,186450.244218863,0.0,1.0
1991-03-18,52.75,53.0,52.75,53.0,3400,5.37542873273751,5.40090469829551,5.37542873273751,5.40090469829551,33364.7805444281,0.0,1.0
1991-03-19,51.75,52.88,51.75,52.88,3000,5.27352487050552,5.38867623482767,5.27352487050552,5.38867623482767,29439.5122450836,0.0,1.0
1991-03-20,51.75,51.75,51.5,51.75,4300,5.27352487050552,5.27352487050552,5.24804890494752,5.27352487050552,42196.6342179531,0.0,1.0
1991-03-21,51.75,51.75,51.75,51.75,3600,5.27352487050552,5.27352487050552,5.27352487050552,5.27352487050552,35327.4146941003,0.0,1.0
1991-03-22,51.75,51.75,51.75,51.75,500,5.27352487050552,5.27352487050552,5.27352487050552,5.27352487050552,4906.58537418059,0.0,1.0
1991-03-25,51.88,52.12,51.88,52.0,3900,5.28677237259568,5.31122929953136,5.28677237259568,5.29900083606352,38271.3659186086,0.0,1.0
1991-03-26,52.38,52.38,51.88,51.88,5300,5.33772430371168,5.33772430371168,5.28677237259568,5.28677237259568,52009.8049663142,0.0,1.0
1991-03-27,52.62,52.62,52.38,52.38,16600,5.36218123064735,5.36218123064735,5.33772430371168,5.33772430371168,162898.634422796,0.0,1.0
1991-03-28,53.62,53.62,52.38,52.38,7000,5.46408509287934,5.46408509287934,5.33772430371168,5.33772430371168,68692.1952385284,0.0,1.0
1991-04-01,53.88,54.0,53.62,53.62,38100,5.49058009705966,5.5028085605275,5.46408509287934,5.46408509287934,373881.805512561,0.0,1.0
1991-04-02,54.5,54.62,54.25,54.38,25400,5.5537604916435,5.56598895511133,5.5282845260855,5.54153202817566,249254.537008374,0.0,1.0
1991-04-03,54.0,54.38,53.88,54.38,6400,5.5028085605275,5.54153202817566,5.49058009705966,5.54153202817566,62804.2927895116,0.0,1.0
1991-04-04,53.0,53.88,53.0,53.88,3600,5.40090469829551,5.49058009705966,5.40090469829551,5.49058009705966,35327.4146941003,0.0,1.0
1991-04-05,53.25,53.5,53.25,53.25,9400,5.42638066385351,5.4518566294115,5.42638066385351,5.42638066385351,92243.8050345951,0.0,1.0
1991-04-08,51.88,53.0,51.88,53.0,3500,5.28677237259568,5.40090469829551,5.28677237259568,5.40090469829551,34346.0976192642,0.0,1.0
1991-04-09,52.25,52.25,52.0,52.0,17700,5.32447680162152,5.32447680162152,5.29900083606352,5.29900083606352,173693.122245993,0.0,1.0
1991-04-10,52.25,52.5,52.12,52.5,8200,5.32447680162152,5.34995276717951,5.31122929953136,5.34995276717951,80468.0001365617,0.0,1.0
1991-04-11,52.0,52.0,52.0,52.0,1100,5.29900083606352,5.29900083606352,5.29900083606352,5.29900083606352,10794.4878231973,0.0,1.0
1991-04-12,51.75,52.25,51.5,52.25,5000,5.27352487050552,5.32447680162152,5.24804890494752,5.32447680162152,49065.8537418059,0.0,1.0
1991-04-15,52.62,52.62,52.0,52.0,13700,5.36218123064735,5.36218123064735,5.29900083606352,5.29900083606352,134440.439252548,0.0,1.0
1991-04-16,53.0,53.25,52.75,52.88,9500,5.40090469829551,5.42638066385351,5.37542873273751,5.38867623482767,93225.1221094313,0.0,1.0
1991-04-17,52.88,53.0,52.88,53.0,3200,5.38867623482767,5.40090469829551,5.38867623482767,5.40090469829551,31402.1463947558,0.0,1.0
1991-04-18,52.5,52.88,52.5,52.88,4700,5.34995276717951,5.38867623482767,5.34995276717951,5.38867623482767,46121.9025172976,0.0,1.0
1991-04-19,52.0,52.25,52.0,52.25,42300,5.29900083606352,5.32447680162152,5.29900083606352,5.32447680162152,415097.122655678,0.0,1.0
1991-04-22,50.0,51.88,49.5,51.75,21300,5.09519311159954,5.28677237259568,5.04424118048354,5.27352487050552,209020.536940093,0.0,1.0
1991-04-23,48.75,50.0,48.62,49.88,15700,4.96781328380955,5.09519311159954,4.95456578171939,5.0829646481317,154066.780749271,0.0,1.0
1991-04-24,49.0,49.88,48.38,48.5,18600,4.99328924936755,5.0829646481317,4.93010885478371,4.94233731825155,182524.975919518,0.0,1.0
1991-04-25,48.5,49.12,48.5,49.12,3500,4.94233731825155,5.00551771283539,4.94233731825155,5.00551771283539,34346.0976192642,0.0,1.0
1991-04-26,48.12,48.25,47.62,48.25,20700,4.90361385060339,4.91686135269355,4.8526619194874,4.91686135269355,203132.634491077,0.0,1.0
1991-04-29,47.38,47.88,47.25,47.88,6500,4.82820499255172,4.87915692366772,4.81495749046156,4.87915692366772,63785.6098643477,0.0,1.0
1991-04-30,48.25,48.25,47.25,47.38,35500,4.91686135269355,4.91686135269355,4.81495749046156,4.82820499255172,348367.561566822,0.0,1.0
1991-05-01,49.25,49.5,48.5,48.5,17300,5.01876521492554,5.04424118048354,4.94233731825155,4.94233731825155,169767.853946649,0.0,1.0
1991-05-02,49.88,50.0,49.75,49.75,1900,5.0829646481317,5.09519311159954,5.06971714604154,5.06971714604154,18645.0244218863,0.0,1.0
1991-05-03,50.38,51.0,50.0,50.25,7600,5.13391657924769,5.19709697383153,5.09519311159954,5.12066907715753,74580.0976875451,0.0,1.0
1991-05-06,50.0,50.25,50.0,50.0,1700,5.15633542893873,5.18211710608343,5.15633542893873,5.15633542893873,16484.5753678004,0.6,1.0
1991-05-07,49.62,50.12,49.5,50.12,2500,5.1171472796788,5.16871063396818,5.10477207464934,5.16871063396818,24242.0225997065,0.0,1.0
1991-05-08,48.75,49.25,48.75,49.25,8500,5.02742704321526,5.07899039750465,5.02742704321526,5.07899039750465,82422.8768390021,0.0,1.0
1991-05-09,49.12,49.12,48.88,48.88,74200,5.06558392538941,5.06558392538941,5.0408335153305,5.0408335153305,719503.230759289,0.0,1.0
1991-05-10,49.5,49.75,49.5,49.5,4700,5.10477207464934,5.13055375179404,5.10477207464934,5.10477207464934,45575.0024874482,0.0,1.0
1991-05-13,49.38,49.62,49.25,49.62,4600,5.09239686961989,5.1171472796788,5.07899039750465,5.1171472796788,44605.32158346,0.0,1.0
1991-05-14,48.75,49.12,48.5,49.12,2700,5.02742704321526,5.06558392538941,5.00164536607057,5.06558392538941,26181.384407683,0.0,1.0
1991-05-15,47.75,48.75,47.75,48.75,7200,4.92430033463649,5.02742704321526,4.92430033463649,5.02742704321526,69817.0250871547,0.0,1.0
1991-05-16,48.0,48.0,47.75,48.0,4500,4.95008201178118,4.95008201178118,4.92430033463649,4.95008201178118,43635.6406794717,0.0,1.0
1991-05-17,47.5,47.62,47.25,47.5,7600,4.8985186574918,4.91089386252125,4.8727369803471,4.8985186574918,73695.7487031077,0.0,1.0
1991-05-20,46.88,47.25,46.88,47.25,5200,4.83458009817295,4.8727369803471,4.83458009817295,4.8727369803471,50423.4070073896,0.0,1.0
1991-05-21,46.0,46.62,45.5,46.62,45200,4.74382859462363,4.80776715394247,4.69226524033425,4.80776715394247,438295.768602694,0.0,1.0
1991-05-22,45.75,46.0,45.75,46.0,16800,4.71804691747894,4.74382859462363,4.71804691747894,4.74382859462363,162906.391870028,0.0,1.0
1991-05-23,45.88,46.0,45.62,46.0,34000,4.73145338959418,4.74382859462363,4.7046404453637,4.74382859462363,329691.507356008,0.0,1.0
1991-05-24,46.12,46.25,45.88,46.0,38300,4.75620379965309,4.76961027176833,4.73145338959418,4.74382859462363,371387.786227503,0.0,1.0
1991-05-28,47.25,47.25,46.12,46.12,18500,4.8727369803471,4.8727369803471,4.75620379965309,4.75620379965309,179390.967237828,0.0,1.0
1991-05-29,49.25,50.5,47.0,47.12,47700,5.07899039750465,5.20789878322812,4.84695530320241,4.85933050823186,462537.7912024,0.0,1.0
1991-05-30,49.25,49.38,48.88,49.0,42300,5.07899039750465,5.09239686961989,5.0408335153305,5.05320872035996,410175.022387034,0.0,1.0
1991-05-31,49.5,49.62,48.88,49.0,16800,5.10477207464934,5.1171472796788,5.0408335153305,5.05320872035996,162906.391870028,0.0,1.0
1991-06-03,50.25,50.25,49.38,49.38,41600,5.18211710608343,5.18211710608343,5.09239686961989,5.09239686961989,403387.256059116,0.0,1.0
1991-06-04,50.38,50.62,50.12,50.12,7400,5.19552357819867,5.22027398825757,5.16871063396818,5.16871063396818,71756.3868951312,0.0,1.0
1991-06-05,51.75,52.25,51.0,51.0,27200,5.33680716895159,5.38837052324097,5.25946213751751,5.25946213751751,263753.205884806,0.0,1.0
1991-06-06,51.12,51.75,51.0,51.75,8500,5.27183734254696,5.33680716895159,5.25946213751751,5.33680716895159,82422.8768390021,0.0,1.0
1991-06-07,50.5,50.88,50.38,50.88,1500,5.20789878322812,5.24708693248805,5.19552357819867,5.24708693248805,14545.2135598239,0.0,1.0
1991-06-10,50.75,50.75,50.5,50.5,3800,5.23368046037281,5.23368046037281,5.20789878322812,5.20789878322812,36847.8743515539,0.0,1.0
1991-06-11,50.88,51.0,50.5,50.5,17900,5.24708693248805,5.25946213751751,5.20789878322812,5.20789878322812,173572.881813899,0.0,1.0
1991-06-12,50.88,50.88,50.62,50.62,1800,5.24708693248805,5.24708693248805,5.22027398825757,5.22027398825757,17454.2562717887,0.0,1.0
1991-06-13,50.75,50.75,50.5,50.75,5700,5.23368046037281,5.23368046037281,5.20789878322812,5.23368046037281,55271.8115273308,0.0,1.0
1991-06-14,50.62,50.75,50.62,50.75,10000,5.22027398825757,5.23368046037281,5.22027398825757,5.23368046037281,96968.090398826,0.0,1.0
1991-06-17,50.38,50.62,50.38,50.5,7600,5.19552357819867,5.22027398825757,5.19552357819867,5.20789878322812,73695.7487031077,0.0,1.0
1991-06-18,50.38,50.62,50.12,50.38,15800,5.19552357819867,5.22027398825757,5.16871063396818,5.19552357819867,153209.582830145,0.0,1.0
1991-06-19,50.0,50.12,49.88,50.12,900,5.15633542893873,5.16871063396818,5.14396022390928,5.16871063396818,8727.12813589434,0.0,1.0
1991-06-20,50.12,50.12,49.75,49.75,3200,5.16871063396818,5.16871063396818,5.13055375179404,5.13055375179404,31029.7889276243,0.0,1.0
1991-06-21,49.0,50.0,49.0,50.0,3100,5.05320872035996,5.15633542893873,5.05320872035996,5.15633542893873,30060.108023636,0.0,1.0
1991-06-24,49.5,49.5,49.25,49.25,1400,5.10477207464934,5.10477207464934,5.07899039750465,5.07899039750465,13575.5326558356,0.0,1.0
1991-06-25,49.5,49.62,49.12,49.25,4900,5.10477207464934,5.1171472796788,5.06558392538941,5.07899039750465,47514.3642954248,0.0,1.0
1991-06-26,49.38,49.38,49.0,49.25,5200,5.09239686961989,5.09239686961989,5.05320872035996,5.07899039750465,50423.4070073895,0.0,1.0
1991-06-27,48.0,49.25,47.75,49.12,7800,4.95008201178118,5.07899039750465,4.92430033463649,5.06558392538941,75635.1105110843,0.0,1.0
1991-06-28,48.75,48.75,47.75,47.75,25900,5.02742704321526,5.02742704321526,4.92430033463649,4.92430033463649,251147.354132959,0.0,1.0
1991-07-01,50.12,50.12,49.0,49.0,21300,5.16871063396818,5.16871063396818,5.05320872035996,5.05320872035996,206542.032549499,0.0,1.0
1991-07-02,49.5,50.12,49.38,50.12,10300,5.10477207464934,5.16871063396818,5.09239686961989,5.16871063396818,99877.1331107908,0.0,1.0
1991-07-03,49.38,49.75,48.88,49.25,10800,5.09239686961989,5.13055375179404,5.0408335153305,5.07899039750465,104725.537630732,0.0,1.0
1991-07-05,49.38,49.5,49.12,49.25,11200,5.09239686961989,5.10477207464934,5.06558392538941,5.07899039750465,108604.261246685,0.0,1.0
1991-07-08,49.5,50.0,49.38,49.38,6600,5.10477207464934,5.15633542893873,5.09239686961989,5.09239686961989,63998.9396632252,0.0,1.0
1991-07-09,49.75,50.12,49.5,49.5,2200,5.13055375179404,5.16871063396818,5.10477207464934,5.10477207464934,21332.9798877417,0.0,1.0
1991-07-10,50.12,50.25,50.0,50.0,19500,5.16871063396818,5.18211710608343,5.15633542893873,5.15633542893873,189087.776277711,0.0,1.0
1991-07-11,50.0,50.25,50.0,50.25,7800,5.15633542893873,5.18211710608343,5.15633542893873,5.18211710608343,75635.1105110843,0.0,1.0
1991-07-12,50.0,50.0,50.0,50.0,9200,5.15633542893873,5.15633542893873,5.15633542893873,5.15633542893873,89210.6431669199,0.0,1.0
1991-07-15,50.0,50.0,49.88,50.0,3400,5.15633542893873,5.15633542893873,5.14396022390928,5.15633542893873,32969.1507356008,0.0,1.0
1991-07-16,50.75,50.75,50.0,50.0,5300,5.23368046037281,5.23368046037281,5.15633542893873,5.15633542893873,51393.0879113778,0.0,1.0
1991-07-17,50.12,50.75,50.12,50.75,5900,5.16871063396818,5.23368046037281,5.16871063396818,5.23368046037281,57211.1733353074,0.0,1.0
1991-07-18,50.38,50.38,49.88,50.12,1900,5.19552357819867,5.19552357819867,5.14396022390928,5.16871063396818,18423.9371757769,0.0,1.0
1991-07-19,50.0,50.12,49.88,50.12,6000,5.15633542893873,5.16871063396818,5.14396022390928,5.16871063396818,58180.8542392956,0.0,1.0
1991-07-22,50.25,50.25,49.62,50.0,9200,5.18211710608343,5.18211710608343,5.1171472796788,5.15633542893873,89210.6431669198,0.0,1.0
1991-07-23,50.0,50.0,49.75,50.0,1900,5.15633542893873,5.15633542893873,5.13055375179404,5.15633542893873,18423.9371757769,0.0,1.0
1991-07-24,49.5,50.12,49.5,49.88,5900,5.10477207464934,5.16871063396818,5.10477207464934,5.14396022390928,57211.1733353074,0.0,1.0
1991-07-25,49.5,49.5,49.25,49.5,2600,5.10477207464934,5.10477207464934,5.07899039750465,5.10477207464934,25211.7035036948,0.0,1.0
1991-07-26,48.0,49.38,48.0,49.38,14200,4.95008201178118,5.09239686961989,4.95008201178118,5.09239686961989,137694.688366333,0.0,1.0
1991-07-29,47.25,47.75,47.25,47.75,5700,4.8727369803471,4.92430033463649,4.8727369803471,4.92430033463649,55271.8115273308,0.0,1.0
1991-07-30,48.12,48.12,46.75,46.75,11000,4.96245721681063,4.96245721681063,4.82117362605771,4.82117362605771,106664.899438709,0.0,1.0
1991-07-31,48.38,48.38,47.75,47.75,14500,4.98927016104112,4.98927016104112,4.92430033463649,4.92430033463649,140603.731078298,0.0,1.0
1991-08-01,49.25,49.38,48.12,48.5,10300,5.07899039750465,5.09239686961989,4.96245721681063,5.00164536607057,99877.1331107908,0.0,1.0
1991-08-02,49.5,49.5,49.25,49.25,1800,5.10477207464934,5.10477207464934,5.07899039750465,5.07899039750465,17454.2562717887,0.0,1.0
1991-08-05,49.38,49.38,49.25,49.25,7500,5.09239686961989,5.09239686961989,5.07899039750465,5.07899039750465,72726.0677991195,0.0,1.0
1991-08-06,48.5,49.25,48.5,49.12,10700,5.00164536607057,5.07899039750465,5.00164536607057,5.06558392538941,103755.856726744,0.0,1.0
1991-08-07,47.75,48.5,47.75,48.25,3300,4.92430033463649,5.00164536607057,4.92430033463649,4.97586368892588,31999.4698316126,0.0,1.0
1991-08-08,47.25,47.5,47.0,47.5,9500,4.8727369803471,4.8985186574918,4.84695530320241,4.8985186574918,92119.6858788847,0.0,1.0
1991-08-09,47.12,47.25,47.0,47.12,900,4.85933050823186,4.8727369803471,4.84695530320241,4.85933050823186,8727.12813589434,0.0,1.0
1991-08-12,47.12,47.62,47.0,47.38,15800,4.85933050823186,4.91089386252125,4.84695530320241,4.88614345246234,153209.582830145,0.0,1.0
1991-08-13,47.0,47.62,46.88,47.0,16300,4.84695530320241,4.91089386252125,4.83458009817295,4.84695530320241,158057.987350086,0.0,1.0
1991-08-14,46.25,46.62,46.0,46.5,22200,4.83148629691559,4.87013818729092,4.8053701547701,4.85760243906108,212512.245073628,0.6,1.0
1991-08-15,47.5,47.5,46.12,46.12,7800,4.96206700764304,4.96206700764304,4.81790590299994,4.81790590299994,74666.4644853286,0.0,1.0
1991-08-16,48.12,48.25,47.75,47.75,4600,5.02683504016385,5.04041543407951,4.98818314978853,4.98818314978853,44034.06879904,0.0,1.0
1991-08-19,47.75,48.0,47.75,47.88,5500,4.98818314978853,5.01429929193402,4.98818314978853,5.00176354370419,52649.4300858086,0.0,1.0
1991-08-20,48.62,48.62,47.62,47.88,12200,5.07906732445483,5.07906732445483,4.97460275587288,5.00176354370419,116786.008553976,0.0,1.0
1991-08-21,48.88,49.25,48.75,48.75,6400,5.10622811228614,5.14488000266147,5.09264771837049,5.09264771837049,61264.7913725774,0.0,1.0
1991-08-22,48.88,49.38,48.5,48.5,7100,5.10622811228614,5.15846039657712,5.066531576225,5.066531576225,67965.627928953,0.0,1.0
1991-08-23,49.88,49.88,48.75,48.75,16000,5.2106926808681,5.2106926808681,5.09264771837049,5.09264771837049,153161.978431443,0.0,1.0
1991-08-26,50.62,51.5,49.75,49.75,11000,5.28799646161875,5.37992528197088,5.19711228695245,5.19711228695245,105298.860171617,0.0,1.0
1991-08-27,50.5,50.62,50.38,50.38,10400,5.27546071338892,5.28799646161875,5.26292496515908,5.26292496515908,99555.2859804381,0.0,1.0
1991-08-28,50.75,51.0,50.12,50.38,3600,5.30157685553441,5.3276929976799,5.23576417732777,5.26292496515908,34461.4451470747,0.0,1.0
1991-08-29,50.25,50.75,50.25,50.5,6700,5.24934457124343,5.30157685553441,5.24934457124343,5.27546071338892,64136.5784681669,0.0,1.0
1991-08-30,49.5,50.12,49.38,50.12,16200,5.17099614480696,5.23576417732777,5.15846039657712,5.23576417732777,155076.503161836,0.0,1.0
1991-09-03,50.5,50.5,49.5,49.5,10100,5.27546071338892,5.27546071338892,5.17099614480696,5.17099614480696,96683.4988848486,0.0,1.0
1991-09-04,50.38,50.5,50.25,50.38,53200,5.26292496515908,5.27546071338892,5.24934457124343,5.26292496515908,509263.578284549,0.0,1.0
1991-09-05,50.5,50.62,50.25,50.25,6100,5.27546071338892,5.28799646161875,5.24934457124343,5.24934457124343,58393.0042769877,0.0,1.0
1991-09-06,51.38,51.5,50.75,50.75,10800,5.36738953374104,5.37992528197088,5.30157685553441,5.30157685553441,103384.335441224,0.0,1.0
1991-09-09,52.38,53.12,51.38,51.38,21800,5.471854102323,5.54915788307365,5.36738953374104,5.36738953374104,208683.195612842,0.0,1.0
1991-09-10,51.62,52.75,51.5,52.25,32100,5.39246103020071,5.51050599269832,5.37992528197088,5.45827370840734,307281.219228083,0.0,1.0
1991-09-11,51.88,52.0,51.5,51.5,4400,5.41962181803202,5.43215756626186,5.37992528197088,5.37992528197088,42119.5440686469,0.0,1.0
1991-09-12,51.88,51.88,51.38,51.62,11800,5.41962181803202,5.41962181803202,5.36738953374104,5.39246103020071,112956.959093189,0.0,1.0
1991-09-13,52.38,52.5,51.62,51.62,5600,5.471854102323,5.48438985055283,5.39246103020071,5.39246103020071,53606.6924510052,0.0,1.0
1991-09-16,53.5,53.5,52.38,52.38,4100,5.58885441913479,5.58885441913479,5.471854102323,5.471854102323,39247.7569730574,0.0,1.0
1991-09-17,52.75,53.38,52.75,53.25,8500,5.51050599269832,5.57631867090496,5.51050599269832,5.5627382769893,81367.3010417043,0.0,1.0
1991-09-18,52.75,52.75,52.5,52.5,6000,5.51050599269832,5.51050599269832,5.48438985055283,5.48438985055283,57435.7419117913,0.0,1.0
1991-09-19,52.0,52.75,52.0,52.75,2700,5.43215756626186,5.51050599269832,5.43215756626186,5.51050599269832,25846.083860306,0.0,1.0
1991-09-20,52.38,52.5,52.0,52.25,2300,5.471854102323,5.48438985055283,5.43215756626186,5.45827370840734,22017.03439952,0.0,1.0
1991-09-23,51.5,52.38,51.5,52.38,5400,5.37992528197088,5.471854102323,5.37992528197088,5.471854102323,51692.1677206121,0.0,1.0
1991-09-24,51.0,51.62,51.0,51.62,13500,5.3276929976799,5.39246103020071,5.3276929976799,5.39246103020071,129230.41930153,0.0,1.0
1991-09-25,50.25,50.75,50.25,50.75,21100,5.24934457124343,5.30157685553441,5.24934457124343,5.30157685553441,201982.359056466,0.0,1.0
1991-09-26,50.0,50.25,49.88,50.25,4100,5.22322842909794,5.24934457124343,5.2106926808681,5.24934457124343,39247.7569730573,0.0,1.0
1991-09-27,50.0,50.0,49.75,50.0,15200,5.22322842909794,5.22322842909794,5.19711228695245,5.22322842909794,145503.879509871,0.0,1.0
1991-09-30,49.88,50.0,49.75,50.0,9900,5.2106926808681,5.22322842909794,5.19711228695245,5.22322842909794,94768.9741544556,0.0,1.0
1991-10-01,50.0,50.0,49.88,49.88,5700,5.22322842909794,5.22322842909794,5.2106926808681,5.2106926808681,54563.9548162017,0.0,1.0
1991-10-02,49.25,50.0,49.12,49.88,5700,5.14488000266147,5.22322842909794,5.13129960874581,5.2106926808681,54563.9548162017,0.0,1.0
1991-10-03,48.38,48.5,48.0,48.0,15500,5.05399582799516,5.066531576225,5.01429929193402,5.01429929193402,148375.666605461,0.0,1.0
1991-10-04,47.75,48.5,47.75,48.5,7600,4.98818314978853,5.066531576225,4.98818314978853,5.066531576225,72751.9397549356,0.0,1.0
1991-10-07,46.38,47.12,46.38,47.0,6200,4.84506669083125,4.9223704715819,4.84506669083125,4.90983472335206,59350.2666421843,0.0,1.0
1991-10-08,45.5,46.12,45.5,46.12,5300,4.75313787047912,4.81790590299994,4.75313787047912,4.81790590299994,50734.9053554156,0.0,1.0
1991-10-09,46.0,46.0,45.5,45.5,60600,4.8053701547701,4.8053701547701,4.75313787047912,4.75313787047912,580100.993309092,0.0,1.0
1991-10-10,47.38,47.88,46.0,46.0,14000,4.94953125941321,5.00176354370419,4.8053701547701,4.8053701547701,134016.731127513,0.0,1.0
1991-10-11,49.0,49.0,47.62,47.62,5700,5.11876386051598,5.11876386051598,4.97460275587288,4.97460275587288,54563.9548162017,0.0,1.0
1991-10-14,48.88,48.88,48.75,48.75,6200,5.10622811228614,5.10622811228614,5.09264771837049,5.09264771837049,59350.2666421843,0.0,1.0
1991-10-15,49.25,49.25,49.0,49.0,5200,5.14488000266147,5.14488000266147,5.11876386051598,5.11876386051598,49777.6429902191,0.0,1.0
1991-10-16,49.12,49.25,49.0,49.12,6500,5.13129960874581,5.14488000266147,5.11876386051598,5.13129960874581,62222.0537377739,0.0,1.0
1991-10-17,49.0,49.25,48.75,49.25,2200,5.11876386051598,5.14488000266147,5.09264771837049,5.14488000266147,21059.7720343235,0.0,1.0
1991-10-18,49.0,49.0,48.5,48.75,2300,5.11876386051598,5.11876386051598,5.066531576225,5.09264771837049,22017.03439952,0.0,1.0
1991-10-21,49.5,49.5,48.5,48.75,5200,5.17099614480696,5.17099614480696,5.066531576225,5.09264771837049,49777.6429902191,0.0,1.0
1991-10-22,49.12,50.0,49.12,49.5,3800,5.13129960874581,5.22322842909794,5.13129960874581,5.17099614480696,36375.9698774678,0.0,1.0
1991-10-23,49.5,49.5,49.38,49.38,1000,5.17099614480696,5.17099614480696,5.15846039657712,5.15846039657712,9572.6236519652,0.0,1.0
1991-10-24,49.12,49.38,48.75,49.38,9800,5.13129960874581,5.15846039657712,5.09264771837049,5.15846039657712,93811.7117892591,0.0,1.0
1991-10-25,49.12,49.38,49.0,49.12,7000,5.13129960874581,5.15846039657712,5.11876386051598,5.13129960874581,67008.3655637565,0.0,1.0
1991-10-28,49.88,49.88,49.12,49.12,4600,5.2106926808681,5.2106926808681,5.13129960874581,5.13129960874581,44034.06879904,0.0,1.0
1991-10-29,52.0,52.25,50.62,50.88,26100,5.43215756626186,5.45827370840734,5.28799646161875,5.31515724945006,249845.477316292,0.0,1.0
1991-10-30,50.88,52.0,50.75,52.0,108900,5.31515724945006,5.43215756626186,5.30157685553441,5.43215756626186,1042458.71569901,0.0,1.0
1991-10-31,49.38,51.12,49.38,50.75,17500,5.15846039657712,5.34022874590973,5.15846039657712,5.30157685553441,167520.913909391,0.0,1.0
1991-11-01,50.25,50.25,49.5,49.5,46900,5.24934457124343,5.24934457124343,5.17099614480696,5.17099614480696,448956.049277168,0.0,1.0
1991-11-04,49.62,50.12,49.62,50.0,9600,5.24621063418597,5.29907450595326,5.24621063418597,5.28638717672911,90799.2517296083,0.6,1.0
1991-11-05,49.75,49.88,49.62,49.62,4900,5.25995524084546,5.27369984750496,5.24621063418597,5.24621063418597,46345.4514036543,0.0,1.0
1991-11-06,49.25,49.75,49.25,49.75,800,5.20709136907817,5.25995524084546,5.20709136907817,5.25995524084546,7566.6043108007,0.0,1.0
1991-11-07,48.38,49.5,48.38,49.5,6200,5.11510823220309,5.23352330496182,5.11510823220309,5.23352330496182,58641.1834087054,0.0,1.0
1991-11-08,48.12,48.12,48.12,48.12,400,5.08761901888409,5.08761901888409,5.08761901888409,5.08761901888409,3783.30215540035,0.0,1.0
1991-11-11,48.12,48.12,48.12,48.12,3500,5.08761901888409,5.08761901888409,5.08761901888409,5.08761901888409,33103.8938597531,0.0,1.0
1991-11-12,50.0,50.0,48.0,48.0,10100,5.28638717672911,5.28638717672911,5.07493168965995,5.07493168965995,95528.3794238588,0.0,1.0
1991-11-13,48.88,49.75,48.75,49.75,4500,5.16797210397038,5.25995524084546,5.15422749731088,5.25995524084546,42562.1492482539,0.0,1.0
1991-11-14,48.25,48.62,48.25,48.62,8000,5.10136362554359,5.14048289065139,5.10136362554359,5.14048289065139,75666.043108007,0.0,1.0
1991-11-15,47.88,48.0,47.88,48.0,5700,5.0622443604358,5.07493168965995,5.0622443604358,5.07493168965995,53912.0557144549,0.0,1.0
1991-11-18,48.25,48.5,47.88,48.12,4100,5.10136362554359,5.12779556142724,5.0622443604358,5.08761901888409,38778.8470928536,0.0,1.0
1991-11-19,48.0,48.38,47.88,48.38,4000,5.07493168965995,5.11510823220309,5.0622443604358,5.11510823220309,37833.0215540034,0.0,1.0
1991-11-20,48.38,48.62,48.0,48.12,4400,5.11510823220309,5.14048289065139,5.07493168965995,5.08761901888409,41616.3237094038,0.0,1.0
1991-11-21,48.25,48.62,47.75,48.25,19700,5.10136362554359,5.14048289065139,5.0484997537763,5.10136362554359,186327.631153467,0.0,1.0
1991-11-22,47.75,48.12,47.62,48.0,16700,5.0484997537763,5.08761901888409,5.0347551471168,5.07493168965995,157952.864987965,0.0,1.0
1991-11-25,48.62,48.62,48.0,48.0,9000,5.14048289065139,5.14048289065139,5.07493168965995,5.07493168965995,85124.2984965077,0.0,1.0
1991-11-26,47.75,48.62,47.62,48.62,34900,5.0484997537763,5.14048289065139,5.0347551471168,5.14048289065139,330093.11305868,0.0,1.0
1991-11-27,47.62,48.25,47.62,47.62,11000,5.0347551471168,5.10136362554359,5.0347551471168,5.0347551471168,104040.80927351,0.0,1.0
1991-11-29,47.75,48.0,47.75,47.88,5000,5.0484997537763,5.07493168965995,5.0484997537763,5.0622443604358,47291.2769425044,0.0,1.0
1991-12-02,47.88,47.88,47.75,47.75,3300,5.0622443604358,5.0622443604358,5.0484997537763,5.0484997537763,31212.2427820528,0.0,1.0
1991-12-03,49.0,49.88,48.12,48.12,25000,5.18065943319453,5.27369984750496,5.08761901888409,5.08761901888409,236456.384712522,0.0,1.0
1991-12-04,48.62,49.0,48.62,48.75,5100,5.14048289065139,5.18065943319453,5.14048289065139,5.15422749731088,48237.1024813544,0.0,1.0
1991-12-05,47.75,48.75,47.75,48.75,12900,5.0484997537763,5.15422749731088,5.0484997537763,5.15422749731088,122011.494511661,0.0,1.0
1991-12-06,47.0,47.5,47.0,47.5,3700,4.96920394612536,5.02206781789265,4.96920394612536,5.02206781789265,34995.5449374532,0.0,1.0
1991-12-09,46.25,47.25,46.0,47.25,14200,4.88990813847443,4.99563588200901,4.86347620259078,4.99563588200901,134307.226516712,0.0,1.0
1991-12-10,46.12,46.12,46.0,46.12,1900,4.87616353181493,4.87616353181493,4.86347620259078,4.87616353181493,17970.6852381517,0.0,1.0
1991-12-11,46.12,46.38,45.88,45.88,6800,4.87616353181493,4.90365274513392,4.85078887336663,4.85078887336663,64316.1366418059,0.0,1.0
1991-12-12,45.75,46.0,45.5,45.88,9000,4.83704426670714,4.86347620259078,4.81061233082349,4.85078887336663,85124.2984965077,0.0,1.0
1991-12-13,46.25,46.88,45.75,45.75,5200,4.88990813847443,4.95651661690121,4.83704426670714,4.83704426670714,49182.9280202045,0.0,1.0
1991-12-16,45.62,46.25,45.62,46.25,4300,4.82329966004764,4.88990813847443,4.82329966004764,4.88990813847443,40670.4981705537,0.0,1.0
1991-12-17,45.12,45.75,45.12,45.62,11800,4.77043578828035,4.83704426670714,4.77043578828035,4.82329966004764,111607.41358431,0.0,1.0
1991-12-18,45.0,45.25,45.0,45.12,7800,4.7577484590562,4.78418039493984,4.7577484590562,4.77043578828035,73774.3920303068,0.0,1.0
1991-12-19,45.0,45.12,45.0,45.12,3700,4.7577484590562,4.77043578828035,4.7577484590562,4.77043578828035,34995.5449374532,0.0,1.0
1991-12-20,43.5,45.5,43.5,45.25,17100,4.59915684375432,4.81061233082349,4.59915684375432,4.78418039493984,161736.167143365,0.0,1.0
1991-12-23,43.88,43.88,43.25,43.62,78200,4.63933338629747,4.63933338629747,4.57272490787068,4.61184417297847,739635.571380768,0.0,1.0
1991-12-24,44.75,45.25,43.88,43.88,22900,4.73131652317255,4.78418039493984,4.63933338629747,4.63933338629747,216594.04839667,0.0,1.0
1991-12-26,45.25,45.5,44.75,44.75,34800,4.78418039493984,4.81061233082349,4.73131652317255,4.73131652317255,329147.287519831,0.0,1.0
1991-12-27,45.88,46.38,45.88,46.12,10100,4.85078887336663,4.90365274513392,4.85078887336663,4.87616353181493,95528.3794238588,0.0,1.0
1991-12-30,46.75,47.12,45.75,45.75,22200,4.94277201024172,4.98189127534951,4.83704426670714,4.83704426670714,209973.269624719,0.0,1.0
1991-12-31,47.0,47.0,46.12,46.75,32100,4.96920394612536,4.96920394612536,4.87616353181493,4.94277201024172,303609.997970878,0.0,1.0
1992-01-02,47.0,47.38,46.88,47.25,9100,4.96920394612536,5.0093804886685,4.95651661690121,4.99563588200901,86070.124035358,0.0,1.0
1992-01-03,46.88,47.25,46.75,46.75,29200,4.95651661690121,4.99563588200901,4.94277201024172,4.94277201024172,276181.057344226,0.0,1.0
1992-01-06,47.5,48.0,46.75,46.75,13500,5.02206781789265,5.07493168965995,4.94277201024172,4.94277201024172,127686.447744762,0.0,1.0
1992-01-07,47.0,47.75,46.75,47.75,8500,4.96920394612536,5.0484997537763,4.94277201024172,5.0484997537763,80395.1708022574,0.0,1.0
1992-01-08,47.62,47.62,46.5,46.5,9200,5.0347551471168,5.0347551471168,4.91634007435807,4.91634007435807,87015.9495742081,0.0,1.0
1992-01-09,47.5,47.88,47.38,47.38,14400,5.02206781789265,5.0622443604358,5.0093804886685,5.0093804886685,136198.877594413,0.0,1.0
1992-01-10,47.0,47.5,47.0,47.25,15000,4.96920394612536,5.02206781789265,4.96920394612536,4.99563588200901,141873.830827513,0.0,1.0
1992-01-13,45.88,46.75,45.88,46.75,12200,4.85078887336663,4.94277201024172,4.85078887336663,4.94277201024172,115390.715739711,0.0,1.0
1992-01-14,46.62,47.0,46.0,46.0,14500,4.92902740358222,4.96920394612536,4.86347620259078,4.86347620259078,137144.703133263,0.0,1.0
1992-01-15,47.25,47.25,46.25,46.75,145900,4.99563588200901,4.99563588200901,4.88990813847443,4.94277201024172,1379959.46118228,0.0,1.0
1992-01-16,49.62,50.25,48.0,48.0,87000,5.24621063418597,5.31281911261275,5.07493168965995,5.07493168965995,822868.218799575,0.0,1.0
1992-01-17,48.88,50.38,48.75,49.88,14500,5.16797210397038,5.32656371927225,5.15422749731088,5.27369984750496,137144.703133263,0.0,1.0
1992-01-20,49.62,50.25,49.38,49.38,29200,5.24621063418597,5.31281911261275,5.22083597573767,5.22083597573767,276181.057344225,0.0,1.0
1992-01-21,49.38,49.88,49.25,49.5,64600,5.22083597573767,5.27369984750496,5.20709136907817,5.23352330496182,611003.298097156,0.0,1.0
1992-01-22,48.0,49.75,48.0,49.62,8000,5.07493168965995,5.25995524084546,5.07493168965995,5.24621063418597,75666.0431080069,0.0,1.0
1992-01-23,48.75,49.5,48.25,48.25,8400,5.15422749731088,5.23352330496182,5.10136362554359,5.10136362554359,79449.3452634073,0.0,1.0
1992-01-24,48.12,48.5,48.0,48.5,3300,5.08761901888409,5.12779556142724,5.07493168965995,5.12779556142724,31212.2427820529,0.0,1.0
1992-01-27,47.75,48.5,47.75,48.25,14500,5.0484997537763,5.12779556142724,5.0484997537763,5.10136362554359,137144.703133263,0.0,1.0
1992-01-28,49.38,49.38,48.25,48.25,46500,5.22083597573767,5.22083597573767,5.10136362554359,5.10136362554359,439808.87556529,0.0,1.0
1992-01-29,49.0,49.62,49.0,49.38,32900,5.18065943319453,5.24621063418597,5.18065943319453,5.22083597573767,311176.602281678,0.0,1.0
1992-01-30,49.0,49.25,49.0,49.25,2300,5.18065943319453,5.20709136907817,5.18065943319453,5.20709136907817,21753.987393552,0.0,1.0
1992-01-31,49.0,49.0,47.75,48.75,11800,5.18065943319453,5.18065943319453,5.0484997537763,5.15422749731088,111607.41358431,0.0,1.0
1992-02-03,47.62,47.75,47.5,47.62,19800,5.09819179323755,5.11210957847739,5.08534460686232,5.09819179323755,184943.218740941,0.6,1.0
1992-02-04,47.62,47.75,47.5,47.75,24500,5.09819179323755,5.11210957847739,5.08534460686232,5.11210957847739,228843.881775406,0.0,1.0
1992-02-05,47.88,48.0,47.5,47.5,11200,5.12602736371722,5.13887455009245,5.08534460686232,5.08534460686232,104614.345954471,0.0,1.0
1992-02-06,47.5,47.75,47.38,47.75,5800,5.08534460686232,5.11210957847739,5.07249742048709,5.11210957847739,54175.2862978512,0.0,1.0
1992-02-07,47.38,47.62,47.25,47.25,13700,5.07249742048709,5.09819179323755,5.05857963524726,5.05857963524726,127965.762462166,0.0,1.0
1992-02-10,47.38,47.5,47.12,47.5,6300,5.07249742048709,5.08534460686232,5.04466185000742,5.08534460686232,58845.5695993901,0.0,1.0
1992-02-11,47.38,47.62,47.38,47.38,24500,5.07249742048709,5.09819179323755,5.07249742048709,5.07249742048709,228843.881775406,0.0,1.0
1992-02-12,47.75,48.38,47.25,47.38,26300,5.11210957847739,5.17955730694735,5.05857963524726,5.07249742048709,245656.901660946,0.0,1.0
1992-02-13,47.5,48.12,47.5,47.75,40200,5.08534460686232,5.15172173646768,5.08534460686232,5.11210957847739,375490.777443728,0.0,1.0
1992-02-14,47.25,47.75,47.0,47.5,17400,5.05857963524726,5.11210957847739,5.03181466363219,5.08534460686232,162525.858893554,0.0,1.0
1992-02-18,47.62,48.0,47.5,47.5,14100,5.09819179323755,5.13887455009245,5.08534460686232,5.08534460686232,131701.989103397,0.0,1.0
1992-02-19,47.75,47.75,47.38,47.62,3300,5.11210957847739,5.11210957847739,5.07249742048709,5.09819179323755,30823.8697901567,0.0,1.0
1992-02-20,47.62,47.75,47.62,47.62,22100,5.09819179323755,5.11210957847739,5.09819179323755,5.09819179323755,206426.521928019,0.0,1.0
1992-02-21,47.88,48.25,47.62,47.62,48500,5.12602736371722,5.16563952170752,5.09819179323755,5.09819179323755,453017.480249273,0.0,1.0
1992-02-24,47.62,47.88,47.62,47.88,6000,5.09819179323755,5.12602736371722,5.09819179323755,5.12602736371722,56043.3996184668,0.0,1.0
1992-02-25,47.75,47.88,47.62,47.62,11000,5.11210957847739,5.12602736371722,5.09819179323755,5.09819179323755,102746.232633856,0.0,1.0
1992-02-26,48.88,48.88,47.75,47.88,15600,5.23308725017748,5.23308725017748,5.11210957847739,5.12602736371722,145712.839008014,0.0,1.0
1992-02-27,49.12,49.88,48.88,48.88,4800,5.25878162292794,5.34014713663774,5.23308725017748,5.23308725017748,44834.7196947734,0.0,1.0
1992-02-28,49.75,49.75,48.88,48.88,54500,5.32622935139791,5.32622935139791,5.23308725017748,5.23308725017748,509060.87986774,0.0,1.0
1992-03-02,49.12,49.75,49.12,49.75,5800,5.25878162292794,5.32622935139791,5.25878162292794,5.32622935139791,54175.2862978512,0.0,1.0
1992-03-03,49.88,50.0,49.0,49.25,35200,5.34014713663774,5.35299432301297,5.24593443655271,5.27269940816778,328787.944428338,0.0,1.0
1992-03-04,49.38,49.88,49.38,49.88,8400,5.28661719340761,5.34014713663774,5.28661719340761,5.34014713663774,78460.7594658535,0.0,1.0
1992-03-05,48.75,49.25,48.62,49.12,5200,5.21916946493765,5.27269940816778,5.20525167969781,5.25878162292794,48570.9463360045,0.0,1.0
1992-03-06,48.38,48.75,48.12,48.62,4500,5.17955730694735,5.21916946493765,5.15172173646768,5.20525167969781,42032.5497138501,0.0,1.0
1992-03-09,48.88,49.0,48.38,48.38,4400,5.23308725017748,5.24593443655271,5.17955730694735,5.17955730694735,41098.4930535423,0.0,1.0
1992-03-10,49.25,49.25,49.0,49.0,4400,5.27269940816778,5.27269940816778,5.24593443655271,5.24593443655271,41098.4930535423,0.0,1.0
1992-03-11,49.0,49.25,48.88,49.25,7000,5.24593443655271,5.27269940816778,5.23308725017748,5.27269940816778,65383.9662215446,0.0,1.0
1992-03-12,49.0,49.12,48.75,48.75,74000,5.24593443655271,5.25878162292794,5.21916946493765,5.21916946493765,691201.928627757,0.0,1.0
1992-03-13,49.0,49.25,49.0,49.25,9600,5.24593443655271,5.27269940816778,5.24593443655271,5.27269940816778,89669.4393895469,0.0,1.0
1992-03-16,49.25,49.25,48.75,49.0,10300,5.27269940816778,5.27269940816778,5.21916946493765,5.24593443655271,96207.8360117012,0.0,1.0
1992-03-17,49.12,49.25,48.62,49.25,4800,5.25878162292794,5.27269940816778,5.20525167969781,5.27269940816778,44834.7196947734,0.0,1.0
1992-03-18,49.0,49.25,49.0,49.12,5500,5.24593443655271,5.27269940816778,5.24593443655271,5.25878162292794,51373.1163169279,0.0,1.0
1992-03-19,49.0,49.12,49.0,49.12,2600,5.24593443655271,5.25878162292794,5.24593443655271,5.25878162292794,24285.4731680023,0.0,1.0
1992-03-20,48.88,49.12,48.5,48.75,7300,5.23308725017748,5.25878162292794,5.19240449332258,5.21916946493765,68186.1362024679,0.0,1.0
1992-03-23,48.5,49.12,48.5,49.12,11500,5.19240449332258,5.25878162292794,5.19240449332258,5.25878162292794,107416.515935395,0.0,1.0
1992-03-24,48.25,48.75,48.25,48.62,9400,5.16563952170752,5.21916946493765,5.16563952170752,5.20525167969781,87801.3260689312,0.0,1.0
1992-03-25,48.5,48.5,48.25,48.25,1700,5.19240449332258,5.19240449332258,5.16563952170752,5.16563952170752,15878.9632252323,0.0,1.0
1992-03-26,48.38,48.5,48.38,48.5,2400,5.17955730694735,5.19240449332258,5.17955730694735,5.19240449332258,22417.3598473867,0.0,1.0
1992-03-27,47.5,48.25,47.5,48.25,6900,5.08534460686232,5.16563952170752,5.08534460686232,5.16563952170752,64449.9095612368,0.0,1.0
1992-03-30,47.75,47.88,47.5,47.5,2900,5.11210957847739,5.12602736371722,5.08534460686232,5.08534460686232,27087.6431489256,0.0,1.0
1992-03-31,47.12,47.62,47.12,47.62,7700,5.04466185000742,5.09819179323755,5.04466185000742,5.09819179323755,71922.3628436991,0.0,1.0
1992-04-01,47.0,47.25,47.0,47.12,8400,5.03181466363219,5.05857963524726,5.03181466363219,5.04466185000742,78460.7594658535,0.0,1.0
1992-04-02,46.75,47.12,46.75,46.88,1600,5.00504969201713,5.04466185000742,5.00504969201713,5.01896747725696,14944.9065649245,0.0,1.0
1992-04-03,46.5,46.75,46.5,46.62,5400,4.97828472040206,5.00504969201713,4.97828472040206,4.99113190677729,50439.0596566201,0.0,1.0
1992-04-06,46.75,47.0,46.75,46.75,7600,5.00504969201713,5.03181466363219,5.00504969201713,5.00504969201713,70988.3061833912,0.0,1.0
1992-04-07,46.25,46.75,46.25,46.5,4600,4.951519748787,5.00504969201713,4.951519748787,4.97828472040206,42966.6063741579,0.0,1.0
1992-04-08,44.88,46.0,44.75,46.0,9500,4.80484770433644,4.92475477717193,4.79092991909661,4.92475477717193,88735.3827292391,0.0,1.0
1992-04-09,45.38,45.38,44.88,44.88,34800,4.85837764756657,4.85837764756657,4.80484770433644,4.80484770433644,325051.717787108,0.0,1.0
1992-04-10,46.5,46.5,45.62,45.62,4400,4.97828472040206,4.97828472040206,4.88407202031703,4.88407202031703,41098.4930535423,0.0,1.0
1992-04-13,46.25,46.62,46.25,46.62,6300,4.951519748787,4.99113190677729,4.951519748787,4.99113190677729,58845.5695993901,0.0,1.0
1992-04-14,46.5,46.5,46.38,46.5,3400,4.97828472040206,4.97828472040206,4.96543753402683,4.97828472040206,31757.9264504645,0.0,1.0
1992-04-15,46.75,46.75,46.5,46.5,34300,5.00504969201713,5.00504969201713,4.97828472040206,4.97828472040206,320381.434485568,0.0,1.0
1992-04-16,46.88,46.88,46.38,46.88,37500,5.01896747725696,5.01896747725696,4.96543753402683,5.01896747725696,350271.247615418,0.0,1.0
1992-04-20,46.38,46.88,46.38,46.88,4100,4.96543753402683,5.01896747725696,4.96543753402683,5.01896747725696,38296.323072619,0.0,1.0
1992-04-21,46.75,47.38,46.38,46.62,20000,5.00504969201713,5.07249742048709,4.96543753402683,4.99113190677729,186811.332061556,0.0,1.0
1992-04-22,46.5,46.75,46.0,46.5,20300,4.97828472040206,5.00504969201713,4.92475477717193,4.97828472040206,189613.502042479,0.0,1.0
1992-04-23,46.12,46.25,46.0,46.25,16000,4.93760196354716,4.951519748787,4.92475477717193,4.951519748787,149449.065649245,0.0,1.0
1992-04-24,47.12,47.25,46.38,46.38,13500,5.04466185000742,5.05857963524726,4.96543753402683,4.96543753402683,126097.64914155,0.0,1.0
1992-04-27,47.0,47.0,46.88,46.88,5400,5.03181466363219,5.03181466363219,5.01896747725696,5.01896747725696,50439.0596566201,0.0,1.0
1992-04-28,47.62,47.62,47.0,47.0,5400,5.09819179323755,5.09819179323755,5.03181466363219,5.03181466363219,50439.0596566201,0.0,1.0
1992-04-29,48.25,48.5,47.5,47.5,41100,5.16563952170752,5.19240449332258,5.08534460686232,5.08534460686232,383897.287386497,0.0,1.0
1992-04-30,48.38,48.5,48.0,48.0,12800,5.17955730694735,5.19240449332258,5.13887455009245,5.13887455009245,119559.252519396,0.0,1.0
1992-05-01,48.38,48.62,48.12,48.5,13700,5.17955730694735,5.20525167969781,5.15172173646768,5.19240449332258,127965.762462166,0.0,1.0
1992-05-04,48.38,48.38,48.0,48.0,19600,5.24379323882351,5.24379323882351,5.20260594178438,5.20260594178438,180832.454067687,0.6,1.0
1992-05-05,48.12,48.38,48.12,48.12,21400,5.21561245663884,5.24379323882351,5.21561245663884,5.21561245663884,197439.516175944,0.0,1.0
1992-05-06,47.62,48.38,47.62,47.88,19800,5.16141864474525,5.24379323882351,5.16141864474525,5.18959942692992,182677.683190827,0.0,1.0
1992-05-07,47.75,47.75,47.62,47.62,3500,5.17550903583759,5.17550903583759,5.16141864474525,5.16141864474525,32291.5096549441,0.0,1.0
1992-05-08,47.62,47.62,47.25,47.5,2200,5.16141864474525,5.16141864474525,5.121315223944,5.14841212989079,20297.5203545363,0.0,1.0
1992-05-11,47.12,47.5,47.0,47.5,4100,5.10722483285167,5.14841212989079,5.09421831799721,5.14841212989079,37827.1970243631,0.0,1.0
1992-05-12,46.62,47.12,46.62,47.12,15300,5.05303102095808,5.10722483285167,5.05303102095808,5.10722483285167,141160.027920184,0.0,1.0
1992-05-13,46.62,46.88,46.62,46.75,9100,5.05303102095808,5.08121180314274,5.05303102095808,5.06712141205041,83957.9251028547,0.0,1.0
1992-05-14,47.0,47.0,46.62,46.62,2200,5.09421831799721,5.09421831799721,5.05303102095808,5.05303102095808,20297.5203545363,0.0,1.0
1992-05-15,46.5,46.5,46.5,46.5,4200,5.04002450610362,5.04002450610362,5.04002450610362,5.04002450610362,38749.8115859329,0.0,1.0
1992-05-18,46.62,46.75,46.25,46.5,13700,5.05303102095808,5.06712141205041,5.01292760015682,5.04002450610362,126398.194935067,0.0,1.0
1992-05-19,46.38,46.5,46.25,46.38,6500,5.02701799124916,5.04002450610362,5.01292760015682,5.02701799124916,59969.9465020391,0.0,1.0
1992-05-20,46.38,46.62,46.12,46.38,47200,5.02701799124916,5.05303102095808,4.99883720906449,5.02701799124916,435474.073060961,0.0,1.0
1992-05-21,46.25,46.5,46.25,46.38,9200,5.01292760015682,5.04002450610362,5.01292760015682,5.02701799124916,84880.5396644247,0.0,1.0
1992-05-22,46.38,46.38,46.25,46.38,3200,5.02701799124916,5.02701799124916,5.01292760015682,5.02701799124916,29523.6659702346,0.0,1.0
1992-05-26,46.38,46.38,46.38,46.38,3400,5.02701799124916,5.02701799124916,5.02701799124916,5.02701799124916,31368.8950933743,0.0,1.0
1992-05-27,46.12,46.38,46.12,46.38,16000,4.99883720906449,5.02701799124916,4.99883720906449,5.02701799124916,147618.329851173,0.0,1.0
1992-05-28,46.25,46.25,46.0,46.25,3600,5.01292760015682,5.01292760015682,4.98583069421003,5.01292760015682,33214.124216514,0.0,1.0
1992-05-29,46.88,47.5,46.75,46.75,49700,5.08121180314274,5.14841212989079,5.06712141205041,5.06712141205041,458539.437100207,0.0,1.0
1992-06-01,47.0,47.0,46.62,46.62,16900,5.09421831799721,5.09421831799721,5.05303102095808,5.05303102095808,155921.860905302,0.0,1.0
1992-06-02,47.0,47.25,47.0,47.0,14400,5.09421831799721,5.121315223944,5.09421831799721,5.09421831799721,132856.496866056,0.0,1.0
1992-06-03,46.88,46.88,46.75,46.75,10700,5.08121180314274,5.08121180314274,5.06712141205041,5.06712141205041,98719.7580879721,0.0,1.0
1992-06-04,47.5,48.0,46.75,46.88,28400,5.14841212989079,5.20260594178438,5.06712141205041,5.08121180314274,262022.535485832,0.0,1.0
1992-06-05,47.75,47.75,47.12,47.62,10800,5.17550903583759,5.17550903583759,5.10722483285167,5.16141864474525,99642.3726495418,0.0,1.0
1992-06-08,49.5,49.5,48.0,48.0,51000,5.36518737746514,5.36518737746514,5.20260594178438,5.20260594178438,470533.426400615,0.0,1.0
1992-06-09,49.38,49.62,49.25,49.62,22800,5.35218086261068,5.3781938923196,5.33809047151835,5.3781938923196,210356.120037922,0.0,1.0
1992-06-10,50.25,50.25,49.38,49.88,35800,5.44647809530552,5.44647809530552,5.35218086261068,5.40637467450427,330296.013042,0.0,1.0
1992-06-11,50.75,50.75,50.25,50.25,24800,5.50067190719911,5.50067190719911,5.44647809530552,5.44647809530552,228808.411269318,0.0,1.0
1992-06-12,50.0,50.75,50.0,50.75,25100,5.41938118935873,5.50067190719911,5.41938118935873,5.50067190719911,231576.254954028,0.0,1.0
1992-06-15,49.75,49.75,49.5,49.75,7800,5.39228428341193,5.39228428341193,5.36518737746514,5.39228428341193,71963.935802447,0.0,1.0
1992-06-16,50.0,50.0,49.5,49.62,23100,5.41938118935873,5.41938118935873,5.36518737746514,5.3781938923196,213123.963722631,0.0,1.0
1992-06-17,49.0,49.75,49.0,49.75,29500,5.31099356557155,5.39228428341193,5.31099356557155,5.39228428341193,272171.295663101,0.0,1.0
1992-06-18,49.0,49.25,48.75,49.25,12900,5.31099356557155,5.33809047151835,5.28389665962476,5.33809047151835,119017.278442508,0.0,1.0
1992-06-19,49.75,50.0,49.0,49.0,15100,5.39228428341193,5.41938118935873,5.31099356557155,5.31099356557155,139314.798797045,0.0,1.0
1992-06-22,49.38,49.75,49.38,49.75,1600,5.35218086261068,5.39228428341193,5.35218086261068,5.39228428341193,14761.8329851173,0.0,1.0
1992-06-23,49.62,49.62,49.5,49.5,14300,5.3781938923196,5.3781938923196,5.36518737746514,5.36518737746514,131933.882304486,0.0,1.0
1992-06-24,49.25,49.38,49.12,49.25,1900,5.33809047151835,5.35218086261068,5.32400008042602,5.33809047151835,17529.6766698268,0.0,1.0
1992-06-25,49.0,49.25,48.75,49.0,3500,5.31099356557155,5.33809047151835,5.28389665962476,5.31099356557155,32291.5096549442,0.0,1.0
1992-06-26,49.0,49.25,49.0,49.25,900,5.31099356557155,5.33809047151835,5.31099356557155,5.33809047151835,8303.5310541285,0.0,1.0
1992-06-29,49.25,49.38,48.5,49.0,22400,5.33809047151835,5.35218086261068,5.25679975367797,5.31099356557155,206665.661791642,0.0,1.0
1992-06-30,49.12,49.25,49.12,49.25,10800,5.32400008042602,5.33809047151835,5.32400008042602,5.33809047151835,99642.3726495418,0.0,1.0
1992-07-01,49.0,49.25,49.0,49.0,42200,5.31099356557155,5.33809047151835,5.31099356557155,5.31099356557155,389343.34498247,0.0,1.0
1992-07-02,44.5,48.75,44.0,48.75,83800,4.82324925852927,5.28389665962476,4.76905544663568,5.28389665962476,773151.002595519,0.0,1.0
1992-07-06,44.75,44.75,44.38,44.5,4100,4.85034616447606,4.85034616447606,4.81024274367481,4.82324925852927,37827.1970243631,0.0,1.0
1992-07-07,44.62,44.88,44.5,44.75,16700,4.83625577338373,4.8644365555684,4.82324925852927,4.85034616447606,154076.631782162,0.0,1.0
1992-07-08,44.5,44.62,44.25,44.62,14700,4.82324925852927,4.83625577338373,4.79615235258247,4.83625577338373,135624.340550765,0.0,1.0
1992-07-09,44.38,44.5,44.25,44.5,10000,4.81024274367481,4.82324925852927,4.79615235258247,4.82324925852927,92261.4561569832,0.0,1.0
1992-07-10,45.88,45.88,44.38,44.62,24800,4.97282417935557,4.97282417935557,4.81024274367481,4.83625577338373,228808.411269318,0.0,1.0
1992-07-13,46.0,46.0,45.75,45.88,8100,4.98583069421003,4.98583069421003,4.95873378826324,4.97282417935557,74731.7794871564,0.0,1.0
1992-07-14,46.12,46.25,45.75,45.75,10300,4.99883720906449,5.01292760015682,4.95873378826324,4.95873378826324,95029.2998416927,0.0,1.0
1992-07-15,46.0,46.25,46.0,46.25,6100,4.98583069421003,5.01292760015682,4.98583069421003,5.01292760015682,56279.4882557598,0.0,1.0
1992-07-16,44.75,46.0,44.75,46.0,4500,4.85034616447606,4.98583069421003,4.85034616447606,4.98583069421003,41517.6552706425,0.0,1.0
1992-07-17,44.25,44.5,44.0,44.5,19100,4.79615235258247,4.82324925852927,4.76905544663568,4.82324925852927,176219.381259838,0.0,1.0
1992-07-20,42.38,43.75,41.0,43.75,65800,4.59346749610046,4.74195854068889,4.44389257527416,4.74195854068889,607080.38151295,0.0,1.0
1992-07-21,43.62,43.62,42.62,42.62,47000,4.72786814959655,4.72786814959655,4.61948052580938,4.61948052580938,433628.843937822,0.0,1.0
1992-07-22,42.75,43.5,42.62,43.25,42500,4.63357091690171,4.71486163474209,4.61948052580938,4.6877647287953,392111.188667179,0.0,1.0
1992-07-23,42.75,42.75,42.5,42.5,6000,4.63357091690171,4.63357091690171,4.60647401095492,4.60647401095492,55356.87369419,0.0,1.0
1992-07-24,43.0,43.12,42.75,42.75,5300,4.66066782284851,4.67367433770297,4.63357091690171,4.63357091690171,48898.5717632011,0.0,1.0
1992-07-27,44.0,44.0,43.0,43.25,21100,4.76905544663568,4.76905544663568,4.66066782284851,4.6877647287953,194671.672491235,0.0,1.0
1992-07-28,44.25,44.75,43.75,43.75,40200,4.79615235258247,4.85034616447606,4.74195854068889,4.74195854068889,370891.053751073,0.0,1.0
1992-07-29,44.75,44.88,44.25,44.25,18700,4.85034616447606,4.8644365555684,4.79615235258247,4.79615235258247,172528.923013559,0.0,1.0
1992-07-30,45.75,46.0,44.88,45.0,9000,4.95873378826324,4.98583069421003,4.8644365555684,4.87744307042286,83035.3105412849,0.0,1.0
1992-07-31,45.75,46.38,45.62,45.75,16800,4.95873378826324,5.02701799124916,4.9446433971709,4.95873378826324,154999.246343732,0.0,1.0
1992-08-03,45.25,45.75,45.25,45.62,16400,4.90453997636965,4.95873378826324,4.90453997636965,4.9446433971709,151308.788097452,0.0,1.0
1992-08-04,45.0,45.25,45.0,45.25,12000,4.87744307042286,4.90453997636965,4.87744307042286,4.90453997636965,110713.74738838,0.0,1.0
1992-08-05,45.0,45.38,45.0,45.25,16300,4.87744307042286,4.91863036746198,4.87744307042286,4.90453997636965,150386.173535883,0.0,1.0
1992-08-06,44.75,44.75,44.75,44.75,1200,4.85034616447606,4.85034616447606,4.85034616447606,4.85034616447606,11071.374738838,0.0,1.0
1992-08-07,43.12,44.75,43.12,44.75,9600,4.67367433770297,4.85034616447606,4.67367433770297,4.85034616447606,88570.9979107039,0.0,1.0
1992-08-10,43.5,43.75,43.38,43.38,4500,4.71486163474209,4.74195854068889,4.70185511988763,4.70185511988763,41517.6552706425,0.0,1.0
1992-08-11,43.5,43.5,43.25,43.25,9100,4.71486163474209,4.71486163474209,4.6877647287953,4.6877647287953,83957.9251028548,0.0,1.0
1992-08-12,43.12,43.75,43.12,43.75,8500,4.67367433770297,4.74195854068889,4.67367433770297,4.74195854068889,78422.2377334357,0.0,1.0
1992-08-13,43.12,43.25,42.88,43.12,30300,4.67367433770297,4.6877647287953,4.64766130799405,4.67367433770297,279552.212155659,0.0,1.0
1992-08-14,43.12,43.25,43.12,43.25,5100,4.67367433770297,4.6877647287953,4.67367433770297,4.6877647287953,47053.3426400614,0.0,1.0
1992-08-17,44.38,44.5,43.0,43.12,28900,4.81024274367481,4.82324925852927,4.66066782284851,4.67367433770297,266635.608293681,0.0,1.0
1992-08-18,43.75,44.25,43.62,44.25,31900,4.74195854068889,4.79615235258247,4.72786814959655,4.79615235258247,294314.045140776,0.0,1.0
1992-08-19,42.88,43.38,42.62,43.38,54000,4.71269388226635,4.76764600309502,4.68411877943544,4.76764600309502,491336.81453684,0.6,1.0
1992-08-20,43.75,43.88,42.88,42.88,16400,4.80831057250823,4.82259812392368,4.71269388226635,4.71269388226635,149220.810340818,0.0,1.0
1992-08-21,43.88,44.25,43.88,44.0,6600,4.82259812392368,4.86326269333689,4.82259812392368,4.83578663292256,60052.2773322804,0.0,1.0
1992-08-24,44.62,45.0,44.5,44.5,35300,4.90392726275011,4.94569087457989,4.89073875375123,4.89073875375123,321188.695428712,0.0,1.0
1992-08-25,44.75,44.75,44.38,44.5,12600,4.91821481416556,4.91821481416556,4.87755024475235,4.89073875375123,114645.256725263,0.0,1.0
1992-08-26,44.62,44.62,44.38,44.62,18300,4.90392726275011,4.90392726275011,4.87755024475235,4.90392726275011,166508.587148595,0.0,1.0
1992-08-27,44.88,44.88,44.62,44.62,5900,4.93250236558101,4.93250236558101,4.90392726275011,4.90392726275011,53683.0964030992,0.0,1.0
1992-08-28,45.62,45.62,44.88,44.88,18500,5.01383150440744,5.01383150440744,4.93250236558101,4.93250236558101,168328.353128362,0.0,1.0
1992-08-31,45.38,45.75,44.62,45.38,37300,4.98745448640968,5.02811905582289,4.90392726275011,4.98745448640968,339386.355226372,0.0,1.0
1992-09-01,44.88,45.5,44.88,45.5,17700,4.93250236558101,5.00064299540856,4.93250236558101,5.00064299540856,161049.289209297,0.0,1.0
1992-09-02,45.38,45.38,44.75,45.0,2400,4.98745448640968,4.98745448640968,4.91821481416556,4.94569087457989,21837.1917571929,0.0,1.0
1992-09-03,46.25,46.88,45.38,45.38,26100,5.08307117665156,5.15231084889567,4.98745448640968,4.98745448640968,237479.460359472,0.0,1.0
1992-09-04,46.25,46.25,46.0,46.0,21400,5.08307117665156,5.08307117665156,5.05559511623722,5.05559511623722,194714.95983497,0.0,1.0
1992-09-08,46.75,46.75,46.0,46.0,20700,5.13802329748022,5.13802329748022,5.05559511623722,5.05559511623722,188345.778905789,0.0,1.0
1992-09-09,46.88,47.25,46.88,46.88,9900,5.15231084889567,5.19297541830889,5.15231084889567,5.15231084889567,90078.4159984206,0.0,1.0
1992-09-10,47.88,47.88,47.0,47.0,14500,5.26221509055301,5.26221509055301,5.16549935789455,5.16549935789455,131933.03353304,0.0,1.0
1992-09-11,46.62,48.0,46.5,47.62,20900,5.12373574606477,5.27540359955188,5.11054723706589,5.2336399877221,190165.544885554,0.0,1.0
1992-09-14,46.62,47.12,46.38,46.5,18000,5.12373574606477,5.17868786689343,5.09735872806701,5.11054723706589,163778.938178946,0.0,1.0
1992-09-15,46.5,46.5,46.12,46.38,6700,5.11054723706589,5.11054723706589,5.0687836252361,5.09735872806701,60962.1603221634,0.0,1.0
1992-09-16,46.88,47.0,46.5,46.5,108000,5.15231084889567,5.16549935789455,5.11054723706589,5.11054723706589,982673.62907368,0.0,1.0
1992-09-17,46.62,46.75,46.5,46.62,4700,5.12373574606477,5.13802329748022,5.11054723706589,5.12373574606477,42764.5005245027,0.0,1.0
1992-09-18,47.0,47.0,46.38,46.38,4600,5.16549935789455,5.16549935789455,5.09735872806701,5.09735872806701,41854.6175346197,0.0,1.0
1992-09-21,47.12,47.25,47.0,47.12,6200,5.17868786689343,5.19297541830889,5.16549935789455,5.17868786689343,56412.7453727483,0.0,1.0
1992-09-22,46.62,47.12,46.62,47.12,27100,5.12373574606477,5.17868786689343,5.12373574606477,5.17868786689343,246578.290258303,0.0,1.0
1992-09-23,45.88,46.62,45.88,46.38,5400,5.04240660723834,5.12373574606477,5.04240660723834,5.09735872806701,49133.681453684,0.0,1.0
1992-09-24,46.5,46.5,46.38,46.38,9200,5.11054723706589,5.11054723706589,5.09735872806701,5.09735872806701,83709.2350692393,0.0,1.0
1992-09-25,46.0,46.75,46.0,46.75,4300,5.05559511623722,5.13802329748022,5.05559511623722,5.13802329748022,39124.9685649706,0.0,1.0
1992-09-28,46.12,46.25,46.0,46.25,8500,5.0687836252361,5.08307117665156,5.05559511623722,5.08307117665156,77340.0541400581,0.0,1.0
1992-09-29,46.0,46.62,46.0,46.25,19100,5.05559511623722,5.12373574606477,5.05559511623722,5.08307117665156,173787.65106766,0.0,1.0
1992-09-30,45.5,45.88,45.25,45.38,13800,5.00064299540856,5.04240660723834,4.97316693499422,4.98745448640968,125563.852603859,0.0,1.0
1992-10-01,44.62,45.62,44.62,45.62,11500,4.90392726275011,5.01383150440744,4.90392726275011,5.01383150440744,104636.543836549,0.0,1.0
1992-10-02,44.5,44.88,44.12,44.88,6300,4.89073875375123,4.93250236558101,4.84897514192144,4.93250236558101,57322.6283626312,0.0,1.0
1992-10-05,44.25,44.62,44.12,44.25,7600,4.86326269333689,4.90392726275011,4.84897514192144,4.86326269333689,69151.1072311108,0.0,1.0
1992-10-06,43.5,44.12,43.5,44.12,12300,4.7808345120939,4.84897514192144,4.7808345120939,4.84897514192144,111915.607755613,0.0,1.0
1992-10-07,43.5,43.88,43.5,43.75,4700,4.7808345120939,4.82259812392368,4.7808345120939,4.80831057250823,42764.5005245027,0.0,1.0
1992-10-08,43.75,43.75,43.38,43.75,8700,4.80831057250823,4.80831057250823,4.76764600309502,4.80831057250823,79159.8201198241,0.0,1.0
1992-10-09,43.38,43.88,43.38,43.88,9500,4.76764600309502,4.82259812392368,4.76764600309502,4.82259812392368,86438.8840388884,0.0,1.0
1992-10-12,43.5,43.75,43.5,43.5,9300,4.7808345120939,4.80831057250823,4.7808345120939,4.7808345120939,84619.1180591223,0.0,1.0
1992-10-13,44.0,44.5,43.5,43.5,22700,4.83578663292256,4.89073875375123,4.7808345120939,4.7808345120939,206543.438703449,0.0,1.0
1992-10-14,44.25,44.5,44.12,44.5,4900,4.86326269333689,4.89073875375123,4.84897514192144,4.89073875375123,44584.2665042688,0.0,1.0
1992-10-15,44.38,44.62,44.25,44.38,2300,4.87755024475235,4.90392726275011,4.86326269333689,4.87755024475235,20927.3087673098,0.0,1.0
1992-10-16,44.0,44.25,43.88,44.25,2000,4.83578663292256,4.86326269333689,4.82259812392368,4.86326269333689,18197.6597976607,0.0,1.0
1992-10-19,44.0,44.12,43.75,44.0,3500,4.83578663292256,4.84897514192144,4.80831057250823,4.83578663292256,31845.9046459063,0.0,1.0
1992-10-20,44.25,44.5,44.25,44.25,7800,4.86326269333689,4.89073875375123,4.86326269333689,4.86326269333689,70970.8732108769,0.0,1.0
1992-10-21,44.5,44.62,44.25,44.38,5100,4.89073875375123,4.90392726275011,4.86326269333689,4.87755024475235,46404.0324840348,0.0,1.0
1992-10-22,44.12,44.38,44.0,44.38,3800,4.84897514192144,4.87755024475235,4.83578663292256,4.87755024475235,34575.5536155554,0.0,1.0
1992-10-23,45.25,45.25,44.25,44.25,3400,4.97316693499422,4.97316693499422,4.86326269333689,4.86326269333689,30936.0216560233,0.0,1.0
1992-10-26,45.5,45.5,45.25,45.5,2600,5.00064299540856,5.00064299540856,4.97316693499422,5.00064299540856,23656.9577369589,0.0,1.0
1992-10-27,44.75,45.62,44.75,45.38,3400,4.91821481416556,5.01383150440744,4.91821481416556,4.98745448640968,30936.0216560232,0.0,1.0
1992-10-28,44.38,44.62,44.38,44.38,3700,4.87755024475235,4.90392726275011,4.87755024475235,4.87755024475235,33665.6706256723,0.0,1.0
1992-10-29,44.12,44.75,44.12,44.62,2600,4.84897514192144,4.91821481416556,4.84897514192144,4.90392726275011,23656.9577369589,0.0,1.0
1992-10-30,44.0,44.0,43.5,44.0,4000,4.83578663292256,4.83578663292256,4.7808345120939,4.83578663292256,36395.3195953215,0.0,1.0
1992-11-02,44.38,44.5,43.5,43.5,6100,4.94349278974675,4.95685960215706,4.8454694987378,4.8454694987378,54762.4951656638,0.6,1.0
1992-11-03,44.12,44.62,44.0,44.12,15500,4.91453136285774,4.97022641456737,4.90116455044743,4.91453136285774,139150.602470129,0.0,1.0
1992-11-04,44.12,44.62,44.0,44.38,16000,4.91453136285774,4.97022641456737,4.90116455044743,4.94349278974675,143639.331582069,0.0,1.0
1992-11-05,44.75,44.75,44.0,44.0,6500,4.98470712801187,4.98470712801187,4.90116455044743,4.90116455044743,58353.4784552155,0.0,1.0
1992-11-06,44.62,44.75,44.5,44.5,1400,4.97022641456737,4.98470712801187,4.95685960215706,4.95685960215706,12568.441513431,0.0,1.0
1992-11-09,45.0,45.0,44.38,44.38,5200,5.01255465386669,5.01255465386669,4.94349278974675,4.94349278974675,46682.7827641724,0.0,1.0
1992-11-10,45.75,45.75,44.62,44.75,10600,5.09609723143113,5.09609723143113,4.97022641456737,4.98470712801187,95161.0571731207,0.0,1.0
1992-11-11,46.38,46.38,45.5,45.5,12000,5.16627299658527,5.16627299658527,5.06824970557632,5.06824970557632,107729.498686552,0.0,1.0
1992-11-12,45.88,46.0,45.75,46.0,18500,5.11057794487563,5.12394475728595,5.09609723143113,5.12394475728595,166082.977141767,0.0,1.0
1992-11-13,45.62,45.88,45.62,45.62,7900,5.08161651798663,5.11057794487563,5.08161651798663,5.08161651798663,70921.9199686465,0.0,1.0
1992-11-16,45.5,45.75,45.25,45.75,14200,5.06824970557632,5.09609723143113,5.0404021797215,5.09609723143113,127479.906779086,0.0,1.0
1992-11-17,45.25,45.5,45.25,45.5,5200,5.0404021797215,5.06824970557632,5.0404021797215,5.06824970557632,46682.7827641724,0.0,1.0
1992-11-18,45.5,45.75,45.38,45.5,12500,5.06824970557632,5.09609723143113,5.05488289316601,5.06824970557632,112218.227798491,0.0,1.0
1992-11-19,45.38,45.75,45.25,45.5,9800,5.05488289316601,5.09609723143113,5.0404021797215,5.06824970557632,87979.0905940172,0.0,1.0
1992-11-20,45.5,46.0,45.25,45.5,11100,5.06824970557632,5.12394475728595,5.0404021797215,5.06824970557632,99649.7862850603,0.0,1.0
1992-11-23,45.0,45.5,44.88,45.5,16200,5.01255465386669,5.06824970557632,4.99918784145638,5.06824970557632,145434.823226845,0.0,1.0
1992-11-24,46.12,46.75,45.25,45.25,37600,5.13731156969626,5.20748733485039,5.0404021797215,5.0404021797215,337552.429217862,0.0,1.0
1992-11-25,46.75,46.75,45.88,45.88,17500,5.20748733485039,5.20748733485039,5.11057794487563,5.11057794487563,157105.518917888,0.0,1.0
1992-11-27,47.12,47.25,46.75,46.75,2300,5.24870167311552,5.26318238656002,5.20748733485039,5.20748733485039,20648.1539149224,0.0,1.0
1992-11-30,49.0,49.0,47.12,47.12,15300,5.45811506754372,5.45811506754372,5.24870167311552,5.24870167311552,137355.110825354,0.0,1.0
1992-12-01,49.25,49.5,48.62,48.75,17300,5.48596259339854,5.51381011925336,5.41578682824441,5.43026754168891,155310.027273112,0.0,1.0
1992-12-02,49.0,49.5,48.75,49.12,20000,5.45811506754372,5.51381011925336,5.43026754168891,5.47148187995404,179549.164477586,0.0,1.0
1992-12-03,49.0,49.0,48.75,49.0,19000,5.45811506754372,5.45811506754372,5.43026754168891,5.45811506754372,170571.706253707,0.0,1.0
1992-12-04,48.88,48.88,48.25,48.75,16100,5.44474825513341,5.44474825513341,5.37457248997928,5.43026754168891,144537.077404457,0.0,1.0
1992-12-07,49.5,49.5,48.75,48.75,17500,5.51381011925336,5.51381011925336,5.43026754168891,5.43026754168891,157105.518917888,0.0,1.0
1992-12-08,49.38,49.5,48.88,49.25,105600,5.50044330684304,5.51381011925336,5.44474825513341,5.48596259339854,948019.588441656,0.0,1.0
1992-12-09,49.38,49.5,49.12,49.38,3600,5.50044330684304,5.51381011925336,5.47148187995404,5.50044330684304,32318.8496059655,0.0,1.0
1992-12-10,49.88,49.88,48.88,49.12,10200,5.55613835855267,5.55613835855267,5.44474825513341,5.47148187995404,91570.073883569,0.0,1.0
1992-12-11,49.38,50.12,49.25,50.12,21200,5.50044330684304,5.5828719833733,5.48596259339854,5.5828719833733,190322.114346242,0.0,1.0
1992-12-14,49.25,49.38,49.25,49.38,7000,5.48596259339854,5.50044330684304,5.48596259339854,5.50044330684304,62842.2075671552,0.0,1.0
1992-12-15,49.25,49.5,49.25,49.25,38800,5.48596259339854,5.51381011925336,5.48596259339854,5.48596259339854,348325.379086517,0.0,1.0
1992-12-16,49.62,49.88,49.12,49.5,74300,5.52717693166367,5.55613835855267,5.47148187995404,5.51381011925336,667025.146034232,0.0,1.0
1992-12-17,49.75,49.75,49.38,49.5,4200,5.54165764510817,5.54165764510817,5.50044330684304,5.51381011925336,37705.3245402931,0.0,1.0
1992-12-18,49.38,49.62,49.12,49.62,15400,5.50044330684304,5.52717693166367,5.47148187995404,5.52717693166367,138252.856647742,0.0,1.0
1992-12-21,49.5,49.62,49.5,49.62,16000,5.51381011925336,5.52717693166367,5.51381011925336,5.52717693166367,143639.331582069,0.0,1.0
1992-12-22,50.0,50.0,49.5,49.62,15400,5.56950517096298,5.56950517096298,5.51381011925336,5.52717693166367,138252.856647742,0.0,1.0
1992-12-23,50.25,50.25,49.75,50.0,4700,5.5973526968178,5.5973526968178,5.54165764510817,5.56950517096298,42194.0536522328,0.0,1.0
1992-12-24,51.0,51.0,50.25,50.25,2900,5.68089527438224,5.68089527438224,5.5973526968178,5.5973526968178,26034.62884925,0.0,1.0
1992-12-28,50.5,50.88,50.25,50.75,5100,5.62520022267261,5.66752846197193,5.5973526968178,5.65304774852743,45785.0369417845,0.0,1.0
1992-12-29,51.12,51.12,50.75,50.88,48400,5.69426208679256,5.69426208679256,5.65304774852743,5.66752846197193,434508.978035758,0.0,1.0
1992-12-30,51.12,51.12,50.88,51.12,8900,5.69426208679256,5.69426208679256,5.66752846197193,5.69426208679256,79899.3781925258,0.0,1.0
1992-12-31,51.0,51.0,50.38,51.0,8100,5.68089527438224,5.68089527438224,5.6118334102623,5.68089527438224,72717.4116134225,0.0,1.0
1993-01-04,51.0,51.25,50.88,51.0,27200,5.68089527438224,5.70874280023706,5.66752846197193,5.68089527438224,244186.863689517,0.0,1.0
1993-01-05,50.0,50.75,49.88,50.75,7900,5.56950517096298,5.65304774852743,5.55613835855267,5.65304774852743,70921.9199686466,0.0,1.0
1993-01-06,50.38,50.5,49.88,50.0,4200,5.6118334102623,5.62520022267261,5.55613835855267,5.56950517096298,37705.3245402931,0.0,1.0
1993-01-07,50.75,50.88,50.38,50.38,5300,5.65304774852743,5.66752846197193,5.6118334102623,5.6118334102623,47580.5285865603,0.0,1.0
1993-01-08,51.0,51.0,50.62,50.62,29500,5.68089527438224,5.68089527438224,5.63856703508293,5.63856703508293,264835.01760444,0.0,1.0
1993-01-11,51.0,51.12,50.75,50.75,3600,5.68089527438224,5.69426208679256,5.65304774852743,5.65304774852743,32318.8496059655,0.0,1.0
1993-01-12,51.5,51.5,51.25,51.25,10900,5.73659032609187,5.73659032609187,5.70874280023706,5.70874280023706,97854.2946402846,0.0,1.0
1993-01-13,50.88,51.5,50.75,51.5,4600,5.66752846197193,5.73659032609187,5.65304774852743,5.73659032609187,41296.3078298449,0.0,1.0
1993-01-14,51.25,51.25,50.62,50.62,7700,5.70874280023706,5.70874280023706,5.63856703508293,5.63856703508293,69126.4283238707,0.0,1.0
1993-01-15,51.5,51.75,50.75,51.5,11600,5.73659032609187,5.76443785194669,5.65304774852743,5.73659032609187,104138.515397,0.0,1.0
1993-01-18,51.5,51.75,51.5,51.75,3600,5.73659032609187,5.76443785194669,5.73659032609187,5.76443785194669,32318.8496059655,0.0,1.0
1993-01-19,51.88,51.88,51.12,51.5,44900,5.77891856539119,5.77891856539119,5.69426208679256,5.73659032609187,403087.874252181,0.0,1.0
1993-01-20,51.38,51.62,51.25,51.62,10500,5.72322351368156,5.74995713850219,5.70874280023706,5.74995713850219,94263.3113507328,0.0,1.0
1993-01-21,51.25,52.0,51.25,51.62,11600,5.70874280023706,5.7922853778015,5.70874280023706,5.74995713850219,104138.515397,0.0,1.0
1993-01-22,52.12,52.12,51.5,51.5,24700,5.80565219021181,5.80565219021181,5.73659032609187,5.73659032609187,221743.218129819,0.0,1.0
1993-01-25,52.0,52.12,51.88,52.12,38600,5.7922853778015,5.80565219021181,5.77891856539119,5.80565219021181,346529.887441742,0.0,1.0
1993-01-26,51.88,52.0,51.88,52.0,51100,5.77891856539119,5.7922853778015,5.77891856539119,5.7922853778015,458748.115240233,0.0,1.0
1993-01-27,51.88,51.88,51.5,51.75,13100,5.77891856539119,5.77891856539119,5.73659032609187,5.76443785194669,117604.702732819,0.0,1.0
1993-01-28,51.5,51.75,51.0,51.38,31500,5.73659032609187,5.76443785194669,5.68089527438224,5.72322351368156,282789.934052199,0.0,1.0
1993-01-29,50.5,51.75,50.5,51.75,99400,5.62520022267261,5.76443785194669,5.62520022267261,5.76443785194669,892359.347453604,0.0,1.0
1993-02-01,50.5,50.5,50.25,50.38,4200,5.69203428472417,5.69203428472417,5.66385589717603,5.67850865870106,37262.6005730881,0.6,1.0
1993-02-02,50.0,50.12,49.75,50.0,17600,5.63567750962789,5.649203135651,5.60749912207975,5.63567750962789,156148.04049675,0.0,1.0
1993-02-03,50.38,50.38,50.0,50.12,28700,5.67850865870106,5.67850865870106,5.63567750962789,5.649203135651,254627.770582769,0.0,1.0
1993-02-04,50.38,50.5,50.12,50.5,21400,5.67850865870106,5.69203428472417,5.649203135651,5.69203428472417,189861.821967639,0.0,1.0
1993-02-05,50.62,51.12,50.62,50.62,16600,5.70555991074728,5.76191668584356,5.70555991074728,5.70555991074728,147275.992741253,0.0,1.0
1993-02-08,51.12,51.5,50.75,50.88,9600,5.76191668584356,5.80474783491673,5.72021267227231,5.73486543379734,85171.6584527728,0.0,1.0
1993-02-09,51.38,51.5,51.12,51.38,7900,5.79122220889362,5.80474783491673,5.76191668584356,5.79122220889362,70089.1772684276,0.0,1.0
1993-02-10,51.0,51.25,51.0,51.25,3600,5.74839105982045,5.77656944736859,5.74839105982045,5.77656944736859,31939.3719197898,0.0,1.0
1993-02-11,50.88,51.0,50.5,50.75,4400,5.73486543379734,5.74839105982045,5.69203428472417,5.72021267227231,39037.0101241876,0.0,1.0
1993-02-12,50.88,50.88,50.38,50.62,3100,5.73486543379734,5.73486543379734,5.67850865870106,5.70555991074728,27503.3480420412,0.0,1.0
1993-02-16,49.88,50.62,49.88,50.62,36000,5.62215188360478,5.70555991074728,5.62215188360478,5.70555991074728,319393.719197898,0.0,1.0
1993-02-17,50.12,50.25,49.75,49.75,12000,5.649203135651,5.66385589717603,5.60749912207975,5.60749912207975,106464.573065966,0.0,1.0
1993-02-18,49.5,50.25,49.25,50.25,3400,5.57932073453161,5.66385589717603,5.55114234698347,5.66385589717603,30164.9623686904,0.0,1.0
1993-02-19,49.0,49.75,49.0,49.75,8200,5.52296395943533,5.60749912207975,5.52296395943533,5.60749912207975,72750.7915950768,0.0,1.0
1993-02-22,49.75,49.88,49.38,49.5,10100,5.60749912207975,5.62215188360478,5.56579510850851,5.57932073453161,89607.6823305214,0.0,1.0
1993-02-23,49.62,49.75,49.5,49.5,3000,5.59284636055472,5.60749912207975,5.57932073453161,5.57932073453161,26616.1432664915,0.0,1.0
1993-02-24,49.38,49.88,49.25,49.38,8700,5.56579510850851,5.62215188360478,5.55114234698347,5.56579510850851,77186.8154728253,0.0,1.0
1993-02-25,49.5,50.0,49.38,49.5,35400,5.57932073453161,5.63567750962789,5.56579510850851,5.57932073453161,314070.4905446,0.0,1.0
1993-02-26,49.5,49.5,49.5,49.5,4400,5.57932073453161,5.57932073453161,5.57932073453161,5.57932073453161,39037.0101241876,0.0,1.0
1993-03-01,49.0,49.38,49.0,49.25,8900,5.52296395943533,5.56579510850851,5.52296395943533,5.55114234698347,78961.2250239248,0.0,1.0
1993-03-02,49.25,49.25,48.75,48.75,4200,5.55114234698347,5.55114234698347,5.49478557188719,5.49478557188719,37262.6005730881,0.0,1.0
1993-03-03,48.75,49.5,48.75,49.38,39900,5.49478557188719,5.57932073453161,5.49478557188719,5.56579510850851,353994.705444337,0.0,1.0
1993-03-04,49.5,49.75,49.0,49.0,16000,5.57932073453161,5.60749912207975,5.52296395943533,5.52296395943533,141952.764087955,0.0,1.0
1993-03-05,48.75,49.75,48.75,49.62,10600,5.49478557188719,5.60749912207975,5.49478557188719,5.59284636055472,94043.70620827,0.0,1.0
1993-03-08,49.38,49.75,48.75,48.75,3700,5.56579510850851,5.60749912207975,5.49478557188719,5.49478557188719,32826.5766953395,0.0,1.0
1993-03-09,50.38,50.62,49.38,49.38,14100,5.67850865870106,5.70555991074728,5.56579510850851,5.56579510850851,125095.87335251,0.0,1.0
1993-03-10,50.5,50.62,49.5,50.62,5300,5.69203428472417,5.70555991074728,5.57932073453161,5.70555991074728,47021.853104135,0.0,1.0
1993-03-11,50.5,50.62,50.0,50.25,4900,5.69203428472417,5.70555991074728,5.63567750962789,5.66385589717603,43473.0340019361,0.0,1.0
1993-03-12,50.25,50.62,50.12,50.62,3600,5.66385589717603,5.70555991074728,5.649203135651,5.70555991074728,31939.3719197898,0.0,1.0
1993-03-15,50.25,50.25,49.88,50.25,4800,5.66385589717603,5.66385589717603,5.62215188360478,5.66385589717603,42585.8292263864,0.0,1.0
1993-03-16,50.12,50.25,49.38,50.25,6500,5.649203135651,5.66385589717603,5.56579510850851,5.66385589717603,57668.3104107316,0.0,1.0
1993-03-17,49.62,50.12,49.5,49.88,6200,5.59284636055472,5.649203135651,5.57932073453161,5.62215188360478,55006.6960840824,0.0,1.0
1993-03-18,49.88,49.88,49.25,49.38,3500,5.62215188360478,5.62215188360478,5.55114234698347,5.56579510850851,31052.1671442401,0.0,1.0
1993-03-19,50.0,50.25,49.88,49.88,13600,5.63567750962789,5.66385589717603,5.62215188360478,5.62215188360478,120659.849474762,0.0,1.0
1993-03-22,50.0,50.25,49.75,50.0,900,5.63567750962789,5.66385589717603,5.60749912207975,5.63567750962789,7984.84297994745,0.0,1.0
1993-03-23,50.12,50.12,49.75,49.75,3700,5.649203135651,5.649203135651,5.60749912207975,5.60749912207975,32826.5766953395,0.0,1.0
1993-03-24,49.88,50.5,49.75,49.88,46200,5.62215188360478,5.69203428472417,5.60749912207975,5.62215188360478,409888.606303969,0.0,1.0
1993-03-25,49.5,49.62,49.5,49.62,7400,5.57932073453161,5.59284636055472,5.57932073453161,5.59284636055472,65653.1533906791,0.0,1.0
1993-03-26,48.88,49.25,48.75,49.12,5400,5.50943833341223,5.55114234698347,5.49478557188719,5.53648958545844,47909.0578796847,0.0,1.0
1993-03-29,48.62,48.88,48.5,48.88,3900,5.48013281036216,5.50943833341223,5.46660718433905,5.50943833341223,34600.986246439,0.0,1.0
1993-03-30,48.5,48.75,48.5,48.5,28000,5.46660718433905,5.49478557188719,5.46660718433905,5.46660718433905,248417.337153921,0.0,1.0
1993-03-31,48.75,48.75,48.38,48.5,11700,5.49478557188719,5.49478557188719,5.45308155831595,5.46660718433905,103802.958739317,0.0,1.0
1993-04-01,48.38,48.75,48.38,48.75,6100,5.45308155831595,5.49478557188719,5.45308155831595,5.49478557188719,54119.4913085327,0.0,1.0
1993-04-02,48.0,48.5,48.0,48.5,15500,5.41025040924278,5.46660718433905,5.41025040924278,5.46660718433905,137516.740210206,0.0,1.0
1993-04-05,48.12,48.25,48.0,48.25,14400,5.42377603526588,5.43842879679092,5.41025040924278,5.43842879679092,127757.487679159,0.0,1.0
1993-04-06,48.0,48.12,47.88,48.0,13300,5.41025040924278,5.42377603526588,5.39672478321967,5.41025040924278,117998.235148112,0.0,1.0
1993-04-07,48.0,48.0,47.75,48.0,11200,5.41025040924278,5.41025040924278,5.38207202169464,5.41025040924278,99366.9348615682,0.0,1.0
1993-04-08,47.5,48.0,47.5,47.88,2100,5.3538936341465,5.41025040924278,5.3538936341465,5.39672478321967,18631.300286544,0.0,1.0
1993-04-12,47.62,47.75,47.38,47.75,26300,5.3674192601696,5.38207202169464,5.34036800812339,5.38207202169464,233334.855969576,0.0,1.0
1993-04-13,47.75,48.38,47.62,47.88,8000,5.38207202169464,5.45308155831595,5.3674192601696,5.39672478321967,70976.3820439773,0.0,1.0
1993-04-14,47.88,47.88,47.5,47.75,12200,5.39672478321967,5.39672478321967,5.3538936341465,5.38207202169464,108238.982617065,0.0,1.0
1993-04-15,48.0,48.0,47.62,47.88,8700,5.41025040924278,5.41025040924278,5.3674192601696,5.39672478321967,77186.8154728253,0.0,1.0
1993-04-16,48.5,48.5,47.75,48.0,8000,5.46660718433905,5.46660718433905,5.38207202169464,5.41025040924278,70976.3820439774,0.0,1.0
1993-04-19,47.75,48.5,47.75,48.25,8200,5.38207202169464,5.46660718433905,5.38207202169464,5.43842879679092,72750.7915950767,0.0,1.0
1993-04-20,47.75,47.88,47.38,47.75,24300,5.38207202169464,5.39672478321967,5.34036800812339,5.38207202169464,215590.760458581,0.0,1.0
1993-04-21,48.38,49.0,47.62,47.62,33800,5.45308155831595,5.52296395943533,5.3674192601696,5.3674192601696,299875.214135804,0.0,1.0
1993-04-22,48.88,49.5,48.12,48.12,9500,5.50943833341223,5.57932073453161,5.42377603526588,5.42377603526588,84284.453677223,0.0,1.0
1993-04-23,48.12,48.62,48.12,48.62,5200,5.42377603526588,5.48013281036216,5.42377603526588,5.48013281036216,46134.6483285853,0.0,1.0
1993-04-26,47.88,48.25,47.62,48.0,12600,5.39672478321967,5.43842879679092,5.3674192601696,5.41025040924278,111787.801719264,0.0,1.0
1993-04-27,47.88,48.12,47.88,48.12,1800,5.39672478321967,5.42377603526588,5.39672478321967,5.42377603526588,15969.6859598949,0.0,1.0
1993-04-28,47.75,47.88,47.38,47.62,16000,5.38207202169464,5.39672478321967,5.34036800812339,5.3674192601696,141952.764087955,0.0,1.0
1993-04-29,47.5,47.88,47.38,47.88,12700,5.3538936341465,5.39672478321967,5.34036800812339,5.39672478321967,112675.006494814,0.0,1.0
1993-04-30,48.0,48.0,47.75,47.75,7600,5.41025040924278,5.41025040924278,5.38207202169464,5.38207202169464,67427.5629417784,0.0,1.0
1993-05-03,47.38,47.75,47.38,47.62,12000,5.40799613823892,5.45022827355231,5.40799613823892,5.4353899557395,105133.211168518,0.6,1.0
1993-05-04,48.0,48.0,47.38,47.5,16100,5.47876350011542,5.47876350011542,5.40799613823892,5.42169304698921,141053.724984428,0.0,1.0
1993-05-05,48.0,48.0,47.5,48.0,13700,5.47876350011542,5.47876350011542,5.42169304698921,5.47876350011542,120027.082750724,0.0,1.0
1993-05-06,48.25,48.25,48.0,48.0,1600,5.50729872667852,5.50729872667852,5.47876350011542,5.47876350011542,14017.7614891357,0.0,1.0
1993-05-07,48.25,48.38,47.88,48.25,7700,5.50729872667852,5.52213704449133,5.46506659136513,5.50729872667852,67460.4771664654,0.0,1.0
1993-05-10,48.75,48.88,48.38,48.38,9200,5.56436917980472,5.57920749761753,5.52213704449133,5.52213704449133,80602.1285625301,0.0,1.0
1993-05-11,49.38,49.38,49.0,49.0,23200,5.63627795074373,5.63627795074373,5.59290440636782,5.59290440636782,203257.541592467,0.0,1.0
1993-05-12,51.12,51.38,49.5,49.5,58300,5.83488312762292,5.86455976324854,5.64997485949402,5.64997485949402,510772.184260381,0.0,1.0
1993-05-13,51.75,51.88,50.62,51.25,24600,5.90679189856193,5.92163021637475,5.77781267449672,5.84972144543573,215523.082895461,0.0,1.0
1993-05-14,51.62,51.88,51.0,51.88,15900,5.89195358074912,5.92163021637475,5.82118621887263,5.92163021637475,139301.504798286,0.0,1.0
1993-05-17,51.0,51.5,51.0,51.38,11300,5.82118621887263,5.87825667199883,5.82118621887263,5.86455976324854,99000.4405170206,0.0,1.0
1993-05-18,51.12,51.25,50.88,51.25,5000,5.83488312762292,5.84972144543573,5.80748931012234,5.84972144543573,43805.5046535489,0.0,1.0
1993-05-19,51.12,51.25,50.88,51.12,29900,5.83488312762292,5.84972144543573,5.80748931012234,5.83488312762292,261956.917828223,0.0,1.0
1993-05-20,52.62,52.88,51.38,51.38,38600,6.00609448700152,6.03577112262715,5.86455976324854,5.86455976324854,338178.495925398,0.0,1.0
1993-05-21,52.12,52.75,51.88,52.75,72200,5.94902403387532,6.02093280481434,5.92163021637475,6.02093280481434,632551.487197247,0.0,1.0
1993-05-24,52.0,52.12,51.62,52.0,21400,5.93532712512503,5.94902403387532,5.89195358074912,5.93532712512503,187487.55991719,0.0,1.0
1993-05-25,52.75,52.75,52.0,52.0,13100,6.02093280481434,6.02093280481434,5.93532712512503,5.93532712512503,114770.422192298,0.0,1.0
1993-05-26,52.75,52.75,52.25,52.5,34200,6.02093280481434,6.02093280481434,5.96386235168813,5.99239757825124,299629.651830275,0.0,1.0
1993-05-27,52.75,53.0,52.62,52.75,26200,6.02093280481434,6.04946803137744,6.00609448700152,6.02093280481434,229540.844384596,0.0,1.0
1993-05-28,52.62,52.62,52.12,52.5,14000,6.00609448700152,6.00609448700152,5.94902403387532,5.99239757825124,122655.413029937,0.0,1.0
1993-06-01,52.5,52.5,52.25,52.38,28600,5.99239757825124,5.99239757825124,5.96386235168813,5.97870066950095,250567.4866183,0.0,1.0
1993-06-02,52.25,52.5,52.25,52.5,7600,5.96386235168813,5.99239757825124,5.96386235168813,5.99239757825124,66584.3670733945,0.0,1.0
1993-06-03,53.0,53.25,52.5,52.5,17700,6.04946803137744,6.07800325794054,5.99239757825124,5.99239757825124,155071.486473563,0.0,1.0
1993-06-04,51.5,53.0,51.5,53.0,14500,5.87825667199883,6.04946803137744,5.87825667199883,6.04946803137744,127035.963495292,0.0,1.0
1993-06-07,52.75,53.25,51.75,51.75,40200,6.02093280481434,6.07800325794054,5.90679189856193,5.90679189856193,352196.257414533,0.0,1.0
1993-06-08,53.0,53.25,52.75,53.25,20400,6.04946803137744,6.07800325794054,6.02093280481434,6.07800325794054,178726.45898648,0.0,1.0
1993-06-09,52.88,53.0,52.38,53.0,14100,6.03577112262715,6.04946803137744,5.97870066950095,6.04946803137744,123531.523123008,0.0,1.0
1993-06-10,53.25,53.25,52.62,52.62,29700,6.07800325794054,6.07800325794054,6.00609448700152,6.00609448700152,260204.697642081,0.0,1.0
1993-06-11,53.62,53.75,53.38,53.5,24600,6.12023539325393,6.13507371106674,6.09284157575335,6.10653848450364,215523.082895461,0.0,1.0
1993-06-14,53.5,53.75,53.38,53.62,15600,6.10653848450364,6.13507371106674,6.09284157575335,6.12023539325393,136673.174519073,0.0,1.0
1993-06-15,54.88,55.12,53.75,53.75,38700,6.26405293513196,6.29144675263254,6.13507371106674,6.13507371106674,339054.606018469,0.0,1.0
1993-06-16,54.88,54.88,54.38,54.88,38300,6.26405293513196,6.26405293513196,6.20698248200576,6.26405293513196,335550.165646185,0.0,1.0
1993-06-17,54.75,55.38,54.75,55.12,8900,6.24921461731915,6.32112338825816,6.24921461731915,6.29144675263254,77973.7982833171,0.0,1.0
1993-06-18,54.0,54.5,54.0,54.5,13600,6.16360893762984,6.22067939075604,6.16360893762984,6.22067939075604,119150.972657653,0.0,1.0
1993-06-21,53.75,54.62,53.75,54.0,9400,6.13507371106674,6.23437629950633,6.13507371106674,6.16360893762984,82354.3487486721,0.0,1.0
1993-06-22,54.12,54.25,53.0,53.5,18100,6.17730584638013,6.19214416419294,6.04946803137744,6.10653848450364,158575.926845847,0.0,1.0
1993-06-23,54.5,54.5,54.0,54.38,6900,6.22067939075604,6.22067939075604,6.16360893762984,6.20698248200576,60451.5964218976,0.0,1.0
1993-06-24,54.25,54.62,53.88,54.38,17100,6.19214416419294,6.23437629950633,6.14991202887955,6.20698248200576,149814.825915138,0.0,1.0
1993-06-25,54.0,54.5,53.38,54.5,11700,6.16360893762984,6.22067939075604,6.09284157575335,6.22067939075604,102504.880889305,0.0,1.0
1993-06-28,54.38,54.62,54.0,54.25,14000,6.20698248200576,6.23437629950633,6.16360893762984,6.19214416419294,122655.413029937,0.0,1.0
1993-06-29,54.75,54.88,54.12,54.88,25500,6.24921461731915,6.26405293513196,6.17730584638013,6.26405293513196,223408.0737331,0.0,1.0
1993-06-30,54.75,55.25,54.62,54.75,3900,6.24921461731915,6.30628507044535,6.23437629950633,6.24921461731915,34168.2936297682,0.0,1.0
1993-07-01,55.62,55.62,54.38,54.5,10300,6.34851720575874,6.34851720575874,6.20698248200576,6.22067939075604,90239.3395863108,0.0,1.0
1993-07-02,54.75,55.5,54.75,55.5,2700,6.24921461731915,6.33482029700845,6.24921461731915,6.33482029700845,23654.9725129164,0.0,1.0
1993-07-06,54.75,55.0,54.75,55.0,6500,6.24921461731915,6.27774984388225,6.24921461731915,6.27774984388225,56947.1560496136,0.0,1.0
1993-07-07,54.0,54.75,54.0,54.5,11200,6.16360893762984,6.24921461731915,6.16360893762984,6.22067939075604,98124.3304239497,0.0,1.0
1993-07-08,53.38,54.0,53.38,54.0,4800,6.09284157575335,6.16360893762984,6.09284157575335,6.16360893762984,42053.284467407,0.0,1.0
1993-07-09,53.75,53.88,53.38,53.38,6100,6.13507371106674,6.14991202887955,6.09284157575335,6.09284157575335,53442.7156773297,0.0,1.0
1993-07-12,53.62,53.88,53.38,53.75,12800,6.12023539325393,6.14991202887955,6.09284157575335,6.13507371106674,112142.091913085,0.0,1.0
1993-07-13,55.5,55.62,53.38,53.38,26900,6.33482029700845,6.34851720575874,6.09284157575335,6.09284157575335,235673.615036093,0.0,1.0
1993-07-14,55.5,55.88,55.25,55.25,9100,6.33482029700845,6.37819384138436,6.30628507044535,6.30628507044535,79726.0184694591,0.0,1.0
1993-07-15,55.75,56.38,55.5,55.5,15100,6.36335552357155,6.43526429451057,6.33482029700845,6.33482029700845,132292.624053718,0.0,1.0
1993-07-16,55.62,56.25,55.5,55.88,12400,6.34851720575874,6.42042597669775,6.33482029700845,6.37819384138436,108637.651540801,0.0,1.0
1993-07-19,55.62,56.25,55.5,55.88,10700,6.34851720575874,6.42042597669775,6.33482029700845,6.37819384138436,93743.7799585947,0.0,1.0
1993-07-20,55.38,55.88,55.38,55.38,7900,6.32112338825816,6.37819384138436,6.32112338825816,6.32112338825816,69212.6973526074,0.0,1.0
1993-07-21,55.0,55.25,55.0,55.25,26400,6.27774984388225,6.30628507044535,6.27774984388225,6.30628507044535,231293.064570738,0.0,1.0
1993-07-22,52.88,54.88,52.88,54.75,18100,6.03577112262715,6.26405293513196,6.03577112262715,6.24921461731915,158575.926845847,0.0,1.0
1993-07-23,53.25,53.5,52.75,52.88,5400,6.07800325794054,6.10653848450364,6.02093280481434,6.03577112262715,47309.9450258329,0.0,1.0
1993-07-26,53.88,54.12,53.25,53.25,11400,6.14991202887955,6.17730584638013,6.07800325794054,6.07800325794054,99876.5506100917,0.0,1.0
1993-07-27,52.12,54.88,52.12,53.88,26100,5.94902403387532,6.26405293513196,5.94902403387532,6.14991202887955,228664.734291526,0.0,1.0
1993-07-28,52.0,52.75,52.0,52.5,15200,5.93532712512503,6.02093280481434,5.93532712512503,5.99239757825124,133168.734146789,0.0,1.0
1993-07-29,53.5,53.5,52.0,52.25,9100,6.10653848450364,6.10653848450364,5.93532712512503,5.96386235168813,79726.0184694591,0.0,1.0
1993-07-30,53.5,54.12,53.38,53.5,6600,6.10653848450364,6.17730584638013,6.09284157575335,6.10653848450364,57823.2661426846,0.0,1.0
1993-08-02,53.75,53.88,53.12,53.75,16500,6.13507371106674,6.14991202887955,6.06316494012773,6.13507371106674,144558.165356712,0.0,1.0
1993-08-03,53.25,54.12,53.0,53.5,22600,6.07800325794054,6.17730584638013,6.04946803137744,6.10653848450364,198000.881034041,0.0,1.0
1993-08-04,52.38,53.38,52.25,53.38,15100,5.97870066950095,6.09284157575335,5.96386235168813,6.09284157575335,132292.624053718,0.0,1.0
1993-08-05,52.0,52.38,52.0,52.38,25200,5.93532712512503,5.97870066950095,5.93532712512503,5.97870066950095,220779.743453887,0.0,1.0
1993-08-06,51.62,52.0,51.62,52.0,10900,5.89195358074912,5.93532712512503,5.89195358074912,5.93532712512503,95496.0001447367,0.0,1.0
1993-08-09,52.0,52.38,51.75,51.88,10400,5.93532712512503,5.97870066950095,5.90679189856193,5.92163021637475,91115.4496793819,0.0,1.0
1993-08-10,51.25,52.0,51.25,52.0,42600,5.84972144543573,5.93532712512503,5.84972144543573,5.93532712512503,373222.899648237,0.0,1.0
1993-08-11,50.62,51.12,50.62,51.12,25600,5.77781267449672,5.83488312762292,5.77781267449672,5.83488312762292,224284.18382617,0.0,1.0
1993-08-12,50.88,51.0,50.62,50.62,10600,5.80748931012234,5.82118621887263,5.77781267449672,5.77781267449672,92867.6698655238,0.0,1.0
1993-08-13,50.75,51.0,50.62,50.62,43300,5.79265099230953,5.82118621887263,5.77781267449672,5.77781267449672,379355.670299734,0.0,1.0
1993-08-16,51.25,51.38,50.88,50.88,56100,5.84972144543573,5.86455976324854,5.80748931012234,5.80748931012234,491497.762212819,0.0,1.0
1993-08-17,51.0,51.38,51.0,51.38,18700,5.82118621887263,5.86455976324854,5.82118621887263,5.86455976324854,163832.587404273,0.0,1.0
1993-08-18,50.88,50.88,50.38,50.5,30000,5.87597385387378,5.87597385387378,5.81823040012109,5.83208882902174,259769.705917549,0.6,1.0
1993-08-19,50.5,50.88,50.5,50.75,20600,5.83208882902174,5.87597385387378,5.83208882902174,5.86096055589808,178375.198063384,0.0,1.0
1993-08-20,50.62,50.62,50.5,50.62,8700,5.84594725792238,5.84594725792238,5.83208882902174,5.84594725792238,75333.2147160893,0.0,1.0
1993-08-23,50.12,50.38,49.75,50.38,20300,5.78820380416969,5.81823040012109,5.7454736483927,5.81823040012109,175777.501004208,0.0,1.0
1993-08-24,50.12,50.12,49.88,49.88,44200,5.78820380416969,5.78820380416969,5.7604869463684,5.7604869463684,382727.366718523,0.0,1.0
1993-08-25,50.88,51.12,50.38,50.38,8200,5.87597385387378,5.90369071167507,5.81823040012109,5.81823040012109,71003.7196174634,0.0,1.0
1993-08-26,51.0,51.62,50.88,50.88,24900,5.88983228277443,5.96143416542777,5.87597385387378,5.87597385387378,215608.855911566,0.0,1.0
1993-08-27,50.38,50.75,50.12,50.75,7200,5.81823040012109,5.86096055589808,5.78820380416969,5.86096055589808,62344.7294202118,0.0,1.0
1993-08-30,51.0,51.25,50.12,50.12,11700,5.88983228277443,5.91870400965077,5.78820380416969,5.78820380416969,101310.185307844,0.0,1.0
1993-08-31,51.62,52.0,51.0,51.0,71100,5.96143416542777,6.00531919027981,5.88983228277443,5.88983228277443,615654.203024591,0.0,1.0
1993-09-01,51.75,51.88,51.75,51.88,18600,5.97644746340347,5.99146076137917,5.97644746340347,5.99146076137917,161057.21766888,0.0,1.0
1993-09-02,51.5,51.88,51.5,51.5,7700,5.94757573652712,5.99146076137917,5.94757573652712,5.94757573652712,66674.2245188376,0.0,1.0
1993-09-03,51.5,51.62,51.38,51.5,3300,5.94757573652712,5.96143416542777,5.93371730762647,5.94757573652712,28574.6676509304,0.0,1.0
1993-09-07,51.0,51.25,51.0,51.25,12600,5.88983228277443,5.91870400965077,5.88983228277443,5.91870400965077,109103.276485371,0.0,1.0
1993-09-08,50.25,51.0,50.25,51.0,9100,5.80321710214539,5.88983228277443,5.80321710214539,5.88983228277443,78796.8107949899,0.0,1.0
1993-09-09,49.88,50.38,49.75,50.25,3800,5.7604869463684,5.81823040012109,5.7454736483927,5.80321710214539,32904.1627495562,0.0,1.0
1993-09-10,49.75,49.88,49.5,49.75,10700,5.7454736483927,5.7604869463684,5.71660192151636,5.7454736483927,92651.1951105925,0.0,1.0
1993-09-13,49.88,50.38,49.88,50.0,11700,5.7604869463684,5.81823040012109,5.7604869463684,5.77434537526905,101310.185307844,0.0,1.0
1993-09-14,50.38,50.62,50.12,50.12,36200,5.81823040012109,5.84594725792238,5.78820380416969,5.78820380416969,313455.445140509,0.0,1.0
1993-09-15,51.0,51.25,50.5,50.62,30200,5.88983228277443,5.91870400965077,5.83208882902174,5.84594725792238,261501.503956999,0.0,1.0
1993-09-16,50.75,51.0,50.5,51.0,32200,5.86096055589808,5.88983228277443,5.83208882902174,5.88983228277443,278819.484351503,0.0,1.0
1993-09-17,50.25,50.62,50.12,50.5,11900,5.80321710214539,5.84594725792238,5.78820380416969,5.83208882902174,103041.983347295,0.0,1.0
1993-09-20,50.0,50.38,49.88,50.0,21300,5.77434537526905,5.81823040012109,5.7604869463684,5.77434537526905,184436.49120146,0.0,1.0
1993-09-21,49.75,49.75,49.38,49.75,9900,5.7454736483927,5.7454736483927,5.70274349261571,5.7454736483927,85724.0029527912,0.0,1.0
1993-09-22,49.62,49.88,49.62,49.88,8700,5.730460350417,5.7604869463684,5.730460350417,5.7604869463684,75333.2147160892,0.0,1.0
1993-09-23,49.62,49.88,49.38,49.88,20700,5.730460350417,5.7604869463684,5.70274349261571,5.7604869463684,179241.097083109,0.0,1.0
1993-09-24,49.62,49.88,49.62,49.75,7100,5.730460350417,5.7604869463684,5.730460350417,5.7454736483927,61478.8304004866,0.0,1.0
1993-09-27,49.62,49.75,49.62,49.75,11600,5.730460350417,5.7454736483927,5.730460350417,5.7454736483927,100444.286288119,0.0,1.0
1993-09-28,50.12,50.12,49.5,49.75,49400,5.78820380416969,5.78820380416969,5.71660192151636,5.7454736483927,427754.115744231,0.0,1.0
1993-09-29,50.12,50.12,49.75,50.0,7800,5.78820380416969,5.78820380416969,5.7454736483927,5.77434537526905,67540.1235385628,0.0,1.0
1993-09-30,50.25,50.5,49.75,50.12,18800,5.80321710214539,5.83208882902174,5.7454736483927,5.78820380416969,162789.015708331,0.0,1.0
1993-10-01,50.0,50.25,50.0,50.25,17900,5.77434537526905,5.80321710214539,5.77434537526905,5.80321710214539,154995.924530804,0.0,1.0
1993-10-04,50.12,50.25,50.0,50.25,16900,5.78820380416969,5.80321710214539,5.77434537526905,5.80321710214539,146336.934333553,0.0,1.0
1993-10-05,50.62,50.75,50.12,50.12,14900,5.84594725792238,5.86096055589808,5.78820380416969,5.78820380416969,129018.953939049,0.0,1.0
1993-10-06,51.62,51.75,50.5,50.62,20800,5.96143416542777,5.97644746340347,5.83208882902174,5.84594725792238,180106.996102834,0.0,1.0
1993-10-07,51.38,51.62,51.12,51.62,29800,5.93371730762647,5.96143416542777,5.90369071167507,5.96143416542777,258037.907878099,0.0,1.0
1993-10-08,51.5,51.5,51.12,51.12,4700,5.94757573652712,5.94757573652712,5.90369071167507,5.90369071167507,40697.2539270827,0.0,1.0
1993-10-11,51.38,51.75,51.38,51.5,6200,5.93371730762647,5.97644746340347,5.93371730762647,5.94757573652712,53685.7392229602,0.0,1.0
1993-10-12,51.5,51.88,51.25,51.5,29600,5.94757573652712,5.99146076137917,5.91870400965077,5.94757573652712,256306.109838648,0.0,1.0
1993-10-13,52.12,52.88,52.0,52.0,15100,6.01917761918046,6.10694766888455,6.00531919027981,6.00531919027981,130750.7519785,0.0,1.0
1993-10-14,52.0,52.25,51.75,51.88,15800,6.00531919027981,6.03419091715616,5.97644746340347,5.99146076137917,136812.045116576,0.0,1.0
1993-10-15,52.38,52.62,52.12,52.12,13600,6.04920421513186,6.07692107293315,6.01917761918046,6.01917761918046,117762.266682622,0.0,1.0
1993-10-18,52.38,52.5,51.88,52.12,4800,6.04920421513186,6.0630626440325,5.99146076137917,6.01917761918046,41563.1529468078,0.0,1.0
1993-10-19,52.38,53.0,52.0,52.38,21500,6.04920421513186,6.12080609778519,6.00531919027981,6.04920421513186,186168.28924091,0.0,1.0
1993-10-20,52.0,52.5,51.75,52.38,14800,6.00531919027981,6.0630626440325,5.97644746340347,6.04920421513186,128153.054919324,0.0,1.0
1993-10-21,53.0,53.5,52.25,52.25,22300,6.12080609778519,6.17854955153788,6.03419091715616,6.03419091715616,193095.481398712,0.0,1.0
1993-10-22,53.38,53.62,52.75,53.0,12400,6.16469112263724,6.19240798043853,6.09193437090885,6.12080609778519,107371.47844592,0.0,1.0
1993-10-25,54.25,54.25,53.5,53.5,8200,6.26516473216692,6.26516473216692,6.17854955153788,6.17854955153788,71003.7196174634,0.0,1.0
1993-10-26,55.0,55.0,54.5,54.5,11200,6.35177991279595,6.35177991279595,6.29403645904326,6.29403645904326,96980.6902092184,0.0,1.0
1993-10-27,54.75,55.0,54.62,54.75,27300,6.32290818591961,6.35177991279595,6.30789488794391,6.32290818591961,236390.43238497,0.0,1.0
1993-10-28,55.25,55.25,55.0,55.0,12800,6.3806516396723,6.3806516396723,6.35177991279595,6.35177991279595,110835.074524821,0.0,1.0
1993-10-29,54.75,55.0,54.25,54.88,41500,6.39220033042284,6.4213884597855,6.33382407169751,6.40737815769142,355452.720902084,0.6,1.0
1993-11-01,54.75,55.0,54.12,55.0,26100,6.39220033042284,6.4213884597855,6.31864624442893,6.4213884597855,223549.783507094,0.0,1.0
1993-11-02,55.12,55.25,54.75,54.88,9000,6.43539876187957,6.45057658914816,6.39220033042284,6.40737815769142,77086.1322438256,0.0,1.0
1993-11-03,55.12,55.75,55.12,55.25,9400,6.43539876187957,6.50895284787348,6.43539876187957,6.45057658914816,80512.1825657734,0.0,1.0
1993-11-04,54.38,55.0,54.38,54.88,16600,6.3490018989661,6.4213884597855,6.3490018989661,6.40737815769142,142181.088360834,0.0,1.0
1993-11-05,54.38,54.38,53.88,54.25,4800,6.3490018989661,6.3490018989661,6.29062564024077,6.33382407169751,41112.6038633736,0.0,1.0
1993-11-08,54.38,54.75,54.12,54.25,12600,6.3490018989661,6.39220033042284,6.31864624442893,6.33382407169751,107920.585141356,0.0,1.0
1993-11-09,54.38,54.88,53.88,54.12,15900,6.3490018989661,6.40737815769142,6.29062564024077,6.31864624442893,136185.500297425,0.0,1.0
1993-11-10,54.75,55.0,54.25,54.62,16200,6.39220033042284,6.4213884597855,6.33382407169751,6.37702250315425,138755.038038886,0.0,1.0
1993-11-11,54.88,55.12,54.88,55.12,2200,6.40737815769142,6.43539876187957,6.40737815769142,6.43539876187957,18843.2767707129,0.0,1.0
1993-11-12,55.25,55.38,54.88,55.12,28100,6.45057658914816,6.46575441641674,6.40737815769142,6.43539876187957,240680.035116833,0.0,1.0
1993-11-15,55.88,55.88,55.12,55.38,18800,6.52413067514207,6.52413067514207,6.43539876187957,6.46575441641674,161024.365131547,0.0,1.0
1993-11-16,57.12,57.12,56.0,56.0,11600,6.66890379678086,6.66890379678086,6.53814097723614,6.53814097723614,99355.4593364863,0.0,1.0
1993-11-17,56.88,57.38,56.88,57.38,12500,6.64088319259271,6.69925945131803,6.64088319259271,6.69925945131803,107064.072560869,0.0,1.0
1993-11-18,57.38,57.5,56.75,56.75,23800,6.69925945131803,6.71326975341211,6.62570536532413,6.62570536532413,203849.994155894,0.0,1.0
1993-11-19,57.12,57.12,56.88,57.12,12600,6.66890379678086,6.66890379678086,6.64088319259271,6.66890379678086,107920.585141356,0.0,1.0
1993-11-22,56.88,57.0,56.62,56.88,38200,6.64088319259271,6.65489349468679,6.61052753805554,6.64088319259271,327187.805746015,0.0,1.0
1993-11-23,58.0,58.25,56.62,56.62,26600,6.77164601213743,6.80083414150009,6.61052753805554,6.61052753805554,227832.346409529,0.0,1.0
1993-11-24,57.88,58.12,57.62,57.75,17100,6.75763571004336,6.78565631423151,6.72728005550619,6.74245788277477,146463.651263268,0.0,1.0
1993-11-26,57.62,57.62,57.62,57.62,600,6.72728005550619,6.72728005550619,6.72728005550619,6.72728005550619,5139.0754829217,0.0,1.0
1993-11-29,58.0,58.0,57.38,57.38,8400,6.77164601213743,6.77164601213743,6.69925945131803,6.69925945131803,71947.0567609039,0.0,1.0
1993-11-30,57.75,57.88,57.12,57.75,13100,6.74245788277477,6.75763571004336,6.66890379678086,6.74245788277477,112203.148043791,0.0,1.0
1993-12-01,57.25,57.5,56.62,57.5,20300,6.68408162404945,6.71326975341211,6.61052753805554,6.71326975341211,173872.053838851,0.0,1.0
1993-12-02,57.88,57.88,56.75,56.75,15800,6.75763571004336,6.75763571004336,6.62570536532413,6.62570536532413,135328.987716938,0.0,1.0
1993-12-03,57.62,58.0,57.5,57.88,10400,6.72728005550619,6.77164601213743,6.71326975341211,6.75763571004336,89077.3083706428,0.0,1.0
1993-12-06,57.0,57.75,57.0,57.62,27000,6.65489349468679,6.74245788277477,6.65489349468679,6.72728005550619,231258.396731477,0.0,1.0
1993-12-07,56.5,57.0,56.25,57.0,20900,6.59651723596146,6.65489349468679,6.5673291065988,6.65489349468679,179011.129321773,0.0,1.0
1993-12-08,55.75,56.12,55.62,56.12,16100,6.50895284787348,6.55215127933022,6.4937750206049,6.55215127933022,137898.525458399,0.0,1.0
1993-12-09,54.88,55.75,54.62,55.75,38100,6.40737815769142,6.50895284787348,6.37702250315425,6.50895284787348,326331.293165528,0.0,1.0
1993-12-10,55.0,55.0,54.75,55.0,5800,6.4213884597855,6.4213884597855,6.39220033042284,6.4213884597855,49677.7296682431,0.0,1.0
1993-12-13,54.5,54.88,54.5,54.75,5900,6.36301220106017,6.40737815769142,6.36301220106017,6.39220033042284,50534.2422487301,0.0,1.0
1993-12-14,55.0,55.0,54.5,54.5,14000,6.4213884597855,6.4213884597855,6.36301220106017,6.36301220106017,119911.761268173,0.0,1.0
1993-12-15,55.38,55.38,55.0,55.12,4200,6.46575441641674,6.46575441641674,6.4213884597855,6.43539876187957,35973.5283804519,0.0,1.0
1993-12-16,55.88,55.88,54.75,55.25,24100,6.52413067514207,6.52413067514207,6.39220033042284,6.45057658914816,206419.531897355,0.0,1.0
1993-12-17,56.62,56.62,55.88,55.88,27700,6.61052753805554,6.61052753805554,6.52413067514207,6.52413067514207,237253.984794885,0.0,1.0
1993-12-20,56.75,57.0,56.38,56.38,37700,6.62570536532413,6.65489349468679,6.58250693386739,6.58250693386739,322905.24284358,0.0,1.0
1993-12-21,56.5,56.75,56.12,56.25,10300,6.59651723596146,6.62570536532413,6.55215127933022,6.5673291065988,88220.795790156,0.0,1.0
1993-12-22,56.5,56.88,56.5,56.5,4500,6.59651723596146,6.64088319259271,6.59651723596146,6.59651723596146,38543.0661219128,0.0,1.0
1993-12-23,56.88,56.88,56.5,56.62,4600,6.64088319259271,6.64088319259271,6.59651723596146,6.61052753805554,39399.5787023997,0.0,1.0
1993-12-27,56.5,57.0,56.5,57.0,3200,6.59651723596146,6.65489349468679,6.59651723596146,6.65489349468679,27408.4025755824,0.0,1.0
1993-12-28,56.25,56.25,55.62,56.0,7800,6.5673291065988,6.5673291065988,6.4937750206049,6.53814097723614,66807.9812779822,0.0,1.0
1993-12-29,56.25,56.38,56.0,56.12,8900,6.5673291065988,6.58250693386739,6.53814097723614,6.55215127933022,76229.6196633386,0.0,1.0
1993-12-30,57.0,57.12,56.25,56.25,5000,6.65489349468679,6.66890379678086,6.5673291065988,6.5673291065988,42825.6290243475,0.0,1.0
1993-12-31,58.0,58.0,57.0,57.0,8000,6.77164601213743,6.77164601213743,6.65489349468679,6.65489349468679,68521.0064389561,0.0,1.0
1994-01-03,56.62,57.25,56.62,57.25,12300,6.61052753805554,6.68408162404945,6.61052753805554,6.68408162404945,105351.047399895,0.0,1.0
1994-01-04,57.0,57.0,56.62,56.88,22800,6.65489349468679,6.65489349468679,6.61052753805554,6.64088319259271,195284.868351025,0.0,1.0
1994-01-05,58.0,58.0,56.88,57.0,11100,6.77164601213743,6.77164601213743,6.64088319259271,6.65489349468679,95072.8964340515,0.0,1.0
1994-01-06,57.88,58.0,57.0,58.0,10100,6.75763571004336,6.77164601213743,6.65489349468679,6.77164601213743,86507.7706291819,0.0,1.0
1994-01-07,57.75,57.75,57.0,57.62,8300,6.74245788277477,6.74245788277477,6.65489349468679,6.72728005550619,71090.5441804169,0.0,1.0
1994-01-10,57.12,58.38,57.12,57.5,10300,6.66890379678086,6.81601196876868,6.66890379678086,6.71326975341211,88220.795790156,0.0,1.0
1994-01-11,57.0,57.38,57.0,57.12,2700,6.65489349468679,6.69925945131803,6.65489349468679,6.66890379678086,23125.8396731477,0.0,1.0
1994-01-12,57.0,58.0,57.0,57.25,25600,6.65489349468679,6.77164601213743,6.65489349468679,6.68408162404945,219267.220604659,0.0,1.0
1994-01-13,56.62,57.12,56.5,57.12,14300,6.61052753805554,6.66890379678086,6.59651723596146,6.66890379678086,122481.299009634,0.0,1.0
1994-01-14,56.88,57.0,56.5,56.5,18000,6.64088319259271,6.65489349468679,6.59651723596146,6.59651723596146,154172.264487651,0.0,1.0
1994-01-17,58.25,58.25,57.12,57.12,10200,6.80083414150009,6.80083414150009,6.66890379678086,6.66890379678086,87364.283209669,0.0,1.0
1994-01-18,59.88,59.88,58.5,58.5,29900,6.99114074494465,6.99114074494465,6.83002227086276,6.83002227086276,256097.261565598,0.0,1.0
1994-01-19,62.75,62.75,60.0,60.0,95900,7.326220470028,7.326220470028,7.00515104703872,7.00515104703872,821395.564686985,0.0,1.0
1994-01-20,63.12,64.25,63.0,63.0,98300,7.36941890148474,7.50134924620397,7.35540859939066,7.35540859939066,841951.866618672,0.0,1.0
1994-01-21,63.5,64.0,62.88,62.88,56000,7.41378485811598,7.47216111684131,7.34139829729658,7.34139829729658,479647.045072692,0.0,1.0
1994-01-24,62.62,62.88,61.88,62.88,44000,7.31104264275941,7.34139829729658,7.22464577984594,7.34139829729658,376865.535414258,0.0,1.0
1994-01-25,63.62,63.62,62.25,62.38,44100,7.42779516021006,7.42779516021006,7.26784421130268,7.28302203857126,377722.047994745,0.0,1.0
1994-01-26,62.62,63.25,62.12,62.62,45600,7.31104264275941,7.38459672875332,7.25266638403409,7.31104264275941,390569.73670205,0.0,1.0
1994-01-27,62.25,63.5,62.25,62.88,8100,7.26784421130268,7.41378485811598,7.26784421130268,7.34139829729658,69377.5190194429,0.0,1.0
1994-01-28,62.38,62.75,61.75,61.75,14800,7.35307354904165,7.39668748320557,7.27881198546524,7.27881198546524,125556.203653141,0.6,1.0
1994-01-31,62.0,62.5,61.25,62.12,22100,7.30828085990032,7.36721860877049,7.21987423659508,7.32242591962916,187485.952752326,0.0,1.0
1994-02-01,61.88,63.5,61.88,62.0,20200,7.29413580017148,7.48509410651081,7.29413580017148,7.30828085990032,171367.25093199,0.0,1.0
1994-02-02,61.12,61.62,61.0,61.62,5400,7.20455042188883,7.263488170759,7.19040536215999,7.263488170759,45811.0472788489,0.0,1.0
1994-02-03,62.25,62.25,61.12,61.12,8500,7.3377497343354,7.3377497343354,7.20455042188883,7.20455042188883,72109.9818278177,0.0,1.0
1994-02-04,61.62,62.0,61.62,62.0,13700,7.263488170759,7.30828085990032,7.263488170759,7.30828085990032,116224.323651894,0.0,1.0
1994-02-07,61.75,61.75,60.62,61.38,22000,7.27881198546524,7.27881198546524,7.14561267301867,7.23519805130132,186637.60002494,0.0,1.0
1994-02-08,62.38,62.38,61.62,61.62,14100,7.35307354904165,7.35307354904165,7.263488170759,7.263488170759,119617.734561439,0.0,1.0
1994-02-09,63.88,63.88,62.62,62.62,20000,7.52988679565214,7.52988679565214,7.38136366849932,7.38136366849932,169670.545477218,0.0,1.0
1994-02-10,63.88,65.0,63.88,63.88,23500,7.52988679565214,7.6619073531213,7.52988679565214,7.52988679565214,199362.890935731,0.0,1.0
1994-02-11,64.0,64.0,63.88,63.88,12900,7.54403185538098,7.54403185538098,7.52988679565214,7.52988679565214,109437.501832806,0.0,1.0
1994-02-14,63.75,64.0,63.62,64.0,5700,7.51456298094589,7.54403185538098,7.49923916623965,7.54403185538098,48356.1054610072,0.0,1.0
1994-02-15,64.12,64.62,64.0,64.0,16300,7.55817691510982,7.61711466397998,7.54403185538098,7.54403185538098,138281.494563933,0.0,1.0
1994-02-16,64.25,64.75,64.25,64.38,9400,7.57350072981606,7.63243847868622,7.57350072981606,7.5888245445223,79745.1563742925,0.0,1.0
1994-02-17,65.0,65.5,64.62,64.62,21000,7.6619073531213,7.72084510199147,7.61711466397998,7.61711466397998,178154.072751079,0.0,1.0
1994-02-18,65.5,65.75,65.0,65.75,17700,7.72084510199147,7.75031397642655,7.6619073531213,7.75031397642655,150158.432747338,0.0,1.0
1994-02-22,66.12,66.12,64.88,65.25,15100,7.79392791059047,7.79392791059047,7.64776229339247,7.69137622755639,128101.2618353,0.0,1.0
1994-02-23,65.25,66.38,65.0,65.88,24900,7.69137622755639,7.82457554000296,7.6619073531213,7.76563779113279,211239.829119136,0.0,1.0
1994-02-24,64.0,64.88,64.0,64.88,8300,7.54403185538098,7.64776229339247,7.54403185538098,7.64776229339247,70413.2763730455,0.0,1.0
1994-02-25,62.88,64.0,62.5,64.0,14000,7.41201129791181,7.54403185538098,7.36721860877049,7.54403185538098,118769.381834053,0.0,1.0
1994-02-28,63.5,63.75,62.88,62.88,9300,7.48509410651081,7.51456298094589,7.41201129791181,7.41201129791181,78896.8036469064,0.0,1.0
1994-03-01,63.5,64.0,63.12,63.75,14400,7.48509410651081,7.54403185538098,7.44030141736949,7.51456298094589,122162.792743597,0.0,1.0
1994-03-02,63.25,63.5,62.0,63.5,10100,7.45562523207573,7.48509410651081,7.30828085990032,7.48509410651081,85683.6254659952,0.0,1.0
1994-03-03,63.62,64.0,63.0,63.0,27400,7.49923916623965,7.54403185538098,7.42615635764065,7.42615635764065,232448.647303789,0.0,1.0
1994-03-04,64.25,64.5,63.75,63.88,4600,7.57350072981606,7.60296960425114,7.51456298094589,7.52988679565214,39024.2254597601,0.0,1.0
1994-03-07,64.62,64.62,63.62,64.0,9400,7.61711466397998,7.61711466397998,7.49923916623965,7.54403185538098,79745.1563742925,0.0,1.0
1994-03-08,63.62,64.62,63.12,64.38,11800,7.49923916623965,7.61711466397998,7.44030141736949,7.5888245445223,100105.621831559,0.0,1.0
1994-03-09,64.38,64.5,63.75,63.75,27200,7.5888245445223,7.60296960425114,7.51456298094589,7.51456298094589,230751.941849017,0.0,1.0
1994-03-10,64.12,64.62,64.0,64.12,14700,7.55817691510982,7.61711466397998,7.54403185538098,7.55817691510982,124707.850925755,0.0,1.0
1994-03-11,63.75,64.0,63.75,64.0,6200,7.51456298094589,7.54403185538098,7.51456298094589,7.54403185538098,52597.8690979376,0.0,1.0
1994-03-14,65.12,65.12,63.75,63.75,38800,7.67605241285014,7.67605241285014,7.51456298094589,7.51456298094589,329160.858225803,0.0,1.0
1994-03-15,64.38,65.0,64.25,65.0,3500,7.5888245445223,7.6619073531213,7.57350072981606,7.6619073531213,29692.3454585132,0.0,1.0
1994-03-16,64.5,64.62,64.25,64.62,5200,7.60296960425114,7.61711466397998,7.57350072981606,7.61711466397998,44114.3418240767,0.0,1.0
1994-03-17,63.75,64.0,63.25,63.25,9000,7.51456298094589,7.54403185538098,7.45562523207573,7.45562523207573,76351.7454647482,0.0,1.0
1994-03-18,64.62,64.62,64.25,64.25,16200,7.61711466397998,7.61711466397998,7.57350072981606,7.57350072981606,137433.141836547,0.0,1.0
1994-03-21,65.0,65.0,64.38,64.38,21400,7.6619073531213,7.6619073531213,7.5888245445223,7.5888245445223,181547.483660623,0.0,1.0
1994-03-22,65.75,66.0,65.25,65.25,8800,7.75031397642655,7.77978285086163,7.69137622755639,7.69137622755639,74655.040009976,0.0,1.0
1994-03-23,65.75,66.0,65.5,65.5,12100,7.75031397642655,7.77978285086163,7.72084510199147,7.72084510199147,102650.680013717,0.0,1.0
1994-03-24,65.38,65.5,65.25,65.5,7300,7.70670004226263,7.72084510199147,7.69137622755639,7.72084510199147,61929.7490991846,0.0,1.0
1994-03-25,65.0,65.25,65.0,65.12,22900,7.6619073531213,7.69137622755639,7.6619073531213,7.67605241285014,194272.774571415,0.0,1.0
1994-03-28,63.88,64.88,63.88,64.75,6700,7.52988679565214,7.64776229339247,7.52988679565214,7.63243847868622,56839.632734868,0.0,1.0
1994-03-29,63.38,64.25,63.38,63.62,21700,7.47094904678197,7.57350072981606,7.47094904678197,7.49923916623965,184092.541842782,0.0,1.0
1994-03-30,61.88,63.25,61.88,63.25,22800,7.29413580017148,7.45562523207573,7.29413580017148,7.45562523207573,193424.421844029,0.0,1.0
1994-03-31,61.38,61.88,61.38,61.88,14900,7.23519805130132,7.29413580017148,7.23519805130132,7.29413580017148,126404.556380527,0.0,1.0
1994-04-04,59.0,61.25,59.0,61.12,40100,6.95465436667934,7.21987423659508,6.95465436667934,7.20455042188883,340189.443681822,0.0,1.0
1994-04-05,60.62,60.75,59.0,59.0,57300,7.14561267301867,7.16093648772491,6.95465436667934,6.95465436667934,486106.11279223,0.0,1.0
1994-04-06,60.5,60.88,59.88,60.88,72600,7.13146761328983,7.17626030243115,7.05838480469083,7.17626030243115,615904.080082302,0.0,1.0
1994-04-07,60.25,60.62,60.12,60.62,12000,7.10199873885475,7.14561267301867,7.0866749241485,7.14561267301867,101802.327286331,0.0,1.0
1994-04-08,60.25,60.38,60.0,60.25,20600,7.10199873885475,7.11732255356099,7.07252986441967,7.10199873885475,174760.661841535,0.0,1.0
1994-04-11,60.0,61.0,60.0,60.5,8300,7.07252986441967,7.19040536215999,7.07252986441967,7.13146761328983,70413.2763730455,0.0,1.0
1994-04-12,60.75,60.75,60.12,60.38,9800,7.16093648772491,7.16093648772491,7.0866749241485,7.11732255356099,83138.5672838369,0.0,1.0
1994-04-13,60.62,60.75,60.5,60.62,2300,7.14561267301867,7.16093648772491,7.13146761328983,7.14561267301867,19512.1127298801,0.0,1.0
1994-04-14,60.5,60.56,60.38,60.5,9300,7.13146761328983,7.13854014315425,7.11732255356099,7.13146761328983,78896.8036469064,0.0,1.0
1994-04-15,60.38,60.62,60.25,60.62,36600,7.11732255356099,7.14561267301867,7.10199873885475,7.14561267301867,310497.098223309,0.0,1.0
1994-04-18,59.62,60.25,59.62,60.25,33600,7.02773717527834,7.10199873885475,7.02773717527834,7.10199873885475,285046.516401726,0.0,1.0
1994-04-19,58.5,59.0,58.5,59.0,11700,6.89571661780917,6.95465436667934,6.89571661780917,6.95465436667934,99257.2691041726,0.0,1.0
1994-04-20,57.88,58.62,57.88,58.62,4400,6.82263380921017,6.90986167753801,6.82263380921017,6.90986167753801,37327.520004988,0.0,1.0
1994-04-21,57.88,58.0,57.25,57.75,61700,6.82263380921017,6.83677886893901,6.74837224563376,6.80730999450393,523433.632797218,0.0,1.0
1994-04-22,58.0,58.25,57.75,58.0,2900,6.83677886893901,6.86624774337409,6.80730999450393,6.83677886893901,24602.2290941966,0.0,1.0
1994-04-25,57.62,57.88,57.12,57.75,20600,6.79198617979769,6.82263380921017,6.73304843092752,6.80730999450393,174760.661841535,0.0,1.0
1994-04-26,57.75,57.88,57.62,57.62,10400,6.80730999450393,6.82263380921017,6.79198617979769,6.79198617979769,88228.6836481534,0.0,1.0
1994-04-28,58.0,58.0,57.75,58.0,4700,6.83677886893901,6.83677886893901,6.80730999450393,6.83677886893901,39872.5781871463,0.0,1.0
1994-04-29,58.62,58.62,57.5,57.75,9100,6.90986167753801,6.90986167753801,6.77784112006885,6.80730999450393,77200.0981921343,0.0,1.0
1994-05-02,58.25,58.25,58.12,58.12,24000,6.93697304201829,6.93697304201829,6.92149138544383,6.92149138544383,201528.821221029,0.6,1.0
1994-05-03,59.38,59.38,58.5,58.5,7600,7.07154436455015,7.07154436455015,6.96674545850764,6.96674545850764,63817.4600533257,0.0,1.0
1994-05-04,60.62,61.0,59.12,59.12,9400,7.21921555033732,7.26446962340113,7.04058105140122,7.04058105140122,78932.1216449029,0.0,1.0
1994-05-05,60.12,60.62,60.0,60.62,4500,7.15967071735862,7.21921555033732,7.14537995744373,7.21921555033732,37786.6539789429,0.0,1.0
1994-05-06,59.62,59.88,59.62,59.88,5100,7.10012588437992,7.13108919752885,7.10012588437992,7.13108919752885,42824.8745094686,0.0,1.0
1994-05-09,58.88,59.62,58.88,59.62,3700,7.01199953157145,7.10012588437992,7.01199953157145,7.10012588437992,31069.0266049086,0.0,1.0
1994-05-10,60.75,61.0,59.12,59.12,26100,7.23469720691178,7.26446962340113,7.04058105140122,7.04058105140122,219162.593077869,0.0,1.0
1994-05-11,60.12,60.62,60.12,60.62,5800,7.15967071735862,7.21921555033732,7.15967071735862,7.21921555033732,48702.7984617486,0.0,1.0
1994-05-12,59.62,60.38,59.5,60.38,2400,7.10012588437992,7.19063403050754,7.08583512446503,7.19063403050754,20152.8821221029,0.0,1.0
1994-05-13,60.0,60.12,59.38,59.38,6400,7.14537995744373,7.15967071735862,7.07154436455015,7.07154436455015,53741.0189922744,0.0,1.0
1994-05-16,60.12,60.25,59.5,59.75,9300,7.15967071735862,7.17515237393308,7.08583512446503,7.11560754095438,78092.4182231486,0.0,1.0
1994-05-17,59.5,60.0,59.25,60.0,15400,7.08583512446503,7.14537995744373,7.05606270797569,7.14537995744373,129314.32695016,0.0,1.0
1994-05-18,59.25,59.25,58.25,59.25,20100,7.05606270797569,7.05606270797569,6.93697304201829,7.05606270797569,168780.387772611,0.0,1.0
1994-05-19,57.62,59.12,57.62,59.0,12800,6.86194655246513,7.04058105140122,6.86194655246513,7.02629029148634,107482.037984549,0.0,1.0
1994-05-20,58.75,58.75,57.62,57.88,18300,6.99651787499699,6.99651787499699,6.86194655246513,6.89290986561405,153665.726181034,0.0,1.0
1994-05-23,59.25,59.25,58.62,58.62,24800,7.05606270797569,7.05606270797569,6.98103621842253,6.98103621842253,208246.448595063,0.0,1.0
1994-05-24,59.0,59.25,59.0,59.0,4700,7.02629029148634,7.05606270797569,7.02629029148634,7.02629029148634,39466.0608224514,0.0,1.0
1994-05-25,58.38,59.0,58.25,59.0,4600,6.95245469859275,7.02629029148634,6.93697304201829,7.02629029148634,38626.3574006972,0.0,1.0
1994-05-26,58.0,58.38,57.88,58.38,5500,6.90720062552894,6.95245469859275,6.89290986561405,6.95245469859275,46183.6881964858,0.0,1.0
1994-05-27,58.75,58.75,58.0,58.25,8700,6.99651787499699,6.99651787499699,6.90720062552894,6.93697304201829,73054.1976926229,0.0,1.0
1994-05-31,58.12,58.62,58.12,58.5,3700,6.92149138544383,6.98103621842253,6.92149138544383,6.96674545850764,31069.0266049086,0.0,1.0
1994-06-01,58.12,58.62,58.0,58.12,29400,6.92149138544383,6.98103621842253,6.90720062552894,6.92149138544383,246872.80599576,0.0,1.0
1994-06-02,58.0,58.5,57.75,58.0,10000,6.90720062552894,6.96674545850764,6.87742820903959,6.90720062552894,83970.3421754287,0.0,1.0
1994-06-03,57.62,58.12,57.62,57.75,12800,6.86194655246513,6.92149138544383,6.86194655246513,6.87742820903959,107482.037984549,0.0,1.0
1994-06-06,57.5,57.75,57.25,57.38,18400,6.84765579255024,6.87742820903959,6.81788337606089,6.83336503263536,154505.429602789,0.0,1.0
1994-06-07,57.25,57.38,57.12,57.25,26800,6.81788337606089,6.83336503263536,6.80240171948643,6.81788337606089,225040.517030149,0.0,1.0
1994-06-08,57.38,57.38,57.12,57.38,6900,6.83336503263536,6.83336503263536,6.80240171948643,6.83336503263536,57939.5361010457,0.0,1.0
1994-06-09,57.38,57.62,57.38,57.5,48400,6.83336503263536,6.86194655246513,6.83336503263536,6.84765579255024,406416.456129074,0.0,1.0
1994-06-10,57.0,57.38,56.5,56.88,49700,6.78811095957155,6.83336503263536,6.72856612659285,6.77382019965666,417332.60061188,0.0,1.0
1994-06-13,58.5,58.5,57.0,57.0,12500,6.96674545850764,6.96674545850764,6.78811095957155,6.78811095957155,104962.927719286,0.0,1.0
1994-06-14,60.25,60.25,58.62,58.88,10500,7.17515237393308,7.17515237393308,6.98103621842253,7.01199953157145,88168.8592842001,0.0,1.0
1994-06-15,61.0,61.25,60.5,60.5,40700,7.26446962340113,7.29424203989048,7.20492479042243,7.20492479042243,341759.292653995,0.0,1.0
1994-06-16,61.75,62.75,61.25,61.25,26000,7.35378687286917,7.47287653882657,7.29424203989048,7.29424203989048,218322.889656115,0.0,1.0
1994-06-17,61.5,62.25,61.38,62.25,13900,7.32401445637983,7.41333170584787,7.30972369646494,7.41333170584787,116718.775623846,0.0,1.0
1994-06-20,61.12,61.25,60.75,61.25,15700,7.27876038331601,7.29424203989048,7.23469720691178,7.29424203989048,131833.437215423,0.0,1.0
1994-06-21,61.12,61.12,61.0,61.0,14700,7.27876038331601,7.27876038331601,7.26446962340113,7.26446962340113,123436.40299788,0.0,1.0
1994-06-22,61.25,61.25,61.0,61.0,5300,7.29424203989048,7.29424203989048,7.26446962340113,7.26446962340113,44504.2813529772,0.0,1.0
1994-06-23,61.0,61.5,61.0,61.25,4400,7.26446962340113,7.32401445637983,7.26446962340113,7.29424203989048,36946.9505571886,0.0,1.0
1994-06-24,60.62,60.88,60.38,60.75,8800,7.21921555033732,7.25017886348624,7.19063403050754,7.23469720691178,73893.9011143772,0.0,1.0
1994-06-27,60.62,60.62,60.25,60.62,16700,7.21921555033732,7.21921555033732,7.17515237393308,7.21921555033732,140230.471432966,0.0,1.0
1994-06-28,60.5,60.5,60.38,60.38,2600,7.20492479042243,7.20492479042243,7.19063403050754,7.19063403050754,21832.2889656114,0.0,1.0
1994-06-29,60.38,60.62,60.25,60.5,8900,7.19063403050754,7.21921555033732,7.17515237393308,7.20492479042243,74733.6045361315,0.0,1.0
1994-06-30,59.75,60.12,59.5,60.12,11400,7.11560754095438,7.15967071735862,7.08583512446503,7.15967071735862,95726.1900799887,0.0,1.0
1994-07-01,60.25,60.38,59.62,59.88,13100,7.17515237393308,7.19063403050754,7.10012588437992,7.13108919752885,110001.148249812,0.0,1.0
1994-07-05,60.12,60.62,60.0,60.0,8700,7.15967071735862,7.21921555033732,7.14537995744373,7.14537995744373,73054.1976926229,0.0,1.0
1994-07-06,59.88,60.12,59.62,60.12,26000,7.13108919752885,7.15967071735862,7.10012588437992,7.15967071735862,218322.889656114,0.0,1.0
1994-07-07,59.75,59.88,59.25,59.75,25900,7.11560754095438,7.13108919752885,7.05606270797569,7.11560754095438,217483.18623436,0.0,1.0
1994-07-08,58.75,59.5,58.75,59.5,18900,6.99651787499699,7.08583512446503,6.99651787499699,7.08583512446503,158703.94671156,0.0,1.0
1994-07-11,58.12,58.75,58.0,58.75,7000,6.92149138544383,6.99651787499699,6.90720062552894,6.99651787499699,58779.2395228,0.0,1.0
1994-07-12,58.38,58.38,58.12,58.25,9100,6.95245469859275,6.95245469859275,6.92149138544383,6.93697304201829,76413.0113796401,0.0,1.0
1994-07-13,59.0,59.0,58.5,58.5,5700,7.02629029148634,7.02629029148634,6.96674545850764,6.96674545850764,47863.0950399943,0.0,1.0
1994-07-14,60.12,60.25,58.75,58.75,8200,7.15967071735862,7.17515237393308,6.99651787499699,6.99651787499699,68855.6805838515,0.0,1.0
1994-07-15,60.5,60.5,60.12,60.12,10600,7.20492479042243,7.20492479042243,7.15967071735862,7.15967071735862,89008.5627059544,0.0,1.0
1994-07-18,60.38,60.5,60.38,60.38,900,7.19063403050754,7.20492479042243,7.19063403050754,7.19063403050754,7557.33079578858,0.0,1.0
1994-07-19,60.88,60.88,60.25,60.25,3800,7.25017886348624,7.25017886348624,7.17515237393308,7.17515237393308,31908.7300266629,0.0,1.0
1994-07-20,60.62,60.88,60.62,60.75,1700,7.21921555033732,7.25017886348624,7.21921555033732,7.23469720691178,14274.9581698229,0.0,1.0
1994-07-21,60.5,60.62,60.0,60.62,6000,7.20492479042243,7.21921555033732,7.14537995744373,7.21921555033732,50382.2053052572,0.0,1.0
1994-07-22,61.88,62.62,60.75,60.75,25600,7.36926852944364,7.45739488225211,7.23469720691178,7.23469720691178,214964.075969097,0.0,1.0
1994-07-25,62.0,62.12,61.75,61.75,1300,7.38355928935852,7.39785004927341,7.35378687286917,7.35378687286917,10916.1444828057,0.0,1.0
1994-07-26,63.25,64.12,63.0,63.0,18800,7.53242137180527,7.6360293811882,7.50264895531592,7.50264895531592,157864.243289806,0.0,1.0
1994-07-27,62.0,63.25,62.0,63.25,3900,7.38355928935852,7.53242137180527,7.38355928935852,7.53242137180527,32748.4334484172,0.0,1.0
1994-07-28,61.0,61.75,61.0,61.75,9100,7.26446962340113,7.35378687286917,7.26446962340113,7.35378687286917,76413.0113796401,0.0,1.0
1994-07-29,60.38,61.5,60.0,61.25,24600,7.19063403050754,7.32401445637983,7.14537995744373,7.29424203989048,206567.041751555,0.0,1.0
1994-08-01,63.38,63.38,60.5,60.75,37300,7.54790302837973,7.54790302837973,7.20492479042243,7.23469720691178,313209.376314349,0.0,1.0
1994-08-02,63.75,63.88,63.5,63.5,24100,7.59196620478397,7.60744786135843,7.56219378829462,7.56219378829462,202368.524642783,0.0,1.0
1994-08-03,64.12,64.12,63.5,63.62,22400,7.6360293811882,7.6360293811882,7.56219378829462,7.5764845482095,188093.56647296,0.0,1.0
1994-08-04,64.38,64.5,63.88,64.0,41300,7.66699269433712,7.68128345425201,7.60744786135843,7.62173862127331,346797.513184521,0.0,1.0
1994-08-05,64.62,64.62,64.12,64.12,20000,7.6955742141669,7.6955742141669,7.6360293811882,7.6360293811882,167940.684350857,0.0,1.0
1994-08-08,65.25,65.25,64.62,64.62,9400,7.77060070372006,7.77060070372006,7.6955742141669,7.6955742141669,78932.1216449029,0.0,1.0
1994-08-09,65.0,65.5,65.0,65.12,17000,7.74082828723071,7.80037312020941,7.74082828723071,7.7551190471456,142749.581698229,0.0,1.0
1994-08-10,64.0,65.0,63.75,65.0,11600,7.62173862127331,7.74082828723071,7.59196620478397,7.74082828723071,97405.5969234973,0.0,1.0
1994-08-11,63.5,64.25,63.5,64.25,4700,7.56219378829462,7.65151103776266,7.56219378829462,7.65151103776266,39466.0608224515,0.0,1.0
1994-08-12,63.12,63.25,63.0,63.25,13900,7.51693971523081,7.53242137180527,7.50264895531592,7.53242137180527,116718.775623846,0.0,1.0
1994-08-15,64.38,64.38,62.88,62.88,24200,7.66699269433712,7.66699269433712,7.48835819540103,7.48835819540103,203208.228064537,0.0,1.0
1994-08-16,64.25,64.62,64.12,64.62,2400,7.65151103776266,7.6955742141669,7.6360293811882,7.6955742141669,20152.8821221029,0.0,1.0
1994-08-17,63.38,63.5,63.25,63.38,14200,7.61935682795417,7.63378287433085,7.60372861104609,7.61935682795417,118119.681269955,0.6,1.0
1994-08-18,63.5,63.62,63.12,63.38,6900,7.63378287433085,7.64820892070754,7.58810039413801,7.61935682795417,57396.183152302,0.0,1.0
1994-08-19,63.25,63.38,63.12,63.38,5000,7.60372861104609,7.61935682795417,7.58810039413801,7.61935682795417,41591.4370668855,0.0,1.0
1994-08-22,63.25,63.38,62.88,63.38,4500,7.60372861104609,7.61935682795417,7.55924830138463,7.61935682795417,37432.2933601969,0.0,1.0
1994-08-23,63.38,63.62,63.12,63.12,10200,7.61935682795417,7.64820892070754,7.58810039413801,7.58810039413801,84846.5316164464,0.0,1.0
1994-08-24,63.62,64.0,63.38,63.38,1900,7.64820892070754,7.69389140090039,7.61935682795417,7.61935682795417,15804.7460854165,0.0,1.0
1994-08-25,64.88,64.88,64.0,64.0,3600,7.79968240766277,7.79968240766277,7.69389140090039,7.69389140090039,29945.8346881576,0.0,1.0
1994-08-26,64.88,65.0,64.62,64.62,4000,7.79968240766277,7.81410845403946,7.76842597384661,7.76842597384661,33273.1496535084,0.0,1.0
1994-08-29,65.5,65.62,65.0,65.0,7300,7.87421698060899,7.88864302698568,7.81410845403946,7.81410845403946,60723.4981176528,0.0,1.0
1994-08-30,65.5,65.62,65.25,65.62,5700,7.87421698060899,7.88864302698568,7.84416271732422,7.88864302698568,47414.2382562495,0.0,1.0
1994-08-31,65.38,65.38,65.0,65.38,8300,7.8597909342323,7.8597909342323,7.81410845403946,7.8597909342323,69041.7855310299,0.0,1.0
1994-09-01,64.75,65.12,64.5,65.12,6900,7.78405419075469,7.82853450041615,7.75399992746992,7.82853450041615,57396.183152302,0.0,1.0
1994-09-02,64.25,64.88,64.25,64.88,2000,7.72394566418516,7.79968240766277,7.72394566418516,7.79968240766277,16636.5748267542,0.0,1.0
1994-09-06,63.88,64.25,63.62,64.25,8700,7.6794653545237,7.72394566418516,7.64820892070754,7.72394566418516,72369.1004963808,0.0,1.0
1994-09-07,63.88,63.88,63.62,63.88,8700,7.6794653545237,7.6794653545237,7.64820892070754,7.6794653545237,72369.1004963808,0.0,1.0
1994-09-08,64.25,64.25,63.88,63.88,1700,7.72394566418516,7.72394566418516,7.6794653545237,7.6794653545237,14141.0886027411,0.0,1.0
1994-09-09,64.0,64.12,64.0,64.0,3900,7.69389140090039,7.70831744727708,7.69389140090039,7.69389140090039,32441.3209121707,0.0,1.0
1994-09-12,64.0,64.0,63.88,64.0,2800,7.69389140090039,7.69389140090039,7.6794653545237,7.69389140090039,23291.2047574559,0.0,1.0
1994-09-13,63.25,63.75,63.25,63.75,4800,7.60372861104609,7.66383713761562,7.60372861104609,7.66383713761562,39927.7795842101,0.0,1.0
1994-09-14,62.62,63.0,62.62,63.0,4800,7.52799186756847,7.57367434776132,7.52799186756847,7.57367434776132,39927.7795842101,0.0,1.0
1994-09-15,63.75,64.0,62.5,62.5,16500,7.66383713761562,7.69389140090039,7.51356582119179,7.51356582119179,137251.742320722,0.0,1.0
1994-09-16,64.25,64.25,63.62,63.75,23800,7.72394566418516,7.72394566418516,7.64820892070754,7.66383713761562,197975.240438375,0.0,1.0
1994-09-19,63.75,64.25,63.75,64.25,7800,7.66383713761562,7.72394566418516,7.66383713761562,7.72394566418516,64882.6418243414,0.0,1.0
1994-09-20,63.5,64.0,63.38,63.75,3200,7.63378287433085,7.69389140090039,7.61935682795417,7.66383713761562,26618.5197228067,0.0,1.0
1994-09-21,63.0,63.5,62.62,63.5,12100,7.57367434776132,7.63378287433085,7.52799186756847,7.63378287433085,100651.277701863,0.0,1.0
1994-09-22,62.38,63.12,62.25,63.0,28300,7.4991397748151,7.58810039413801,7.48351155790702,7.57367434776132,235407.533798572,0.0,1.0
1994-09-23,62.12,62.38,61.75,62.12,9300,7.46788334099894,7.4991397748151,7.42340303133748,7.46788334099894,77360.072944407,0.0,1.0
1994-09-26,61.75,62.0,61.62,62.0,3600,7.42340303133748,7.45345729462225,7.4077748144294,7.45345729462225,29945.8346881576,0.0,1.0
1994-09-27,61.75,62.0,61.62,62.0,6000,7.42340303133748,7.45345729462225,7.4077748144294,7.45345729462225,49909.7244802626,0.0,1.0
1994-09-28,62.75,62.88,61.5,61.5,10200,7.54362008447655,7.55924830138463,7.39334876805272,7.39334876805272,84846.5316164464,0.0,1.0
1994-09-29,63.12,63.12,62.88,62.88,3300,7.58810039413801,7.58810039413801,7.55924830138463,7.55924830138463,27450.3484641444,0.0,1.0
1994-09-30,63.5,63.5,63.12,63.38,10600,7.63378287433085,7.63378287433085,7.58810039413801,7.61935682795417,88173.8465817973,0.0,1.0
1994-10-03,62.12,63.25,62.12,63.25,4000,7.46788334099894,7.60372861104609,7.46788334099894,7.60372861104609,33273.1496535084,0.0,1.0
1994-10-04,61.38,61.88,61.12,61.88,15900,7.37892272167603,7.43903124824556,7.34766628785987,7.43903124824556,132260.769872696,0.0,1.0
1994-10-05,60.75,61.38,60.44,61.38,10400,7.30318597819842,7.37892272167603,7.2659186917253,7.37892272167603,86510.1890991218,0.0,1.0
1994-10-06,58.38,60.5,58.0,60.5,59900,7.01827156225882,7.27313171491365,6.97258908206598,7.27313171491365,498265.416061288,0.0,1.0
1994-10-07,58.38,58.75,58.38,58.5,11400,7.01827156225882,7.06275187192028,7.01827156225882,7.03269760863551,94828.476512499,0.0,1.0
1994-10-10,59.38,59.38,58.5,58.5,9500,7.13848861539789,7.13848861539789,7.03269760863551,7.03269760863551,79023.7304270825,0.0,1.0
1994-10-11,60.75,60.88,59.12,59.12,14000,7.30318597819842,7.3188141951065,7.10723218158173,7.10723218158173,116456.023787279,0.0,1.0
1994-10-12,60.75,60.88,60.5,60.5,33300,7.30318597819842,7.3188141951065,7.27313171491365,7.27313171491365,276998.970865457,0.0,1.0
1994-10-13,61.38,61.38,61.0,61.0,25100,7.37892272167603,7.37892272167603,7.33324024148318,7.33324024148318,208789.014075765,0.0,1.0
1994-10-14,60.62,61.88,60.62,61.38,63900,7.28755776129034,7.43903124824556,7.28755776129034,7.37892272167603,531538.565714796,0.0,1.0
1994-10-17,59.5,60.75,59.5,60.75,7800,7.15291466177458,7.30318597819842,7.15291466177458,7.30318597819842,64882.6418243414,0.0,1.0
1994-10-18,59.5,59.75,59.5,59.75,2100,7.15291466177458,7.18296892505935,7.15291466177458,7.18296892505935,17468.4035680919,0.0,1.0
1994-10-19,58.5,59.5,58.25,59.25,9100,7.03269760863551,7.15291466177458,7.00264334535074,7.12286039848981,75696.4154617316,0.0,1.0
1994-10-20,59.12,59.38,58.75,58.75,2100,7.10723218158173,7.13848861539789,7.06275187192028,7.06275187192028,17468.4035680919,0.0,1.0
1994-10-21,57.25,58.88,57.0,58.88,125900,6.88242629221168,7.07838008882836,6.85237202892691,7.07838008882836,1047272.38534418,0.0,1.0
1994-10-24,56.62,57.25,56.38,57.0,20400,6.80668954873406,6.88242629221168,6.77783745598069,6.85237202892691,169693.063232893,0.0,1.0
1994-10-25,54.75,56.38,54.75,56.38,19500,6.581883659364,6.77783745598069,6.581883659364,6.77783745598069,162206.604560854,0.0,1.0
1994-10-26,56.0,56.0,54.88,54.88,47100,6.73215497578784,6.73215497578784,6.59751187627208,6.59751187627208,391791.337170061,0.0,1.0
1994-10-27,56.5,56.62,56.25,56.25,13100,6.79226350235737,6.80668954873406,6.76220923907261,6.76220923907261,108969.56511524,0.0,1.0
1994-10-28,55.88,56.25,55.62,56.0,20700,6.78985916129459,6.83481706912707,6.75826711795285,6.8044401043754,170359.350985338,0.6,1.0
1994-10-31,56.5,56.62,55.88,56.0,47000,6.86519403387875,6.87977497695955,6.78985916129459,6.8044401043754,386806.25586043,0.0,1.0
1994-11-01,56.75,57.0,56.38,56.38,23900,6.89557099863042,6.9259479633821,6.85061309079795,6.85061309079795,196695.096065197,0.0,1.0
1994-11-02,56.38,57.0,56.38,57.0,14700,6.85061309079795,6.9259479633821,6.85061309079795,6.9259479633821,120979.828960602,0.0,1.0
1994-11-03,56.12,56.25,56.12,56.25,11400,6.8190210474562,6.83481706912707,6.8190210474562,6.83481706912707,93821.0918469979,0.0,1.0
1994-11-04,55.25,56.38,55.25,56.38,14000,6.71330921012037,6.85061309079795,6.71330921012037,6.85061309079795,115218.884724383,0.0,1.0
1994-11-07,55.62,56.0,55.38,55.38,7900,6.75826711795285,6.8044401043754,6.72910523179124,6.72910523179124,65016.370665902,0.0,1.0
1994-11-08,55.88,56.0,55.88,55.88,6600,6.78985916129459,6.8044401043754,6.78985916129459,6.78985916129459,54317.4742272093,0.0,1.0
1994-11-09,56.0,56.5,55.75,56.5,18400,6.8044401043754,6.86519403387875,6.77406313962372,6.86519403387875,151430.534209189,0.0,1.0
1994-11-10,56.5,56.5,56.0,56.0,14300,6.86519403387875,6.86519403387875,6.8044401043754,6.8044401043754,117687.86082562,0.0,1.0
1994-11-11,56.5,56.62,56.5,56.5,3600,6.86519403387875,6.87977497695955,6.86519403387875,6.86519403387875,29627.7132148414,0.0,1.0
1994-11-14,56.88,56.88,56.38,56.38,8500,6.9113670203013,6.9113670203013,6.85061309079795,6.85061309079795,69954.3228683756,0.0,1.0
1994-11-15,57.25,57.25,56.88,56.88,11500,6.95632492813378,6.95632492813378,6.9113670203013,6.9113670203013,94644.0838807434,0.0,1.0
1994-11-16,56.88,57.38,56.62,57.38,5100,6.9113670203013,6.97212094980465,6.87977497695955,6.97212094980465,41972.5937210253,0.0,1.0
1994-11-17,56.38,57.0,56.25,57.0,19600,6.85061309079795,6.9259479633821,6.83481706912707,6.9259479633821,161306.438614137,0.0,1.0
1994-11-18,56.5,56.75,56.5,56.62,6400,6.86519403387875,6.89557099863042,6.86519403387875,6.87977497695955,52671.4901597181,0.0,1.0
1994-11-21,55.75,56.38,55.75,56.25,9400,6.77406313962372,6.85061309079795,6.77406313962372,6.83481706912707,77361.251172086,0.0,1.0
1994-11-22,54.38,55.75,54.38,55.75,12300,6.60759737278454,6.77406313962372,6.60759737278454,6.77406313962372,101228.020150708,0.0,1.0
1994-11-23,53.88,54.25,53.75,54.25,6600,6.54684344328119,6.59180135111367,6.53104742161031,6.59180135111367,54317.4742272093,0.0,1.0
1994-11-25,54.38,54.5,54.0,54.0,16600,6.60759737278454,6.62217831586534,6.56142438636199,6.56142438636199,136616.677601769,0.0,1.0
1994-11-28,54.0,54.38,54.0,54.38,8700,6.56142438636199,6.60759737278454,6.56142438636199,6.60759737278454,71600.3069358668,0.0,1.0
1994-11-29,54.0,54.25,54.0,54.25,7000,6.56142438636199,6.59180135111367,6.56142438636199,6.59180135111367,57609.4423621917,0.0,1.0
1994-11-30,53.75,53.88,53.75,53.88,10500,6.53104742161031,6.54684344328119,6.53104742161031,6.54684344328119,86414.1635432876,0.0,1.0
1994-12-01,54.12,54.5,53.75,53.75,45800,6.57600532944279,6.62217831586534,6.53104742161031,6.53104742161031,376930.351455483,0.0,1.0
1994-12-02,54.0,54.25,53.88,54.25,17600,6.56142438636199,6.59180135111367,6.54684344328119,6.59180135111367,144846.597939225,0.0,1.0
1994-12-05,55.0,55.25,53.88,53.88,16400,6.68293224536869,6.71330921012037,6.54684344328119,6.54684344328119,134970.693534278,0.0,1.0
1994-12-06,54.75,55.12,54.62,55.0,15500,6.65255528061702,6.6975131884495,6.63675925894615,6.68293224536869,127563.765230567,0.0,1.0
1994-12-07,54.75,55.25,54.5,54.5,20700,6.65255528061702,6.71330921012037,6.62217831586534,6.62217831586534,170359.350985338,0.0,1.0
1994-12-08,54.12,55.0,54.12,54.75,14100,6.57600532944279,6.68293224536869,6.57600532944279,6.65255528061702,116041.876758129,0.0,1.0
1994-12-09,54.12,54.25,54.12,54.25,6400,6.57600532944279,6.59180135111367,6.57600532944279,6.59180135111367,52671.4901597181,0.0,1.0
1994-12-12,54.0,54.12,53.75,54.12,4700,6.56142438636199,6.57600532944279,6.53104742161031,6.57600532944279,38680.625586043,0.0,1.0
1994-12-13,53.62,53.88,53.62,53.88,2700,6.51525139993944,6.54684344328119,6.51525139993944,6.54684344328119,22220.7849111311,0.0,1.0
1994-12-14,53.88,54.0,53.5,53.62,9300,6.54684344328119,6.56142438636199,6.50067045685864,6.51525139993944,76538.2591383403,0.0,1.0
1994-12-15,53.38,54.0,53.38,53.75,22700,6.48608951377783,6.56142438636199,6.48608951377783,6.53104742161031,186819.19166025,0.0,1.0
1994-12-16,53.75,54.12,53.38,53.38,21000,6.53104742161031,6.57600532944279,6.48608951377783,6.48608951377783,172828.327086575,0.0,1.0
1994-12-19,53.25,53.5,53.12,53.5,18400,6.47029349210696,6.50067045685864,6.45449747043609,6.50067045685864,151430.53420919,0.0,1.0
1994-12-20,54.0,54.0,53.38,53.38,17700,6.56142438636199,6.56142438636199,6.48608951377783,6.48608951377783,145669.58997297,0.0,1.0
1994-12-21,54.25,54.38,53.88,54.12,8100,6.59180135111367,6.60759737278454,6.54684344328119,6.57600532944279,66662.3547333932,0.0,1.0
1994-12-22,55.12,55.25,54.0,54.12,45900,6.6975131884495,6.71330921012037,6.56142438636199,6.57600532944279,377753.343489228,0.0,1.0
1994-12-23,55.75,55.75,55.0,55.0,12400,6.77406313962372,6.77406313962372,6.68293224536869,6.68293224536869,102051.012184454,0.0,1.0
1994-12-27,55.0,55.75,55.0,55.75,18500,6.68293224536869,6.77406313962372,6.68293224536869,6.77406313962372,152253.526242935,0.0,1.0
1994-12-28,54.88,55.25,54.38,55.25,7500,6.66835130228789,6.71330921012037,6.60759737278454,6.71330921012037,61724.4025309197,0.0,1.0
1994-12-29,54.5,55.12,54.5,54.88,6400,6.62217831586534,6.6975131884495,6.62217831586534,6.66835130228789,52671.4901597181,0.0,1.0
1994-12-30,56.0,56.0,54.12,54.25,31000,6.8044401043754,6.8044401043754,6.57600532944279,6.59180135111367,255127.530461134,0.0,1.0
1995-01-03,55.5,56.25,55.5,56.12,6100,6.74368617487205,6.83481706912707,6.74368617487205,6.8190210474562,50202.5140584813,0.0,1.0
1995-01-04,55.75,55.75,55.62,55.62,2300,6.77406313962372,6.77406313962372,6.75826711795285,6.75826711795285,18928.8167761487,0.0,1.0
1995-01-05,55.88,56.38,55.75,55.75,20100,6.78985916129459,6.85061309079795,6.77406313962372,6.77406313962372,165421.398782865,0.0,1.0
1995-01-06,55.88,55.88,55.62,55.75,7800,6.78985916129459,6.78985916129459,6.75826711795285,6.77406313962372,64193.3786321565,0.0,1.0
1995-01-09,56.25,56.38,55.62,55.75,5600,6.83481706912707,6.85061309079795,6.75826711795285,6.77406313962372,46087.5538897534,0.0,1.0
1995-01-10,56.25,56.5,56.12,56.38,12400,6.83481706912707,6.86519403387875,6.8190210474562,6.85061309079795,102051.012184454,0.0,1.0
1995-01-11,56.25,56.38,56.0,56.38,11800,6.83481706912707,6.85061309079795,6.8044401043754,6.85061309079795,97113.0599819803,0.0,1.0
1995-01-12,57.0,57.0,56.38,56.5,9200,6.9259479633821,6.9259479633821,6.85061309079795,6.86519403387875,75715.2671045948,0.0,1.0
1995-01-13,56.75,57.25,56.75,57.0,3000,6.89557099863042,6.95632492813378,6.89557099863042,6.9259479633821,24689.7610123679,0.0,1.0
1995-01-16,57.0,57.12,57.0,57.0,3300,6.9259479633821,6.94052890646291,6.9259479633821,6.9259479633821,27158.7371136046,0.0,1.0
1995-01-17,57.62,57.75,57.25,57.25,3800,7.00128283596626,7.01707885763713,6.95632492813378,6.95632492813378,31273.6972823326,0.0,1.0
1995-01-18,57.5,57.88,57.5,57.88,10800,6.98670189288545,7.032874879308,6.98670189288545,7.032874879308,88883.1396445243,0.0,1.0
1995-01-19,58.38,58.5,58.0,58.0,79900,7.09362880881135,7.10820975189216,7.0474558223888,7.0474558223888,657570.634962731,0.0,1.0
1995-01-20,57.75,58.12,57.75,58.12,61900,7.01707885763713,7.06203676546961,7.01707885763713,7.06203676546961,509432.068888523,0.0,1.0
1995-01-23,57.5,57.75,57.5,57.75,9000,6.98670189288545,7.01707885763713,6.98670189288545,7.01707885763713,74069.2830371036,0.0,1.0
1995-01-24,57.5,57.5,57.38,57.5,6600,6.98670189288545,6.98670189288545,6.97212094980465,6.98670189288545,54317.4742272093,0.0,1.0
1995-01-25,57.62,57.62,57.0,57.5,60500,7.00128283596626,7.00128283596626,6.9259479633821,6.98670189288545,497910.180416085,0.0,1.0
1995-01-26,57.62,57.75,57.5,57.75,16100,7.00128283596626,7.01707885763713,6.98670189288545,7.01707885763713,132501.717433041,0.0,1.0
1995-01-27,56.75,56.88,56.5,56.75,2700,6.96847571403445,6.98443874210184,6.93777758313562,6.96847571403445,21988.3093933163,0.6,1.0
1995-01-30,56.0,56.5,56.0,56.5,6600,6.87638132133796,6.93777758313562,6.87638132133796,6.93777758313562,53749.2007392175,0.0,1.0
1995-01-31,55.12,56.12,55.12,56.0,6000,6.76832390057407,6.89111642416939,6.76832390057407,6.87638132133796,48862.9097629251,0.0,1.0
1995-02-01,54.12,55.0,54.12,55.0,13200,6.64553137697875,6.75358879774264,6.64553137697875,6.75358879774264,107498.401478435,0.0,1.0
1995-02-02,53.88,54.38,53.62,54.12,16900,6.61606117131588,6.67745743311354,6.58413511518109,6.64553137697875,137630.529165572,0.0,1.0
1995-02-03,54.12,54.12,53.75,54.12,30800,6.64553137697875,6.64553137697875,6.60009814324849,6.64553137697875,250829.603449682,0.0,1.0
1995-02-06,54.75,55.0,54.12,54.38,58100,6.72289066684381,6.75358879774264,6.64553137697875,6.67745743311354,473155.842870991,0.0,1.0
1995-02-07,54.62,55.0,54.62,54.75,4600,6.70692763877641,6.75358879774264,6.70692763877641,6.72289066684381,37461.5641515759,0.0,1.0
1995-02-08,54.38,54.62,54.25,54.62,8300,6.67745743311354,6.70692763877641,6.66149440504615,6.70692763877641,67593.691838713,0.0,1.0
1995-02-09,54.0,54.5,54.0,54.5,2500,6.63079627414731,6.69219253594497,6.63079627414731,6.69219253594497,20359.5457345521,0.0,1.0
1995-02-10,54.12,54.12,53.25,54.0,15600,6.64553137697875,6.64553137697875,6.53870188145082,6.63079627414731,127043.565383605,0.0,1.0
1995-02-13,53.75,54.25,53.75,54.25,21300,6.60009814324849,6.66149440504615,6.60009814324849,6.66149440504615,173463.329658384,0.0,1.0
1995-02-14,53.88,54.0,53.75,53.75,18900,6.61606117131588,6.63079627414731,6.60009814324849,6.60009814324849,153918.165753214,0.0,1.0
1995-02-15,53.88,54.0,53.88,53.88,33000,6.61606117131588,6.63079627414731,6.61606117131588,6.61606117131588,268746.003696088,0.0,1.0
1995-02-16,54.0,54.12,53.5,53.88,16600,6.63079627414731,6.64553137697875,6.56940001234965,6.61606117131588,135187.383677426,0.0,1.0
1995-02-17,54.0,54.0,53.75,53.75,3500,6.63079627414731,6.63079627414731,6.60009814324849,6.60009814324849,28503.364028373,0.0,1.0
1995-02-21,53.88,54.12,53.75,53.75,8600,6.61606117131588,6.64553137697875,6.60009814324849,6.60009814324849,70036.8373268592,0.0,1.0
1995-02-22,53.88,54.0,53.88,53.88,1100,6.61606117131588,6.63079627414731,6.61606117131588,6.61606117131588,8958.20012320293,0.0,1.0
1995-02-23,53.88,54.38,53.75,54.12,26100,6.61606117131588,6.67745743311354,6.60009814324849,6.64553137697875,212553.657468724,0.0,1.0
1995-02-24,53.88,53.88,53.75,53.75,3200,6.61606117131588,6.61606117131588,6.60009814324849,6.60009814324849,26060.2185402267,0.0,1.0
1995-02-27,54.0,54.12,53.62,53.88,7600,6.63079627414731,6.64553137697875,6.58413511518109,6.61606117131588,61893.0190330385,0.0,1.0
1995-02-28,54.25,54.5,54.12,54.25,13800,6.66149440504615,6.69219253594497,6.64553137697875,6.66149440504615,112384.692454728,0.0,1.0
1995-03-01,53.75,54.12,53.5,54.12,7900,6.60009814324849,6.64553137697875,6.56940001234965,6.64553137697875,64336.1645211846,0.0,1.0
1995-03-02,53.75,54.0,53.62,53.88,42400,6.60009814324849,6.63079627414731,6.58413511518109,6.61606117131588,345297.895658004,0.0,1.0
1995-03-03,53.62,53.75,53.5,53.75,15600,6.58413511518109,6.60009814324849,6.56940001234965,6.60009814324849,127043.565383605,0.0,1.0
1995-03-06,54.12,54.12,53.62,53.62,17900,6.64553137697875,6.64553137697875,6.58413511518109,6.58413511518109,145774.347459393,0.0,1.0
1995-03-07,54.75,54.75,54.0,54.12,13100,6.72289066684381,6.72289066684381,6.63079627414731,6.64553137697875,106684.019649053,0.0,1.0
1995-03-08,54.5,54.56,54.38,54.5,15900,6.69219253594497,6.69956008736069,6.67745743311354,6.69219253594497,129486.710871752,0.0,1.0
1995-03-09,54.75,55.0,54.5,54.5,11800,6.72289066684381,6.75358879774264,6.69219253594497,6.69219253594497,96097.0558670859,0.0,1.0
1995-03-10,55.25,55.38,55.0,55.0,10700,6.78428692864147,6.80024995670886,6.75358879774264,6.75358879774264,87138.855743883,0.0,1.0
1995-03-13,54.88,55.12,54.88,55.12,5400,6.7388536949112,6.76832390057407,6.7388536949112,6.76832390057407,43976.6187866325,0.0,1.0
1995-03-14,55.0,55.12,54.75,54.75,3900,6.75358879774264,6.76832390057407,6.72289066684381,6.72289066684381,31760.8913459013,0.0,1.0
1995-03-15,55.25,55.25,54.88,54.88,5500,6.78428692864147,6.78428692864147,6.7388536949112,6.7388536949112,44791.0006160146,0.0,1.0
1995-03-16,55.12,55.38,54.75,55.38,28300,6.76832390057407,6.80024995670886,6.72289066684381,6.80024995670886,230470.05771513,0.0,1.0
1995-03-17,55.0,55.25,55.0,55.0,13700,6.75358879774264,6.78428692864147,6.75358879774264,6.75358879774264,111570.310625346,0.0,1.0
1995-03-20,54.88,54.88,54.62,54.88,16800,6.7388536949112,6.7388536949112,6.70692763877641,6.7388536949112,136816.14733619,0.0,1.0
1995-03-21,54.88,54.88,54.62,54.62,19700,6.7388536949112,6.7388536949112,6.70692763877641,6.70692763877641,160433.220388271,0.0,1.0
1995-03-22,55.0,55.5,54.75,54.75,34000,6.75358879774264,6.8149850595403,6.72289066684381,6.72289066684381,276889.821989909,0.0,1.0
1995-03-23,54.75,54.88,54.75,54.88,2300,6.72289066684381,6.7388536949112,6.72289066684381,6.7388536949112,18730.7820757879,0.0,1.0
1995-03-24,55.12,55.12,54.62,54.75,7400,6.76832390057407,6.76832390057407,6.70692763877641,6.72289066684381,60264.2553742743,0.0,1.0
1995-03-27,55.62,56.38,55.38,55.38,16000,6.82972016237173,6.92304248030418,6.80024995670886,6.80024995670886,130301.092701134,0.0,1.0
1995-03-28,55.5,55.75,55.38,55.75,6900,6.8149850595403,6.84568319043913,6.80024995670886,6.84568319043913,56192.3462273638,0.0,1.0
1995-03-29,55.75,56.38,55.5,55.5,10400,6.84568319043913,6.92304248030418,6.8149850595403,6.8149850595403,84695.7102557367,0.0,1.0
1995-03-30,57.75,57.75,55.62,55.88,10500,7.09126823762977,7.09126823762977,6.82972016237173,6.86164621850652,85510.0920851188,0.0,1.0
1995-03-31,57.75,58.5,57.5,57.5,12800,7.09126823762977,7.18336263032626,7.06057010673094,7.06057010673094,104240.874160907,0.0,1.0
1995-04-03,57.88,58.12,57.62,57.88,17100,7.10723126569716,7.13670147136004,7.07530520956238,7.10723126569716,139259.292824336,0.0,1.0
1995-04-04,57.75,57.88,57.62,57.88,28900,7.09126823762977,7.10723126569716,7.07530520956238,7.10723126569716,235356.348691422,0.0,1.0
1995-04-05,58.0,58.25,57.62,57.75,10300,7.1219663685286,7.15266449942743,7.07530520956238,7.09126823762977,83881.3284263547,0.0,1.0
1995-04-06,57.62,57.75,57.12,57.75,26100,7.07530520956238,7.09126823762977,7.01390894776472,7.09126823762977,212553.657468724,0.0,1.0
1995-04-07,56.0,57.38,56.0,57.38,16400,6.87638132133796,7.0458350038995,6.87638132133796,7.0458350038995,133558.620018662,0.0,1.0
1995-04-10,56.62,56.88,56.25,56.25,9900,6.95251268596706,6.98443874210184,6.90707945223679,6.90707945223679,80623.8011088263,0.0,1.0
1995-04-11,56.0,56.62,55.88,56.62,12800,6.87638132133796,6.95251268596706,6.86164621850652,6.95251268596706,104240.874160907,0.0,1.0
1995-04-12,55.62,56.5,55.5,56.25,9200,6.82972016237173,6.93777758313562,6.8149850595403,6.90707945223679,74923.1283031518,0.0,1.0
1995-04-13,56.38,56.38,55.62,55.62,17400,6.92304248030418,6.92304248030418,6.82972016237173,6.82972016237173,141702.438312483,0.0,1.0
1995-04-17,56.88,56.88,56.62,56.75,13800,6.98443874210184,6.98443874210184,6.95251268596706,6.96847571403445,112384.692454728,0.0,1.0
1995-04-18,57.12,57.12,56.88,57.0,3800,7.01390894776472,7.01390894776472,6.98443874210184,6.99917384493328,30946.5095165192,0.0,1.0
1995-04-19,56.38,56.88,56.38,56.88,13800,6.92304248030418,6.98443874210184,6.92304248030418,6.98443874210184,112384.692454728,0.0,1.0
1995-04-20,55.75,56.5,55.75,56.12,22900,6.84568319043913,6.93777758313562,6.84568319043913,6.89111642416939,186493.438928497,0.0,1.0
1995-04-21,56.75,56.75,56.0,56.0,20000,6.96847571403445,6.96847571403445,6.87638132133796,6.87638132133796,162876.365876417,0.0,1.0
1995-04-24,59.25,59.25,56.75,56.75,48400,7.27545702302275,7.27545702302275,6.96847571403445,6.96847571403445,394160.805420929,0.0,1.0
1995-04-25,59.38,59.38,58.62,59.12,34800,7.29142005109014,7.29142005109014,7.1980977331577,7.25949399495536,283404.876624965,0.0,1.0
1995-04-26,60.12,60.25,59.12,59.38,43500,7.38228651855068,7.39824954661807,7.25949399495536,7.29142005109014,354256.095781207,0.0,1.0
1995-04-27,59.62,60.12,59.5,60.12,8500,7.32089025675302,7.38228651855068,7.30615515392158,7.38228651855068,69222.4554974771,0.0,1.0
1995-04-28,60.38,60.38,59.38,59.5,22300,7.41421257468546,7.41421257468546,7.29142005109014,7.30615515392158,181607.147952205,0.0,1.0
1995-05-01,60.38,60.62,59.88,59.88,40200,7.48788808884265,7.51765114186223,7.4258817283852,7.4258817283852,324160.293423291,0.6,1.0
1995-05-02,60.0,60.38,60.0,60.25,24300,7.44076325489498,7.48788808884265,7.44076325489498,7.47176643512371,195947.640054378,0.0,1.0
1995-05-03,60.0,60.0,59.88,59.88,40900,7.44076325489498,7.44076325489498,7.4258817283852,7.4258817283852,329804.87564708,0.0,1.0
1995-05-04,60.88,61.12,60.0,60.0,26300,7.54989444930011,7.57965750231969,7.44076325489498,7.44076325489498,212075.017836631,0.0,1.0
1995-05-05,61.0,61.0,60.88,60.88,3700,7.5647759758099,7.5647759758099,7.54989444930011,7.54989444930011,29835.6488971686,0.0,1.0
1995-05-08,60.38,60.75,60.38,60.75,3200,7.48788808884265,7.53377279558117,7.48788808884265,7.53377279558117,25803.8044516053,0.0,1.0
1995-05-09,60.88,60.88,60.12,60.25,12400,7.54989444930011,7.54989444930011,7.45564478140477,7.47176643512371,99989.7422499704,0.0,1.0
1995-05-10,61.5,61.5,60.75,60.88,29100,7.62678233626736,7.62678233626736,7.53377279558117,7.54989444930011,234653.346731785,0.0,1.0
1995-05-11,61.75,61.88,61.5,61.5,15500,7.65778551649609,7.67390717021503,7.62678233626736,7.62678233626736,124987.177812463,0.0,1.0
1995-05-12,62.0,62.12,61.62,61.62,51100,7.68878869672482,7.70367022323461,7.64166386277715,7.64166386277715,412054.502336571,0.0,1.0
1995-05-15,62.38,63.12,62.25,62.5,41000,7.73591353067249,7.82768294414952,7.71979187695355,7.75079505718228,330611.244536192,0.0,1.0
1995-05-16,62.88,63.0,62.38,62.38,11800,7.79791989112994,7.81280141763973,7.73591353067249,7.73591353067249,95151.5289152944,0.0,1.0
1995-05-17,63.12,63.38,62.88,62.88,9200,7.82768294414952,7.8599262515874,7.79791989112994,7.79791989112994,74185.9377983651,0.0,1.0
1995-05-18,63.25,63.5,62.88,62.88,18600,7.84380459786846,7.87480777809719,7.79791989112994,7.79791989112994,149984.613374956,0.0,1.0
1995-05-19,62.62,63.12,62.38,63.12,18000,7.76567658369207,7.82768294414952,7.73591353067249,7.82768294414952,145146.400040279,0.0,1.0
1995-05-22,62.88,62.88,62.38,62.38,1500,7.79791989112994,7.79791989112994,7.73591353067249,7.73591353067249,12095.53333669,0.0,1.0
1995-05-23,63.25,63.25,62.88,62.88,4800,7.84380459786846,7.84380459786846,7.79791989112994,7.79791989112994,38705.7066774079,0.0,1.0
1995-05-24,63.25,63.62,63.12,63.5,12600,7.84380459786846,7.88968930460698,7.82768294414952,7.87480777809719,101602.480028196,0.0,1.0
1995-05-25,63.12,63.25,62.62,63.25,38500,7.82768294414952,7.84380459786846,7.76567658369207,7.84380459786846,310452.022308376,0.0,1.0
1995-05-26,63.5,63.5,63.38,63.38,5900,7.87480777809719,7.87480777809719,7.8599262515874,7.8599262515874,47575.7644576472,0.0,1.0
1995-05-30,63.75,63.88,63.5,63.5,28400,7.90581095832592,7.92193261204486,7.87480777809719,7.87480777809719,229008.764507997,0.0,1.0
1995-05-31,64.25,64.25,63.5,63.5,17100,7.96781731878338,7.96781731878338,7.87480777809719,7.87480777809719,137889.080038266,0.0,1.0
1995-06-01,65.25,65.38,64.0,64.0,15200,8.0918300396983,8.10795169341723,7.93681413855465,7.93681413855465,122568.071145125,0.0,1.0
1995-06-02,65.25,65.38,65.12,65.12,17900,8.0918300396983,8.10795169341723,8.07570838597936,8.07570838597936,144340.031151167,0.0,1.0
1995-06-05,64.38,65.25,64.25,65.25,19700,7.98393897250232,8.0918300396983,7.96781731878338,8.0918300396983,158854.671155195,0.0,1.0
1995-06-06,65.12,65.38,63.75,64.5,19200,8.07570838597936,8.10795169341723,7.90581095832592,7.99882049901211,154822.826709631,0.0,1.0
1995-06-07,64.62,65.12,64.62,65.12,6900,8.0137020255219,8.07570838597936,8.0137020255219,8.07570838597936,55639.4533487738,0.0,1.0
1995-06-08,64.75,65.12,64.75,64.88,15600,8.02982367924084,8.07570838597936,8.02982367924084,8.04594533295978,125793.546701576,0.0,1.0
1995-06-09,64.5,64.88,64.5,64.88,12900,7.99882049901211,8.04594533295978,7.99882049901211,8.04594533295978,104021.586695534,0.0,1.0
1995-06-12,62.62,64.25,62.62,64.25,19800,7.76567658369207,7.96781731878338,7.76567658369207,7.96781731878338,159661.040044307,0.0,1.0
1995-06-13,63.62,63.62,62.62,62.62,95300,7.88968930460698,7.88968930460698,7.76567658369207,7.76567658369207,768469.551324369,0.0,1.0
1995-06-14,63.88,63.88,63.5,63.62,12400,7.92193261204486,7.92193261204486,7.87480777809719,7.88968930460698,99989.7422499704,0.0,1.0
1995-06-15,64.25,64.25,63.88,63.88,2200,7.96781731878338,7.96781731878338,7.92193261204486,7.92193261204486,17740.1155604786,0.0,1.0
1995-06-16,63.88,64.25,63.62,64.25,11800,7.92193261204486,7.96781731878338,7.88968930460698,7.96781731878338,95151.5289152944,0.0,1.0
1995-06-19,64.25,64.62,63.88,63.88,17000,7.96781731878338,8.0137020255219,7.92193261204486,7.92193261204486,137082.711149153,0.0,1.0
1995-06-20,64.25,64.5,64.12,64.12,4300,7.96781731878338,7.99882049901211,7.95169566506444,7.95169566506444,34673.8622318445,0.0,1.0
1995-06-21,64.38,64.5,64.12,64.12,9800,7.98393897250232,7.99882049901211,7.95169566506444,7.95169566506444,79024.1511330411,0.0,1.0
1995-06-22,64.5,64.62,64.38,64.38,5500,7.99882049901211,8.0137020255219,7.98393897250232,7.98393897250232,44350.2889011965,0.0,1.0
1995-06-23,64.25,64.5,64.25,64.38,13200,7.96781731878338,7.99882049901211,7.96781731878338,7.98393897250232,106440.693362872,0.0,1.0
1995-06-26,64.12,64.38,64.12,64.38,12900,7.95169566506444,7.98393897250232,7.95169566506444,7.98393897250232,104021.586695534,0.0,1.0
1995-06-27,64.75,64.75,63.88,64.0,22800,8.02982367924084,8.02982367924084,7.92193261204486,7.93681413855465,183852.106717687,0.0,1.0
1995-06-28,65.12,65.19,64.75,64.75,4200,8.07570838597936,8.0843892764434,8.02982367924084,8.02982367924084,33867.4933427319,0.0,1.0
1995-06-29,67.5,67.88,65.0,65.0,28400,8.37085866175686,8.41798349570453,8.06082685946957,8.06082685946957,229008.764507997,0.0,1.0
1995-06-30,68.12,68.12,67.38,67.38,31700,8.44774654872411,8.44774654872411,8.35597713524707,8.35597713524707,255618.937848714,0.0,1.0
1995-07-03,68.12,68.12,67.75,68.0,12800,8.44774654872411,8.44774654872411,8.40186184198559,8.43286502221432,103215.217806421,0.0,1.0
1995-07-05,69.38,69.88,68.25,68.25,16300,8.6040025770769,8.66600893753436,8.46386820244305,8.46386820244305,131438.128925364,0.0,1.0
1995-07-06,69.5,69.75,69.12,69.5,17600,8.61888410358669,8.64988728381542,8.57175926963902,8.61888410358669,141920.924483829,0.0,1.0
1995-07-07,70.75,70.75,69.38,69.38,105500,8.77390000473034,8.77390000473034,8.6040025770769,8.6040025770769,850719.17801386,0.0,1.0
1995-07-10,71.0,71.62,70.5,70.5,35700,8.80490318495906,8.88179107192631,8.74289682450161,8.74289682450161,287873.693413221,0.0,1.0
1995-07-11,72.5,72.75,71.0,71.0,19500,8.99092226633144,9.02192544656017,8.80490318495906,8.80490318495906,157241.93337697,0.0,1.0
1995-07-12,72.88,73.12,72.5,72.5,36100,9.03804710027911,9.06781015329869,8.99092226633144,8.99092226633144,291099.168969672,0.0,1.0
1995-07-13,72.75,73.0,72.75,72.88,18600,9.02192544656017,9.0529286267889,9.02192544656017,9.03804710027911,149984.613374956,0.0,1.0
1995-07-14,73.12,73.12,72.5,72.62,20300,9.06781015329869,9.06781015329869,8.99092226633144,9.00580379284123,163692.884489871,0.0,1.0
1995-07-17,73.25,73.25,72.88,73.0,17500,9.08393180701763,9.08393180701763,9.03804710027911,9.0529286267889,141114.555594716,0.0,1.0
1995-07-18,73.0,73.12,72.75,73.12,20900,9.0529286267889,9.06781015329869,9.02192544656017,9.06781015329869,168531.097824547,0.0,1.0
1995-07-19,72.75,72.88,72.25,72.75,11600,9.02192544656017,9.03804710027911,8.95991908610271,9.02192544656017,93538.791137069,0.0,1.0
1995-07-20,72.88,73.0,72.38,72.62,22700,9.03804710027911,9.0529286267889,8.97604073982165,9.00580379284123,183045.737828575,0.0,1.0
1995-07-21,73.0,73.0,72.38,72.75,33000,9.0529286267889,9.0529286267889,8.97604073982165,9.02192544656017,266101.733407179,0.0,1.0
1995-07-24,73.25,73.38,72.88,72.88,17900,9.08393180701763,9.10005346073657,9.03804710027911,9.03804710027911,144340.031151167,0.0,1.0
1995-07-25,73.38,73.75,73.25,73.25,16600,9.10005346073657,9.14593816747509,9.08393180701763,9.08393180701763,133857.235592702,0.0,1.0
1995-07-26,74.0,74.0,73.38,73.38,12200,9.17694134770381,9.17694134770381,9.10005346073657,9.10005346073657,98377.0044717451,0.0,1.0
1995-07-27,74.0,74.5,73.88,74.25,17700,9.17694134770381,9.23894770816127,9.16205982119402,9.20794452793254,142727.293372942,0.0,1.0
1995-07-28,73.75,74.0,73.75,73.88,33000,9.14593816747509,9.17694134770381,9.14593816747509,9.16205982119402,266101.733407179,0.0,1.0
1995-07-31,73.75,73.75,73.0,73.5,7800,9.14593816747509,9.14593816747509,9.0529286267889,9.11493498724636,62896.7733507878,0.0,1.0
1995-08-01,74.0,74.0,73.25,73.75,47000,9.17694134770381,9.17694134770381,9.08393180701763,9.14593816747509,378993.377882952,0.0,1.0
1995-08-02,75.12,75.5,74.0,74.0,20300,9.31583559512852,9.36296042907619,9.17694134770381,9.17694134770381,163692.884489871,0.0,1.0
1995-08-03,73.88,75.5,73.88,75.25,17000,9.16205982119402,9.36296042907619,9.16205982119402,9.33195724884746,137082.711149153,0.0,1.0
1995-08-04,74.38,74.62,74.0,74.12,7300,9.22406618165148,9.25382923467106,9.17694134770381,9.1918228742136,58864.9289052245,0.0,1.0
1995-08-07,74.75,74.75,74.25,74.5,5500,9.26995088839,9.26995088839,9.20794452793254,9.23894770816127,44350.2889011965,0.0,1.0
1995-08-08,75.25,75.25,74.25,74.5,13300,9.33195724884746,9.33195724884746,9.20794452793254,9.23894770816127,107247.062251984,0.0,1.0
1995-08-09,75.0,75.12,75.0,75.12,6200,9.30095406861873,9.31583559512852,9.30095406861873,9.31583559512852,49994.8711249852,0.0,1.0
1995-08-10,75.38,75.88,74.75,75.0,53000,9.3480789025664,9.41008526302386,9.26995088839,9.30095406861873,427375.511229712,0.0,1.0
1995-08-11,76.12,76.12,75.5,75.75,23100,9.43984831604344,9.43984831604344,9.36296042907619,9.39396360930492,186271.213385025,0.0,1.0
1995-08-14,78.0,78.12,76.38,76.38,34300,9.67299223136348,9.68787375787327,9.47209162348132,9.47209162348132,276584.528965644,0.0,1.0
1995-08-15,76.88,77.75,76.75,77.75,33400,9.53409798393877,9.64198905113475,9.51797633021983,9.64198905113475,269327.20896363,0.0,1.0
1995-08-16,77.12,77.12,76.12,76.62,26200,9.56386103695835,9.56386103695835,9.43984831604344,9.5018546765009,211268.648947518,0.0,1.0
1995-08-17,77.38,77.75,76.75,76.88,16400,9.59610434439623,9.64198905113475,9.51797633021983,9.53409798393877,132244.497814477,0.0,1.0
1995-08-18,77.12,77.25,76.62,76.62,7100,9.6457094327622,9.66196905706535,9.58317241621161,9.58317241621161,56766.3792712031,0.66,1.0
1995-08-21,78.62,78.62,77.12,77.12,11000,9.83332048241395,9.83332048241395,9.6457094327622,9.6457094327622,87947.9115469344,0.0,1.0
1995-08-22,78.25,78.88,78.25,78.88,27300,9.78704309016652,9.86583973102026,9.78704309016652,9.86583973102026,218270.725930119,0.0,1.0
1995-08-23,77.88,78.38,77.88,78.38,4300,9.74076569791909,9.80330271446967,9.74076569791909,9.80330271446967,34379.6381501652,0.0,1.0
1995-08-24,77.75,77.75,77.62,77.75,27300,9.72450607361593,9.72450607361593,9.70824644931278,9.72450607361593,218270.725930119,0.0,1.0
1995-08-25,77.0,77.62,77.0,77.5,3800,9.63070054879006,9.70824644931278,9.63070054879006,9.69323756534064,30382.0058071228,0.0,1.0
1995-08-28,75.62,77.0,75.5,77.0,12100,9.45809838311044,9.63070054879006,9.4430894991383,9.63070054879006,96742.7027016278,0.0,1.0
1995-08-29,76.38,76.38,75.25,75.88,30300,9.55315464826733,9.55315464826733,9.41182099086301,9.49061763171675,242256.519988374,0.0,1.0
1995-08-30,76.75,78.0,76.5,76.5,19400,9.59943204051477,9.75577458189123,9.56816353223947,9.56816353223947,155108.134910048,0.0,1.0
1995-08-31,76.25,76.88,76.25,76.75,4800,9.53689502396418,9.61569166481792,9.53689502396418,9.59943204051477,38377.2704932077,0.0,1.0
1995-09-01,75.5,76.75,75.5,76.75,12700,9.4430894991383,9.59943204051477,9.4430894991383,9.59943204051477,101539.861513279,0.0,1.0
1995-09-05,78.0,78.62,75.62,75.62,32900,9.75577458189123,9.83332048241395,9.45809838311044,9.45809838311044,263044.208172194,0.0,1.0
1995-09-06,79.88,79.88,77.75,78.0,33800,9.99091376412142,9.99091376412142,9.72450607361593,9.75577458189123,270239.946389671,0.0,1.0
1995-09-07,82.38,82.38,79.88,79.88,45100,10.3035988468743,10.3035988468743,9.99091376412142,9.99091376412142,360586.437342433,0.0,1.0
1995-09-08,81.38,82.25,81.38,82.25,57100,10.1785248137732,10.2873392225712,10.1785248137732,10.2873392225712,456529.613575449,0.0,1.0
1995-09-11,81.0,81.5,80.88,81.5,39100,10.1309966811947,10.1935336977453,10.1159877972226,10.1935336977453,312614.849225922,0.0,1.0
1995-09-12,81.5,81.5,80.75,80.75,41300,10.1935336977453,10.1935336977453,10.0997281729194,10.0997281729194,330204.431535309,0.0,1.0
1995-09-13,80.88,81.25,80.88,81.25,14500,10.1159877972226,10.16226518947,10.1159877972226,10.16226518947,115931.337948232,0.0,1.0
1995-09-14,80.88,81.38,80.75,80.75,6900,10.1159877972226,10.1785248137732,10.0997281729194,10.0997281729194,55167.3263339861,0.0,1.0
1995-09-15,80.38,81.0,79.88,80.88,18700,10.053450780672,10.1309966811947,9.99091376412142,10.1159877972226,149511.449629789,0.0,1.0
1995-09-18,39.38,40.75,39.25,40.13,21300,9.85083084704812,10.1935336977453,9.81831159844181,10.0384418966999,85149.5689068046,0.0,2.0
1995-09-19,39.25,39.5,39.0,39.5,46100,9.81831159844181,9.8808486149924,9.75577458189123,9.8808486149924,184290.851014258,0.0,1.0
1995-09-20,39.63,40.13,39.25,39.38,88300,9.9133678635987,10.0384418966999,9.81831159844181,9.85083084704812,352990.93589065,0.0,1.0
1995-09-21,39.13,39.88,39.0,39.88,13900,9.78829383049753,9.97590488014928,9.75577458189123,9.97590488014928,55567.0895682903,0.0,1.0
1995-09-22,38.88,38.88,38.5,38.5,16700,9.72575681394695,9.72575681394695,9.63070054879006,9.63070054879006,66760.4601288092,0.0,1.0
1995-09-25,38.75,38.75,38.25,38.63,16400,9.69323756534064,9.69323756534064,9.56816353223947,9.66321979739636,65561.1704258965,0.0,1.0
1995-09-26,39.38,39.38,38.75,38.75,37600,9.85083084704812,9.85083084704812,9.69323756534064,9.69323756534064,150310.976098397,0.0,1.0
1995-09-27,39.0,39.25,38.75,39.13,35400,9.75577458189123,9.81831159844181,9.69323756534064,9.78829383049753,141516.184943703,0.0,1.0
1995-09-28,38.63,38.88,38.13,38.75,18300,9.66321979739636,9.72575681394695,9.53814576429519,9.69323756534064,73156.6718776772,0.0,1.0
1995-09-29,39.13,39.38,38.5,38.63,27300,9.78829383049753,9.85083084704812,9.63070054879006,9.66321979739636,109135.362965059,0.0,1.0
1995-10-02,39.13,39.25,38.88,38.88,26700,9.78829383049753,9.81831159844181,9.72575681394695,9.72575681394695,106736.783559234,0.0,1.0
1995-10-03,38.63,39.63,38.63,39.38,26600,9.66321979739636,9.9133678635987,9.66321979739636,9.85083084704812,106337.02032493,0.0,1.0
1995-10-04,38.63,38.63,38.38,38.63,41600,9.66321979739636,9.66321979739636,9.60068278084578,9.66321979739636,166301.505470567,0.0,1.0
1995-10-05,38.75,39.0,38.63,38.63,48600,9.69323756534064,9.75577458189123,9.66321979739636,9.66321979739636,194284.931871864,0.0,1.0
1995-10-06,38.5,38.88,38.25,38.75,35700,9.63070054879006,9.72575681394695,9.56816353223947,9.69323756534064,142715.474646616,0.0,1.0
1995-10-09,38.0,38.38,37.75,38.38,18600,9.50562651568889,9.60068278084578,9.4430894991383,9.60068278084578,74355.9615805899,0.0,1.0
1995-10-10,37.88,38.13,37.63,37.88,36100,9.47560874774461,9.53814576429519,9.41307173119402,9.47560874774461,144314.527583833,0.0,1.0
1995-10-11,38.38,38.38,37.88,37.88,46400,9.60068278084578,9.60068278084578,9.47560874774461,9.47560874774461,185490.140717171,0.0,1.0
1995-10-12,38.38,38.38,38.0,38.13,33100,9.60068278084578,9.60068278084578,9.50562651568889,9.53814576429519,132321.630554706,0.0,1.0
1995-10-13,38.25,38.5,38.25,38.38,15800,9.56816353223947,9.63070054879006,9.56816353223947,9.60068278084578,63162.591020071,0.0,1.0
1995-10-16,37.88,38.25,37.88,38.25,26300,9.47560874774461,9.56816353223947,9.47560874774461,9.56816353223947,105137.730622017,0.0,1.0
1995-10-17,37.88,38.0,37.75,37.88,26600,9.47560874774461,9.50562651568889,9.4430894991383,9.47560874774461,106337.02032493,0.0,1.0
1995-10-18,39.0,39.5,37.88,37.88,116700,9.75577458189123,9.8808486149924,9.47560874774461,9.47560874774461,466523.694433056,0.0,1.0
1995-10-19,39.25,39.75,39.25,39.25,52500,9.81831159844181,9.94338563154298,9.81831159844181,9.81831159844181,209875.69800973,0.0,1.0
1995-10-20,39.5,39.5,39.25,39.5,74000,9.8808486149924,9.8808486149924,9.81831159844181,9.8808486149924,295824.793385143,0.0,1.0
1995-10-23,39.13,39.63,39.13,39.5,79500,9.78829383049753,9.9133678635987,9.78829383049753,9.8808486149924,317811.771271876,0.0,1.0
1995-10-24,39.13,39.38,39.13,39.13,36300,9.78829383049753,9.85083084704812,9.78829383049753,9.78829383049753,145114.054052442,0.0,1.0
1995-10-25,39.0,39.25,39.0,39.25,12200,9.75577458189123,9.81831159844181,9.75577458189123,9.81831159844181,48771.1145851181,0.0,1.0
1995-10-26,38.5,39.25,38.5,39.13,28100,9.63070054879006,9.81831159844181,9.63070054879006,9.78829383049753,112333.468839493,0.0,1.0
1995-10-27,38.5,38.63,38.38,38.63,9100,9.63070054879006,9.66321979739636,9.60068278084578,9.66321979739636,36378.4543216865,0.0,1.0
1995-10-30,38.5,38.88,38.5,38.63,24400,9.63070054879006,9.72575681394695,9.63070054879006,9.66321979739636,97542.2291702363,0.0,1.0
1995-10-31,37.88,38.5,37.88,38.38,24300,9.55815760959138,9.71460052717181,9.55815760959138,9.6843212528014,96303.4967195264,0.33,1.0
1995-11-01,38.13,38.25,37.88,38.0,41200,9.62123943119639,9.6515187055668,9.55815760959138,9.58843688396179,163280.002668498,0.0,1.0
1995-11-02,38.25,38.38,38.0,38.13,25300,9.6515187055668,9.6843212528014,9.58843688396179,9.62123943119639,100266.603580412,0.0,1.0
1995-11-03,38.25,38.38,38.13,38.25,11000,9.6515187055668,9.6843212528014,9.62123943119639,9.6515187055668,43594.1754697445,0.0,1.0
1995-11-06,38.5,38.75,38.38,38.38,9800,9.71460052717181,9.77768234877682,9.6843212528014,9.6843212528014,38838.4472366814,0.0,1.0
1995-11-07,38.63,38.88,38.5,38.5,14000,9.74740307440642,9.81048489601143,9.71460052717181,9.71460052717181,55483.496052402,0.0,1.0
1995-11-08,38.25,38.63,38.0,38.63,8600,9.6515187055668,9.74740307440642,9.58843688396179,9.74740307440642,34082.7190036184,0.0,1.0
1995-11-09,38.88,38.88,38.13,38.13,9100,9.81048489601143,9.81048489601143,9.62123943119639,9.62123943119639,36064.2724340613,0.0,1.0
1995-11-10,39.75,39.88,38.63,38.63,50200,10.0300096351969,10.0628121824315,9.74740307440642,9.74740307440642,198947.96441647,0.0,1.0
1995-11-13,39.25,39.5,39.13,39.5,53100,9.90384599198684,9.96692781359186,9.87356671761644,9.96692781359186,210440.974313039,0.0,1.0
1995-11-14,39.38,39.63,39.0,39.13,46100,9.93664853922145,9.99973036082646,9.84076417038183,9.87356671761644,182699.226286838,0.0,1.0
1995-11-15,39.63,39.75,39.38,39.38,20200,9.99973036082646,10.0300096351969,9.93664853922145,9.93664853922145,80054.7585898944,0.0,1.0
1995-11-16,40.13,40.13,39.5,39.5,7300,10.1258940040365,10.1258940040365,9.96692781359186,9.96692781359186,28930.6800844667,0.0,1.0
1995-11-17,41.38,41.38,40.25,40.25,19500,10.4413031120615,10.4413031120615,10.1561732784069,10.1561732784069,77280.5837872746,0.0,1.0
1995-11-20,41.63,41.75,41.25,41.25,33800,10.5043849336666,10.534664208037,10.4085005648269,10.4085005648269,133953.011897942,0.0,1.0
1995-11-21,41.5,41.75,41.5,41.75,72900,10.4715823864319,10.534664208037,10.4715823864319,10.534664208037,288910.490158581,0.0,1.0
1995-11-22,42.5,42.5,41.38,41.5,52300,10.723909672852,10.723909672852,10.4413031120615,10.4715823864319,207270.48882433,0.0,1.0
1995-11-24,42.63,42.63,42.38,42.5,4900,10.7567122200866,10.7567122200866,10.6936303984816,10.723909672852,19419.2236183407,0.0,1.0
1995-11-27,43.63,43.75,42.63,42.63,29900,11.0090395065066,11.0393187808771,10.7567122200866,10.7567122200866,118496.895140488,0.0,1.0
1995-11-28,43.88,43.88,43.5,43.63,22400,11.0721213281117,11.0721213281117,10.976236959272,11.0090395065066,88773.593683843,0.0,1.0
1995-11-29,44.0,44.0,43.75,43.88,27000,11.1024006024821,11.1024006024821,11.0393187808771,11.0721213281117,107003.885243918,0.0,1.0
1995-11-30,43.25,44.0,43.13,44.0,30400,10.913155137667,11.1024006024821,10.8828758632966,11.1024006024821,120478.448570931,0.0,1.0
1995-12-01,42.63,43.0,42.38,43.0,45900,10.7567122200866,10.850073316062,10.6936303984816,10.850073316062,181906.604914661,0.0,1.0
1995-12-04,42.38,43.13,42.38,42.63,96400,10.6936303984816,10.8828758632966,10.6936303984816,10.7567122200866,382043.501389397,0.0,1.0
1995-12-05,42.13,42.38,42.0,42.25,25500,10.6305485768766,10.6936303984816,10.597746029642,10.660827851247,101059.224952589,0.0,1.0
1995-12-06,42.38,42.5,42.25,42.25,29100,10.6936303984816,10.723909672852,10.660827851247,10.660827851247,115326.409651778,0.0,1.0
1995-12-07,41.88,42.38,41.75,42.38,59900,10.5674667552716,10.6936303984816,10.534664208037,10.6936303984816,237390.100967062,0.0,1.0
1995-12-08,41.25,42.0,41.25,41.88,22100,10.4085005648269,10.597746029642,10.4085005648269,10.5674667552716,87584.6616255778,0.0,1.0
1995-12-11,41.5,41.63,41.13,41.13,58000,10.4715823864319,10.5043849336666,10.3782212904565,10.3782212904565,229860.197931381,0.0,1.0
1995-12-12,40.88,41.5,40.75,41.38,83500,10.3151394688515,10.4715823864319,10.2823369216169,10.4413031120615,330919.42288397,0.0,1.0
1995-12-13,41.38,41.5,41.13,41.13,161100,10.4413031120615,10.4715823864319,10.3782212904565,10.3782212904565,638456.515288715,0.0,1.0
1995-12-14,41.75,41.75,41.0,41.13,93800,10.534664208037,10.534664208037,10.3454187432219,10.3782212904565,371739.423551092,0.0,1.0
1995-12-15,41.63,42.0,41.5,42.0,50800,10.5043849336666,10.597746029642,10.4715823864319,10.597746029642,201325.828533001,0.0,1.0
1995-12-18,40.63,41.75,40.63,41.75,24100,10.2520576472465,10.534664208037,10.2520576472465,10.534664208037,95510.8753473493,0.0,1.0
1995-12-19,40.38,40.63,40.13,40.63,41500,10.1889758256415,10.2520576472465,10.1258940040365,10.2520576472465,164468.934726763,0.0,1.0
1995-12-20,40.25,40.5,40.25,40.38,47500,10.1561732784069,10.2192551000119,10.1561732784069,10.1889758256415,188247.575892078,0.0,1.0
1995-12-21,39.75,40.25,39.38,40.25,45300,10.0300096351969,10.1561732784069,9.93664853922145,10.1561732784069,179528.740798129,0.0,1.0
1995-12-22,39.75,40.0,39.5,40.0,26100,10.0300096351969,10.0930914568019,9.96692781359186,10.0930914568019,103437.089069121,0.0,1.0
1995-12-26,39.88,40.0,39.38,39.88,54000,10.0628121824315,10.0930914568019,9.93664853922145,10.0628121824315,214007.770487836,0.0,1.0
1995-12-27,40.13,40.13,39.63,39.88,17800,10.1258940040365,10.1258940040365,9.99973036082646,10.0628121824315,70543.3021237682,0.0,1.0
1995-12-28,40.63,40.88,39.75,40.13,21700,10.2520576472465,10.3151394688515,10.0300096351969,10.1258940040365,85999.4188812233,0.0,1.0
1995-12-29,41.13,41.13,40.38,40.88,35900,10.3782212904565,10.3782212904565,10.1889758256415,10.3151394688515,142275.536305803,0.0,1.0
1996-01-02,40.88,41.0,40.5,40.88,19200,10.3151394688515,10.3454187432219,10.2192551000119,10.3151394688515,76091.6517290087,0.0,1.0
1996-01-03,41.5,41.88,40.75,40.88,79300,10.4715823864319,10.5674667552716,10.2823369216169,10.3151394688515,314274.37406825,0.0,1.0
1996-01-04,40.875,41.0,40.5,40.875,34900,10.3138778324194,10.3454187432219,10.2192551000119,10.3138778324194,138312.429444917,0.0,1.0
1996-01-05,41.5,41.875,40.75,40.875,30600,10.4715823864319,10.5662051188395,10.2823369216169,10.3138778324194,121271.069943108,0.0,1.0
1996-01-08,41.0,41.12,40.88,41.12,15700,10.3454187432219,10.3756980175923,10.3151394688515,10.3756980175923,62220.7777159082,0.0,1.0
1996-01-09,40.88,41.12,40.88,41.0,86700,10.3151394688515,10.3756980175923,10.3151394688515,10.3454187432219,343601.364838805,0.0,1.0
1996-01-10,41.0,41.125,40.875,41.125,94400,10.3454187432219,10.3769596540244,10.3138778324194,10.3769596540244,374117.287667626,0.0,1.0
1996-01-11,40.875,41.125,40.875,41.0,24400,10.3138778324194,10.3769596540244,10.3138778324194,10.3454187432219,96699.8074056152,0.0,1.0
1996-01-12,40.5,40.875,40.375,40.875,26800,10.2192551000119,10.3138778324194,10.1877141892094,10.3138778324194,106211.263871741,0.0,1.0
1996-01-15,39.62,39.75,39.62,39.75,11600,9.99720708796226,10.0300096351969,9.99720708796226,10.0300096351969,45972.039586276,0.0,1.0
1996-01-16,38.62,39.5,38.0,39.5,54400,9.74487980154221,9.96692781359186,9.58843688396179,9.96692781359186,215593.013232191,0.0,1.0
1996-01-17,39.625,39.75,39.625,39.75,11800,9.99846872439436,10.0300096351969,9.99846872439436,10.0300096351969,46764.6609584532,0.0,1.0
1996-01-18,38.625,39.5,38.0,39.5,12400,9.74614143797431,9.96692781359186,9.58843688396179,9.96692781359186,49142.5250749847,0.0,1.0
1996-01-19,38.875,39.0,38.75,38.75,53600,9.80922325957933,9.84076417038183,9.77768234877682,9.77768234877682,212422.527743482,0.0,1.0
1996-01-22,36.75,37.38,36.62,37.38,93800,9.27302777593673,9.43199396638136,9.24022522870212,9.43199396638136,371739.423551094,0.0,1.0
1996-01-23,36.62,36.75,36.38,36.75,141200,9.24022522870212,9.27302777593673,9.17966667996131,9.27302777593673,559590.688757084,0.0,1.0
1996-01-24,36.75,37.375,36.625,37.375,83400,9.27302777593673,9.43073232994925,9.24148686513422,9.43073232994925,330523.112197881,0.0,1.0
1996-01-25,36.625,36.75,36.375,36.75,41100,9.24148686513422,9.27302777593673,9.17840504352921,9.27302777593673,162883.691982409,0.0,1.0
1996-01-26,36.0,37.0,36.0,36.625,98900,9.08378231112169,9.33610959754174,9.08378231112169,9.24148686513422,391951.268541612,0.0,1.0
1996-01-29,37.75,37.75,36.5,36.75,39900,9.52535506235677,9.52535506235677,9.20994595433171,9.27302777593673,158127.963749346,0.0,1.0
1996-01-30,37.88,38.25,37.38,37.62,60500,9.64142561410999,9.7356000459268,9.5141628684116,9.57524898634683,237697.213226029,0.33,1.0
1996-01-31,37.75,37.75,36.5,36.75,60800,9.60833730022841,9.60833730022841,9.29018043598244,9.35381180883163,238875.877093266,0.0,1.0
1996-02-01,37.875,38.25,37.375,37.625,89100,9.64015298665301,9.7356000459268,9.51289024095462,9.57652161380382,350063.168569243,0.0,1.0
1996-02-02,38.0,38.125,37.25,37.625,20000,9.67196867307761,9.7037843595022,9.48107455453002,9.57652161380382,78577.5911491005,0.0,1.0
1996-02-05,38.875,39.0,37.875,37.875,69800,9.89467847804979,9.92649416447439,9.64015298665301,9.64015298665301,274235.793110361,0.0,1.0
1996-02-06,40.875,41.0,39.5,39.5,135900,10.4037294608433,10.4355451472679,10.0537569101728,10.0537569101728,533934.73185814,0.0,1.0
1996-02-07,39.25,40.875,39.0,40.625,123600,9.99012553732358,10.4037294608433,9.92649416447439,10.3400980879942,485609.513301441,0.0,1.0
1996-02-08,39.0,40.0,39.0,39.5,25500,9.92649416447439,10.1810196558712,9.92649416447439,10.0537569101728,100186.428715103,0.0,1.0
1996-02-09,39.5,39.5,39.0,39.0,30200,10.0537569101728,10.0537569101728,9.92649416447439,9.92649416447439,118652.162635141,0.0,1.0
1996-02-12,39.5,39.5,39.25,39.5,11100,10.0537569101728,10.0537569101728,9.99012553732358,10.0537569101728,43610.5630877507,0.0,1.0
1996-02-13,39.125,39.5,39.0,39.375,71100,9.95830985089898,10.0537569101728,9.92649416447439,10.0219412237482,279343.336535052,0.0,1.0
1996-02-14,38.0,39.25,37.875,39.25,43100,9.67196867307761,9.99012553732358,9.64015298665301,9.99012553732358,169334.708926311,0.0,1.0
1996-02-15,37.125,38.0,36.875,38.0,32100,9.44925886810543,9.67196867307761,9.38562749525623,9.67196867307761,126117.033794306,0.0,1.0
1996-02-16,36.875,37.25,36.875,37.25,25800,9.38562749525623,9.48107455453002,9.38562749525623,9.48107455453002,101365.09258234,0.0,1.0
1996-02-20,36.5,37.0,36.5,37.0,46800,9.29018043598244,9.41744318168083,9.29018043598244,9.41744318168083,183871.563288895,0.0,1.0
1996-02-21,36.875,37.375,36.625,36.75,66000,9.38562749525623,9.51289024095462,9.32199612240704,9.35381180883163,259306.050792032,0.0,1.0
1996-02-22,36.625,36.875,36.5,36.875,28300,9.32199612240704,9.38562749525623,9.29018043598244,9.38562749525623,111187.291475977,0.0,1.0
1996-02-23,36.875,37.0,36.625,36.875,64700,9.38562749525623,9.41744318168083,9.32199612240704,9.38562749525623,254198.50736734,0.0,1.0
1996-02-26,36.5,36.75,36.375,36.75,12800,9.29018043598244,9.35381180883163,9.25836474955784,9.35381180883163,50289.6583354243,0.0,1.0
1996-02-27,36.375,37.5,36.125,36.625,26400,9.25836474955784,9.54470592737922,9.19473337670865,9.32199612240704,103722.420316813,0.0,1.0
1996-02-28,36.25,36.5,36.125,36.375,65300,9.22654906313324,9.29018043598244,9.19473337670865,9.25836474955784,256555.835101813,0.0,1.0
1996-02-29,36.25,36.25,36.125,36.125,25400,9.22654906313324,9.22654906313324,9.19473337670865,9.19473337670865,99793.5407593577,0.0,1.0
1996-03-01,36.12,36.62,36.12,36.38,23800,9.19346074925166,9.32072349495005,9.19346074925166,9.25963737701483,93507.3334674296,0.0,1.0
1996-03-04,36.88,37.0,36.12,36.12,69700,9.38690012271322,9.41744318168083,9.19346074925166,9.19346074925166,273842.905154615,0.0,1.0
1996-03-05,37.62,37.62,36.88,37.0,94900,9.57524898634683,9.57524898634683,9.38690012271322,9.41744318168083,372850.670002482,0.0,1.0
1996-03-06,36.875,37.0,36.125,36.125,44300,9.38562749525623,9.41744318168083,9.19473337670865,9.19473337670865,174049.364395258,0.0,1.0
1996-03-07,37.625,37.625,36.875,37.0,52100,9.57652161380382,9.57652161380382,9.38562749525623,9.41744318168083,204694.624943407,0.0,1.0
1996-03-08,37.375,37.625,37.375,37.625,30100,9.51289024095462,9.57652161380382,9.51289024095462,9.57652161380382,118259.274679396,0.0,1.0
1996-03-11,36.5,36.88,36.25,36.88,41100,9.29018043598244,9.38690012271322,9.22654906313324,9.38690012271322,161476.949811401,0.0,1.0
1996-03-12,36.0,36.25,36.0,36.25,32900,9.16291769028405,9.22654906313324,9.16291769028405,9.22654906313324,129260.13744027,0.0,1.0
1996-03-13,36.5,36.875,36.25,36.875,110400,9.29018043598244,9.38562749525623,9.22654906313324,9.38562749525623,433748.303143034,0.0,1.0
1996-03-14,36.0,36.25,36.0,36.25,39000,9.16291769028405,9.22654906313324,9.16291769028405,9.22654906313324,153226.302740746,0.0,1.0
1996-03-15,36.25,36.625,36.125,36.125,36300,9.22654906313324,9.32199612240704,9.19473337670865,9.19473337670865,142618.327935617,0.0,1.0
1996-03-18,35.75,35.88,35.62,35.88,77900,9.09928631743485,9.13237463131644,9.06619800355327,9.13237463131644,306059.717525746,0.0,1.0
1996-03-19,35.62,36.25,35.62,35.62,131200,9.06619800355327,9.22654906313324,9.06619800355327,9.06619800355327,515468.997938099,0.0,1.0
1996-03-20,35.75,35.875,35.625,35.875,108300,9.09928631743485,9.13110200385945,9.06747063101026,9.13110200385945,425497.656072379,0.0,1.0
1996-03-21,35.625,36.25,35.625,35.625,40400,9.06747063101026,9.22654906313324,9.06747063101026,9.06747063101026,158726.734121183,0.0,1.0
1996-03-22,35.75,35.875,35.625,35.75,37200,9.09928631743485,9.13110200385945,9.06747063101026,9.09928631743485,146154.319537327,0.0,1.0
1996-03-25,36.0,36.25,36.0,36.0,51100,9.16291769028405,9.22654906313324,9.16291769028405,9.16291769028405,200765.745385952,0.0,1.0
1996-03-26,36.0,36.0,35.88,36.0,48000,9.16291769028405,9.16291769028405,9.13237463131644,9.16291769028405,188586.218757841,0.0,1.0
1996-03-27,36.0,36.25,36.0,36.0,94600,9.16291769028405,9.22654906313324,9.16291769028405,9.16291769028405,371672.006135245,0.0,1.0
1996-03-28,36.0,36.0,35.875,36.0,58300,9.16291769028405,9.16291769028405,9.13110200385945,9.16291769028405,229053.678199628,0.0,1.0
1996-03-29,36.75,36.75,35.875,35.875,41000,9.35381180883163,9.35381180883163,9.13110200385945,9.13110200385945,161084.061855656,0.0,1.0
1996-04-01,38.75,38.75,38.25,38.38,62100,9.86286279162519,9.86286279162519,9.7356000459268,9.76868835980838,243983.420517957,0.0,1.0
1996-04-02,38.75,38.75,38.25,38.375,10300,9.86286279162519,9.86286279162519,9.7356000459268,9.7674157323514,40467.4594417867,0.0,1.0
1996-04-03,38.25,38.5,38.25,38.5,6800,9.7356000459268,9.799231418776,9.7356000459268,9.799231418776,26716.3809906942,0.0,1.0
1996-04-04,38.25,38.25,38.125,38.125,21000,9.7356000459268,9.7356000459268,9.7037843595022,9.7037843595022,82506.4707065555,0.0,1.0
1996-04-08,38.0,38.12,37.88,37.88,20300,9.67196867307761,9.70251173204522,9.64142561410999,9.64142561410999,79756.255016337,0.0,1.0
1996-04-09,38.0,38.125,37.875,37.875,24100,9.67196867307761,9.7037843595022,9.64015298665301,9.64015298665301,94685.9973346661,0.0,1.0
1996-04-10,38.5,38.625,38.0,38.0,37200,9.799231418776,9.83104710520059,9.67196867307761,9.67196867307761,146154.319537327,0.0,1.0
1996-04-11,38.625,38.875,38.375,38.5,152500,9.83104710520059,9.89467847804979,9.7674157323514,9.799231418776,599154.132511891,0.0,1.0
1996-04-12,38.375,38.625,38.0,38.5,47300,9.7674157323514,9.83104710520059,9.67196867307761,9.799231418776,185836.003067623,0.0,1.0
1996-04-15,39.0,39.0,38.62,38.62,20500,9.92649416447439,9.92649416447439,9.82977447774361,9.82977447774361,80542.030927828,0.0,1.0
1996-04-16,39.0,39.0,38.625,38.625,90400,9.92649416447439,9.92649416447439,9.83104710520059,9.83104710520059,355170.711993934,0.0,1.0
1996-04-17,39.5,40.125,39.0,39.0,37400,10.0537569101728,10.2128353422958,9.92649416447439,9.92649416447439,146940.095448818,0.0,1.0
1996-04-18,39.125,39.75,39.125,39.375,51400,9.95830985089898,10.117388283022,9.95830985089898,10.0219412237482,201944.409253188,0.0,1.0
1996-04-19,39.0,39.5,38.875,39.375,39800,9.92649416447439,10.0537569101728,9.89467847804979,10.0219412237482,156369.40638671,0.0,1.0
1996-04-22,38.12,38.88,37.38,38.75,62100,9.70251173204522,9.89595110550677,9.5141628684116,9.86286279162519,243983.420517957,0.0,1.0
1996-04-23,38.125,38.875,37.375,38.75,78800,9.7037843595022,9.89467847804979,9.51289024095462,9.86286279162519,309595.709127456,0.0,1.0
1996-04-24,37.875,38.125,37.875,38.125,40200,9.64015298665301,9.7037843595022,9.64015298665301,9.7037843595022,157940.958209692,0.0,1.0
1996-04-25,37.125,38.0,37.0,37.875,32300,9.44925886810543,9.67196867307761,9.41744318168083,9.64015298665301,126902.809705797,0.0,1.0
1996-04-26,38.5,38.5,36.875,36.875,19100,9.799231418776,9.799231418776,9.38562749525623,9.38562749525623,75041.5995473909,0.0,1.0
1996-04-29,38.0,38.25,37.88,38.12,8500,9.67196867307761,9.7356000459268,9.64142561410999,9.70251173204522,33395.4762383677,0.0,1.0
1996-04-30,38.0,38.25,37.875,38.125,13900,9.67196867307761,9.7356000459268,9.64015298665301,9.7037843595022,54611.4258486248,0.0,1.0
1996-05-01,37.75,38.0,37.625,38.0,40100,9.69233071238935,9.7565183330012,9.66023690208343,9.7565183330012,156182.763972859,0.33,1.0
1996-05-02,38.62,38.62,38.0,38.12,28600,9.91570363211859,9.91570363211859,9.7565183330012,9.78732839089489,111392.195751216,0.0,1.0
1996-05-03,38.125,38.5,37.125,37.125,18600,9.78861214330712,9.8848935742249,9.53186166085973,9.53186166085973,72443.8755584834,0.0,1.0
1996-05-06,38.12,38.5,38.12,38.5,17500,9.78732839089489,9.8848935742249,9.78732839089489,9.8848935742249,68159.5603372827,0.0,1.0
1996-05-07,37.75,38.25,37.62,38.0,19600,9.69233071238935,9.82070595361305,9.65895314967119,9.7565183330012,76338.7075777566,0.0,1.0
1996-05-08,38.125,38.5,38.125,38.5,25700,9.78861214330712,9.8848935742249,9.78861214330712,9.8848935742249,100097.182895324,0.0,1.0
1996-05-09,37.75,38.25,37.625,38.0,18300,9.69233071238935,9.82070595361305,9.66023690208343,9.7565183330012,71275.4259527013,0.0,1.0
1996-05-10,37.125,37.75,37.0,37.75,22500,9.53186166085973,9.69233071238935,9.4997678505538,9.69233071238935,87633.7204336491,0.0,1.0
1996-05-13,36.0,36.88,36.0,36.88,52200,9.2430173681064,9.46895779266011,9.2430173681064,9.46895779266011,203310.231406066,0.0,1.0
1996-05-14,36.0,36.12,35.88,36.0,43000,9.2430173681064,9.27382742600009,9.21220731021271,9.2430173681064,167477.776828752,0.0,1.0
1996-05-15,36.0,36.875,36.0,36.875,84700,9.2430173681064,9.46767404024787,9.2430173681064,9.46767404024787,329892.272032448,0.0,1.0
1996-05-16,36.0,36.125,35.875,36.0,14400,9.2430173681064,9.27511117841233,9.21092355780048,9.2430173681064,56085.5810775355,0.0,1.0
1996-05-17,36.875,37.125,35.875,35.875,26900,9.46767404024787,9.53186166085973,9.21092355780048,9.21092355780048,104770.981318452,0.0,1.0
1996-05-20,37.12,37.12,36.62,36.62,16200,9.53057790844749,9.53057790844749,9.40220266722379,9.40220266722379,63096.2787122274,0.0,1.0
1996-05-21,36.88,37.5,36.88,37.0,58400,9.46895779266011,9.6281430917775,9.46895779266011,9.4997678505538,227458.189925561,0.0,1.0
1996-05-22,37.125,37.125,36.625,36.625,13300,9.53186166085973,9.53186166085973,9.40348641963602,9.40348641963602,51801.2658563348,0.0,1.0
1996-05-23,36.875,37.5,36.875,37.0,25300,9.46767404024787,9.6281430917775,9.46767404024787,9.4997678505538,98539.2500876144,0.0,1.0
1996-05-24,36.5,36.875,36.375,36.75,14100,9.3713926093301,9.46767404024787,9.33929879902418,9.43558022994195,54917.1314717535,0.0,1.0
1996-05-28,35.75,36.25,35.5,36.25,19100,9.17882974749455,9.30720498871825,9.1146421268827,9.30720498871825,74391.29156812,0.0,1.0
1996-05-29,35.75,36.25,35.75,36.0,21700,9.17882974749455,9.30720498871825,9.17882974749455,9.2430173681064,84517.8548182305,0.0,1.0
1996-05-30,35.75,36.25,35.5,36.25,15000,9.17882974749455,9.30720498871825,9.1146421268827,9.30720498871825,58422.4802890994,0.0,1.0
1996-05-31,35.75,36.25,35.75,36.0,14700,9.17882974749455,9.30720498871825,9.17882974749455,9.2430173681064,57254.0306833175,0.0,1.0
1996-06-03,36.38,36.5,36.25,36.38,10400,9.34058255143641,9.3713926093301,9.30720498871825,9.34058255143641,40506.2530004423,0.0,1.0
1996-06-04,36.375,36.5,36.25,36.375,33600,9.33929879902418,9.3713926093301,9.30720498871825,9.33929879902418,130866.355847583,0.0,1.0
1996-06-05,36.625,36.75,36.375,36.375,36300,9.40348641963602,9.43558022994195,9.33929879902418,9.33929879902418,141382.402299621,0.0,1.0
1996-06-06,36.5,36.875,36.5,36.625,73000,9.3713926093301,9.46767404024787,9.3713926093301,9.40348641963602,284322.737406951,0.0,1.0
1996-06-07,35.75,36.5,35.75,36.5,21100,9.17882974749455,9.3713926093301,9.17882974749455,9.3713926093301,82180.9556066666,0.0,1.0
1996-06-10,35.25,35.5,35.12,35.38,21300,9.05045450627085,9.1146421268827,9.01707694355269,9.08383206898901,82959.9220105212,0.0,1.0
1996-06-11,34.62,35.25,34.62,35.25,62100,8.88870170232899,9.05045450627085,8.88870170232899,9.05045450627085,241869.068396872,0.0,1.0
1996-06-12,34.625,35.25,34.625,35.25,13700,8.88998545474123,9.05045450627085,8.88998545474123,9.05045450627085,53359.1986640441,0.0,1.0
1996-06-13,34.875,35.125,34.75,34.75,109200,8.95417307535308,9.01836069596493,8.92207926504715,8.92207926504715,425315.656504644,0.0,1.0
1996-06-14,33.75,34.875,33.625,34.875,120700,8.66532878259975,8.95417307535308,8.63323497229383,8.95417307535308,470106.224726287,0.0,1.0
1996-06-17,33.0,33.25,32.88,33.12,32200,8.4727659207642,8.53695354137605,8.44195586287051,8.50357597865789,125413.5910206,0.0,1.0
1996-06-18,33.0,33.25,32.875,33.125,88900,8.4727659207642,8.53695354137605,8.44067211045827,8.50485973107013,346250.566513396,0.0,1.0
1996-06-19,33.125,33.125,32.875,33.125,33300,8.50485973107013,8.50485973107013,8.44067211045827,8.50485973107013,129697.906241801,0.0,1.0
1996-06-20,33.125,33.125,33.0,33.125,17100,8.50485973107013,8.50485973107013,8.4727659207642,8.50485973107013,66601.6275295733,0.0,1.0
1996-06-21,32.875,33.25,32.625,33.125,48000,8.44067211045827,8.53695354137605,8.37648448984642,8.50485973107013,186951.936925118,0.0,1.0
1996-06-24,33.38,33.5,33.12,33.12,46200,8.57033110409421,8.6011411619879,8.50357597865789,8.50357597865789,179941.239290426,0.0,1.0
1996-06-25,33.375,33.5,33.125,33.125,25600,8.56904735168198,8.6011411619879,8.50485973107013,8.50485973107013,99707.6996933963,0.0,1.0
1996-06-26,33.625,33.625,33.25,33.375,29400,8.63323497229383,8.63323497229383,8.53695354137605,8.56904735168198,114508.061366635,0.0,1.0
1996-06-27,33.125,33.5,33.125,33.375,16000,8.50485973107013,8.6011411619879,8.50485973107013,8.56904735168198,62317.3123083727,0.0,1.0
1996-06-28,33.0,33.125,32.875,33.125,62500,8.4727659207642,8.50485973107013,8.44067211045827,8.50485973107013,243427.001204581,0.0,1.0
1996-07-01,31.62,32.25,31.5,32.25,66000,8.11845025498679,8.28020305892865,8.0876401970931,8.28020305892865,257058.913272037,0.0,1.0
1996-07-02,31.75,31.75,31.25,31.75,290100,8.15182781770495,8.15182781770495,8.02345257648125,8.15182781770495,1129890.76879118,0.0,1.0
1996-07-03,31.625,32.25,31.5,32.25,19400,8.11973400739902,8.28020305892865,8.0876401970931,8.28020305892865,75559.741173902,0.0,1.0
1996-07-05,31.75,31.875,31.625,31.625,17900,8.15182781770495,8.18392162801088,8.11973400739902,8.11973400739902,69717.493144992,0.0,1.0
1996-07-08,31.62,31.88,31.5,31.88,28200,8.11845025498679,8.18520538042311,8.0876401970931,8.18520538042311,109834.262943507,0.0,1.0
1996-07-09,31.62,31.75,31.38,31.5,74900,8.11845025498679,8.15182781770495,8.05683013919941,8.0876401970931,291722.91824357,0.0,1.0
1996-07-10,31.625,31.875,31.5,31.875,64800,8.11973400739902,8.18392162801088,8.0876401970931,8.18392162801088,252385.11484891,0.0,1.0
1996-07-11,31.625,31.75,31.375,31.5,71200,8.11973400739902,8.15182781770495,8.05554638678717,8.0876401970931,277312.039772259,0.0,1.0
1996-07-12,31.875,32.0,31.375,31.625,27200,8.18392162801088,8.2160154383168,8.05554638678717,8.11973400739902,105939.430924234,0.0,1.0
1996-07-15,31.5,32.0,31.5,31.62,87900,8.0876401970931,8.2160154383168,8.0876401970931,8.11845025498679,342355.734494123,0.0,1.0
1996-07-16,32.88,33.25,31.38,31.5,65400,8.44195586287051,8.53695354137605,8.05683013919941,8.0876401970931,254722.014060474,0.0,1.0
1996-07-17,31.5,32.0,31.5,31.625,58800,8.0876401970931,8.2160154383168,8.0876401970931,8.11973400739902,229016.12273327,0.0,1.0
1996-07-18,32.875,33.25,31.375,31.5,38600,8.44067211045827,8.53695354137605,8.05554638678717,8.0876401970931,150340.515943949,0.0,1.0
1996-07-19,32.25,32.875,32.125,32.375,22000,8.28020305892865,8.44067211045827,8.24810924862273,8.31229686923458,85686.3044240125,0.0,1.0
1996-07-22,32.0,32.25,31.88,32.12,13300,8.2160154383168,8.28020305892865,8.18520538042311,8.24682549621049,51801.2658563348,0.0,1.0
1996-07-23,32.62,32.75,32.0,32.25,36100,8.37520073743419,8.40857830015235,8.2160154383168,8.28020305892865,140603.435895766,0.0,1.0
1996-07-24,32.0,32.25,31.875,32.125,92400,8.2160154383168,8.28020305892865,8.18392162801088,8.24810924862273,359882.478580853,0.0,1.0
1996-07-25,32.625,32.75,32.0,32.25,24100,8.37648448984642,8.40857830015235,8.2160154383168,8.28020305892865,93865.4516644865,0.0,1.0
1996-07-26,32.375,32.5,32.0,32.375,63800,8.31229686923458,8.3443906795405,8.2160154383168,8.31229686923458,248490.282829636,0.0,1.0
1996-07-29,32.75,33.38,32.62,32.88,65700,8.40857830015235,8.57033110409421,8.37520073743419,8.44195586287051,255890.463666256,0.0,1.0
1996-07-30,33.0,33.25,32.75,33.0,24400,8.4727659207642,8.53695354137605,8.40857830015235,8.4727659207642,95033.9012702684,0.0,1.0
1996-07-31,32.75,33.375,32.625,33.0,71300,8.40857830015235,8.56904735168198,8.37648448984642,8.4727659207642,277701.522974186,0.0,1.0
1996-08-01,33.0,33.25,32.75,33.0,41900,8.4727659207642,8.53695354137605,8.40857830015235,8.4727659207642,163193.461607551,0.0,1.0
1996-08-02,34.25,34.75,34.25,34.62,65300,8.79370402382345,8.92207926504715,8.79370402382345,8.88870170232899,254332.530858546,0.0,1.0
1996-08-05,34.62,34.75,34.5,34.62,19900,8.88870170232899,8.92207926504715,8.8578916444353,8.88870170232899,77507.1571835386,0.0,1.0
1996-08-06,34.5,34.5,34.25,34.5,16600,8.8578916444353,8.8578916444353,8.79370402382345,8.8578916444353,64654.2115199367,0.0,1.0
1996-08-07,34.625,34.75,34.5,34.625,18300,8.88998545474123,8.92207926504715,8.8578916444353,8.88998545474123,71275.4259527013,0.0,1.0
1996-08-08,34.5,34.5,34.25,34.5,27900,8.8578916444353,8.8578916444353,8.79370402382345,8.8578916444353,108665.813337725,0.0,1.0
1996-08-09,34.25,34.5,34.25,34.375,20300,8.79370402382345,8.8578916444353,8.79370402382345,8.82579783412938,79065.0899912479,0.0,1.0
1996-08-12,34.0,34.38,34.0,34.38,9600,8.7295164032116,8.82708158654161,8.7295164032116,8.82708158654161,37390.3873850236,0.0,1.0
1996-08-13,33.38,34.12,33.38,34.12,30400,8.57033110409421,8.76032646110529,8.57033110409421,8.76032646110529,118402.893385908,0.0,1.0
1996-08-14,34.0,34.375,34.0,34.375,21400,8.7295164032116,8.82579783412938,8.7295164032116,8.82579783412938,83349.4052124485,0.0,1.0
1996-08-15,33.375,34.125,33.375,34.125,99000,8.56904735168198,8.76161021351752,8.56904735168198,8.76161021351752,385588.369908056,0.0,1.0
1996-08-16,34.0,34.0,33.375,33.5,101000,8.81424406241924,8.81424406241924,8.65221751715418,8.68462282620719,389596.654651457,0.33,1.0
1996-08-19,33.5,33.88,33.38,33.75,27600,8.68462282620719,8.78313496572835,8.6535137295163,8.74943344431322,106464.036320596,0.0,1.0
1996-08-20,33.5,34.62,33.5,33.62,20400,8.68462282620719,8.97497439532218,8.68462282620719,8.71573192289809,78690.8094543536,0.0,1.0
1996-08-21,33.5,33.875,33.375,33.75,42500,8.68462282620719,8.78183875336623,8.65221751715418,8.74943344431322,163939.186363237,0.0,1.0
1996-08-22,33.5,34.625,33.5,33.625,26600,8.68462282620719,8.9762706076843,8.68462282620719,8.71702813526021,102606.643700285,0.0,1.0
1996-08-23,33.5,33.625,33.5,33.625,22300,8.68462282620719,8.71702813526021,8.68462282620719,8.71702813526021,86019.8554329454,0.0,1.0
1996-08-26,33.5,33.62,33.5,33.5,36200,8.68462282620719,8.71573192289809,8.68462282620719,8.68462282620719,139637.612855275,0.0,1.0
1996-08-27,34.0,34.0,33.5,33.5,35700,8.81424406241924,8.81424406241924,8.68462282620719,8.68462282620719,137708.916545119,0.0,1.0
1996-08-28,33.5,33.625,33.5,33.5,17500,8.68462282620719,8.71702813526021,8.68462282620719,8.68462282620719,67504.3708554504,0.0,1.0
1996-08-29,34.0,34.0,33.5,33.5,24100,8.81424406241924,8.81424406241924,8.68462282620719,8.68462282620719,92963.162149506,0.0,1.0
1996-08-30,33.875,33.875,33.625,33.875,17000,8.78183875336623,8.78183875336623,8.71702813526021,8.78183875336623,65575.6745452946,0.0,1.0
1996-09-03,33.88,34.12,33.5,33.62,30700,8.78313496572835,8.84535315911013,8.68462282620719,8.71573192289809,118421.953443562,0.0,1.0
1996-09-04,33.875,34.125,33.5,33.625,33800,8.78183875336623,8.84664937147225,8.68462282620719,8.71702813526021,130379.870566527,0.0,1.0
1996-09-05,34.125,34.125,33.75,33.75,9200,8.84664937147225,8.84664937147225,8.74943344431322,8.74943344431322,35488.0121068654,0.0,1.0
1996-09-06,34.0,34.25,34.0,34.25,50000,8.81424406241924,8.87905468052527,8.81424406241924,8.87905468052527,192869.631015573,0.0,1.0
1996-09-09,34.5,34.75,34.38,34.75,11700,8.94386529863129,9.00867591673731,8.9127562019404,9.00867591673731,45131.493657644,0.0,1.0
1996-09-10,34.5,34.75,34.375,34.75,37500,8.94386529863129,9.00867591673731,8.91145998957828,9.00867591673731,144652.223261679,0.0,1.0
1996-09-11,34.75,34.875,34.25,34.5,2900,9.00867591673731,9.04108122579033,8.87905468052527,8.94386529863129,11186.4385989032,0.0,1.0
1996-09-12,34.75,34.875,34.75,34.75,14600,9.00867591673731,9.04108122579033,9.00867591673731,9.00867591673731,56317.9322565472,0.0,1.0
1996-09-13,34.875,35.0,34.75,34.75,34500,9.04108122579033,9.07348653484334,9.00867591673731,9.00867591673731,133080.045400745,0.0,1.0
1996-09-16,36.5,36.5,35.62,35.62,23200,9.46235024347948,9.46235024347948,9.23421686774628,9.23421686774628,89491.5087912256,0.0,1.0
1996-09-17,36.5,36.5,35.625,35.875,31300,9.46235024347948,9.46235024347948,9.2355130801084,9.30032369821442,120736.389015748,0.0,1.0
1996-09-18,36.625,36.75,36.25,36.375,81500,9.49475555253249,9.52716086158551,9.39753962537346,9.42994493442647,314377.498555383,0.0,1.0
1996-09-19,37.125,37.625,36.5,36.5,18900,9.62437678874454,9.75399802495659,9.46235024347948,9.46235024347948,72904.7205238864,0.0,1.0
1996-09-20,37.25,37.625,37.125,37.125,38000,9.65678209779755,9.75399802495659,9.62437678874454,9.62437678874454,146580.919571835,0.0,1.0
1996-09-23,36.0,36.38,34.5,34.5,148700,9.33272900726743,9.43124114678859,8.94386529863129,8.94386529863129,573594.282640313,0.0,1.0
1996-09-24,36.0,36.375,34.5,34.5,49100,9.33272900726743,9.42994493442647,8.94386529863129,8.94386529863129,189397.977657292,0.0,1.0
1996-09-25,35.625,36.25,35.5,36.0,19400,9.2355130801084,9.39753962537346,9.20310777105539,9.33272900726743,74833.4168340421,0.0,1.0
1996-09-26,35.75,35.75,35.375,35.375,68600,9.26791838916141,9.26791838916141,9.17070246200237,9.17070246200237,264617.133753365,0.0,1.0
1996-09-27,35.25,36.0,35.25,35.875,29200,9.13829715294936,9.33272900726743,9.13829715294936,9.30032369821442,112635.864513094,0.0,1.0
1996-09-30,35.0,35.12,34.88,35.0,64000,9.07348653484334,9.10459563153423,9.04237743815245,9.07348653484334,246873.127699933,0.0,1.0
1996-10-01,35.0,35.125,34.875,35.0,31600,9.07348653484334,9.10589184389635,9.04108122579033,9.07348653484334,121893.606801842,0.0,1.0
1996-10-02,35.25,35.38,35.12,35.25,49800,9.13829715294936,9.1719986743645,9.10459563153423,9.13829715294936,192098.15249151,0.0,1.0
1996-10-03,35.375,35.375,35.125,35.25,39200,9.17070246200237,9.17070246200237,9.10589184389635,9.13829715294936,151209.790716209,0.0,1.0
1996-10-04,35.25,35.375,35.125,35.25,28700,9.13829715294936,9.17070246200237,9.10589184389635,9.13829715294936,110707.168202939,0.0,1.0
1996-10-07,35.38,35.38,35.0,35.12,14600,9.1719986743645,9.1719986743645,9.07348653484334,9.10459563153423,56317.9322565471,0.0,1.0
1996-10-08,35.25,35.5,35.12,35.38,57700,9.13829715294936,9.20310777105539,9.10459563153423,9.1719986743645,222571.554191971,0.0,1.0
1996-10-09,35.375,35.375,35.0,35.125,25400,9.17070246200237,9.17070246200237,9.07348653484334,9.10589184389635,97977.7725559109,0.0,1.0
1996-10-10,35.25,35.5,35.125,35.375,68700,9.13829715294936,9.20310777105539,9.10589184389635,9.17070246200237,265002.873015397,0.0,1.0
1996-10-11,34.625,35.125,34.5,35.0,84500,8.9762706076843,9.10589184389635,8.94386529863129,9.07348653484334,325949.676416318,0.0,1.0
1996-10-14,33.88,33.88,33.62,33.88,20700,8.78313496572835,8.78313496572835,8.71573192289809,8.78313496572835,79848.027240447,0.0,1.0
1996-10-15,33.5,34.12,33.5,34.0,94400,8.68462282620719,8.84535315911013,8.68462282620719,8.81424406241924,364137.863357401,0.0,1.0
1996-10-16,33.875,33.875,33.625,33.875,30200,8.78183875336623,8.78183875336623,8.71702813526021,8.78183875336623,116493.257133406,0.0,1.0
1996-10-17,33.5,34.125,33.5,34.0,14800,8.68462282620719,8.84664937147225,8.68462282620719,8.81424406241924,57089.4107806095,0.0,1.0
1996-10-18,33.75,33.875,33.5,33.5,44500,8.74943344431322,8.78183875336623,8.68462282620719,8.68462282620719,171653.971603859,0.0,1.0
1996-10-21,34.38,34.88,34.12,34.62,57000,8.9127562019404,9.04237743815245,8.84535315911013,8.97497439532218,219871.379357753,0.0,1.0
1996-10-22,34.25,35.0,34.25,34.5,51600,8.87905468052527,9.07348653484334,8.87905468052527,8.94386529863129,199041.459208071,0.0,1.0
1996-10-23,34.375,34.875,34.125,34.625,119100,8.91145998957828,9.04108122579033,8.84664937147225,8.9762706076843,459415.461079094,0.0,1.0
1996-10-24,34.25,35.0,34.25,34.5,51700,8.87905468052527,9.07348653484334,8.87905468052527,8.94386529863129,199427.198470102,0.0,1.0
1996-10-25,33.375,34.25,33.25,34.25,58000,8.65221751715418,8.87905468052527,8.61981220810117,8.87905468052527,223728.771978064,0.0,1.0
1996-10-28,32.62,33.12,32.0,32.88,50700,8.45648945047399,8.58611068668604,8.29575911757105,8.52389249330426,195569.80584979,0.0,1.0
1996-10-29,32.38,32.5,32.25,32.5,20000,8.47982127299216,8.5112474173022,8.44577628332295,8.5112474173022,76369.5341153682,0.33,1.0
1996-10-30,32.625,33.125,32.0,32.875,21900,8.54398298429182,8.67492525225032,8.3803051493437,8.60945411827107,83624.6398563282,0.0,1.0
1996-10-31,32.375,32.5,32.25,32.5,35500,8.47851185031257,8.5112474173022,8.44577628332295,8.5112474173022,135555.923054779,0.0,1.0
1996-11-01,32.5,32.5,32.25,32.375,44600,8.5112474173022,8.5112474173022,8.44577628332295,8.47851185031257,170304.061077271,0.0,1.0
1996-11-04,32.25,32.38,32.0,32.12,55100,8.44577628332295,8.47982127299216,8.3803051493437,8.41173129365374,210398.06648784,0.0,1.0
1996-11-05,32.25,32.375,32.0,32.125,38700,8.44577628332295,8.47851185031257,8.3803051493437,8.41304071633333,147775.048513238,0.0,1.0
1996-11-06,32.625,33.5,32.25,32.375,81700,8.54398298429182,8.77313195321919,8.44577628332295,8.47851185031257,311969.546861279,0.0,1.0
1996-11-07,33.125,33.25,32.625,32.625,115300,8.67492525225032,8.70766081923994,8.54398298429182,8.54398298429182,440270.364175098,0.0,1.0
1996-11-08,33.375,33.375,33.25,33.375,22000,8.74039638622956,8.74039638622956,8.70766081923994,8.74039638622956,84006.4875269051,0.0,1.0
1996-11-11,34.5,34.5,33.38,33.38,39900,9.03501648913618,9.03501648913618,8.74170580890915,8.74170580890915,152357.22056016,0.0,1.0
1996-11-12,34.5,34.5,33.375,33.375,82300,9.03501648913618,9.03501648913618,8.74039638622956,8.74039638622956,314260.63288474,0.0,1.0
1996-11-13,34.25,34.5,34.125,34.5,62800,8.96954535515693,9.03501648913618,8.93680978816731,9.03501648913618,239800.337122256,0.0,1.0
1996-11-14,34.125,34.25,33.75,34.25,32700,8.93680978816731,8.96954535515693,8.83860308719844,8.96954535515693,124864.188278627,0.0,1.0
1996-11-15,34.0,34.25,33.75,33.875,21200,8.90407422117768,8.96954535515693,8.83860308719844,8.87133865418806,80951.7061622904,0.0,1.0
1996-11-18,33.62,34.25,33.62,33.88,48300,8.80455809752923,8.96954535515693,8.80455809752923,8.87264807686764,184432.424888614,0.0,1.0
1996-11-19,33.625,34.25,33.625,33.875,133700,8.80586752020881,8.96954535515693,8.80586752020881,8.87133865418806,510530.335561237,0.0,1.0
1996-11-20,33.875,33.875,33.5,33.5,48600,8.87133865418806,8.87133865418806,8.77313195321919,8.77313195321919,185577.967900345,0.0,1.0
1996-11-21,34.125,34.25,33.875,33.875,28500,8.93680978816731,8.96954535515693,8.87133865418806,8.87133865418806,108826.5861144,0.0,1.0
1996-11-22,34.625,34.75,34.125,34.125,46400,9.0677520561258,9.10048762311543,8.93680978816731,8.93680978816731,177177.319147654,0.0,1.0
1996-11-25,34.75,35.0,34.62,34.88,48000,9.10048762311543,9.16595875709467,9.06644263344622,9.13453261278464,183286.881876884,0.0,1.0
1996-11-26,34.75,35.0,34.625,34.875,21700,9.10048762311543,9.16595875709467,9.0677520561258,9.13322319010505,82860.9445151745,0.0,1.0
1996-11-27,35.125,35.125,34.875,34.875,40200,9.1986943240843,9.1986943240843,9.13322319010505,9.13322319010505,153502.76357189,0.0,1.0
1996-11-29,35.5,35.62,35.38,35.38,5900,9.29690102505317,9.32832716936321,9.26547488074313,9.26547488074313,22529.0125640336,0.0,1.0
1996-12-02,35.25,35.25,35.0,35.25,43400,9.23142989107392,9.23142989107392,9.16595875709467,9.23142989107392,165721.889030349,0.0,1.0
1996-12-03,35.75,36.25,35.38,35.38,31000,9.36237215903242,9.49331442699091,9.26547488074313,9.26547488074313,118372.777878821,0.0,1.0
1996-12-04,35.62,35.75,35.5,35.5,28400,9.32832716936321,9.36237215903242,9.29690102505317,9.29690102505317,108444.738443823,0.0,1.0
1996-12-05,36.0,36.0,35.75,35.88,47600,9.42784329301166,9.42784329301166,9.36237215903242,9.39641714870163,181759.491194576,0.0,1.0
1996-12-06,35.38,36.12,35.38,36.0,32200,9.26547488074313,9.4592694373217,9.26547488074313,9.42784329301166,122954.949925743,0.0,1.0
1996-12-09,36.5,36.5,35.5,35.5,31400,9.55878556097016,9.55878556097016,9.29690102505317,9.29690102505317,119900.168561128,0.0,1.0
1996-12-10,36.12,36.75,36.0,36.5,40700,9.4592694373217,9.62425669494941,9.42784329301166,9.55878556097016,155412.001924774,0.0,1.0
1996-12-11,35.0,35.88,35.0,35.88,26900,9.16595875709467,9.39641714870163,9.16595875709467,9.39641714870163,102717.02338517,0.0,1.0
1996-12-12,36.0,36.0,35.12,35.25,29900,9.42784329301166,9.42784329301166,9.19738490140471,9.23142989107392,114172.453502476,0.0,1.0
1996-12-13,34.88,35.75,34.25,35.75,58000,9.13453261278464,9.36237215903242,8.96954535515693,9.36237215903242,221471.648934568,0.0,1.0
1996-12-16,34.0,34.88,34.0,34.88,32000,8.90407422117768,9.13453261278464,8.90407422117768,9.13453261278464,122191.254584589,0.0,1.0
1996-12-17,34.0,34.5,33.88,34.0,41300,8.90407422117768,9.03501648913618,8.87264807686764,8.90407422117768,157703.087948235,0.0,1.0
1996-12-18,35.5,35.62,34.0,34.0,22900,9.29690102505317,9.32832716936321,8.90407422117768,8.90407422117768,87443.1165620966,0.0,1.0
1996-12-19,35.88,36.0,35.5,35.5,83600,9.39641714870163,9.42784329301166,9.29690102505317,9.29690102505317,319224.652602239,0.0,1.0
1996-12-20,35.62,36.25,35.62,36.12,31400,9.32832716936321,9.49331442699091,9.32832716936321,9.4592694373217,119900.168561128,0.0,1.0
1996-12-23,35.38,35.75,35.25,35.75,35900,9.26547488074313,9.36237215903242,9.23142989107392,9.36237215903242,137083.313737086,0.0,1.0
1996-12-24,34.75,35.5,34.75,35.5,23900,9.10048762311543,9.29690102505317,9.10048762311543,9.29690102505317,91261.593267865,0.0,1.0
1996-12-26,35.38,35.75,35.0,35.0,22700,9.26547488074313,9.36237215903242,9.16595875709467,9.16595875709467,86679.421220943,0.0,1.0
1996-12-27,35.5,35.62,35.38,35.5,23200,9.29690102505317,9.32832716936321,9.26547488074313,9.29690102505317,88588.6595738272,0.0,1.0
1996-12-30,36.0,36.0,35.0,35.5,37500,9.42784329301166,9.42784329301166,9.16595875709467,9.29690102505317,143192.876466316,0.0,1.0
1996-12-31,36.62,36.62,35.88,36.0,12700,9.5902117052802,9.5902117052802,9.39641714870163,9.42784329301166,48494.6541632588,0.0,1.0
1997-01-02,35.75,36.5,35.75,36.25,20700,9.36237215903242,9.55878556097016,9.36237215903242,9.49331442699091,79042.4678094061,0.0,1.0
1997-01-03,36.13,36.75,36.13,36.5,42500,9.46188828268087,9.62425669494941,9.46188828268087,9.55878556097016,162285.259995158,0.0,1.0
1997-01-06,36.75,36.88,36.25,36.25,52800,9.62425669494941,9.65830168461862,9.49331442699091,9.49331442699091,201615.570064572,0.0,1.0
1997-01-07,34.88,36.13,34.75,35.38,113700,9.13453261278464,9.46188828268087,9.10048762311543,9.26547488074313,434160.801445868,0.0,1.0
1997-01-08,35.63,35.75,35.0,35.38,63400,9.33094601472238,9.36237215903242,9.16595875709467,9.26547488074313,242091.423145717,0.0,1.0
1997-01-09,36.13,36.13,35.75,35.88,24700,9.46188828268087,9.46188828268087,9.36237215903242,9.39641714870163,94316.3746324798,0.0,1.0
1997-01-10,36.38,36.63,36.0,36.0,29000,9.52735941666012,9.59283055063937,9.42784329301166,9.42784329301166,110735.824467284,0.0,1.0
1997-01-13,36.38,36.75,36.25,36.63,14700,9.52735941666012,9.62425669494941,9.49331442699091,9.59283055063937,56131.6075747957,0.0,1.0
1997-01-14,36.13,36.63,36.13,36.25,26200,9.46188828268087,9.59283055063937,9.46188828268087,9.49331442699091,100044.089691132,0.0,1.0
1997-01-15,36.5,36.5,36.0,36.25,21900,9.55878556097016,9.55878556097016,9.42784329301166,9.49331442699091,83624.6398563282,0.0,1.0
1997-01-16,36.88,37.0,36.38,36.5,28600,9.65830168461862,9.68972782892866,9.52735941666012,9.55878556097016,109208.433784977,0.0,1.0
1997-01-17,37.25,37.38,36.75,37.25,24400,9.7551989629079,9.78924395257711,9.62425669494941,9.7551989629079,93170.8316207493,0.0,1.0
1997-01-20,37.63,37.88,36.75,36.88,65400,9.85471508655636,9.92018622053561,9.62425669494941,9.65830168461862,249728.376557254,0.0,1.0
1997-01-21,36.5,37.63,36.0,37.5,42500,9.55878556097016,9.85471508655636,9.42784329301166,9.82067009688715,162285.259995158,0.0,1.0
1997-01-22,36.88,37.0,35.75,37.0,82500,9.65830168461862,9.68972782892866,9.36237215903242,9.68972782892866,315024.328225894,0.0,1.0
1997-01-23,36.63,37.38,36.63,37.13,29500,9.59283055063937,9.78924395257711,9.59283055063937,9.72377281859787,112645.062820168,0.0,1.0
1997-01-24,36.88,36.88,36.38,36.63,17900,9.65830168461862,9.65830168461862,9.52735941666012,9.59283055063937,68350.7330332546,0.0,1.0
1997-01-27,36.63,37.0,36.5,36.75,36300,9.59283055063937,9.68972782892866,9.55878556097016,9.62425669494941,138610.704419393,0.0,1.0
1997-01-28,36.88,36.88,36.75,36.75,43200,9.65830168461862,9.65830168461862,9.62425669494941,9.62425669494941,164958.193689195,0.0,1.0
1997-01-29,37.25,37.38,36.75,36.75,22700,9.84162085976051,9.87596745604961,9.70951856634091,9.70951856634091,85918.2661117649,0.33,1.0
1997-01-30,36.63,37.5,36.63,37.25,12900,9.6778140159202,9.90767200647031,9.6778140159202,9.84162085976051,48825.7988036021,0.0,1.0
1997-01-31,36.0,36.63,35.88,36.63,26500,9.5113651262115,9.6778140159202,9.4796605757908,9.6778140159202,100301.059557787,0.0,1.0
1997-02-03,35.88,36.0,35.75,36.0,13000,9.4796605757908,9.5113651262115,9.4453139795017,9.5113651262115,49204.2933679711,0.0,1.0
1997-02-04,35.75,36.13,35.75,35.88,16300,9.4453139795017,9.5457117225006,9.4453139795017,9.4796605757908,61694.6139921484,0.0,1.0
1997-02-05,35.5,35.75,35.25,35.63,19200,9.37926283279189,9.4453139795017,9.31321168608209,9.41360942908099,72670.9563588497,0.0,1.0
1997-02-06,35.38,35.63,35.25,35.5,25700,9.34755828237119,9.41360942908099,9.31321168608209,9.37926283279189,97273.1030428352,0.0,1.0
1997-02-07,36.13,36.13,35.13,35.13,17300,9.5457117225006,9.5457117225006,9.28150713566139,9.28150713566139,65479.5596358384,0.0,1.0
1997-02-10,36.13,36.25,36.0,36.25,23100,9.5457117225006,9.5774162729213,9.5113651262115,9.5774162729213,87432.2443692409,0.0,1.0
1997-02-11,35.63,36.25,35.63,36.13,39000,9.41360942908099,9.5774162729213,9.41360942908099,9.5457117225006,147612.880103913,0.0,1.0
1997-02-12,36.0,36.0,35.63,35.75,25900,9.5113651262115,9.5113651262115,9.41360942908099,9.4453139795017,98030.0921715732,0.0,1.0
1997-02-13,36.5,36.63,36.0,36.0,58500,9.6434674196311,9.6778140159202,9.5113651262115,9.5113651262115,221419.32015587,0.0,1.0
1997-02-14,37.63,38.63,36.5,36.5,73900,9.94201860275941,10.2062231895986,9.6434674196311,9.6434674196311,279707.483068697,0.0,1.0
1997-02-18,36.88,37.5,36.75,37.38,41500,9.74386516263,9.90767200647031,9.70951856634091,9.87596745604961,157075.244213139,0.0,1.0
1997-02-19,37.13,38.0,37.0,37.0,30200,9.8099163093398,10.0397742998899,9.77556971305071,9.77556971305071,114305.358439441,0.0,1.0
1997-02-20,37.63,37.75,37.38,37.63,21000,9.94201860275941,9.97372315318011,9.87596745604961,9.94201860275941,79483.8585174918,0.0,1.0
1997-02-21,37.5,37.88,37.5,37.5,57800,9.90767200647031,10.0080697494692,9.90767200647031,9.90767200647031,218769.858205287,0.0,1.0
1997-02-24,37.25,37.5,37.0,37.5,17300,9.84162085976051,9.90767200647031,9.77556971305071,9.90767200647031,65479.5596358384,0.0,1.0
1997-02-25,37.38,37.38,36.5,37.25,47600,9.87596745604961,9.87596745604961,9.6434674196311,9.84162085976051,180163.412639648,0.0,1.0
1997-02-26,36.13,37.63,36.13,37.5,83600,9.5457117225006,9.94201860275941,9.5457117225006,9.90767200647031,316421.455812491,0.0,1.0
1997-02-27,36.38,36.5,36.13,36.25,18700,9.6117628692104,9.6434674196311,9.5457117225006,9.5774162729213,70778.4835370046,0.0,1.0
1997-02-28,36.5,36.5,36.25,36.25,36300,9.6434674196311,9.6434674196311,9.5774162729213,9.5774162729213,137393.52686595,0.0,1.0
1997-03-03,36.25,36.88,35.88,36.25,51300,9.5774162729213,9.74386516263,9.4796605757908,9.5774162729213,194167.711521301,0.0,1.0
1997-03-04,36.0,36.25,35.88,36.13,97200,9.5113651262115,9.5774162729213,9.4796605757908,9.5457117225006,367896.716566676,0.0,1.0
1997-03-05,36.13,36.25,35.88,36.0,52800,9.5457117225006,9.5774162729213,9.4796605757908,9.5113651262115,199845.129986836,0.0,1.0
1997-03-06,37.75,37.75,36.13,36.38,86900,9.97372315318011,9.97372315318011,9.5457117225006,9.6117628692104,328911.776436668,0.0,1.0
1997-03-07,37.13,37.63,37.0,37.25,59500,9.8099163093398,9.94201860275941,9.77556971305071,9.84162085976051,225204.26579956,0.0,1.0
1997-03-10,37.13,37.5,37.0,37.13,26100,9.8099163093398,9.90767200647031,9.77556971305071,9.8099163093398,98787.0813003112,0.0,1.0
1997-03-11,37.5,37.63,37.13,37.5,27800,9.90767200647031,9.94201860275941,9.8099163093398,9.90767200647031,105221.488894584,0.0,1.0
1997-03-12,37.25,37.88,37.25,37.63,23800,9.84162085976051,10.0080697494692,9.84162085976051,9.94201860275941,90081.706319824,0.0,1.0
1997-03-13,36.88,37.25,36.75,37.0,93100,9.74386516263,9.84162085976051,9.70951856634091,9.77556971305071,352378.439427547,0.0,1.0
1997-03-14,37.75,38.0,37.25,37.25,44700,9.97372315318011,10.0397742998899,9.84162085976051,9.84162085976051,169187.070272947,0.0,1.0
1997-03-17,39.13,39.13,37.5,37.75,48300,10.3383254830182,10.3383254830182,9.90767200647031,9.97372315318011,182812.874590231,0.0,1.0
1997-03-18,38.38,39.0,38.13,39.0,52100,10.1401720428888,10.3039788867291,10.074120896179,10.3039788867291,197195.668036254,0.0,1.0
1997-03-19,37.75,38.5,37.75,38.25,17700,9.97372315318011,10.1718765933095,9.97372315318011,10.1058254465997,66993.5378933145,0.0,1.0
1997-03-20,38.13,38.13,37.63,37.75,19600,10.074120896179,10.074120896179,9.94201860275941,9.97372315318011,74184.9346163257,0.0,1.0
1997-03-21,37.88,38.38,37.88,38.13,21000,10.0080697494692,10.1401720428888,10.0080697494692,10.074120896179,79483.8585174919,0.0,1.0
1997-03-24,37.75,38.0,37.75,37.88,15800,9.97372315318011,10.0397742998899,9.97372315318011,10.0080697494692,59802.1411703033,0.0,1.0
1997-03-25,38.5,39.25,38.0,38.25,49900,10.1718765933095,10.3700300334389,10.0397742998899,10.1058254465997,188868.787620136,0.0,1.0
1997-03-26,38.5,38.75,38.38,38.63,31200,10.1718765933095,10.2379277400193,10.1401720428888,10.2062231895986,118090.304083131,0.0,1.0
1997-03-27,37.75,38.63,37.63,38.63,30600,9.97372315318011,10.2062231895986,9.94201860275941,10.2062231895986,115819.336696917,0.0,1.0
1997-03-31,38.25,38.25,37.5,37.63,41100,10.1058254465997,10.1058254465997,9.90767200647031,9.94201860275941,155561.265955663,0.0,1.0
1997-04-01,37.75,38.13,37.5,37.75,36000,9.97372315318011,10.074120896179,9.90767200647031,9.97372315318011,136258.043172843,0.0,1.0
1997-04-02,37.63,38.0,37.63,37.88,13500,9.94201860275941,10.0397742998899,9.94201860275941,10.0080697494692,51096.7661898161,0.0,1.0
1997-04-03,37.5,37.75,37.38,37.38,24500,9.90767200647031,9.97372315318011,9.87596745604961,9.87596745604961,92731.1682704071,0.0,1.0
1997-04-04,37.88,37.88,37.25,37.5,34300,10.0080697494692,10.0080697494692,9.84162085976051,9.90767200647031,129823.63557857,0.0,1.0
1997-04-07,37.88,38.38,37.63,37.75,24900,10.0080697494692,10.1401720428888,9.94201860275941,9.97372315318011,94245.1465278832,0.0,1.0
1997-04-08,38.0,38.13,37.63,38.0,56500,10.0397742998899,10.074120896179,9.94201860275941,10.0397742998899,213849.42886849,0.0,1.0
1997-04-09,37.63,38.25,37.63,38.0,92100,9.94201860275941,10.1058254465997,9.94201860275941,10.0397742998899,348593.493783857,0.0,1.0
1997-04-10,38.0,38.0,37.63,37.75,9800,10.0397742998899,10.0397742998899,9.94201860275941,9.97372315318011,37092.4673081629,0.0,1.0
1997-04-11,38.0,38.0,37.63,37.88,21300,10.0397742998899,10.0397742998899,9.94201860275941,10.0080697494692,80619.3422105989,0.0,1.0
1997-04-14,38.25,38.38,37.63,37.75,14700,10.1058254465997,10.1401720428888,9.94201860275941,9.97372315318011,55638.7009622443,0.0,1.0
1997-04-15,38.75,38.75,37.88,38.5,16200,10.2379277400193,10.2379277400193,10.0080697494692,10.1718765933095,61316.1194277795,0.0,1.0
1997-04-16,38.75,38.75,38.5,38.63,25800,10.2379277400193,10.2379277400193,10.1718765933095,10.2062231895986,97651.5976072044,0.0,1.0
1997-04-17,38.88,38.88,38.63,38.75,16000,10.2722743363084,10.2722743363084,10.2062231895986,10.2379277400193,60559.1302990415,0.0,1.0
1997-04-18,39.63,40.38,38.88,39.75,50200,10.4704277764378,10.6685812165672,10.2722743363084,10.5021323268585,190004.271313243,0.0,1.0
1997-04-21,39.5,40.5,39.38,39.75,65500,10.4360811801487,10.7002857669879,10.404376629728,10.5021323268585,247913.939661701,0.0,1.0
1997-04-22,39.25,39.5,39.25,39.5,22900,10.3700300334389,10.4360811801487,10.3700300334389,10.4360811801487,86675.2552405031,0.0,1.0
1997-04-23,39.5,40.0,39.38,39.38,14200,10.4360811801487,10.5681834735683,10.404376629728,10.404376629728,53746.2281403993,0.0,1.0
1997-04-24,39.0,40.13,39.0,39.88,40000,10.3039788867291,10.6025300698574,10.3039788867291,10.5364789231476,151397.825747604,0.0,1.0
1997-04-25,38.75,39.0,38.5,39.0,25200,10.2379277400193,10.3039788867291,10.1718765933095,10.3039788867291,95380.6302209903,0.0,1.0
1997-04-28,39.5,39.5,38.88,39.0,17500,10.4360811801487,10.4360811801487,10.2722743363084,10.3039788867291,66236.5487645767,0.0,1.0
1997-04-29,39.88,40.0,39.5,39.75,33900,10.5364789231476,10.5681834735683,10.4360811801487,10.5021323268585,128309.657321094,0.0,1.0
1997-04-30,40.63,40.75,39.38,39.75,27500,10.734632363277,10.7663369136977,10.404376629728,10.5021323268585,104086.005201478,0.0,1.0
1997-05-01,40.63,40.63,40.0,40.5,28400,10.734632363277,10.734632363277,10.5681834735683,10.7002857669879,107492.456280799,0.0,1.0
1997-05-02,41.13,41.38,40.5,40.5,58800,10.9539221703536,11.0205032679123,10.7861378045057,10.7861378045057,220783.383557849,0.33,1.0
1997-05-05,42.38,42.63,41.38,41.38,59700,11.286827658147,11.3534087557056,11.0205032679123,11.0205032679123,224162.721061285,0.0,1.0
1997-05-06,42.63,43.5,42.25,42.38,64300,11.3534087557056,11.5851109752098,11.2522054874165,11.286827658147,241434.890523295,0.0,1.0
1997-05-07,42.5,42.63,42.25,42.63,36300,11.3187865849751,11.3534087557056,11.2522054874165,11.3534087557056,136299.945971938,0.0,1.0
1997-05-08,42.63,42.75,41.75,42.25,64400,11.3534087557056,11.3853676825338,11.1190432922991,11.2522054874165,241810.372468121,0.0,1.0
1997-05-09,42.25,42.63,42.0,42.25,74800,11.2522054874165,11.3534087557056,11.1856243898578,11.2522054874165,280860.494730052,0.0,1.0
1997-05-12,42.38,42.63,42.25,42.38,50500,11.286827658147,11.3534087557056,11.2522054874165,11.286827658147,189618.382137268,0.0,1.0
1997-05-13,42.63,42.75,42.38,42.5,52900,11.3534087557056,11.3853676825338,11.286827658147,11.3187865849751,198629.9488131,0.0,1.0
1997-05-14,42.13,42.63,42.13,42.63,25000,11.2202465605883,11.3534087557056,11.2202465605883,11.3534087557056,93870.4862065684,0.0,1.0
1997-05-15,42.0,42.13,41.13,42.0,50900,11.1856243898578,11.2202465605883,10.9539221703536,11.1856243898578,191120.309916573,0.0,1.0
1997-05-16,42.25,42.5,40.75,42.13,73100,11.2522054874165,11.3187865849751,10.8527189020644,11.2202465605883,274477.301668005,0.0,1.0
1997-05-19,42.25,42.5,42.0,42.38,31300,11.2522054874165,11.3187865849751,11.1856243898578,11.286827658147,117525.848730623,0.0,1.0
1997-05-20,43.13,43.25,42.38,42.38,75000,11.486570950823,11.5185298776512,11.286827658147,11.286827658147,281611.458619705,0.0,1.0
1997-05-21,42.88,43.25,42.75,43.13,41600,11.4199898532643,11.5185298776512,11.3853676825338,11.486570950823,156200.48904773,0.0,1.0
1997-05-22,43.0,43.13,42.88,42.88,24800,11.4519487800925,11.486570950823,11.4199898532643,11.4199898532643,93119.5223169158,0.0,1.0
1997-05-23,43.0,43.13,42.75,43.13,32400,11.4519487800925,11.486570950823,11.3853676825338,11.486570950823,121656.150123713,0.0,1.0
1997-05-27,43.38,43.38,42.75,43.13,51100,11.5531520483817,11.5531520483817,11.3853676825338,11.486570950823,191871.273806226,0.0,1.0
1997-05-28,43.38,43.38,43.0,43.38,36600,11.5531520483817,11.5531520483817,11.4519487800925,11.5531520483817,137426.391806416,0.0,1.0
1997-05-29,42.88,43.38,42.75,43.38,21400,11.4199898532643,11.5531520483817,11.3853676825338,11.5531520483817,80353.1361928227,0.0,1.0
1997-05-30,43.25,43.25,42.75,42.88,32400,11.5185298776512,11.5185298776512,11.3853676825338,11.4199898532643,121656.150123712,0.0,1.0
1997-06-02,44.13,44.38,43.25,43.25,48000,11.7528953410577,11.8194764386164,11.5185298776512,11.5185298776512,180231.333516612,0.0,1.0
1997-06-03,45.13,45.25,44.0,44.25,47200,12.0192197312924,12.0511786581206,11.7182731703272,11.7848542678859,177227.477958001,0.0,1.0
1997-06-04,45.13,45.25,44.88,45.13,46100,12.0192197312924,12.0511786581206,11.9526386337337,12.0192197312924,173097.176564912,0.0,1.0
1997-06-05,45.13,45.38,44.88,45.13,26900,12.0192197312924,12.0858008288511,11.9526386337337,12.0192197312924,101004.643158268,0.0,1.0
1997-06-06,45.13,45.38,45.0,45.13,40800,12.0192197312924,12.0858008288511,11.9845975605619,12.0192197312924,153196.63348912,0.0,1.0
1997-06-09,45.75,45.88,45.13,45.25,34700,12.1843408532379,12.2189630239684,12.0192197312924,12.0511786581206,130292.234854717,0.0,1.0
1997-06-10,45.25,46.0,44.75,46.0,36200,12.0511786581206,12.2509219507966,11.9180164630032,12.2509219507966,135924.464027111,0.0,1.0
1997-06-11,48.0,48.13,45.0,45.25,50500,12.783570731266,12.8181929019965,11.9845975605619,12.0511786581206,189618.382137269,0.0,1.0
1997-06-12,46.0,48.0,45.88,47.38,54300,12.2509219507966,12.783570731266,12.2189630239684,12.6184496093205,203886.696040667,0.0,1.0
1997-06-13,46.63,46.63,46.13,46.25,34300,12.4187063166445,12.4187063166445,12.2855441215271,12.3175030483553,128790.307075412,0.0,1.0
1997-06-16,46.13,46.63,45.75,46.5,28800,12.2855441215271,12.4187063166445,12.1843408532379,12.384084145914,108138.800109967,0.0,1.0
1997-06-17,45.63,46.13,45.5,45.75,29600,12.1523819264098,12.2855441215271,12.1177597556793,12.1843408532379,111142.655668577,0.0,1.0
1997-06-18,45.63,45.75,45.0,45.25,28000,12.1523819264098,12.1843408532379,11.9845975605619,12.0511786581206,105134.944551356,0.0,1.0
1997-06-19,46.25,46.25,45.75,45.88,23900,12.3175030483553,12.3175030483553,12.1843408532379,12.2189630239684,89740.1848134794,0.0,1.0
1997-06-20,45.25,45.75,45.25,45.63,41500,12.0511786581206,12.1843408532379,12.0511786581206,12.1523819264098,155825.007102903,0.0,1.0
1997-06-23,45.0,45.75,44.88,45.38,26300,11.9845975605619,12.1843408532379,11.9526386337337,12.0858008288511,98751.75148931,0.0,1.0
1997-06-24,45.0,45.5,44.5,45.25,28500,11.9845975605619,12.1177597556793,11.8514353654445,12.0511786581206,107012.354275488,0.0,1.0
1997-06-25,44.13,45.0,44.0,45.0,42400,11.7528953410577,11.9845975605619,11.7182731703272,11.9845975605619,159204.34460634,0.0,1.0
1997-06-26,45.63,45.63,44.13,44.25,43800,12.1523819264098,12.1523819264098,11.7528953410577,11.7848542678859,164461.091833907,0.0,1.0
1997-06-27,45.75,46.13,45.13,45.63,23900,12.1843408532379,12.2855441215271,12.0192197312924,12.1523819264098,89740.1848134797,0.0,1.0
1997-06-30,45.75,45.75,45.13,45.75,30700,12.1843408532379,12.1843408532379,12.0192197312924,12.1843408532379,115272.957061666,0.0,1.0
1997-07-01,45.63,45.88,45.38,45.63,16200,12.1523819264098,12.2189630239684,12.0858008288511,12.1523819264098,60828.0750618562,0.0,1.0
1997-07-02,46.25,46.5,45.63,45.63,51400,12.3175030483553,12.384084145914,12.1523819264098,12.1523819264098,192997.719640705,0.0,1.0
1997-07-03,47.0,47.0,46.25,46.25,17600,12.5172463410313,12.5172463410313,12.3175030483553,12.3175030483553,66084.8222894243,0.0,1.0
1997-07-07,46.25,47.0,46.13,47.0,26500,12.3175030483553,12.5172463410313,12.2855441215271,12.5172463410313,99502.7153789625,0.0,1.0
1997-07-08,46.38,46.63,46.13,46.13,16700,12.3521252190858,12.4187063166445,12.2855441215271,12.2855441215271,62705.4847859877,0.0,1.0
1997-07-09,46.75,46.75,46.38,46.5,22700,12.4506652434726,12.4506652434726,12.3521252190858,12.384084145914,85234.4014755645,0.0,1.0
1997-07-10,47.25,47.38,47.13,47.25,15300,12.58382743859,12.6184496093205,12.5518685117618,12.58382743859,57448.7375584199,0.0,1.0
1997-07-11,46.88,47.25,46.75,47.25,14200,12.4852874142032,12.58382743859,12.4506652434726,12.58382743859,53318.4361653307,0.0,1.0
1997-07-14,47.88,47.88,46.88,47.0,29400,12.7516118044379,12.7516118044379,12.4852874142032,12.5172463410313,110391.691778924,0.0,1.0
1997-07-15,46.88,47.38,46.88,47.0,17000,12.4852874142032,12.6184496093205,12.4852874142032,12.5172463410313,63831.9306204663,0.0,1.0
1997-07-16,46.38,47.0,45.75,46.88,59800,12.3521252190858,12.5172463410313,12.1843408532379,12.4852874142032,224538.203006112,0.0,1.0
1997-07-17,46.0,46.38,46.0,46.0,34600,12.2509219507966,12.3521252190858,12.2509219507966,12.2509219507966,129916.752909891,0.0,1.0
1997-07-18,47.0,47.0,46.75,47.0,28100,12.5172463410313,12.5172463410313,12.4506652434726,12.5172463410313,105510.426496183,0.0,1.0
1997-07-21,46.63,47.0,46.63,47.0,30200,12.4187063166445,12.5172463410313,12.4187063166445,12.5172463410313,113395.547337535,0.0,1.0
1997-07-22,46.5,46.88,46.0,46.13,30100,12.384084145914,12.4852874142032,12.2509219507966,12.2855441215271,113020.065392708,0.0,1.0
1997-07-23,47.0,47.0,46.5,46.75,27500,12.5172463410313,12.5172463410313,12.384084145914,12.4506652434726,103257.534827225,0.0,1.0
1997-07-24,47.63,47.75,47.5,47.63,14200,12.6850307068792,12.7169896337073,12.6504085361487,12.6850307068792,53318.4361653308,0.0,1.0
1997-07-25,47.25,48.25,47.25,47.63,34300,12.58382743859,12.8501518288247,12.58382743859,12.6850307068792,128790.307075412,0.0,1.0
1997-07-28,48.25,48.5,47.25,48.0,17900,12.8501518288247,12.9167329263834,12.58382743859,12.783570731266,67211.268123903,0.0,1.0
1997-07-29,47.63,47.75,47.63,47.63,30200,12.6850307068792,12.7169896337073,12.6850307068792,12.6850307068792,113395.547337535,0.0,1.0
1997-07-30,47.5,47.75,47.25,47.63,71200,12.6504085361487,12.7169896337073,12.58382743859,12.6850307068792,267343.144716306,0.0,1.0
1997-07-31,47.5,47.5,47.31,47.5,30600,12.6504085361487,12.6504085361487,12.5998069020041,12.6504085361487,114897.47511684,0.0,1.0
1997-08-01,47.06,47.5,46.5,47.5,63700,12.5332258044454,12.6504085361487,12.384084145914,12.6504085361487,239181.998854336,0.0,1.0
1997-08-04,47.13,47.25,46.88,47.0,41300,12.5518685117618,12.58382743859,12.4852874142032,12.5172463410313,155074.043213252,0.0,1.0
1997-08-05,48.25,48.25,47.0,47.13,99300,12.8501518288247,12.8501518288247,12.5172463410313,12.5518685117618,372853.57121249,0.0,1.0
1997-08-06,48.13,48.13,47.25,48.13,35900,12.8181929019965,12.8181929019965,12.58382743859,12.8181929019965,134798.018192633,0.0,1.0
1997-08-07,47.5,48.5,47.5,48.38,15800,12.6504085361487,12.9167329263834,12.6504085361487,12.8847739995552,59326.1472825511,0.0,1.0
1997-08-08,47.63,47.63,47.0,47.38,33200,12.6850307068792,12.6850307068792,12.5172463410313,12.6184496093205,124660.005682323,0.0,1.0
1997-08-11,47.5,47.5,47.25,47.5,22000,12.6504085361487,12.6504085361487,12.58382743859,12.6504085361487,82606.0278617801,0.0,1.0
1997-08-12,47.25,47.63,47.13,47.38,10900,12.58382743859,12.6850307068792,12.5518685117618,12.6184496093205,40927.5319860638,0.0,1.0
1997-08-13,47.38,47.5,47.0,47.13,35000,12.6184496093205,12.6504085361487,12.5172463410313,12.5518685117618,131418.680689196,0.0,1.0
1997-08-14,47.13,47.38,47.0,47.38,15600,12.5518685117618,12.6184496093205,12.5172463410313,12.6184496093205,58575.1833928989,0.0,1.0
1997-08-15,46.25,46.88,45.5,45.5,28800,12.4053900971327,12.5743716271045,12.2042216090711,12.2042216090711,107372.681517518,0.33,1.0
1997-08-18,45.63,46.5,45.5,46.13,19100,12.2390908136685,12.4724462598199,12.2042216090711,12.3732031390429,71208.9658675202,0.0,1.0
1997-08-19,45.75,46.5,45.63,46.13,34000,12.2712777717583,12.4724462598199,12.2390908136685,12.3732031390429,126759.415680403,0.0,1.0
1997-08-20,46.25,46.75,45.88,46.13,32500,12.4053900971327,12.5395024225071,12.3061469763557,12.3732031390429,121167.088518032,0.0,1.0
1997-08-21,45.63,46.38,45.5,46.25,13600,12.2390908136685,12.4402593017301,12.2042216090711,12.4053900971327,50703.766272161,0.0,1.0
1997-08-22,45.0,45.38,44.75,45.13,37000,12.0701092836967,12.1720346509813,12.0030531210095,12.1049784882941,137944.070005144,0.0,1.0
1997-08-25,44.88,45.25,44.5,45.0,27400,12.0379223256069,12.1371654463839,11.9359969583223,12.0701092836967,102153.176165971,0.0,1.0
1997-08-26,45.0,45.5,44.75,45.0,13500,12.0701092836967,12.2042216090711,12.0030531210095,12.0701092836967,50330.9444613364,0.0,1.0
1997-08-27,45.0,45.13,44.5,45.0,26500,12.0701092836967,12.1049784882941,11.9359969583223,12.0701092836967,98797.7798685493,0.0,1.0
1997-08-28,44.63,45.38,44.63,45.13,17100,11.9708661629197,12.1720346509813,11.9708661629197,12.1049784882941,63752.5296510258,0.0,1.0
1997-08-29,44.88,45.0,44.38,44.63,31200,12.0379223256069,12.0701092836967,11.9038100002325,11.9708661629197,116320.40497731,0.0,1.0
1997-09-02,45.5,46.25,44.88,45.38,37800,12.2042216090711,12.4053900971327,12.0379223256069,12.1720346509813,140926.644491742,0.0,1.0
1997-09-03,46.25,46.63,45.75,45.88,24700,12.4053900971327,12.5073154644173,12.2712777717583,12.3061469763557,92086.9872737046,0.0,1.0
1997-09-04,46.75,47.0,46.38,46.5,40200,12.5395024225071,12.6065585851944,12.4402593017301,12.4724462598199,149874.367951536,0.0,1.0
1997-09-05,47.13,47.38,46.88,47.0,57900,12.6414277897917,12.7084839524789,12.5743716271045,12.6065585851944,215863.828467509,0.0,1.0
1997-09-08,47.0,47.25,47.0,47.25,66300,12.6065585851944,12.6736147478816,12.6065585851944,12.6736147478816,247180.860576784,0.0,1.0
1997-09-09,47.0,47.13,47.0,47.0,57100,12.6065585851944,12.6414277897917,12.6065585851944,12.6065585851944,212881.253980911,0.0,1.0
1997-09-10,47.75,48.13,47.0,47.0,47600,12.807727073256,12.9096524405405,12.6065585851944,12.6065585851944,177463.181952563,0.0,1.0
1997-09-11,47.63,47.75,47.5,47.63,18600,12.7755401151661,12.807727073256,12.7406709105688,12.7755401151661,69344.8568133968,0.0,1.0
1997-09-12,48.63,48.63,47.38,47.63,30800,13.0437647659149,13.0437647659149,12.7084839524789,12.7755401151661,114829.117734012,0.0,1.0
1997-09-15,47.88,48.63,47.63,48.63,27200,12.8425962778533,13.0437647659149,12.7755401151661,13.0437647659149,101407.532544322,0.0,1.0
1997-09-16,49.13,49.38,47.63,47.88,27000,13.1778770912893,13.2449332539765,12.7755401151661,12.8425962778533,100661.888922673,0.0,1.0
1997-09-17,49.0,49.13,48.5,49.13,28100,13.143007886692,13.1778770912893,13.0088955613176,13.1778770912893,104762.928841744,0.0,1.0
1997-09-18,48.88,49.63,48.75,49.13,37700,13.1108209286021,13.3119894166637,13.0759517240048,13.1778770912893,140553.822680917,0.0,1.0
1997-09-19,48.5,48.75,48.5,48.75,29100,13.0088955613176,13.0759517240048,13.0088955613176,13.0759517240048,108491.146949992,0.0,1.0
1997-09-22,48.13,48.63,48.13,48.5,44100,12.9096524405405,13.0437647659149,12.9096524405405,13.0088955613176,164414.418573699,0.0,1.0
1997-09-23,47.63,48.25,47.25,48.25,17100,12.7755401151661,12.9418393986304,12.6736147478816,12.9418393986304,63752.5296510261,0.0,1.0
1997-09-24,46.75,47.88,46.63,47.63,33200,12.5395024225071,12.8425962778533,12.5073154644173,12.7755401151661,123776.841193805,0.0,1.0
1997-09-25,46.38,46.88,46.38,46.88,20600,12.4402593017301,12.5743716271045,12.4402593017301,12.5743716271045,76801.293029891,0.0,1.0
1997-09-26,47.63,47.63,46.25,46.5,57100,12.7755401151661,12.7755401151661,12.4053900971327,12.4724462598199,212881.253980912,0.0,1.0
1997-09-29,48.63,48.63,47.63,47.75,29400,13.0437647659149,13.0437647659149,12.7755401151661,12.807727073256,109609.612382466,0.0,1.0
1997-09-30,49.5,49.63,48.75,49.0,53600,13.2771202120664,13.3119894166637,13.0759517240048,13.143007886692,199832.490602046,0.0,1.0
1997-10-01,50.0,50.0,49.38,49.5,67700,13.4112325374408,13.4112325374408,13.2449332539765,13.2771202120664,252400.365928331,0.0,1.0
1997-10-02,50.25,50.5,49.88,50.0,54400,13.478288700128,13.5453448628152,13.3790455793509,13.4112325374408,202815.065088644,0.0,1.0
1997-10-03,50.5,50.75,50.38,50.38,53400,13.5453448628152,13.6124010255024,13.5131579047254,13.5131579047254,199086.846980397,0.0,1.0
1997-10-06,50.5,50.63,50.38,50.5,11600,13.5453448628152,13.5802140674126,13.5131579047254,13.5453448628152,43247.3300556668,0.0,1.0
1997-10-07,50.5,50.63,50.38,50.5,24800,13.5453448628152,13.5802140674126,13.5131579047254,13.5453448628152,92459.8090845291,0.0,1.0
1997-10-08,50.5,50.75,50.5,50.63,21800,13.5453448628152,13.6124010255024,13.5453448628152,13.5802140674126,81275.1547597876,0.0,1.0
1997-10-09,49.75,50.5,49.63,50.25,29900,13.3441763747536,13.5453448628152,13.3119894166637,13.478288700128,111473.721436589,0.0,1.0
1997-10-10,48.88,49.5,48.75,49.5,51900,13.1108209286021,13.2771202120664,13.0759517240048,13.2771202120664,193494.519818027,0.0,1.0
1997-10-13,49.0,49.0,48.63,48.63,50100,13.143007886692,13.143007886692,13.0437647659149,13.0437647659149,186783.727223181,0.0,1.0
1997-10-14,49.75,49.88,49.0,49.13,120400,13.3441763747536,13.3790455793509,13.143007886692,13.1778770912893,448877.460232955,0.0,1.0
1997-10-15,49.5,49.88,49.5,49.75,13400,13.2771202120664,13.3790455793509,13.2771202120664,13.3441763747536,49958.1226505116,0.0,1.0
1997-10-16,49.75,49.75,49.38,49.63,33200,13.3441763747536,13.3441763747536,13.2449332539765,13.3119894166637,123776.841193805,0.0,1.0
1997-10-17,50.0,50.25,49.75,50.13,78100,13.4112325374408,13.478288700128,13.3441763747536,13.4461017420381,291173.834254102,0.0,1.0
1997-10-20,50.38,50.38,50.0,50.0,50500,13.5131579047254,13.5131579047254,13.4112325374408,13.4112325374408,188275.01446648,0.0,1.0
1997-10-21,51.75,51.75,51.0,51.13,137100,13.8806256762512,13.8806256762512,13.6794571881896,13.714326392787,511138.702640684,0.0,1.0
1997-10-22,52.13,52.5,51.75,51.75,31800,13.9825510435358,14.0817941643128,13.8806256762512,13.8806256762512,118557.335842259,0.0,1.0
1997-10-23,51.25,52.0,51.25,51.88,37000,13.7465133508768,13.9476818389384,13.7465133508768,13.9154948808486,137944.070005144,0.0,1.0
1997-10-24,51.75,51.75,51.38,51.38,18800,13.8806256762512,13.8806256762512,13.7813825554742,13.7813825554742,70090.5004350463,0.0,1.0
1997-10-27,50.63,51.5,50.5,51.5,62400,13.5802140674126,13.813569513564,13.5453448628152,13.813569513564,232640.809954621,0.0,1.0
1997-10-28,49.75,50.0,49.13,50.0,78900,13.4326905095007,13.5001914668349,13.265288135312,13.5001914668349,292218.07777256,0.33,1.0
1997-10-29,49.25,49.88,49.25,49.75,40100,13.2976885948324,13.4677910073145,13.2976885948324,13.4326905095007,148516.412150565,0.0,1.0
1997-10-30,48.5,49.38,48.5,49.25,69000,13.0951857228298,13.3327890926461,13.0951857228298,13.2976885948324,255551.931131897,0.0,1.0
1997-10-31,48.38,48.75,48.25,48.75,38200,13.0627852633094,13.162686680164,13.0276847654957,13.162686680164,141479.474916499,0.0,1.0
1997-11-03,49.13,49.13,48.63,48.63,52100,13.265288135312,13.265288135312,13.1302862206436,13.1302862206436,192960.22626046,0.0,1.0
1997-11-04,48.88,49.38,48.5,49.25,46000,13.1977871779778,13.3327890926461,13.0951857228298,13.2976885948324,170367.954087931,0.0,1.0
1997-11-05,48.75,49.0,48.63,48.88,26600,13.162686680164,13.2301876374982,13.1302862206436,13.1977871779778,98517.121276934,0.0,1.0
1997-11-06,48.69,48.88,48.25,48.88,30000,13.1464864504038,13.1977871779778,13.0276847654957,13.1977871779778,111109.535274738,0.0,1.0
1997-11-07,48.06,48.63,47.94,48.63,34100,12.9763840379217,13.1302862206436,12.9439835784013,13.1302862206436,126294.505095618,0.0,1.0
1997-11-10,48.19,48.63,48.13,48.13,21000,13.0114845357355,13.1302862206436,12.9952843059753,12.9952843059753,77776.674692316,0.0,1.0
1997-11-11,48.13,48.31,47.88,48.13,18200,12.9952843059753,13.0438849952559,12.9277833486411,12.9952843059753,67406.4514000072,0.0,1.0
1997-11-12,47.88,48.56,47.88,48.25,36700,12.9277833486411,13.11138595259,12.9277833486411,13.0276847654957,135923.998152762,0.0,1.0
1997-11-13,47.38,47.94,47.13,47.88,23300,12.7927814339727,12.9439835784013,12.7252804766386,12.9277833486411,86295.072396713,0.0,1.0
1997-11-14,47.5,47.56,47.0,47.0,24500,12.8251818934931,12.8413821232533,12.6901799788248,12.6901799788248,90739.4538077025,0.0,1.0
1997-11-17,48.5,48.88,47.75,47.75,20400,13.0951857228298,13.1977871779778,12.8926828508273,12.8926828508273,75554.4839868217,0.0,1.0
1997-11-18,47.06,48.75,47.0,48.5,26100,12.706380208585,13.162686680164,12.6901799788248,13.0951857228298,96665.2956890215,0.0,1.0
1997-11-19,47.0,47.06,47.0,47.0,22000,12.6901799788248,12.706380208585,12.6901799788248,12.6901799788248,81480.3258681407,0.0,1.0
1997-11-20,47.81,48.13,46.94,46.94,26900,12.9088830805875,12.9952843059753,12.6739797490646,12.6739797490646,99628.2166296814,0.0,1.0
1997-11-21,47.13,47.88,47.06,47.56,24800,12.7252804766386,12.9277833486411,12.706380208585,12.8413821232533,91850.5491604493,0.0,1.0
1997-11-24,46.88,47.31,46.75,47.25,42000,12.6577795193044,12.7738811659192,12.6226790214906,12.757680936159,155553.349384632,0.0,1.0
1997-11-25,46.31,46.88,46.0,46.75,20200,12.5038773365825,12.6577795193044,12.4201761494881,12.6226790214906,74813.7537516564,0.0,1.0
1997-11-26,47.31,47.38,46.56,46.56,17700,12.7738811659192,12.7927814339727,12.5713782939166,12.5713782939166,65554.6258120949,0.0,1.0
1997-11-28,47.13,47.31,47.13,47.31,9400,12.7252804766386,12.7738811659192,12.7252804766386,12.7738811659192,34814.321052751,0.0,1.0
1997-12-01,48.19,48.31,47.0,47.13,49200,13.0114845357355,13.0438849952559,12.6901799788248,12.7252804766386,182219.637850569,0.0,1.0
1997-12-02,48.0,48.13,47.94,48.0,42200,12.9601838081615,12.9952843059753,12.9439835784013,12.9601838081615,156294.079619797,0.0,1.0
1997-12-03,48.13,48.25,47.94,48.0,59200,12.9952843059753,13.0276847654957,12.9439835784013,12.9601838081615,219256.149608815,0.0,1.0
1997-12-04,48.88,49.06,48.5,48.5,36800,13.1977871779778,13.2463878672584,13.0951857228298,13.0951857228298,136294.363270344,0.0,1.0
1997-12-05,48.56,48.81,48.5,48.75,22300,13.11138595259,13.1788869099242,13.0951857228298,13.162686680164,82591.4212208884,0.0,1.0
1997-12-08,48.63,48.75,48.5,48.5,25700,13.1302862206436,13.162686680164,13.0951857228298,13.0951857228298,95183.8352186918,0.0,1.0
1997-12-09,49.0,49.13,48.63,48.63,18000,13.2301876374982,13.265288135312,13.1302862206436,13.1302862206436,66665.7211648424,0.0,1.0
1997-12-10,49.69,49.69,48.88,48.88,36300,13.4164902797405,13.4164902797405,13.1977871779778,13.1977871779778,134442.537682432,0.0,1.0
1997-12-11,49.38,49.63,49.38,49.63,20700,13.3327890926461,13.4002900499803,13.3327890926461,13.4002900499803,76665.579339569,0.0,1.0
1997-12-12,48.5,49.44,48.5,49.44,36900,13.0951857228298,13.3489893224063,13.0951857228298,13.3489893224063,136664.728387927,0.0,1.0
1997-12-15,48.63,48.88,48.5,48.56,40600,13.1302862206436,13.1977871779778,13.0951857228298,13.11138595259,150368.237738478,0.0,1.0
1997-12-16,48.81,48.81,48.56,48.75,13900,13.1788869099242,13.1788869099242,13.11138595259,13.162686680164,51480.7513439617,0.0,1.0
1997-12-17,49.25,49.31,48.81,48.94,41900,13.2976885948324,13.3138888245926,13.1788869099242,13.213987407738,155182.984267049,0.0,1.0
1997-12-18,49.31,49.38,49.13,49.25,13800,13.3138888245926,13.3327890926461,13.265288135312,13.2976885948324,51110.3862263791,0.0,1.0
1997-12-19,49.0,49.31,48.88,49.06,35900,13.2301876374982,13.3138888245926,13.1977871779778,13.2463878672584,132961.077212102,0.0,1.0
1997-12-22,48.69,49.25,48.63,49.0,59100,13.1464864504038,13.2976885948324,13.1302862206436,13.2301876374982,218885.784491233,0.0,1.0
1997-12-23,48.63,48.69,48.56,48.69,24300,13.1302862206436,13.1464864504038,13.11138595259,13.1464864504038,89998.7235725374,0.0,1.0
1997-12-24,48.81,48.81,48.63,48.63,10300,13.1788869099242,13.1788869099242,13.1302862206436,13.1302862206436,38147.6071109932,0.0,1.0
1997-12-26,48.94,49.0,48.88,48.88,3900,13.213987407738,13.2301876374982,13.1977871779778,13.1977871779778,14444.2395857159,0.0,1.0
1997-12-29,48.63,48.94,48.56,48.94,24000,13.1302862206436,13.213987407738,13.11138595259,13.213987407738,88887.62821979,0.0,1.0
1997-12-30,48.69,48.88,48.63,48.69,33200,13.1464864504038,13.1977871779778,13.1302862206436,13.1464864504038,122961.219037376,0.0,1.0
1997-12-31,48.06,48.75,48.06,48.69,101300,12.9763840379217,13.162686680164,12.9763840379217,13.1464864504038,375179.86411103,0.0,1.0
1998-01-02,48.0,48.06,47.88,48.06,42900,12.9601838081615,12.9763840379217,12.9277833486411,12.9763840379217,158886.635442874,0.0,1.0
1998-01-05,48.0,48.0,47.81,48.0,64300,12.9601838081615,12.9601838081615,12.9088830805875,12.9601838081615,238144.77060552,0.0,1.0
1998-01-06,47.75,48.06,47.69,48.0,77000,12.8926828508273,12.9763840379217,12.8764826210671,12.9601838081615,285181.140538493,0.0,1.0
1998-01-07,46.94,47.56,46.63,47.56,37100,12.6739797490646,12.8413821232533,12.5902785619702,12.8413821232533,137405.458623092,0.0,1.0
1998-01-08,46.75,47.13,46.56,46.94,73900,12.6226790214906,12.7252804766386,12.5713782939166,12.6739797490646,273699.821893437,0.0,1.0
1998-01-09,44.56,46.75,44.56,46.75,40700,12.0313706352432,12.6226790214906,12.0313706352432,12.6226790214906,150738.602856061,0.0,1.0
1998-01-12,45.88,45.94,44.56,44.56,57100,12.3877756899677,12.4039759197279,12.0313706352432,12.0313706352432,211478.482139583,0.0,1.0
1998-01-13,44.63,46.0,44.5,45.88,102700,12.0502709032968,12.4201761494881,12.015170405483,12.3877756899677,380364.975757185,0.0,1.0
1998-01-14,44.13,44.75,43.63,44.63,112300,11.9152689886285,12.0826713628172,11.7802670739601,12.0502709032968,415920.027045099,0.0,1.0
1998-01-15,44.13,44.75,44.13,44.13,40800,11.9152689886285,12.0826713628172,11.9152689886285,11.9152689886285,151108.967973643,0.0,1.0
1998-01-16,45.63,45.63,44.38,44.38,58600,12.3202747326335,12.3202747326335,11.9827699459626,11.9827699459626,217033.958903321,0.0,1.0
1998-01-20,45.81,45.94,45.44,45.81,67600,12.3688754219141,12.4039759197279,12.2689740050595,12.3688754219141,250366.819485742,0.0,1.0
1998-01-21,45.0,45.94,45.0,45.63,75200,12.1501723201514,12.4039759197279,12.1501723201514,12.3202747326335,278514.568422008,0.0,1.0
1998-01-22,44.5,45.06,44.5,45.0,28800,12.015170405483,12.1663725499116,12.015170405483,12.1501723201514,106665.153863748,0.0,1.0
1998-01-23,43.5,44.75,43.5,44.63,57100,11.7451665761463,12.0826713628172,11.7451665761463,12.0502709032968,211478.482139584,0.0,1.0
1998-01-26,42.69,43.75,42.5,43.63,99200,11.5264634743836,11.8126675334805,11.4751627468096,11.7802670739601,367402.196641799,0.0,1.0
1998-01-27,42.81,42.94,42.63,42.75,36900,11.558863933904,11.5939644317178,11.5102632446234,11.5426637041438,136664.728387927,0.0,1.0
1998-01-28,42.38,42.63,42.25,42.63,201500,11.5318635509704,11.5998901174579,11.4964897363968,11.5998901174579,740519.514669544,0.33,1.0
1998-01-29,43.5,43.56,42.5,42.63,116800,11.8366225688346,11.8529489447916,11.5645163028844,11.5998901174579,429244.066071479,0.0,1.0
1998-01-30,43.44,43.69,43.44,43.63,35900,11.8202961928776,11.8883227593651,11.8202961928776,11.8719963834081,131933.749759984,0.0,1.0
1998-02-02,43.5,43.75,43.38,43.69,37900,11.8366225688346,11.9046491353222,11.8039698169206,11.8883227593651,139283.819384495,0.0,1.0
1998-02-03,43.56,43.88,43.5,43.75,36200,11.8529489447916,11.9400229498957,11.8366225688346,11.9046491353222,133036.260203661,0.0,1.0
1998-02-04,44.13,44.13,43.56,43.56,48400,12.0080495163832,12.0080495163832,11.8529489447916,11.8529489447916,177871.684913182,0.0,1.0
1998-02-05,44.38,44.38,44.0,44.25,70000,12.0760760828708,12.0760760828708,11.9726757018097,12.0407022682973,257252.436857907,0.0,1.0
1998-02-06,44.81,45.13,44.38,44.44,53200,12.1930817772294,12.2801557823335,12.0760760828708,12.0924024588278,195511.852012009,0.0,1.0
1998-02-09,44.63,45.06,44.5,44.69,55700,12.1441026493584,12.2611083437169,12.1087288347848,12.1604290253154,204699.439042648,0.0,1.0
1998-02-10,45.31,45.44,44.56,44.56,56300,12.3291349102045,12.364508724778,12.1250552107418,12.1250552107418,206904.459930002,0.0,1.0
1998-02-11,46.0,46.0,45.19,45.19,63100,12.5168882337102,12.5168882337102,12.2964821582905,12.2964821582905,231894.696653341,0.0,1.0
1998-02-12,45.56,46.0,45.44,46.0,71800,12.3971614766921,12.5168882337102,12.364508724778,12.5168882337102,263867.499519967,0.0,1.0
1998-02-13,45.5,45.69,45.44,45.56,36200,12.380835100735,12.4325352912656,12.364508724778,12.3971614766921,133036.260203661,0.0,1.0
1998-02-17,45.81,45.81,45.56,45.63,21100,12.4651880431796,12.4651880431796,12.3971614766921,12.4162089153086,77543.2345385978,0.0,1.0
1998-02-18,46.0,46.19,45.88,45.88,84500,12.5168882337102,12.5685884242407,12.4842354817961,12.4842354817961,310540.441635615,0.0,1.0
1998-02-19,45.56,46.0,45.44,46.0,40500,12.3971614766921,12.5168882337102,12.364508724778,12.5168882337102,148838.90989636,0.0,1.0
1998-02-20,44.94,45.5,44.63,45.5,34400,12.2284555918029,12.380835100735,12.1441026493584,12.380835100735,126421.1975416,0.0,1.0
1998-02-23,45.06,45.5,45.06,45.06,42900,12.2611083437169,12.380835100735,12.2611083437169,12.2611083437169,157658.993445775,0.0,1.0
1998-02-24,44.13,45.13,44.0,45.13,41600,12.0080495163832,12.2801557823335,11.9726757018097,12.2801557823335,152881.448189842,0.0,1.0
1998-02-25,44.63,44.75,44.13,44.13,80200,12.1441026493584,12.1767554012724,12.0080495163832,12.0080495163832,294737.791942915,0.0,1.0
1998-02-26,46.13,46.13,44.5,44.5,103200,12.5522620482837,12.5522620482837,12.1087288347848,12.1087288347848,379263.592624799,0.0,1.0
1998-02-27,47.31,47.31,46.0,46.13,57200,12.8733474421049,12.8733474421049,12.5168882337102,12.5522620482837,210211.991261033,0.0,1.0
1998-03-02,47.0,47.25,46.75,47.25,34700,12.7889944996604,12.8570210661479,12.7209679331728,12.8570210661479,127523.707985276,0.0,1.0
1998-03-03,47.38,48.31,46.94,47.0,42000,12.8923948807215,13.1454537080552,12.7726681237034,12.7889944996604,154351.462114744,0.0,1.0
1998-03-04,47.13,47.38,47.06,47.38,21400,12.8243683142339,12.8923948807215,12.8053208756174,12.8923948807215,78645.7449822744,0.0,1.0
1998-03-05,47.5,47.63,46.75,47.0,61900,12.9250476326355,12.960421447209,12.7209679331728,12.7889944996604,227484.654878635,0.0,1.0
1998-03-06,48.19,48.19,47.5,47.5,38200,13.1128009561411,13.1128009561411,12.9250476326355,12.9250476326355,140386.329828172,0.0,1.0
1998-03-09,48.06,48.25,48.0,48.19,27400,13.0774271415676,13.1291273320982,13.0611007656106,13.1128009561411,100695.953855809,0.0,1.0
1998-03-10,50.69,51.06,49.88,50.0,1394900,13.7930666210167,13.8937459394183,13.572660545597,13.605313297511,5126306.05961563,0.0,1.0
1998-03-11,50.31,50.5,50.13,50.5,344000,13.6896662399556,13.7413664304861,13.6406871120846,13.7413664304861,1264211.975416,0.0,1.0
1998-03-12,50.38,50.44,50.0,50.31,152800,13.7087136785721,13.7250400545291,13.605313297511,13.6896662399556,561545.319312689,0.0,1.0
1998-03-13,51.0,51.19,50.38,50.44,105900,13.8774195634613,13.9291197539918,13.7087136785721,13.7250400545291,389186.186617889,0.0,1.0
1998-03-16,51.0,51.63,51.0,51.38,184800,13.8774195634613,14.0488465110099,13.8774195634613,13.9808199445223,679146.433304872,0.0,1.0
1998-03-17,51.0,51.38,50.88,51.06,85600,13.8774195634613,13.9808199445223,13.8447668115472,13.8937459394183,314582.979929097,0.0,1.0
1998-03-18,50.81,51.0,50.38,51.0,222300,13.8257193729307,13.8774195634613,13.7087136785721,13.8774195634613,816960.238764468,0.0,1.0
1998-03-19,52.44,52.44,51.13,51.19,41500,14.2692525864296,14.2692525864296,13.9127933780348,13.9291197539918,152513.944708616,0.0,1.0
1998-03-20,52.75,53.5,52.56,52.56,58900,14.3536055288741,14.5576852283368,14.3019053383436,14.3019053383436,216459.550441868,0.0,1.0
1998-03-23,52.25,52.63,52.19,52.63,38300,14.217552395899,14.3209527769601,14.201226019942,14.3209527769601,140753.833309398,0.0,1.0
1998-03-24,52.75,52.88,52.0,52.25,40200,14.3536055288741,14.3889793434477,14.1495258294115,14.217552395899,147736.399452684,0.0,1.0
1998-03-25,53.19,53.19,52.0,52.75,187400,14.4733322858922,14.4733322858922,14.1495258294115,14.3536055288741,688701.523816741,0.0,1.0
1998-03-26,52.63,53.25,52.19,53.06,40600,14.3209527769601,14.4896586618493,14.201226019942,14.4379584713187,149206.413377586,0.0,1.0
1998-03-27,52.38,52.88,52.19,52.75,27400,14.2529262104726,14.3889793434477,14.201226019942,14.3536055288741,100695.953855809,0.0,1.0
1998-03-30,52.44,52.81,52.38,52.5,16500,14.2692525864296,14.3699319048312,14.2529262104726,14.2855789623866,60638.0744022208,0.0,1.0
1998-03-31,54.0,54.0,52.63,52.63,107200,14.6937383613119,14.6937383613119,14.3209527769601,14.3209527769601,393963.731873824,0.0,1.0
1998-04-01,54.44,54.88,53.88,54.0,188700,14.81346511833,14.9331918753481,14.6610856093979,14.6937383613119,693479.069072673,0.0,1.0
1998-04-02,54.63,55.0,54.31,54.31,33700,14.8651653088606,14.9658446272621,14.7780913037565,14.7780913037565,123848.673173021,0.0,1.0
1998-04-03,54.63,54.75,54.5,54.5,46200,14.8651653088606,14.8978180607746,14.829791494287,14.829791494287,169786.608326218,0.0,1.0
1998-04-06,55.5,56.13,55.13,55.25,327300,15.1018977602373,15.2733247077859,15.0012184418357,15.0338711937497,1202838.89405132,0.0,1.0
1998-04-07,54.63,55.75,54.25,55.5,56800,14.8651653088606,15.1699243267248,14.7617649277995,15.1018977602373,208741.97733613,0.0,1.0
1998-04-08,55.0,55.5,54.75,54.75,33000,14.9658446272621,15.1018977602373,14.8978180607746,14.8978180607746,121276.148804442,0.0,1.0
1998-04-09,55.13,55.31,54.56,55.0,68800,15.0012184418357,15.0501975697067,14.846117870244,14.9658446272621,252842.395083199,0.0,1.0
1998-04-13,56.13,56.25,54.44,55.13,46400,15.2733247077859,15.3059774596999,14.81346511833,15.0012184418357,170521.61528867,0.0,1.0
1998-04-14,58.19,58.38,55.88,56.13,68000,15.8338636156433,15.8855638061739,15.2052981412983,15.2733247077859,249902.367233396,0.0,1.0
1998-04-15,58.0,58.94,57.38,58.38,77200,15.7821634251128,16.037943315106,15.6134575402237,15.8855638061739,283712.687506149,0.0,1.0
1998-04-16,56.13,57.75,56.0,57.75,73800,15.2733247077859,15.7141368586252,15.2379508932124,15.7141368586252,271217.569144479,0.0,1.0
1998-04-17,58.25,58.38,55.94,56.13,42500,15.8501899916004,15.8855638061739,15.2216245172553,15.2733247077859,156188.979520872,0.0,1.0
1998-04-20,57.5,58.25,57.44,58.06,44900,15.6461102921377,15.8501899916004,15.6297839161807,15.7984898010698,165009.063070286,0.0,1.0
1998-04-21,56.88,57.38,56.75,57.25,23500,15.4774044072486,15.6134575402237,15.442030592675,15.5780837256501,86363.3180880114,0.0,1.0
1998-04-22,58.13,58.13,57.19,57.38,53000,15.8175372396863,15.8175372396863,15.5617573496931,15.6134575402237,194776.845049558,0.0,1.0
1998-04-23,58.31,58.63,58.0,58.13,73500,15.8665163675574,15.9535903726614,15.7821634251128,15.8175372396863,270115.058700802,0.0,1.0
1998-04-24,57.94,58.38,57.88,58.25,55800,15.7658370491558,15.8855638061739,15.7495106731988,15.8501899916004,205066.942523874,0.0,1.0
1998-04-27,57.5,57.56,57.25,57.56,40300,15.6461102921377,15.6624366680947,15.5780837256501,15.6624366680947,148103.902933909,0.0,1.0
1998-04-28,56.94,57.88,56.5,57.5,40900,15.4937307832056,15.7495106731988,15.3740040261875,15.6461102921377,150308.923821262,0.0,1.0
1998-04-29,57.38,57.56,56.88,56.88,31800,15.6134575402237,15.6624366680947,15.4774044072486,15.4774044072486,116866.107029735,0.0,1.0
1998-04-30,58.06,58.56,57.56,57.63,115500,15.7984898010698,15.9345429340449,15.6624366680947,15.6814841067112,424466.520815547,0.0,1.0
1998-05-01,57.13,57.69,56.69,57.69,45700,15.6352260414997,15.7884857401386,15.5148077068548,15.7884857401386,166984.538187692,0.33,1.0
1998-05-04,56.56,57.38,56.5,57.25,27800,15.479229562528,15.7036455498206,15.4628088805309,15.6680674054937,101579.215790324,0.0,1.0
1998-05-05,55.81,56.5,55.56,56.38,37500,15.2739710375652,15.4628088805309,15.2055515292442,15.4299675165369,137022.323458171,0.0,1.0
1998-05-06,55.63,56.25,55.63,55.94,35200,15.2247089915741,15.39438937221,15.2247089915741,15.309549181892,128618.287619404,0.0,1.0
1998-05-07,54.38,55.63,54.25,55.63,37200,14.8826114499694,15.2247089915741,14.8470333056425,15.2247089915741,135926.144870507,0.0,1.0
1998-05-08,56.0,56.13,54.38,54.38,25900,15.3259698638891,15.3615480082159,14.8826114499694,14.8826114499694,94636.7514017771,0.0,1.0
1998-05-11,55.25,55.69,55.19,55.63,11800,15.1207113389263,15.2411296735711,15.1042906569292,15.2247089915741,43116.3577815046,0.0,1.0
1998-05-12,55.19,55.63,55.19,55.25,12300,15.1042906569292,15.2247089915741,15.1042906569292,15.1207113389263,44943.3220942805,0.0,1.0
1998-05-13,54.44,55.25,54.38,55.25,17300,14.8990321319664,15.1207113389263,14.8826114499694,15.1207113389263,63212.9652220367,0.0,1.0
1998-05-14,54.06,54.63,54.0,54.25,26800,14.7950344793186,14.9510309582903,14.7786137973216,14.8470333056425,97925.2871647736,0.0,1.0
1998-05-15,53.13,54.13,53.06,54.06,38800,14.5405139083647,14.8141919416485,14.5213564460349,14.7950344793186,141772.430671389,0.0,1.0
1998-05-18,52.31,53.13,52.25,53.13,37800,14.3160979210721,14.5405139083647,14.2996772390751,14.5405139083647,138118.502045837,0.0,1.0
1998-05-19,53.0,53.56,52.13,52.13,40200,14.5049357640379,14.6581954626768,14.266835875081,14.266835875081,146887.93074716,0.0,1.0
1998-05-20,53.38,53.69,52.94,53.0,19000,14.6089334166857,14.6937736070036,14.4885150820408,14.5049357640379,69424.6438854736,0.0,1.0
1998-05-21,52.88,53.63,52.81,53.19,17600,14.4720944000438,14.6773529250066,14.452936937714,14.5569345903618,64309.143809702,0.0,1.0
1998-05-22,52.0,52.88,52.0,52.75,13600,14.2312577307541,14.4720944000438,14.2312577307541,14.4365162557169,49693.4293074971,0.0,1.0
1998-05-26,51.5,52.38,51.13,52.25,86200,14.0944187141123,14.3352553834019,13.9931578417973,14.2996772390751,314968.647522517,0.0,1.0
1998-05-27,50.94,51.0,50.56,50.88,69200,13.9411590154734,13.9575796974704,13.8371613628256,13.9247383334763,252851.860888146,0.0,1.0
1998-05-28,52.88,53.06,50.88,50.88,41200,14.4720944000438,14.5213564460349,13.9247383334763,13.9247383334763,150541.859372712,0.0,1.0
1998-05-29,53.0,53.5,52.63,52.63,61100,14.5049357640379,14.6417747806797,14.4036748917229,14.4036748917229,223255.039021181,0.0,1.0
1998-06-01,53.38,53.75,52.75,52.75,41700,14.6089334166857,14.7101942890007,14.4365162557169,14.4365162557169,152368.823685487,0.0,1.0
1998-06-02,52.94,53.56,52.69,53.38,40600,14.4885150820408,14.6581954626768,14.4200955737199,14.6089334166857,148349.502197381,0.0,1.0
1998-06-03,52.06,52.88,51.88,52.81,64400,14.2476784127512,14.4720944000438,14.1984163667601,14.452936937714,235313.0034855,0.0,1.0
1998-06-04,51.94,52.56,51.75,51.81,43200,14.2148370487571,14.384517429393,14.1628382224332,14.1792589044302,157849.716623814,0.0,1.0
1998-06-05,53.56,53.56,51.63,51.88,28800,14.6581954626768,14.6581954626768,14.1299968584391,14.1984163667601,105233.144415876,0.0,1.0
1998-06-08,53.56,54.5,53.38,53.44,38600,14.6581954626768,14.9154528139635,14.6089334166857,14.6253540986827,141041.644946278,0.0,1.0
1998-06-09,53.5,54.0,53.38,53.63,23300,14.6417747806797,14.7786137973216,14.6089334166857,14.6773529250066,85136.5369753442,0.0,1.0
1998-06-10,53.25,53.38,53.0,53.38,42900,14.5733552723588,14.6089334166857,14.5049357640379,14.6089334166857,156753.538036148,0.0,1.0
1998-06-11,52.06,53.19,52.0,53.13,92000,14.2476784127512,14.5569345903618,14.2312577307541,14.5405139083647,336161.433550714,0.0,1.0
1998-06-12,50.63,52.0,49.75,52.0,63900,13.8563188251554,14.2312577307541,13.6154821558657,14.2312577307541,233486.039172725,0.0,1.0
1998-06-15,50.88,51.38,50.19,50.63,39400,13.9247383334763,14.0615773501182,13.7359004905106,13.8563188251554,143964.78784672,0.0,1.0
1998-06-16,51.63,51.63,50.69,50.81,55500,14.1299968584391,14.1299968584391,13.8727395071524,13.9055808711465,202793.038718095,0.0,1.0
1998-06-17,52.63,52.69,51.63,51.63,61900,14.4036748917229,14.4200955737199,14.1299968584391,14.1299968584391,226178.181921622,0.0,1.0
1998-06-18,51.31,52.38,50.63,52.38,30100,14.0424198877884,14.3352553834019,13.8563188251554,14.3352553834019,109983.251629092,0.0,1.0
1998-06-19,51.38,51.38,50.69,51.31,41000,14.0615773501182,14.0615773501182,13.8727395071524,14.0424198877884,149811.073647601,0.0,1.0
1998-06-22,51.56,52.0,51.5,51.5,25800,14.1108393961093,14.2312577307541,14.0944187141123,14.0944187141123,94271.3585392221,0.0,1.0
1998-06-23,51.0,52.0,51.0,51.75,41800,13.9575796974704,14.2312577307541,13.9575796974704,14.1628382224332,152734.216548042,0.0,1.0
1998-06-24,50.88,51.5,50.88,51.5,24100,13.9247383334763,14.0944187141123,13.9247383334763,14.0944187141123,88059.6798757854,0.0,1.0
1998-06-25,49.75,50.75,49.5,50.63,55300,13.6154821558657,13.8891601891495,13.5470626475448,13.8563188251554,202062.252992984,0.0,1.0
1998-06-26,50.56,50.75,49.88,49.88,44100,13.8371613628256,13.8891601891495,13.6510603001926,13.6510603001926,161138.252386809,0.0,1.0
1998-06-29,50.5,50.75,50.5,50.56,49700,13.8207406808285,13.8891601891495,13.8207406808285,13.8371613628256,181600.252689897,0.0,1.0
1998-06-30,50.25,50.44,50.19,50.38,56400,13.7523211725076,13.8043199988315,13.7359004905106,13.7878993168345,206081.57448109,0.0,1.0
1998-07-01,50.25,50.38,50.06,50.38,20300,13.7523211725076,13.7878993168345,13.7003223461837,13.7878993168345,74174.7510986903,0.0,1.0
1998-07-02,50.13,50.19,49.94,50.13,24800,13.7194798085135,13.7359004905106,13.6674809821896,13.7194798085135,90617.4299136713,0.0,1.0
1998-07-06,50.5,50.5,50.13,50.13,62200,13.8207406808285,13.8207406808285,13.7194798085135,13.7194798085135,227274.360509288,0.0,1.0
1998-07-07,51.5,51.75,50.94,51.0,27800,14.0944187141123,14.1628382224332,13.9411590154734,13.9575796974704,101579.215790324,0.0,1.0
1998-07-08,51.88,51.88,51.25,51.63,71500,14.1984163667601,14.1984163667601,14.0259992057913,14.1299968584391,261255.896726914,0.0,1.0
1998-07-09,53.25,53.5,52.0,52.0,89900,14.5733552723588,14.6417747806797,14.2312577307541,14.2312577307541,328488.183437057,0.0,1.0
1998-07-10,53.5,54.0,53.25,53.25,96100,14.6417747806797,14.7786137973216,14.5733552723588,14.5733552723588,351142.540915476,0.0,1.0
1998-07-13,53.94,54.19,53.25,53.38,21700,14.7621931153246,14.8306126236455,14.5733552723588,14.6089334166857,79290.2511744619,0.0,1.0
1998-07-14,53.19,53.88,53.06,53.81,30100,14.5569345903618,14.7457724333275,14.5213564460349,14.7266149709977,109983.251629092,0.0,1.0
1998-07-15,52.63,53.25,52.56,53.06,88800,14.4036748917229,14.5733552723588,14.384517429393,14.5213564460349,324468.86194895,0.0,1.0
1998-07-16,53.13,53.19,52.5,52.5,36200,14.5405139083647,14.5569345903618,14.368096747396,14.368096747396,132272.216244956,0.0,1.0
1998-07-17,53.13,53.13,52.88,53.13,14000,14.5405139083647,14.5405139083647,14.4720944000438,14.5405139083647,51155.0007577176,0.0,1.0
1998-07-20,53.0,53.38,53.0,53.13,40200,14.5049357640379,14.6089334166857,14.5049357640379,14.5405139083647,146887.93074716,0.0,1.0
1998-07-21,52.31,53.06,52.25,53.06,21400,14.3160979210721,14.5213564460349,14.2996772390751,14.5213564460349,78194.0725867966,0.0,1.0
1998-07-22,50.88,52.25,50.75,52.25,40500,13.9247383334763,14.2996772390751,13.8891601891495,14.2996772390751,147984.109334826,0.0,1.0
1998-07-23,49.81,51.0,49.56,51.0,45500,13.6319028378628,13.9575796974704,13.5634833295418,13.9575796974704,166253.752462581,0.0,1.0
1998-07-24,48.81,50.0,48.75,49.69,36500,13.358224804579,13.6839016641867,13.341804122582,13.5990614738687,133368.394832621,0.0,1.0
1998-07-27,46.94,48.88,46.81,48.88,142000,12.8464468823384,13.3773822669089,12.8108687380116,13.3773822669089,518857.864828279,0.0,1.0
1998-07-28,43.25,46.38,41.5,46.38,357100,11.8365749395215,12.6931871836995,11.3576383812749,12.6931871836995,1304817.91218435,0.0,1.0
1998-07-29,45.63,46.38,43.5,43.5,153200,12.4879286587367,12.6931871836995,11.9049944478424,11.9049944478424,559781.865434453,0.0,1.0
1998-07-30,45.0,45.88,45.0,45.63,32400,12.315511497768,12.5563481670577,12.315511497768,12.4879286587367,118387.28746786,0.0,1.0
1998-07-31,43.31,45.0,43.31,44.75,55300,11.8529956215185,12.315511497768,11.8529956215185,12.2470919894471,202062.252992984,0.0,1.0
1998-08-03,43.94,44.5,43.0,43.0,72600,12.0254127824872,12.1786724811261,11.7681554312005,11.7681554312005,265275.218215021,0.0,1.0
1998-08-04,42.88,44.5,42.38,44.13,63600,11.7353140672065,12.1786724811261,11.5984750505646,12.0774116088112,232389.860585059,0.0,1.0
1998-08-05,42.25,43.0,42.0,42.88,64500,11.5628969062377,11.7681554312005,11.4944773979168,11.7353140672065,235678.396348056,0.0,1.0
1998-08-06,42.56,42.63,41.69,41.75,47700,11.6477370965557,11.6668945588856,11.4096372075988,11.4260578895959,174292.395438794,0.0,1.0
1998-08-07,42.81,43.19,42.31,42.5,39100,11.7161566048766,11.8201542575244,11.5793175882348,11.6313164145587,142868.609259054,0.0,1.0
1998-08-10,41.38,42.56,41.38,42.56,35500,11.3247970172809,11.6477370965557,11.3247970172809,11.6477370965557,129714.466207069,0.0,1.0
1998-08-11,40.38,40.63,39.38,40.63,91800,11.0511189839971,11.1195384923181,10.7774409507134,11.1195384923181,335430.647825606,0.0,1.0
1998-08-12,40.56,40.63,39.38,40.63,164100,11.1003810299882,11.1195384923181,10.7774409507134,11.1195384923181,599609.687452961,0.0,1.0
1998-08-13,39.81,40.5,39.5,40.5,49200,10.8951225050254,11.0839603479912,10.8102823147075,11.0839603479912,179773.288377122,0.0,1.0
1998-08-14,39.69,40.19,39.56,39.56,55500,10.952594892015,11.0905716480243,10.9167209354526,10.9167209354526,201120.832251903,0.33,1.0
1998-08-17,40.31,40.38,39.5,39.81,31000,11.1236860694665,11.1430028153078,10.9001637247315,10.9857093134572,112337.762158721,0.0,1.0
1998-08-18,40.44,40.81,40.44,40.56,93300,11.1595600260289,11.2616628254757,11.1595600260289,11.1926744474711,338100.426109956,0.0,1.0
1998-08-19,40.0,40.44,39.88,40.44,58500,11.0381404807407,11.1595600260289,11.0050260592985,11.1595600260289,211992.228589845,0.0,1.0
1998-08-20,39.88,40.13,39.81,39.88,46900,11.0050260592985,11.0740144373032,10.9857093134572,11.0050260592985,169956.162749807,0.0,1.0
1998-08-21,39.38,39.63,39.06,39.63,50500,10.8670493032893,10.9360376812939,10.7787441794433,10.9360376812939,183001.838355335,0.0,1.0
1998-08-24,39.5,40.0,39.5,39.5,78500,10.9001637247315,11.0381404807407,10.9001637247315,10.9001637247315,284468.204176115,0.0,1.0
1998-08-25,39.5,40.19,38.94,39.5,89600,10.9001637247315,11.0905716480243,10.7456297580011,10.9001637247315,324692.370626495,0.0,1.0
1998-08-26,38.25,39.31,38.25,39.13,47400,10.5552218347083,10.847732557448,10.5552218347083,10.7980609252846,171768.062139464,0.0,1.0
1998-08-27,37.56,38.19,37.0,38.0,50200,10.3648139114156,10.5386646239872,10.2102799446852,10.4862334567037,181914.69872154,0.0,1.0
1998-08-28,36.0,38.31,35.94,37.94,70400,9.93432643266667,10.5717790454294,9.91776922194556,10.4696762459826,255115.434063675,0.0,1.0
1998-08-31,36.19,36.94,36.0,36.13,73100,9.98675759995019,10.1937227339641,9.93432643266667,9.97020038922908,264899.690767822,0.0,1.0
1998-09-01,38.44,38.5,36.38,36.38,66300,10.6076530019919,10.624210212713,10.0391887672337,10.0391887672337,240257.859068489,0.0,1.0
1998-09-02,37.88,38.31,37.88,38.31,47600,10.4531190352615,10.5717790454294,10.4531190352615,10.5717790454294,172492.821895326,0.0,1.0
1998-09-03,37.94,38.06,37.56,37.88,91100,10.4696762459826,10.5027906674248,10.3648139114156,10.4531190352615,330128.068795466,0.0,1.0
1998-09-04,37.94,38.13,37.81,37.88,68000,10.4696762459826,10.5221074132661,10.4338022894202,10.4531190352615,246418.316993323,0.0,1.0
1998-09-08,37.88,38.25,37.75,38.13,80300,10.4531190352615,10.5552218347083,10.4172450786991,10.5221074132661,290991.041978879,0.0,1.0
1998-09-09,37.75,38.13,37.44,37.94,82900,10.4172450786991,10.5221074132661,10.3316994899733,10.4696762459826,300412.918805094,0.0,1.0
1998-09-10,37.5,38.06,37.5,37.63,66900,10.3482567006944,10.5027906674248,10.3482567006944,10.3841306572569,242432.138336079,0.0,1.0
1998-09-11,36.5,37.25,36.13,37.25,152700,10.0723031886759,10.2792683226898,9.97020038922908,10.2792683226898,553354.073601184,0.0,1.0
1998-09-14,36.69,36.94,36.63,36.75,47600,10.1247343559594,10.1937227339641,10.1081771452383,10.1412915666806,172492.821895327,0.0,1.0
1998-09-15,36.69,37.06,36.38,36.88,172000,10.1247343559594,10.2268371554063,10.0391887672337,10.177165523243,623293.390041937,0.0,1.0
1998-09-16,31.38,33.5,31.25,33.0,569700,8.65942120714111,9.24444265262037,8.62354725057871,9.10646589661111,2064478.16457494,0.0,1.0
1998-09-17,32.31,32.88,30.0,30.75,240300,8.91605797331834,9.07335147516889,8.27860536055556,8.48557049456945,870798.84666905,0.0,1.0
1998-09-18,32.13,32.88,31.81,32.56,88200,8.86638634115501,9.07335147516889,8.77808121730908,8.98504635132297,319619.052335457,0.0,1.0
1998-09-21,32.81,32.94,31.81,32.13,103200,9.0540347293276,9.08990868589,8.77808121730908,8.86638634115501,373976.03402516,0.0,1.0
1998-09-22,32.94,33.81,32.81,33.06,75700,9.08990868589,9.32998824134611,9.0540347293276,9.12302310733223,274321.567594037,0.0,1.0
1998-09-23,34.0,34.06,33.25,33.25,58000,9.38241940862963,9.39897661935074,9.17545427461574,9.17545427461574,210180.329200187,0.0,1.0
1998-09-24,34.44,34.88,33.88,33.88,51900,9.50383895391778,9.62525849920593,9.34930498718741,9.34930498718741,188075.156646374,0.0,1.0
1998-09-25,34.0,34.25,33.88,34.25,43700,9.38241940862963,9.45140778663426,9.34930498718741,9.45140778663426,158360.006656003,0.0,1.0
1998-09-28,35.69,36.0,34.0,34.0,75100,9.84878084394093,9.93432643266667,9.38241940862963,9.38241940862963,272147.288326449,0.0,1.0
1998-09-29,36.25,36.31,35.56,35.56,102100,10.0033148106713,10.0198720213924,9.81290688737852,9.81290688737852,369989.855367915,0.0,1.0
1998-09-30,36.56,36.69,36.0,36.0,46600,10.088860399397,10.1247343559594,9.93432643266667,9.93432643266667,168869.023116013,0.0,1.0
1998-10-01,36.5,36.69,36.38,36.38,41100,10.0723031886759,10.1247343559594,10.0391887672337,10.0391887672337,148938.129829788,0.0,1.0
1998-10-02,35.94,36.44,35.63,36.44,71300,9.91776922194556,10.0557459779548,9.83222363321982,10.0557459779548,258376.852965057,0.0,1.0
1998-10-05,35.19,35.94,34.88,35.94,60900,9.71080408793167,9.91776922194556,9.62525849920593,9.91776922194556,220689.345660196,0.0,1.0
1998-10-06,35.44,35.5,34.81,35.25,52400,9.7797924659363,9.79634967665741,9.60594175336463,9.72736129865278,189887.056036031,0.0,1.0
1998-10-07,35.94,35.94,35.06,35.38,73500,9.91776922194556,9.91776922194556,9.67493013136926,9.76323525521519,266349.210279547,0.0,1.0
1998-10-08,35.13,35.88,34.81,35.5,98800,9.69424687721056,9.90121201122445,9.60594175336463,9.79634967665741,358031.319396181,0.0,1.0
1998-10-09,35.81,35.94,35.0,35.38,57100,9.88189526538315,9.91776922194556,9.65837292064815,9.76323525521519,206918.910298805,0.0,1.0
1998-10-12,36.88,37.0,35.94,35.94,37700,10.177165523243,10.2102799446852,9.91776922194556,9.91776922194556,136617.213980121,0.0,1.0
1998-10-13,36.88,37.25,36.75,36.75,29500,10.177165523243,10.2792683226898,10.1412915666806,10.1412915666806,106902.06398975,0.0,1.0
1998-10-14,36.63,37.13,36.63,36.88,39700,10.1081771452383,10.2461539012476,10.1081771452383,10.177165523243,143864.811538749,0.0,1.0
1998-10-15,36.44,36.69,36.38,36.69,82600,10.0557459779548,10.1247343559594,10.0391887672337,10.1247343559594,299325.779171301,0.0,1.0
1998-10-16,36.63,36.75,36.25,36.25,86200,10.1081771452383,10.1412915666806,10.0033148106713,10.0033148106713,312371.454776831,0.0,1.0
1998-10-19,36.75,37.06,36.63,36.75,101800,10.1412915666806,10.2268371554063,10.1081771452383,10.1412915666806,368902.71573412,0.0,1.0
1998-10-20,37.63,37.69,36.88,36.88,58100,10.3841306572569,10.400687867978,10.177165523243,10.177165523243,210542.709078117,0.0,1.0
1998-10-21,37.19,37.75,37.19,37.75,43000,10.2627111119687,10.4172450786991,10.2627111119687,10.4172450786991,155823.347510484,0.0,1.0
1998-10-22,36.75,37.31,36.63,37.31,75800,10.1412915666806,10.2958255334109,10.1081771452383,10.2958255334109,274683.947471967,0.0,1.0
1998-10-23,35.75,36.94,35.75,36.81,36900,9.86533805466204,10.1937227339641,9.86533805466204,10.1578487774017,133718.174956671,0.0,1.0
1998-10-26,35.56,35.75,34.94,35.75,125600,9.81290688737852,9.86533805466204,9.64181570992704,9.86533805466204,455149.126681784,0.0,1.0
1998-10-27,35.19,36.0,35.0,35.81,38000,9.71080408793167,9.93432643266667,9.65837292064815,9.88189526538315,137704.353613916,0.0,1.0
1998-10-28,35.06,35.19,34.88,35.19,12800,9.67493013136926,9.71080408793167,9.62525849920593,9.71080408793167,46384.6243752137,0.0,1.0
1998-10-29,34.94,35.25,34.88,35.06,28400,9.64181570992704,9.72736129865278,9.62525849920593,9.67493013136926,102915.885332505,0.0,1.0
1998-10-30,35.06,35.38,34.94,34.94,24300,9.67493013136926,9.76323525521519,9.64181570992704,9.64181570992704,88058.3103373198,0.0,1.0
1998-11-02,35.94,35.94,35.0,35.19,37200,9.91776922194556,9.91776922194556,9.65837292064815,9.71080408793167,134805.314590465,0.0,1.0
1998-11-03,35.63,35.94,35.63,35.75,33600,9.92328829218593,10.0096261920057,9.92328829218593,9.9567094146968,120642.267436965,0.33,1.0
1998-11-04,35.81,36.25,35.69,35.69,35600,9.97341997595224,10.0959640918254,9.93999885344136,9.93999885344136,127823.354784403,0.0,1.0
1998-11-05,36.44,36.44,35.75,35.81,63600,10.1488808691343,10.1488808691343,9.9567094146968,9.97341997595224,228358.577648541,0.0,1.0
1998-11-06,37.0,37.31,36.44,36.63,50200,10.3048461075184,10.3911840073381,10.1488808691343,10.2017976464432,180245.292420703,0.0,1.0
1998-11-09,37.25,37.56,36.94,37.25,35900,10.3744734460827,10.4608113459024,10.2881355462629,10.3744734460827,128900.517886519,0.0,1.0
1998-11-10,36.88,37.44,36.88,37.31,68400,10.2714249850075,10.4273902233916,10.2714249850075,10.3911840073381,245593.187282393,0.0,1.0
1998-11-11,36.56,37.06,36.0,37.0,66800,10.1823019916452,10.3215566687738,10.0263367532611,10.3048461075184,239848.317404442,0.0,1.0
1998-11-12,36.31,36.63,36.0,36.5,32200,10.1126746530809,10.2017976464432,10.0263367532611,10.1655914303897,115615.506293758,0.0,1.0
1998-11-13,36.38,36.5,36.13,36.38,60500,10.1321703078789,10.1655914303897,10.0625429693146,10.1321703078789,217227.892260011,0.0,1.0
1998-11-16,36.63,36.88,36.19,36.5,77300,10.2017976464432,10.2714249850075,10.07925353057,10.1655914303897,277549.025978494,0.0,1.0
1998-11-17,36.63,36.63,36.25,36.63,42100,10.2017976464432,10.2017976464432,10.0959640918254,10.2017976464432,151161.888663578,0.0,1.0
1998-11-18,36.94,36.94,36.44,36.63,69200,10.2881355462629,10.2881355462629,10.1488808691343,10.2017976464432,248465.622221369,0.0,1.0
1998-11-19,36.69,36.94,36.63,36.94,17300,10.2185082076986,10.2881355462629,10.2017976464432,10.2881355462629,62116.4055553423,0.0,1.0
1998-11-20,36.31,36.81,36.31,36.81,17500,10.1126746530809,10.2519293302095,10.1126746530809,10.2519293302095,62834.5142900858,0.0,1.0
1998-11-23,35.63,36.31,35.5,36.31,36800,9.92328829218593,10.1126746530809,9.88708207613249,10.1126746530809,132132.007192867,0.0,1.0
1998-11-24,36.0,36.31,35.5,35.63,51900,10.0263367532611,10.1126746530809,9.88708207613249,9.92328829218593,186349.216666027,0.0,1.0
1998-11-25,35.88,36.38,35.62,36.06,40600,9.99291563075024,10.1321703078789,9.92050319864336,10.0430473145165,145776.073153,0.0,1.0
1998-11-27,35.94,36.0,35.81,35.81,4400,10.0096261920057,10.0263367532611,9.97341997595224,9.97341997595224,15798.3921643644,0.0,1.0
1998-11-30,35.31,35.88,35.31,35.81,25900,9.83416529882361,9.99291563075024,9.83416529882361,9.97341997595224,92995.0811493273,0.0,1.0
1998-12-01,35.44,35.44,35.0,35.13,71800,9.87037151487705,9.87037151487705,9.74782739900386,9.7840336150573,257801.035773039,0.0,1.0
1998-12-02,33.5,35.44,33.13,35.38,92700,9.33006336761798,9.87037151487705,9.2270149065428,9.85366095362162,332843.39855377,0.0,1.0
1998-12-03,32.69,33.62,32.69,33.62,74400,9.10447079066961,9.36348449012885,9.10447079066961,9.36348449012885,267136.449324708,0.0,1.0
1998-12-04,31.38,32.88,30.88,32.88,221900,8.7396235365926,9.15738756797848,8.60036885946398,9.15738756797848,796741.641198291,0.0,1.0
1998-12-07,32.44,32.44,31.31,31.38,75800,9.03484345210529,9.03484345210529,8.7201278817946,8.7396235365926,272163.210467915,0.0,1.0
1998-12-08,32.38,32.75,32.25,32.63,31500,9.01813289084986,9.12118135192504,8.98192667479641,9.08776022941417,113102.125722155,0.0,1.0
1998-12-09,31.75,32.56,31.75,32.56,82900,8.84267199766779,9.06826457461616,8.84267199766779,9.06826457461616,297656.070551322,0.0,1.0
1998-12-10,31.31,31.81,30.88,31.81,87800,8.7201278817946,8.85938255892322,8.60036885946398,8.85938255892322,315249.734552546,0.0,1.0
1998-12-11,31.63,31.63,31.25,31.38,37100,8.80925087515692,8.80925087515692,8.70341732053916,8.7396235365926,133209.170294982,0.0,1.0
1998-12-14,32.0,32.56,31.5,31.5,42800,8.9122993362321,9.06826457461616,8.77304465910347,8.77304465910347,153675.269235182,0.0,1.0
1998-12-15,32.25,33.0,32.0,32.0,144700,8.98192667479641,9.19080869048935,8.9122993362321,8.9122993362321,519551.669587169,0.0,1.0
1998-12-16,31.94,32.5,31.44,32.5,90500,8.89558877497667,9.05155401336073,8.75633409784804,9.05155401336073,324944.202471588,0.0,1.0
1998-12-17,30.88,31.75,30.88,31.69,79700,8.60036885946398,8.84267199766779,8.60036885946398,8.82596143641235,286166.33079542,0.0,1.0
1998-12-18,30.56,31.0,30.56,30.88,69300,8.51124586610166,8.63378998197485,8.51124586610166,8.60036885946398,248824.67658874,0.0,1.0
1998-12-21,31.38,31.44,30.19,30.44,71300,8.7396235365926,8.75633409784804,8.40819740502647,8.47782474359079,256005.763936179,0.0,1.0
1998-12-22,30.69,31.38,30.69,31.38,62700,8.5474520821551,8.7396235365926,8.5474520821551,8.7396235365926,225127.088342194,0.0,1.0
1998-12-23,30.5,30.69,30.38,30.69,92700,8.49453530484622,8.5474520821551,8.46111418233535,8.5474520821551,332843.39855377,0.0,1.0
1998-12-24,30.63,30.75,30.25,30.5,32000,8.53074152089966,8.56416264341053,8.42490796628191,8.49453530484622,114897.397559014,0.0,1.0
1998-12-28,30.88,31.06,30.75,30.88,71600,8.60036885946398,8.65050054323028,8.56416264341053,8.60036885946398,257082.927038295,0.0,1.0
1998-12-29,31.06,31.31,30.63,31.0,90400,8.65050054323028,8.7201278817946,8.53074152089966,8.63378998197485,324585.148104216,0.0,1.0
1998-12-30,32.81,32.81,30.94,30.94,54300,9.13789191318048,9.13789191318048,8.61707942071941,8.61707942071941,194966.521482952,0.0,1.0
1998-12-31,33.94,34.19,33.06,33.06,81900,9.45260748349117,9.52223482205548,9.20751925174479,9.20751925174479,294065.526877603,0.0,1.0
1999-01-04,35.06,36.0,33.81,33.94,81000,9.76453796025929,10.0263367532611,9.41640126743773,9.45260748349117,290834.037571255,0.0,1.0
1999-01-05,34.75,35.06,34.25,35.06,62400,9.67820006043955,9.76453796025929,9.53894538331092,9.76453796025929,224049.925240078,0.0,1.0
1999-01-06,35.56,35.63,35.0,35.0,89400,9.90379263738792,9.92328829218593,9.74782739900386,9.74782739900386,320994.604430497,0.0,1.0
1999-01-07,35.94,36.31,35.5,35.56,93800,10.0096261920057,10.1126746530809,9.88708207613249,9.90379263738792,336792.99659486,0.0,1.0
1999-01-08,36.62,36.62,35.94,35.94,62800,10.1990125529006,10.1990125529006,10.0096261920057,10.0096261920057,225486.142709566,0.0,1.0
1999-01-11,36.0,37.13,35.81,36.56,72400,10.0263367532611,10.3410523235718,9.97341997595224,10.1823019916452,259955.36197727,0.0,1.0
1999-01-12,36.38,36.69,36.0,36.0,54400,10.1321703078789,10.2185082076986,10.0263367532611,10.0263367532611,195325.575850324,0.0,1.0
1999-01-13,35.5,36.25,35.44,36.13,104300,9.88708207613249,10.0959640918254,9.87037151487705,10.0625429693146,374493.705168912,0.0,1.0
1999-01-14,33.94,35.38,33.94,35.38,66700,9.45260748349117,9.85366095362162,9.45260748349117,9.85366095362162,239489.263037071,0.0,1.0
1999-01-15,33.63,34.25,33.56,34.13,45700,9.36626958367142,9.53894538331092,9.34677392887342,9.50552426080005,164087.845888968,0.0,1.0
1999-01-19,34.19,34.38,33.88,33.88,42400,9.52223482205548,9.57515159936436,9.43589692223574,9.43589692223574,152239.051765694,0.0,1.0
1999-01-20,34.56,34.69,34.31,34.38,62400,9.62528328313067,9.66148949918411,9.55565594456636,9.57515159936436,224049.925240078,0.0,1.0
1999-01-21,33.38,35.13,32.75,34.44,118900,9.29664224510711,9.7840336150573,9.12118135192504,9.5918621606198,426915.642805213,0.0,1.0
1999-01-22,32.19,33.13,32.19,33.13,57000,8.96521611354098,9.2270149065428,8.96521611354098,9.2270149065428,204660.989401994,0.0,1.0
1999-01-25,31.44,32.19,31.06,32.0,203200,8.75633409784804,8.96521611354098,8.65050054323028,8.9122993362321,729598.474499741,0.0,1.0
1999-01-26,30.5,31.31,30.25,31.31,187400,8.49453530484622,8.7201278817946,8.42490796628191,8.7201278817946,672867.884454978,0.0,1.0
1999-01-27,30.25,30.63,30.0,30.63,59200,8.42490796628191,8.53074152089966,8.35528062771759,8.53074152089966,212560.185484177,0.0,1.0
1999-01-28,30.06,30.5,30.06,30.25,52100,8.37199118897303,8.49453530484622,8.37199118897303,8.42490796628191,187067.32540077,0.0,1.0
1999-01-29,29.75,30.25,29.69,30.19,195200,8.28565328915328,8.42490796628191,8.26894272789785,8.40819740502647,700874.125109988,0.0,1.0
1999-02-01,29.69,29.75,29.44,29.75,130200,8.26894272789785,8.28565328915328,8.19931538933353,8.28565328915328,467488.78631824,0.0,1.0
1999-02-02,29.13,29.69,29.06,29.63,92400,8.11297748951378,8.26894272789785,8.09348183471578,8.25223216664241,331766.235451654,0.0,1.0
1999-02-03,28.94,28.94,28.75,28.75,172100,8.1519687991098,8.1519687991098,8.09844861694564,8.09844861694564,610965.78295833,0.33,1.0
1999-02-04,28.75,29.06,28.63,29.06,116800,8.09844861694564,8.18577101942401,8.06464639663143,8.18577101942401,414647.318126281,0.0,1.0
1999-02-05,29.0,29.06,28.75,28.81,165500,8.1688699092669,8.18577101942401,8.09844861694564,8.11534972710274,587535.369434072,0.0,1.0
1999-02-08,29.25,29.25,28.75,29.0,116300,8.23929120158817,8.23929120158817,8.09844861694564,8.1688699092669,412872.286798686,0.0,1.0
1999-02-09,29.31,29.75,29.25,29.38,137900,8.25619231174527,8.3801337862307,8.23929120158817,8.27591027359523,489553.640150807,0.0,1.0
1999-02-10,29.19,29.38,29.0,29.38,51300,8.22239009143106,8.27591027359523,8.1688699092669,8.27591027359523,182118.214211286,0.0,1.0
1999-02-11,28.5,29.31,28.44,29.31,76200,8.02802732462437,8.25619231174527,8.01112621446727,8.25619231174527,270514.774325536,0.0,1.0
1999-02-12,27.88,28.38,27.56,28.25,79100,7.85338251966763,7.99422510431016,7.76324326549641,7.9576060323031,280809.956025589,0.0,1.0
1999-02-16,27.56,28.06,27.56,28.0,81800,7.76324326549641,7.90408585013894,7.76324326549641,7.88718473998184,290395.125194604,0.0,1.0
1999-02-17,26.31,27.69,26.31,27.69,88700,7.41113680389008,7.79986233750347,7.41113680389008,7.79986233750347,314890.557515421,0.0,1.0
1999-02-18,26.94,27.06,26.19,26.44,82900,7.58859846053967,7.62240068085387,7.37733458357587,7.44775587589713,294300.194115314,0.0,1.0
1999-02-19,26.88,26.94,26.38,26.94,92300,7.57169735038256,7.58859846053967,7.43085476574003,7.58859846053967,327670.783074108,0.0,1.0
1999-02-22,26.19,27.19,26.19,27.0,171500,7.37733458357587,7.65901975286093,7.37733458357587,7.60549957069677,608835.745365216,0.0,1.0
1999-02-23,26.63,26.75,26.13,26.25,64700,7.5012760580613,7.5350782783755,7.36043347341876,7.39423569373297,229689.053790842,0.0,1.0
1999-02-24,25.75,26.88,25.75,26.75,106000,7.25339310909044,7.57169735038256,7.25339310909044,7.5350782783755,376306.641450221,0.0,1.0
1999-02-25,26.0,26.0,25.13,25.75,154500,7.32381440141171,7.32381440141171,7.0787483041337,7.25339310909044,548484.680226973,0.0,1.0
1999-02-26,25.94,26.19,25.63,26.0,78400,7.3069132912546,7.37733458357587,7.21959088877623,7.32381440141171,278324.912166956,0.0,1.0
1999-03-01,26.25,26.25,25.25,26.19,81500,7.39423569373297,7.39423569373297,7.11255052444791,7.37733458357587,289330.106398047,0.0,1.0
1999-03-02,25.19,26.31,25.13,26.31,94500,7.0956494142908,7.41113680389008,7.0787483041337,7.41113680389008,335480.920915527,0.0,1.0
1999-03-03,25.94,25.94,25.25,25.38,112400,7.3069132912546,7.3069132912546,7.11255052444791,7.14916959645496,399027.042443442,0.0,1.0
1999-03-04,25.25,26.06,24.88,25.94,67900,7.11255052444791,7.34071551156881,7.00832701181243,7.3069132912546,241049.254287453,0.0,1.0
1999-03-05,25.19,25.88,25.13,25.38,77700,7.0956494142908,7.2900121810975,7.0787483041337,7.14916959645496,275839.868308323,0.0,1.0
1999-03-08,25.19,25.81,25.0,25.75,103200,7.0956494142908,7.27029421924754,7.04212923212664,7.25339310909044,366366.466015687,0.0,1.0
1999-03-09,24.63,25.13,24.44,25.13,90500,6.93790571949117,7.0787483041337,6.884385537327,7.0787483041337,321280.670294764,0.0,1.0
1999-03-10,23.94,24.63,23.63,24.56,170200,6.74354295268447,6.93790571949117,6.6562205502061,6.91818775764121,604220.663913468,0.0,1.0
1999-03-11,24.19,24.44,24.0,24.0,181900,6.81396424500574,6.884385537327,6.76044406284157,6.76044406284157,645756.3969792,0.0,1.0
1999-03-12,24.13,24.63,24.06,24.25,63700,6.79706313484863,6.93790571949117,6.77734517299868,6.83086535516284,226138.991135652,0.0,1.0
1999-03-15,24.56,25.0,23.88,24.0,112800,6.91818775764121,7.04212923212664,6.72664184252737,6.76044406284157,400447.067505518,0.0,1.0
1999-03-16,24.25,24.75,24.25,24.75,40900,6.83086535516284,6.97170793980537,6.83086535516284,6.97170793980537,145197.562597302,0.0,1.0
1999-03-17,25.25,25.25,24.25,24.25,74800,7.11255052444791,7.11255052444791,6.83086535516284,6.83086535516284,265544.686608269,0.0,1.0
1999-03-18,25.31,25.44,25.0,25.44,99200,7.12945163460501,7.16607070661207,7.04212923212664,7.16607070661207,352166.215394924,0.0,1.0
1999-03-19,24.94,25.25,24.69,25.19,83900,7.02522812196954,7.11255052444791,6.95480682964827,7.0956494142908,297850.256770505,0.0,1.0
1999-03-22,24.5,25.25,24.5,25.0,112200,6.90128664748411,7.11255052444791,6.90128664748411,7.04212923212664,398317.029912404,0.0,1.0
1999-03-23,24.38,24.38,23.81,24.13,60100,6.8674844271699,6.8674844271699,6.70692388067741,6.79706313484863,213358.765576965,0.0,1.0
1999-03-24,24.81,24.81,24.13,24.31,33800,6.98860904996248,6.98860904996248,6.79706313484863,6.84776646531994,119992.117745448,0.0,1.0
1999-03-25,25.19,25.38,24.69,24.81,48700,7.0956494142908,7.14916959645496,6.95480682964827,6.98860904996248,172888.05130779,0.0,1.0
1999-03-26,25.75,25.88,24.88,24.94,53600,7.25339310909044,7.2900121810975,7.00832701181243,7.02522812196954,190283.358318225,0.0,1.0
1999-03-29,26.19,27.0,26.0,26.0,122200,7.37733458357587,7.60549957069677,7.32381440141171,7.32381440141171,433817.656464311,0.0,1.0
1999-03-30,26.13,26.5,26.0,26.0,107200,7.36043347341876,7.46465698605424,7.32381440141171,7.32381440141171,380566.71663645,0.0,1.0
1999-03-31,25.94,26.31,25.88,26.31,62800,7.3069132912546,7.41113680389008,7.2900121810975,7.41113680389008,222943.93474598,0.0,1.0
1999-04-01,25.81,26.06,25.69,25.81,38400,7.27029421924754,7.34071551156881,7.23649199893334,7.27029421924754,136322.405959325,0.0,1.0
1999-04-05,26.0,26.0,25.75,25.94,39400,7.32381440141171,7.32381440141171,7.25339310909044,7.3069132912546,139872.468614516,0.0,1.0
1999-04-06,25.38,26.0,25.25,25.94,61800,7.14916959645496,7.32381440141171,7.11255052444791,7.3069132912546,219393.872090789,0.0,1.0
1999-04-07,25.25,25.38,25.13,25.13,33600,7.11255052444791,7.14916959645496,7.0787483041337,7.0787483041337,119282.10521441,0.0,1.0
1999-04-08,25.06,25.5,24.94,25.5,43000,7.05903034228374,7.18297181676917,7.02522812196954,7.18297181676917,152652.694173203,0.0,1.0
1999-04-09,25.31,25.5,25.0,25.44,77900,7.12945163460501,7.18297181676917,7.04212923212664,7.16607070661207,276549.880839361,0.0,1.0
1999-04-12,25.56,25.75,25.25,25.31,47400,7.19987292692628,7.25339310909044,7.11255052444791,7.12945163460501,168272.969856042,0.0,1.0
1999-04-13,27.13,27.19,25.63,25.63,87300,7.64211864270383,7.65901975286093,7.21959088877623,7.21959088877623,309920.469798154,0.0,1.0
1999-04-14,28.19,28.56,27.38,27.38,108700,7.940704922146,8.04492843478147,7.7125399350251,7.7125399350251,385891.810619236,0.0,1.0
1999-04-15,29.5,29.81,27.94,27.94,104800,8.30971249390944,8.3970348963878,7.87028362982473,7.87028362982473,372046.566263992,0.0,1.0
1999-04-16,30.88,31.06,29.63,29.75,108100,8.69843802752282,8.74914135799414,8.34633156591649,8.3801337862307,383761.773026122,0.0,1.0
1999-04-19,31.44,32.81,31.06,31.5,137200,8.85618172232246,9.242090404243,8.74914135799414,8.87308283247957,487068.596292173,0.0,1.0
1999-04-20,31.63,32.13,31.13,31.69,93900,8.90970190448662,9.05054448912916,8.76885931984409,8.92660301464373,333350.883322413,0.0,1.0
1999-04-21,29.94,32.0,29.88,31.94,75500,8.43365396839486,9.0139254171221,8.41675285823776,8.997024306965,268029.730466903,0.0,1.0
1999-04-22,29.5,30.0,28.88,29.94,74600,8.30971249390944,8.45055507855197,8.13506768895269,8.43365396839486,264834.674077231,0.0,1.0
1999-04-23,29.19,29.63,28.88,29.63,53100,8.22239009143106,8.34633156591649,8.13506768895269,8.34633156591649,188508.32699063,0.0,1.0
1999-04-26,28.88,29.56,28.88,29.38,64900,8.13506768895269,8.32661360406654,8.13506768895269,8.27591027359523,230399.066321881,0.0,1.0
1999-04-27,29.56,30.5,28.88,29.0,108300,8.32661360406654,8.5913976631945,8.13506768895269,8.1688699092669,384471.78555716,0.0,1.0
1999-04-28,29.88,30.13,29.5,29.75,77300,8.41675285823776,8.48717415055903,8.30971249390944,8.3801337862307,274419.843246246,0.0,1.0
1999-04-29,32.31,32.63,29.88,30.0,162000,9.10124781960047,9.19138707377169,8.41675285823776,8.45055507855197,575110.150140904,0.0,1.0
1999-04-30,31.31,32.5,31.31,32.13,86300,8.91251875617947,9.25125709280846,8.91251875617947,9.14593508898264,303175.014148109,0.33,1.0
1999-05-03,31.0,31.63,30.88,31.31,45300,8.8242759962173,9.00360805678559,8.79011750849001,8.91251875617947,159140.534657119,0.0,1.0
1999-05-04,32.31,32.44,31.25,31.25,48700,9.19717282057358,9.23417784894482,8.89543951231583,8.89543951231583,171084.857346615,0.0,1.0
1999-05-05,30.94,32.31,30.94,32.31,26200,8.80719675235366,9.19717282057358,8.80719675235366,9.19717282057358,92041.545430828,0.0,1.0
1999-05-06,31.19,31.63,31.0,31.0,29800,8.87836026845218,9.00360805678559,8.8242759962173,8.8242759962173,104688.475337354,0.0,1.0
1999-05-07,30.81,31.38,30.38,31.38,48000,8.77019172398242,8.93244454068706,8.64779047629296,8.93244454068706,168625.732087013,0.0,1.0
1999-05-10,31.25,31.25,30.69,30.88,65800,8.89543951231583,8.89543951231583,8.73603323625513,8.79011750849001,231157.774402614,0.0,1.0
1999-05-11,31.56,31.88,31.31,31.5,55200,8.983682272278,9.07477157288412,8.91251875617947,8.96660302841436,193919.591900065,0.0,1.0
1999-05-12,31.06,31.5,30.81,31.5,17200,8.84135524008095,8.96660302841436,8.77019172398242,8.96660302841436,60424.220664513,0.0,1.0
1999-05-13,32.19,32.25,31.19,31.19,43200,9.16301433284629,9.18009357670994,8.87836026845218,8.87836026845218,151763.158878312,0.0,1.0
1999-05-14,31.13,31.63,30.88,31.63,39500,8.86128102458854,9.00360805678559,8.79011750849001,9.00360805678559,138764.925363271,0.0,1.0
1999-05-17,30.88,31.06,30.88,31.0,33100,8.79011750849001,8.84135524008095,8.79011750849001,8.8242759962173,116281.494418336,0.0,1.0
1999-05-18,30.94,31.13,30.88,31.0,41100,8.80719675235366,8.86128102458854,8.79011750849001,8.8242759962173,144385.783099505,0.0,1.0
1999-05-19,31.31,31.31,30.94,30.94,22400,8.91251875617947,8.91251875617947,8.80719675235366,8.80719675235366,78692.0083072729,0.0,1.0
1999-05-20,31.0,31.31,31.0,31.31,21600,8.8242759962173,8.91251875617947,8.8242759962173,8.91251875617947,75881.5794391559,0.0,1.0
1999-05-21,31.19,31.19,30.88,31.06,34600,8.87836026845218,8.87836026845218,8.79011750849001,8.84135524008095,121551.048546055,0.0,1.0
1999-05-24,30.44,31.38,30.44,31.0,29700,8.6648697201566,8.93244454068706,8.6648697201566,8.8242759962173,104337.171728839,0.0,1.0
1999-05-25,29.88,30.56,29.88,30.56,19700,8.5054634440959,8.6990282078839,8.5054634440959,8.6990282078839,69206.8108773783,0.0,1.0
1999-05-26,29.88,30.0,29.63,29.94,19100,8.5054634440959,8.53962193182319,8.43429992799738,8.52254268795955,67098.9892262907,0.0,1.0
1999-05-27,29.13,29.94,29.13,29.88,27000,8.29197289580032,8.52254268795955,8.29197289580032,8.5054634440959,94851.9742989449,0.0,1.0
1999-05-28,28.5,29.25,28.5,29.25,73800,8.11264083523204,8.32613138352762,8.11264083523204,8.32613138352762,259262.063083783,0.0,1.0
1999-06-01,29.19,29.25,28.5,28.75,29900,8.30905213966397,8.32613138352762,8.11264083523204,8.18380435133056,105039.778945869,0.0,1.0
1999-06-02,28.63,29.19,28.63,29.13,33300,8.14964586360327,8.30905213966397,8.14964586360327,8.29197289580032,116984.101635365,0.0,1.0
1999-06-03,28.0,28.75,27.56,28.69,128500,7.97031380303498,8.18380435133056,7.84506601470158,8.16672510746692,451425.136941275,0.0,1.0
1999-06-04,29.88,30.0,28.25,28.25,70200,8.5054634440959,8.53962193182319,8.04147731913351,8.04147731913351,246615.133177257,0.0,1.0
1999-06-07,29.0,29.63,29.0,29.63,64000,8.25496786742909,8.43429992799738,8.25496786742909,8.43429992799738,224834.309449351,0.0,1.0
1999-06-08,28.44,29.0,28.44,29.0,47500,8.09556159136839,8.25496786742909,8.09556159136839,8.25496786742909,166869.21404444,0.0,1.0
1999-06-09,28.75,28.75,28.5,28.56,15300,8.18380435133056,8.18380435133056,8.11264083523204,8.12972007909568,53749.4521027355,0.0,1.0
1999-06-10,28.75,28.75,28.44,28.63,18500,8.18380435133056,8.18380435133056,8.09556159136839,8.14964586360327,64991.167575203,0.0,1.0
1999-06-11,28.69,28.75,28.69,28.75,39600,8.16672510746692,8.18380435133056,8.16672510746692,8.18380435133056,139116.228971786,0.0,1.0
1999-06-14,28.63,28.88,28.56,28.69,83800,8.14964586360327,8.2208093797018,8.12972007909568,8.16672510746692,294392.423935244,0.0,1.0
1999-06-15,28.63,29.0,28.5,28.88,38100,8.14964586360327,8.25496786742909,8.11264083523204,8.2208093797018,133846.674844067,0.0,1.0
1999-06-16,28.75,28.81,28.56,28.56,28000,8.18380435133056,8.20088359519421,8.12972007909568,8.12972007909568,98365.010384091,0.0,1.0
1999-06-17,29.19,29.5,29.0,29.0,23100,8.30905213966397,8.39729489962614,8.25496786742909,8.25496786742909,81151.1335668751,0.0,1.0
1999-06-18,28.63,28.94,28.5,28.94,51000,8.14964586360327,8.23788862356544,8.11264083523204,8.23788862356544,179164.840342451,0.0,1.0
1999-06-21,29.25,29.25,28.88,28.88,27500,8.32613138352762,8.32613138352762,8.2208093797018,8.2208093797018,96608.4923415179,0.0,1.0
1999-06-22,28.88,29.0,28.75,29.0,21500,8.2208093797018,8.25496786742909,8.18380435133056,8.25496786742909,75530.2758306413,0.0,1.0
1999-06-23,28.63,28.88,28.38,28.81,58400,8.14964586360327,8.2208093797018,8.07848234750474,8.20088359519421,205161.307372533,0.0,1.0
1999-06-24,28.44,28.75,28.44,28.63,25800,8.09556159136839,8.18380435133056,8.09556159136839,8.14964586360327,90636.3309967696,0.0,1.0
1999-06-25,28.69,28.69,28.25,28.5,25300,8.16672510746692,8.16672510746692,8.04147731913351,8.11264083523204,88879.8129541965,0.0,1.0
1999-06-28,28.75,28.81,28.5,28.75,82100,8.18380435133056,8.20088359519421,8.11264083523204,8.18380435133056,288420.262590496,0.0,1.0
1999-06-29,28.56,28.75,28.19,28.75,45500,8.12972007909568,8.18380435133056,8.02439807526986,8.18380435133056,159843.141874148,0.0,1.0
1999-06-30,28.56,28.88,28.06,28.69,109700,8.12972007909568,8.2208093797018,7.98739304689863,8.16672510746692,385380.058540528,0.0,1.0
1999-07-01,29.0,29.38,28.56,28.69,51600,8.25496786742909,8.36313641189885,8.12972007909568,8.16672510746692,181272.661993539,0.0,1.0
1999-07-02,28.5,29.0,28.44,29.0,26200,8.11264083523204,8.25496786742909,8.09556159136839,8.25496786742909,92041.545430828,0.0,1.0
1999-07-06,28.38,28.63,28.19,28.56,230800,8.07848234750474,8.14964586360327,8.02439807526986,8.12972007909568,810808.728451722,0.0,1.0
1999-07-07,28.25,28.44,28.19,28.38,20900,8.04147731913351,8.09556159136839,8.02439807526986,8.07848234750474,73422.4541795536,0.0,1.0
1999-07-08,28.25,28.5,28.06,28.25,36100,8.04147731913351,8.11264083523204,7.98739304689863,8.04147731913351,126820.602673774,0.0,1.0
1999-07-09,28.44,28.5,28.25,28.38,180700,8.09556159136839,8.11264083523204,8.04147731913351,8.07848234750474,634805.620585902,0.0,1.0
1999-07-12,28.69,28.75,28.56,28.63,34400,8.16672510746692,8.18380435133056,8.12972007909568,8.14964586360327,120848.441329026,0.0,1.0
1999-07-13,28.5,28.75,28.44,28.69,37300,8.11264083523204,8.18380435133056,8.09556159136839,8.16672510746692,131036.24597595,0.0,1.0
1999-07-14,28.63,28.69,28.44,28.5,235500,8.14964586360327,8.16672510746692,8.09556159136839,8.11264083523204,827319.998051908,0.0,1.0
1999-07-15,28.75,28.81,28.56,28.63,20600,8.18380435133056,8.20088359519421,8.12972007909568,8.14964586360327,72368.5433540098,0.0,1.0
1999-07-16,29.0,29.25,28.81,28.81,30400,8.25496786742909,8.32613138352762,8.20088359519421,8.20088359519421,106796.296988442,0.0,1.0
1999-07-19,29.19,29.38,29.06,29.06,151000,8.30905213966397,8.36313641189885,8.27204711129274,8.27204711129274,530468.448857062,0.0,1.0
1999-07-20,28.69,29.38,28.56,29.25,29500,8.16672510746692,8.36313641189885,8.12972007909568,8.32613138352762,103634.56451181,0.0,1.0
1999-07-21,28.69,28.75,28.56,28.75,35000,8.16672510746692,8.18380435133056,8.12972007909568,8.18380435133056,122956.262980114,0.0,1.0
1999-07-22,28.63,28.81,28.13,28.75,64700,8.14964586360327,8.20088359519421,8.00731883140622,8.18380435133056,227293.434708953,0.0,1.0
1999-07-23,28.63,28.75,28.31,28.63,45100,8.14964586360327,8.18380435133056,8.05855656299716,8.14964586360327,158437.927440089,0.0,1.0
1999-07-26,28.19,28.56,28.19,28.5,39900,8.02439807526986,8.12972007909568,8.02439807526986,8.11264083523204,140170.13979733,0.0,1.0
1999-07-27,28.06,28.5,27.56,28.19,77800,7.98739304689863,8.11264083523204,7.84506601470158,8.02439807526986,273314.207424367,0.0,1.0
1999-07-28,27.69,28.0,27.5,28.0,34000,7.88207104307281,7.97031380303498,7.82798677083793,7.97031380303498,119443.226894968,0.0,1.0
1999-07-29,27.06,27.69,27.06,27.69,20900,7.70273898250452,7.88207104307281,7.70273898250452,7.88207104307281,73422.4541795537,0.0,1.0
1999-07-30,26.5,27.06,26.5,27.06,52400,7.54333270644382,7.70273898250452,7.54333270644382,7.70273898250452,184083.090861656,0.0,1.0
1999-08-02,26.5,26.5,26.13,26.25,61700,7.54333270644382,7.54333270644382,7.438010702618,7.4721691903453,216754.326453515,0.0,1.0
1999-08-03,27.19,27.19,26.5,26.5,55800,7.73974401087576,7.73974401087576,7.54333270644382,7.54333270644382,196027.413551153,0.0,1.0
1999-08-04,27.13,27.5,26.81,27.0,32500,7.72266476701211,7.82798677083793,7.631575466406,7.68565973864088,114173.672767248,0.0,1.0
1999-08-05,27.38,27.5,27.13,27.13,13700,7.79382828311064,7.82798677083793,7.72266476701211,7.72266476701211,48128.5943665016,0.0,1.0
1999-08-06,27.13,27.56,27.06,27.38,33300,7.72266476701211,7.84506601470158,7.70273898250452,7.79382828311064,116984.101635365,0.0,1.0
1999-08-09,26.81,27.19,26.81,27.0,20900,7.631575466406,7.73974401087576,7.631575466406,7.68565973864088,73422.4541795536,0.0,1.0
1999-08-10,26.44,26.94,26.38,26.94,45900,7.52625346258018,7.66858049477723,7.50917421871653,7.66858049477723,161248.356308206,0.0,1.0
1999-08-11,26.63,26.75,26.31,26.5,102200,7.58033773481506,7.61449622254235,7.48924843420894,7.54333270644382,359032.287901932,0.0,1.0
1999-08-12,26.13,26.75,26.06,26.75,47600,7.438010702618,7.61449622254235,7.41808491811042,7.61449622254235,167220.517652955,0.0,1.0
1999-08-13,25.81,26.13,25.69,26.13,66000,7.34692140201189,7.438010702618,7.3127629142846,7.438010702618,231860.381619643,0.0,1.0
1999-08-16,25.56,25.63,25.38,25.56,63400,7.27575788591336,7.29568367042095,7.22452015432242,7.27575788591336,222726.487798263,0.0,1.0
1999-08-17,24.94,25.63,24.94,25.19,141900,7.09927236598902,7.29568367042095,7.09927236598902,7.17043588208754,498499.820482232,0.0,1.0
1999-08-18,23.88,24.75,23.75,24.75,160900,6.79753905773126,7.04518809375414,6.76053402936003,7.04518809375414,565247.506100009,0.0,1.0
1999-08-19,23.44,23.69,23.38,23.63,169200,6.67229126939786,6.74345478549638,6.65521202553421,6.72637554163274,594405.705606721,0.0,1.0
1999-08-20,23.19,23.5,23.06,23.13,257600,6.69506359454939,6.78456207295863,6.65753197457132,6.67774130840566,892260.979397323,0.33,1.0
1999-08-23,23.38,23.5,22.63,22.88,280800,6.74991750067118,6.78456207295863,6.53338892387463,6.60556511614014,972619.887479691,0.0,1.0
1999-08-24,24.13,24.19,23.38,23.44,115600,6.96644607746773,6.98376836361146,6.74991750067118,6.7672397868149,400409.041996625,0.0,1.0
1999-08-25,23.94,24.5,23.94,24.5,80800,6.91159217134594,7.0732668420207,6.91159217134594,7.0732668420207,279870.679873073,0.0,1.0
1999-08-26,23.31,24.06,23.25,23.94,78700,6.72970816683683,6.94623674363338,6.71238588069311,6.91159217134594,272596.813193204,0.0,1.0
1999-08-27,23.56,23.94,23.25,23.25,67300,6.80188435910235,6.91159217134594,6.71238588069311,6.71238588069311,233110.108359627,0.0,1.0
1999-08-30,22.81,23.63,22.81,23.63,41100,6.5853557823058,6.8220936929367,6.5853557823058,6.8220936929367,142359.96216316,0.0,1.0
1999-08-31,22.88,23.31,22.88,23.06,55000,6.60556511614014,6.72970816683683,6.60556511614014,6.65753197457132,190506.03209182,0.0,1.0
1999-09-01,23.0,23.06,22.94,23.0,71700,6.64020968842759,6.65753197457132,6.62288740228387,6.64020968842759,248350.590926973,0.0,1.0
1999-09-02,23.5,23.88,22.88,23.0,64000,6.78456207295863,6.89426988520221,6.60556511614014,6.64020968842759,221679.746434118,0.0,1.0
1999-09-03,23.63,23.94,23.63,23.69,69600,6.8220936929367,6.91159217134594,6.8220936929367,6.83941597908042,241076.724247103,0.0,1.0
1999-09-07,23.75,23.94,23.75,23.75,63700,6.85673826522414,6.91159217134594,6.85673826522414,6.85673826522414,220640.622622708,0.0,1.0
1999-09-08,23.31,23.63,23.25,23.5,49200,6.72970816683683,6.8220936929367,6.71238588069311,6.78456207295863,170416.305071228,0.0,1.0
1999-09-09,23.56,23.75,23.44,23.5,25800,6.80188435910235,6.85673826522414,6.7672397868149,6.78456207295863,89364.6477812537,0.0,1.0
1999-09-10,23.38,23.81,23.25,23.69,34500,6.74991750067118,6.87406055136787,6.71238588069311,6.83941597908042,119499.238312142,0.0,1.0
1999-09-13,23.5,23.5,23.06,23.44,34800,6.78456207295863,6.78456207295863,6.65753197457132,6.7672397868149,120538.362123551,0.0,1.0
1999-09-14,23.13,23.5,23.06,23.5,19800,6.67774130840566,6.78456207295863,6.65753197457132,6.78456207295863,68582.1715530552,0.0,1.0
1999-09-15,23.31,23.5,23.19,23.38,39700,6.72970816683683,6.78456207295863,6.69506359454939,6.74991750067118,137510.717709914,0.0,1.0
1999-09-16,23.44,23.5,23.06,23.44,95000,6.7672397868149,6.78456207295863,6.65753197457132,6.7672397868149,329055.873613144,0.0,1.0
1999-09-17,23.31,23.5,23.19,23.38,95400,6.72970816683683,6.78456207295863,6.69506359454939,6.74991750067118,330441.372028357,0.0,1.0
1999-09-20,22.75,23.38,22.75,23.19,78600,6.56803349616207,6.74991750067118,6.56803349616207,6.69506359454939,272250.438589401,0.0,1.0
1999-09-21,22.31,23.69,22.19,22.88,67100,6.44100339777476,6.83941597908042,6.40635882548732,6.60556511614014,232417.35915202,0.0,1.0
1999-09-22,23.5,24.0,22.38,22.5,172300,6.78456207295863,6.92891445748966,6.46121273160911,6.49585730389656,596803.442353101,0.0,1.0
1999-09-23,24.25,24.63,23.5,23.5,84500,7.00109064975518,7.11079846199876,6.78456207295863,6.78456207295863,292686.540213796,0.0,1.0
1999-09-24,23.88,24.56,23.81,24.38,65800,6.89426988520221,7.09058912816442,6.87406055136787,7.03862226973325,227914.489302577,0.0,1.0
1999-09-27,24.13,24.5,23.88,23.88,73200,6.96644607746773,7.0732668420207,6.89426988520221,6.89426988520221,253546.209984022,0.0,1.0
1999-09-28,22.63,24.19,22.5,24.13,69200,6.53338892387463,6.98376836361146,6.49585730389656,6.96644607746773,239691.22583189,0.0,1.0
1999-09-29,23.13,23.13,22.69,22.75,96100,6.67774130840566,6.67774130840566,6.55071121001835,6.56803349616207,332865.99425498,0.0,1.0
1999-09-30,24.5,24.5,23.19,23.25,67500,7.0732668420207,7.0732668420207,6.69506359454939,6.71238588069311,233802.857567233,0.0,1.0
1999-10-01,23.25,24.5,23.13,24.5,56000,6.71238588069311,7.0732668420207,6.67774130840566,7.0732668420207,193969.778129853,0.0,1.0
1999-10-04,24.0,24.25,23.5,23.5,57500,6.92891445748966,7.00109064975518,6.78456207295863,6.78456207295863,199165.397186903,0.0,1.0
1999-10-05,24.38,24.5,24.0,24.0,126700,7.03862226973325,7.0732668420207,6.92891445748966,6.92891445748966,438856.623018792,0.0,1.0
1999-10-06,24.19,24.63,24.19,24.5,76400,6.98376836361146,7.11079846199876,6.98376836361146,7.0732668420207,264630.197305728,0.0,1.0
1999-10-07,24.31,24.31,23.75,24.19,64400,7.0184129358989,7.0184129358989,6.85673826522414,6.98376836361146,223065.244849331,0.0,1.0
1999-10-08,24.25,24.31,23.75,24.31,192300,7.00109064975518,7.0184129358989,6.85673826522414,7.0184129358989,666078.363113763,0.0,1.0
1999-10-11,24.19,24.25,23.75,24.19,57500,6.98376836361146,7.00109064975518,6.85673826522414,6.98376836361146,199165.397186902,0.0,1.0
1999-10-12,23.88,24.0,23.81,23.94,72100,6.89426988520221,6.92891445748966,6.87406055136787,6.91159217134594,249736.089342186,0.0,1.0
1999-10-13,23.75,24.0,23.63,24.0,47400,6.85673826522414,6.92891445748966,6.8220936929367,6.92891445748966,164181.562202768,0.0,1.0
1999-10-14,23.5,23.63,23.25,23.63,57400,6.78456207295863,6.8220936929367,6.71238588069311,6.8220936929367,198819.022583099,0.0,1.0
1999-10-15,23.13,23.63,22.75,23.63,53100,6.67774130840566,6.8220936929367,6.56803349616207,6.8220936929367,183924.914619557,0.0,1.0
1999-10-18,23.44,23.75,22.88,22.88,46900,6.7672397868149,6.85673826522414,6.60556511614014,6.60556511614014,162449.689183752,0.0,1.0
1999-10-19,23.81,24.19,23.63,23.75,55300,6.87406055136787,6.98376836361146,6.8220936929367,6.85673826522414,191545.15590323,0.0,1.0
1999-10-20,23.06,24.0,22.88,23.81,66900,6.65753197457132,6.92891445748966,6.60556511614014,6.87406055136787,231724.609944413,0.0,1.0
1999-10-21,22.88,23.13,22.56,23.06,69200,6.60556511614014,6.67774130840566,6.51317959004028,6.65753197457132,239691.22583189,0.0,1.0
1999-10-22,23.0,23.25,22.63,22.63,75900,6.64020968842759,6.71238588069311,6.53338892387463,6.53338892387463,262898.324286712,0.0,1.0
1999-10-25,23.94,24.0,22.75,22.75,89800,6.91159217134594,6.92891445748966,6.56803349616207,6.56803349616207,311044.394215371,0.0,1.0
1999-10-26,25.88,26.0,23.94,23.94,96100,7.47167942332635,7.5063239956138,6.91159217134594,6.91159217134594,332865.99425498,0.0,1.0
1999-10-27,25.31,26.5,25.25,25.63,100700,7.30711770496097,7.65067638014483,7.28979541881725,7.39950323106083,348799.226029932,0.0,1.0
1999-10-28,24.81,26.13,24.75,25.31,100300,7.16276532042994,7.54385561559187,7.14544303428621,7.30711770496097,347413.727614719,0.0,1.0
1999-10-29,24.38,24.88,24.38,24.81,242000,7.03862226973325,7.18297465426428,7.03862226973325,7.16276532042994,838226.541204007,0.0,1.0
1999-11-01,24.38,24.56,24.31,24.38,93200,7.03862226973325,7.09058912816442,7.0184129358989,7.03862226973325,322821.130744684,0.0,1.0
1999-11-02,24.25,24.25,23.88,24.0,94600,7.09636322354566,7.09636322354566,6.98808881559878,7.02320483979777,323271.220445476,0.33,1.0
1999-11-03,25.31,25.63,24.19,24.25,106100,7.40655477063673,7.50019750183403,7.07880521144617,7.09636322354566,362569.518914007,0.0,1.0
1999-11-04,25.5,25.75,24.94,25.13,51100,7.46215514228513,7.53531352603302,7.29828036268985,7.35388073433825,174621.134934079,0.0,1.0
1999-11-05,25.06,25.75,24.88,25.75,68800,7.33339638688884,7.53531352603302,7.28072235059035,7.53531352603302,235106.342142164,0.0,1.0
1999-11-08,24.5,25.0,24.44,25.0,28700,7.16952160729355,7.31583837478934,7.15196359519406,7.31583837478934,98074.8840040716,0.0,1.0
1999-11-09,23.75,24.38,23.44,24.38,72700,6.95004645604987,7.13440558309457,6.85933006020249,7.13440558309457,248433.591188014,0.0,1.0
1999-11-10,25.94,25.94,23.69,23.75,106900,7.59091389768142,7.59091389768142,6.93248844395038,6.95004645604987,365303.313590078,0.0,1.0
1999-11-11,25.25,26.0,25.19,25.81,70300,7.38899675853724,7.60847190978092,7.37143874643774,7.55287153813252,240232.207159799,0.0,1.0
1999-11-12,25.0,25.5,25.0,25.25,53600,7.31583837478934,7.46215514228513,7.31583837478934,7.38899675853724,183164.243296803,0.0,1.0
1999-11-15,24.94,25.0,24.63,24.75,23800,7.29828036268985,7.31583837478934,7.20756396684246,7.24267999104145,81330.3916131325,0.0,1.0
1999-11-16,24.81,24.94,24.63,24.94,29200,7.26023800314094,7.29828036268985,7.20756396684246,7.29828036268985,99783.5056766164,0.0,1.0
1999-11-17,25.06,25.5,24.94,24.94,88200,7.33339638688884,7.46215514228513,7.29828036268985,7.29828036268985,301400.863036903,0.0,1.0
1999-11-18,25.81,25.81,25.0,25.0,34600,7.55287153813252,7.55287153813252,7.31583837478934,7.31583837478934,118236.6197401,0.0,1.0
1999-11-19,26.06,26.44,25.81,25.88,82500,7.62602992188041,7.73723066517721,7.55287153813252,7.57335588558193,281922.575969892,0.0,1.0
1999-11-22,25.5,25.88,25.25,25.88,80100,7.46215514228513,7.57335588558193,7.38899675853724,7.57335588558193,273721.191941677,0.0,1.0
1999-11-23,26.13,26.25,25.38,25.38,108500,7.64651426932982,7.68163029352881,7.42703911808614,7.42703911808614,370770.902942222,0.0,1.0
1999-11-24,26.44,26.88,26.06,26.25,100600,7.73723066517721,7.8659894205735,7.62602992188041,7.68163029352881,343774.680516014,0.0,1.0
1999-11-26,26.25,26.5,26.0,26.5,45900,7.68163029352881,7.7547886772767,7.60847190978092,7.7547886772767,156851.469539613,0.0,1.0
1999-11-29,26.19,26.75,26.0,26.06,107900,7.66407228142931,7.8279470610246,7.60847190978092,7.62602992188041,368720.556935168,0.0,1.0
1999-11-30,26.25,26.63,25.88,26.0,128700,7.68163029352881,7.79283103682561,7.57335588558193,7.60847190978092,439799.218513032,0.0,1.0
1999-12-01,25.81,26.31,25.75,26.25,71100,7.55287153813252,7.6991883056283,7.53531352603302,7.68163029352881,242966.00183587,0.0,1.0
1999-12-02,26.63,26.63,25.81,26.06,137100,7.79283103682561,7.79283103682561,7.55287153813252,7.62602992188041,468504.062611784,0.0,1.0
1999-12-03,27.13,27.56,26.69,26.88,61600,7.93914780432139,8.06498022436777,7.8103890489251,7.8659894205735,210502.19005752,0.0,1.0
1999-12-06,26.94,27.44,26.81,27.13,54700,7.883547432673,8.02986420016878,7.84550507312409,7.93914780432139,186923.210976401,0.0,1.0
1999-12-07,25.94,27.0,25.88,26.94,50400,7.59091389768142,7.90110544477249,7.57335588558193,7.883547432673,172229.064592516,0.0,1.0
1999-12-08,25.75,26.25,25.75,26.0,85800,7.53531352603302,7.68163029352881,7.53531352603302,7.60847190978092,293199.479008688,0.0,1.0
1999-12-09,25.94,26.25,25.81,26.0,100900,7.59091389768142,7.68163029352881,7.55287153813252,7.60847190978092,344799.853519541,0.0,1.0
1999-12-10,25.88,26.0,25.69,25.94,43100,7.57335588558193,7.60847190978092,7.51775551393353,7.59091389768142,147283.188173362,0.0,1.0
1999-12-13,25.94,26.13,25.69,25.75,77700,7.59091389768142,7.64651426932982,7.51775551393353,7.53531352603302,265519.807913462,0.0,1.0
1999-12-14,25.56,25.88,25.38,25.88,22400,7.47971315438462,7.57335588558193,7.42703911808614,7.57335588558193,76546.2509300071,0.0,1.0
1999-12-15,26.06,26.38,25.38,25.38,59100,7.62602992188041,7.71967265307771,7.42703911808614,7.42703911808614,201959.081694795,0.0,1.0
1999-12-16,25.75,26.25,25.56,25.88,68100,7.53531352603302,7.68163029352881,7.47971315438462,7.57335588558193,232714.271800602,0.0,1.0
1999-12-17,26.12,26.44,25.62,25.75,80100,7.6435879339799,7.73723066517721,7.49727116648412,7.53531352603302,273721.191941677,0.0,1.0
1999-12-20,25.13,26.19,24.81,26.13,62300,7.35388073433825,7.66407228142931,7.26023800314094,7.64651426932982,212894.260399082,0.0,1.0
1999-12-21,26.0,26.0,25.0,25.0,108100,7.60847190978092,7.60847190978092,7.31583837478934,7.31583837478934,369404.005604186,0.0,1.0
1999-12-22,25.88,26.44,25.88,26.44,55700,7.57335588558193,7.73723066517721,7.57335588558193,7.73723066517721,190340.454321491,0.0,1.0
1999-12-23,26.0,26.19,25.75,25.88,38000,7.60847190978092,7.66407228142931,7.53531352603302,7.57335588558193,129855.247113405,0.0,1.0
1999-12-27,27.0,27.19,26.25,26.25,98300,7.90110544477249,7.95670581642089,7.68163029352881,7.68163029352881,335915.020822308,0.0,1.0
1999-12-28,27.19,27.38,26.69,26.88,58800,7.95670581642089,8.01230618806929,7.8103890489251,7.8659894205735,200933.908691268,0.0,1.0
1999-12-29,27.5,27.81,27.0,27.0,40600,8.04742221226828,8.13813860811566,7.90110544477249,7.90110544477249,138740.079810638,0.0,1.0
1999-12-30,27.31,27.56,27.19,27.19,30500,7.99182184061988,8.06498022436777,7.95670581642089,7.95670581642089,104225.922025233,0.0,1.0
1999-12-31,27.44,27.44,27.0,27.0,31800,8.02986420016878,8.02986420016878,7.90110544477249,7.90110544477249,108668.338373849,0.0,1.0
2000-01-03,27.0,27.81,26.94,27.69,41500,7.90110544477249,8.13813860811566,7.883547432673,8.10302258391668,141815.598821218,0.0,1.0
2000-01-04,26.88,26.88,26.63,26.75,57700,7.8659894205735,7.8659894205735,7.79283103682561,7.8279470610246,197174.94101167,0.0,1.0
2000-01-05,27.56,27.75,26.88,26.88,58400,8.06498022436777,8.12058059601617,7.8659894205735,7.8659894205735,199567.011353233,0.0,1.0
2000-01-06,28.88,28.88,27.56,27.81,130800,8.45125649055665,8.45125649055665,8.06498022436777,8.13813860811566,446975.42953772,0.0,1.0
2000-01-07,28.44,28.75,28.25,28.75,66700,8.32249773516036,8.41321413100774,8.26689736351196,8.41321413100774,227930.131117476,0.0,1.0
2000-01-10,28.19,28.38,27.88,28.31,27200,8.24933935141246,8.30493972306086,8.15862295556507,8.28445537561145,92949.0189864372,0.0,1.0
2000-01-11,27.5,28.13,27.5,28.13,61400,8.04742221226828,8.23178133931297,8.04742221226828,8.23178133931297,209818.741388501,0.0,1.0
2000-01-12,26.94,27.56,26.38,27.56,43300,7.883547432673,8.06498022436777,7.71967265307771,8.06498022436777,147966.63684238,0.0,1.0
2000-01-13,27.5,27.5,26.88,27.19,84200,8.04742221226828,8.04742221226828,7.8659894205735,7.95670581642089,287731.889656544,0.0,1.0
2000-01-14,27.5,27.75,27.25,27.25,36000,8.04742221226828,8.12058059601617,7.97426382852038,7.97426382852038,123020.760423226,0.0,1.0
2000-01-18,26.56,27.5,26.25,27.38,38800,7.7723466893762,8.04742221226828,7.68163029352881,8.01230618806929,132589.041789476,0.0,1.0
2000-01-19,26.81,26.81,26.0,26.0,42900,7.84550507312409,7.84550507312409,7.60847190978092,7.60847190978092,146599.739504344,0.0,1.0
2000-01-20,26.63,28.13,26.63,28.0,68700,7.79283103682561,8.23178133931297,7.79283103682561,8.19373897976406,234764.617807655,0.0,1.0
2000-01-21,25.75,26.69,25.63,26.69,58800,7.53531352603302,7.8103890489251,7.50019750183403,7.8103890489251,200933.908691269,0.0,1.0
2000-01-24,25.31,26.0,25.25,25.75,59000,7.40655477063673,7.60847190978092,7.38899675853724,7.53531352603302,201617.357360286,0.0,1.0
2000-01-25,25.5,25.63,25.25,25.44,34400,7.46215514228513,7.50019750183403,7.38899675853724,7.44459713018563,117553.171071082,0.0,1.0
2000-01-26,25.0,25.69,24.81,25.63,65100,7.31583837478934,7.51775551393353,7.26023800314094,7.50019750183403,222462.541765333,0.0,1.0
2000-01-27,24.0,24.94,23.75,24.81,81100,7.02320483979777,7.29828036268985,6.95004645604987,7.26023800314094,277138.435286767,0.0,1.0
2000-01-28,24.81,24.81,23.75,24.0,130500,7.26023800314094,7.26023800314094,6.95004645604987,7.02320483979777,445950.256534193,0.0,1.0
2000-01-31,24.0,25.06,24.0,24.75,54000,7.02320483979777,7.33339638688884,7.02320483979777,7.24267999104145,184531.140634838,0.0,1.0
2000-02-01,24.0,24.38,23.88,24.06,53800,7.02320483979777,7.13440558309457,6.98808881559878,7.04076285189726,183847.69196582,0.0,1.0
2000-02-02,25.12,25.5,24.0,24.0,67300,7.35095439898833,7.46215514228513,7.02320483979777,7.02320483979777,229980.47712453,0.0,1.0
2000-02-03,24.0,25.25,23.81,25.13,68100,7.02320483979777,7.38899675853724,6.96760446814937,7.35388073433825,232714.271800602,0.0,1.0
2000-02-04,23.81,24.06,23.38,23.88,54800,7.06417353469659,7.13834587336413,6.93659711218842,7.0849417895235,184704.975548996,0.33,1.0
2000-02-07,23.44,24.06,23.31,24.06,63400,6.95439847346863,7.13834587336413,6.91582885736151,7.13834587336413,213691.522806685,0.0,1.0
2000-02-08,23.5,23.81,23.5,23.56,48600,6.97219983474884,7.06417353469659,6.97219983474884,6.99000119602905,163807.697293453,0.0,1.0
2000-02-09,23.38,24.06,23.25,23.56,53900,6.93659711218842,7.13834587336413,6.8980274960813,6.99000119602905,181671.499673192,0.0,1.0
2000-02-10,22.94,23.5,22.94,23.5,79500,6.80605379613355,6.97219983474884,6.80605379613355,6.97219983474884,267957.03569608,0.0,1.0
2000-02-11,23.44,23.5,22.81,22.94,53900,6.95439847346863,6.97219983474884,6.76748418002643,6.80605379613355,181671.499673192,0.0,1.0
2000-02-14,23.81,24.06,23.19,23.69,40000,7.06417353469659,7.13834587336413,6.88022613480109,7.02857081213617,134821.150035764,0.0,1.0
2000-02-15,24.56,24.63,23.63,23.63,50300,7.28669055069921,7.30745880552612,7.01076945085596,7.01076945085596,169537.596169973,0.0,1.0
2000-02-16,24.69,25.0,24.56,24.56,33500,7.32526016680633,7.41723386675408,7.28669055069921,7.28669055069921,112912.713154952,0.0,1.0
2000-02-17,24.63,25.13,24.63,24.94,81700,7.30745880552612,7.4558034828612,7.30745880552612,7.39943250547387,275372.198948047,0.0,1.0
2000-02-18,24.31,24.69,24.31,24.69,93600,7.21251821203167,7.32526016680633,7.21251821203167,7.32526016680633,315481.491083687,0.0,1.0
2000-02-22,23.44,24.31,23.31,24.31,25200,6.95439847346863,7.21251821203167,6.91582885736151,7.21251821203167,84937.3245225311,0.0,1.0
2000-02-23,23.25,23.75,23.25,23.5,67600,6.8980274960813,7.04637217341638,6.8980274960813,6.97219983474884,227847.743560441,0.0,1.0
2000-02-24,22.81,23.13,22.63,23.06,74500,6.76748418002643,6.86242477352088,6.7140800961858,6.84165651869397,251104.39194161,0.0,1.0
2000-02-25,22.44,23.0,22.31,22.81,53400,6.65770911879847,6.82385515741376,6.61913950269134,6.76748418002643,179986.235297744,0.0,1.0
2000-02-28,22.38,22.75,22.0,22.69,62300,6.63990775751826,6.74968281874622,6.52716580274359,6.73188145746601,209983.941180702,0.0,1.0
2000-02-29,22.25,22.56,22.0,22.44,59400,6.60133814141113,6.69331184135888,6.52716580274359,6.65770911879847,200209.407803109,0.0,1.0
2000-03-01,22.31,23.13,22.19,22.25,65400,6.61913950269134,6.86242477352088,6.58353678013092,6.60133814141113,220432.580308474,0.0,1.0
2000-03-02,22.69,23.03,22.5,22.63,63100,6.73188145746601,6.83275583805386,6.67551048007867,6.7140800961858,212680.364181417,0.0,1.0
2000-03-03,23.19,23.19,22.81,22.81,63200,6.88022613480109,6.88022613480109,6.76748418002643,6.76748418002643,213017.417056507,0.0,1.0
2000-03-06,23.63,23.75,23.13,23.19,53800,7.01076945085596,7.04637217341638,6.86242477352088,6.88022613480109,181334.446798102,0.0,1.0
2000-03-07,23.81,24.13,23.56,23.63,43800,7.06417353469659,7.15911412819104,6.99000119602905,7.01076945085596,147629.159289161,0.0,1.0
2000-03-08,23.0,23.88,22.56,23.81,58300,6.82385515741376,7.0849417895235,6.69331184135888,7.06417353469659,196501.826177125,0.0,1.0
2000-03-09,22.88,23.25,22.63,23.13,83100,6.78825243485334,6.8980274960813,6.7140800961858,6.86242477352088,280090.939199299,0.0,1.0
2000-03-10,22.5,23.06,22.5,22.81,40300,6.67551048007867,6.84165651869397,6.67551048007867,6.76748418002643,135832.308661032,0.0,1.0
2000-03-13,22.19,22.56,22.13,22.5,67100,6.58353678013092,6.69331184135888,6.56573541885071,6.67551048007867,226162.479184994,0.0,1.0
2000-03-14,21.81,22.31,21.63,22.25,87400,6.47079482535626,6.61913950269134,6.41739074151563,6.60133814141113,294584.212828144,0.0,1.0
2000-03-15,22.0,22.13,20.75,21.81,205700,6.52716580274359,6.56573541885071,6.15630410940589,6.47079482535626,693317.764058915,0.0,1.0
2000-03-16,23.0,23.19,22.06,22.13,146100,6.82385515741376,6.88022613480109,6.5449671640238,6.56573541885071,492434.250505627,0.0,1.0
2000-03-17,22.94,23.0,22.75,22.75,71400,6.80605379613355,6.82385515741376,6.74968281874622,6.74968281874622,240655.752813838,0.0,1.0
2000-03-20,22.81,23.0,22.5,22.81,59000,6.76748418002643,6.82385515741376,6.67551048007867,6.76748418002643,198861.196302751,0.0,1.0
2000-03-21,21.88,21.88,20.75,21.5,221800,6.49156308018317,6.49156308018317,6.15630410940589,6.37882112540851,747583.27694831,0.0,1.0
2000-03-22,22.56,22.63,21.69,21.88,115800,6.69331184135888,6.7140800961858,6.43519210279584,6.49156308018317,390307.229353536,0.0,1.0
2000-03-23,22.81,23.38,22.56,22.56,149500,6.76748418002643,6.93659711218842,6.69331184135888,6.69331184135888,503894.048258666,0.0,1.0
2000-03-24,21.63,22.75,21.25,22.75,116300,6.41739074151563,6.74968281874622,6.30464878674097,6.74968281874622,391992.493728983,0.0,1.0
2000-03-27,20.5,21.88,20.5,21.75,109000,6.08213177073835,6.49156308018317,6.08213177073835,6.45299346407605,367387.633847456,0.0,1.0
2000-03-28,21.19,21.31,20.25,20.75,90100,6.28684742546076,6.32245014802118,6.00795943207081,6.15630410940589,303684.640455558,0.0,1.0
2000-03-29,20.88,21.06,20.5,21.06,131600,6.19487372551301,6.24827780935364,6.08213177073835,6.24827780935364,443561.583617663,0.0,1.0
2000-03-30,21.13,21.63,20.75,20.88,63500,6.26904606418055,6.41739074151563,6.15630410940589,6.19487372551301,214028.575681775,0.0,1.0
2000-03-31,20.81,21.25,20.75,21.13,103100,6.1741054706861,6.30464878674097,6.15630410940589,6.26904606418055,347501.514217181,0.0,1.0
2000-04-03,20.94,21.13,20.63,21.0,85200,6.21267508679322,6.26904606418055,6.12070138684547,6.23047644807343,287169.049576177,0.0,1.0
2000-04-04,20.5,20.94,20.38,20.88,49300,6.08213177073835,6.21267508679322,6.04652904817793,6.19487372551301,166167.067419079,0.0,1.0
2000-04-05,20.38,20.75,20.13,20.75,55400,6.04652904817793,6.15630410940589,5.97235670951039,6.15630410940589,186727.292799533,0.0,1.0
2000-04-06,20.38,20.75,20.25,20.63,95100,6.04652904817793,6.15630410940589,6.00795943207081,6.12070138684547,320537.284210028,0.0,1.0
2000-04-07,19.94,20.81,19.88,20.44,131100,5.91598573212306,6.1741054706861,5.89818437084285,6.06433040945814,441876.319242215,0.0,1.0
2000-04-10,19.63,20.25,19.63,20.0,106800,5.82401203217531,6.00795943207081,5.82401203217531,5.93378709340327,359972.470595489,0.0,1.0
2000-04-11,20.06,20.31,18.75,19.88,882700,5.95158845468348,6.02576079335102,5.56292540006556,5.89818437084285,2975165.72841421,0.0,1.0
2000-04-12,21.06,21.5,20.69,20.69,78800,6.24827780935364,6.37882112540851,6.13850274812568,6.13850274812568,265597.665570454,0.0,1.0
2000-04-13,20.75,21.25,20.56,21.25,67400,6.15630410940589,6.30464878674097,6.09993313201856,6.30464878674097,227173.637810262,0.0,1.0
2000-04-14,20.25,21.13,20.25,20.5,46100,6.00795943207081,6.26904606418055,6.00795943207081,6.08213177073835,155381.375416218,0.0,1.0
2000-04-17,20.0,20.44,19.81,20.13,64100,5.93378709340327,6.06433040945814,5.87741611601594,5.97235670951039,216050.892932311,0.0,1.0
2000-04-18,19.88,20.0,19.13,19.88,87000,5.89818437084285,5.93378709340327,5.67566735484022,5.89818437084285,293236.001327786,0.0,1.0
2000-04-19,20.38,20.63,19.81,19.81,113400,6.04652904817793,6.12070138684547,5.87741611601594,5.87741611601594,382217.96035139,0.0,1.0
2000-04-20,20.44,20.56,20.0,20.44,117500,6.06433040945814,6.09993313201856,5.93378709340327,6.06433040945814,396037.128230056,0.0,1.0
2000-04-24,20.13,20.56,20.0,20.56,87800,5.97235670951039,6.09993313201856,5.93378709340327,6.09993313201856,295932.424328501,0.0,1.0
2000-04-25,20.19,20.19,19.75,20.19,104900,5.9901580707906,5.9901580707906,5.85961475473573,5.9901580707906,353568.46596879,0.0,1.0
2000-04-26,20.44,20.63,20.19,20.38,53500,6.06433040945814,6.12070138684547,5.9901580707906,6.04652904817793,180323.288172834,0.0,1.0
2000-04-27,20.13,20.56,19.88,20.5,61200,5.97235670951039,6.09993313201856,5.89818437084285,6.08213177073835,206276.359554718,0.0,1.0
2000-04-28,20.06,20.5,19.94,20.0,81400,6.04949594172463,6.18218677992796,6.01330753130554,6.03140173651508,269920.670371503,0.33,1.0
2000-05-01,20.88,20.88,20.0,20.0,49600,6.29678341292175,6.29678341292175,6.03140173651508,6.03140173651508,164472.546074036,0.0,1.0
2000-05-02,20.69,20.94,20.63,20.69,81000,6.23948509642486,6.31487761813129,6.22139089121531,6.23948509642486,268594.278870906,0.0,1.0
2000-05-03,20.69,20.81,20.47,20.5,46100,6.23948509642486,6.27567350684394,6.17313967732319,6.18218677992796,152866.620443812,0.0,1.0
2000-05-04,21.31,21.38,20.69,20.88,110700,6.42645855025682,6.44756845633463,6.23948509642486,6.29678341292175,367078.847790239,0.0,1.0
2000-05-05,20.75,21.25,20.5,21.19,120100,6.2575793016344,6.40836434504728,6.18218677992796,6.39027013983773,398249.048054269,0.0,1.0
2000-05-08,21.0,21.25,20.75,20.75,39700,6.33297182334084,6.40836434504728,6.2575793016344,6.2575793016344,131644.356434259,0.0,1.0
2000-05-09,21.0,21.0,20.5,21.0,39000,6.33297182334084,6.33297182334084,6.18218677992796,6.33297182334084,129323.171308214,0.0,1.0
2000-05-10,20.69,21.25,20.63,20.88,110700,6.23948509642486,6.40836434504728,6.22139089121531,6.29678341292175,367078.847790238,0.0,1.0
2000-05-11,21.13,21.13,20.63,20.81,30200,6.37217593462819,6.37217593462819,6.22139089121531,6.27567350684394,100142.558295079,0.0,1.0
2000-05-12,21.25,21.5,21.06,21.13,38600,6.40836434504728,6.48375686675372,6.35106602855038,6.37217593462819,127996.779807617,0.0,1.0
2000-05-15,21.06,21.25,20.5,21.13,55800,6.35106602855038,6.40836434504728,6.18218677992796,6.37217593462819,185031.614333291,0.0,1.0
2000-05-16,21.75,21.75,21.19,21.19,111900,6.55914938846015,6.55914938846015,6.39027013983773,6.39027013983773,371058.02229203,0.0,1.0
2000-05-17,21.5,21.63,21.31,21.5,42400,6.48375686675372,6.52296097804106,6.42645855025682,6.48375686675372,140597.499063289,0.0,1.0
2000-05-18,21.56,21.75,21.06,21.25,49300,6.50185107196326,6.55914938846015,6.35106602855038,6.40836434504728,163477.752448589,0.0,1.0
2000-05-19,21.06,21.56,20.88,21.56,48200,6.35106602855038,6.50185107196326,6.29678341292175,6.50185107196326,159830.175821947,0.0,1.0
2000-05-22,21.0,21.25,20.88,21.13,34800,6.33297182334084,6.40836434504728,6.29678341292175,6.37217593462819,115396.060551945,0.0,1.0
2000-05-23,20.31,20.81,20.19,20.75,30000,6.12488846343107,6.27567350684394,6.08870005301198,6.2575793016344,99479.36254478,0.0,1.0
2000-05-24,20.63,20.94,20.25,20.31,38000,6.22139089121531,6.31487761813129,6.10679425822152,6.12488846343107,126007.192556721,0.0,1.0
2000-05-25,20.63,20.69,20.5,20.63,45100,6.22139089121531,6.23948509642486,6.18218677992796,6.22139089121531,149550.641692319,0.0,1.0
2000-05-26,20.94,20.94,20.56,20.56,24100,6.31487761813129,6.31487761813129,6.20028098513751,6.20028098513751,79915.0879109734,0.0,1.0
2000-05-30,20.81,21.38,20.69,20.94,59500,6.27567350684394,6.44756845633463,6.23948509642486,6.31487761813129,197300.735713814,0.0,1.0
2000-05-31,20.88,21.25,20.81,20.81,44200,6.29678341292175,6.40836434504728,6.27567350684394,6.27567350684394,146566.260815976,0.0,1.0
2000-06-01,21.19,21.25,20.69,20.88,95500,6.39027013983773,6.40836434504728,6.23948509642486,6.29678341292175,316675.97076755,0.0,1.0
2000-06-02,21.25,21.88,21.25,21.38,47400,6.40836434504728,6.5983534997475,6.40836434504728,6.44756845633463,157177.392820752,0.0,1.0
2000-06-05,21.38,21.63,21.25,21.38,78100,6.44756845633463,6.52296097804106,6.40836434504728,6.44756845633463,258977.940491577,0.0,1.0
2000-06-06,21.5,21.63,21.31,21.44,25800,6.48375686675372,6.52296097804106,6.42645855025682,6.46566266154417,85552.2517885108,0.0,1.0
2000-06-07,21.38,21.53,21.19,21.38,75200,6.44756845633463,6.49280396935849,6.39027013983773,6.44756845633463,249361.602112248,0.0,1.0
2000-06-08,21.19,21.31,20.75,21.31,27000,6.39027013983773,6.42645855025682,6.2575793016344,6.42645855025682,89531.4262903021,0.0,1.0
2000-06-09,21.06,21.19,21.0,21.13,12900,6.35106602855038,6.39027013983773,6.33297182334084,6.37217593462819,42776.1258942554,0.0,1.0
2000-06-12,21.25,21.38,21.06,21.06,26800,6.40836434504728,6.44756845633463,6.35106602855038,6.35106602855038,88868.2305400035,0.0,1.0
2000-06-13,21.06,21.31,21.0,21.31,34300,6.35106602855038,6.42645855025682,6.33297182334084,6.42645855025682,113738.071176199,0.0,1.0
2000-06-14,21.44,21.5,21.25,21.31,38100,6.46566266154417,6.48375686675372,6.40836434504728,6.42645855025682,126338.790431871,0.0,1.0
2000-06-15,21.38,21.38,21.06,21.31,16600,6.44756845633463,6.44756845633463,6.35106602855038,6.42645855025682,55045.2472747782,0.0,1.0
2000-06-16,21.19,21.5,21.13,21.38,36800,6.39027013983773,6.48375686675372,6.37217593462819,6.44756845633463,122028.01805493,0.0,1.0
2000-06-19,21.19,21.38,20.75,21.19,36400,6.39027013983773,6.44756845633463,6.2575793016344,6.39027013983773,120701.626554333,0.0,1.0
2000-06-20,21.19,21.38,21.13,21.13,53400,6.39027013983773,6.44756845633463,6.37217593462819,6.37217593462819,177073.265329709,0.0,1.0
2000-06-21,20.94,21.19,20.88,21.19,23200,6.31487761813129,6.39027013983773,6.29678341292175,6.39027013983773,76930.7070346299,0.0,1.0
2000-06-22,19.69,20.56,19.69,20.56,108600,5.9379150095991,6.20028098513751,5.9379150095991,6.20028098513751,360115.292412104,0.0,1.0
2000-06-23,19.88,20.0,19.63,19.75,31600,5.99521332609599,6.03140173651508,5.91982080438956,5.95600921480865,104784.928547168,0.0,1.0
2000-06-26,19.56,19.94,19.5,19.94,36700,5.89871089831175,6.01330753130554,5.88061669310221,6.01330753130554,121696.420179781,0.0,1.0
2000-06-27,19.56,19.94,19.5,19.56,65700,5.89871089831175,6.01330753130554,5.88061669310221,5.89871089831175,217859.803973068,0.0,1.0
2000-06-28,19.88,19.88,19.38,19.56,66900,5.99521332609599,5.99521332609599,5.84442828268312,5.89871089831175,221838.97847486,0.0,1.0
2000-06-29,19.69,20.38,19.69,19.88,57900,5.9379150095991,6.14599836950887,5.9379150095991,5.99521332609599,191995.169711426,0.0,1.0
2000-06-30,21.13,21.31,20.06,20.19,87300,6.37217593462819,6.42645855025682,6.04949594172463,6.08870005301198,289484.94500531,0.0,1.0
2000-07-03,21.38,21.5,21.25,21.25,20100,6.44756845633463,6.48375686675372,6.40836434504728,6.40836434504728,66651.1729050026,0.0,1.0
2000-07-05,21.0,21.5,21.0,21.5,82200,6.33297182334084,6.48375686675372,6.33297182334084,6.48375686675372,272573.453372697,0.0,1.0
2000-07-06,21.75,22.0,21.25,21.25,104200,6.55914938846015,6.63454191016659,6.40836434504728,6.40836434504728,345524.985905536,0.0,1.0
2000-07-07,23.19,23.19,21.88,21.88,98800,6.99341031348924,6.99341031348924,6.5983534997475,6.5983534997475,327618.700647476,0.0,1.0
2000-07-10,23.06,23.19,23.0,23.19,108500,6.95420620220189,6.99341031348924,6.93611199699235,6.99341031348924,359783.694536955,0.0,1.0
2000-07-11,23.31,23.31,22.88,23.0,72600,7.02959872390833,7.02959872390833,6.89992358657326,6.93611199699235,240740.057358368,0.0,1.0
2000-07-12,23.0,23.06,22.63,23.06,44800,6.93611199699235,6.95420620220189,6.82453106486682,6.95420620220189,148555.848066871,0.0,1.0
2000-07-13,23.06,23.06,22.81,23.0,21300,6.95420620220189,6.95420620220189,6.87881368049545,6.93611199699235,70630.3474067939,0.0,1.0
2000-07-14,23.0,23.06,22.63,23.0,28300,6.93611199699235,6.95420620220189,6.82453106486682,6.93611199699235,93842.1986672425,0.0,1.0
2000-07-17,23.13,23.31,22.94,23.0,90600,6.97531610827969,7.02959872390833,6.9180177917828,6.93611199699235,300427.674885236,0.0,1.0
2000-07-18,23.31,23.31,23.06,23.19,20700,7.02959872390833,7.02959872390833,6.95420620220189,6.99341031348924,68640.7601558982,0.0,1.0
2000-07-19,23.19,23.25,23.13,23.25,20900,6.99341031348924,7.01150451869879,6.97531610827969,7.01150451869879,69303.9559061968,0.0,1.0
2000-07-20,23.19,23.25,23.0,23.19,34300,6.99341031348924,7.01150451869879,6.93611199699235,6.99341031348924,113738.071176199,0.0,1.0
2000-07-21,23.19,23.38,22.75,23.13,47900,6.99341031348924,7.05070862998613,6.86071947528591,6.97531610827969,158835.382196499,0.0,1.0
2000-07-24,22.81,23.38,22.81,23.13,51700,6.87881368049545,7.05070862998613,6.87881368049545,6.97531610827969,171436.101452171,0.0,1.0
2000-07-25,23.38,23.38,22.81,22.94,149100,7.05070862998613,7.05070862998613,6.87881368049545,6.9180177917828,494412.431847557,0.0,1.0
2000-07-26,24.63,24.63,23.31,23.31,80300,7.42767123851833,7.42767123851833,7.02959872390833,7.02959872390833,266273.093744861,0.0,1.0
2000-07-27,29.25,29.38,24.75,24.75,347400,8.82092503965331,8.86012915094066,7.46385964893742,7.46385964893742,1151971.01826855,0.0,1.0
2000-07-28,29.06,29.06,28.44,29.0,227600,8.76362672315642,8.76362672315642,8.57665326932445,8.74553251794687,754716.763839731,0.0,1.0
2000-07-31,30.81,31.25,28.75,29.0,336700,9.29137437510149,9.42406521330482,8.67013999624043,8.74553251794687,1116490.04562758,0.0,1.0
2000-08-01,30.0,31.13,29.75,30.5,194900,9.04710260477263,9.38787680288573,8.97171008306619,9.1978876481855,646284.258665921,0.0,1.0
2000-08-02,29.56,29.88,29.19,29.88,165200,8.91441176656929,9.01091419435354,8.80283083444377,9.01091419435354,547799.689746589,0.0,1.0
2000-08-03,29.19,29.75,29.19,29.56,85000,8.80283083444377,8.97171008306619,8.80283083444377,8.91441176656929,281858.193876877,0.0,1.0
2000-08-04,29.56,29.56,28.94,29.0,102900,8.91441176656929,8.91441176656929,8.72743831273733,8.74553251794687,341214.213528596,0.0,1.0
2000-08-07,30.94,30.94,29.38,29.44,157400,9.33057848638884,9.33057848638884,8.86012915094066,8.8782233561502,521935.055484946,0.0,1.0
2000-08-08,31.69,31.69,30.63,30.81,126300,9.55675605150815,9.55675605150815,9.23709175947285,9.29137437510149,418808.116313524,0.0,1.0
2000-08-09,31.13,31.69,30.56,31.69,93000,9.38787680288573,9.55675605150815,9.21598185339505,9.55675605150815,308386.023888818,0.0,1.0
2000-08-10,30.94,31.06,30.63,31.0,92600,9.33057848638884,9.36676689680793,9.23709175947285,9.34867269159838,307059.632388221,0.0,1.0
2000-08-11,31.5,31.75,30.88,30.94,46000,9.49945773501126,9.5748502567177,9.31248428117929,9.33057848638884,152535.022568663,0.0,1.0
2000-08-14,32.06,32.06,31.38,31.38,52900,9.66833698363368,9.66833698363368,9.46326932459217,9.46326932459217,175415.275953962,0.0,1.0
2000-08-15,31.88,32.25,31.75,31.81,74200,9.61405436800504,9.72563530013057,9.5748502567177,9.59294446192724,246045.623360756,0.0,1.0
2000-08-16,31.13,31.81,30.94,31.75,147000,9.38787680288573,9.59294446192724,9.33057848638884,9.5748502567177,487448.876469422,0.0,1.0
2000-08-17,31.0,31.5,30.88,31.0,59100,9.34867269159838,9.49945773501126,9.31248428117929,9.34867269159838,195974.344213217,0.0,1.0
2000-08-18,30.69,31.0,30.31,31.0,26000,9.2551859646824,9.34867269159838,9.14058933168861,9.34867269159838,86215.4475388093,0.0,1.0
2000-08-21,30.31,31.0,30.25,30.75,27200,9.14058933168861,9.34867269159838,9.12249512647907,9.27328016989194,90194.6220406006,0.0,1.0
2000-08-22,31.25,31.38,30.31,30.31,44100,9.42406521330482,9.46326932459217,9.14058933168861,9.14058933168861,146234.662940827,0.0,1.0
2000-08-23,31.44,31.63,31.13,31.25,67500,9.48136352980171,9.53866184629861,9.38787680288573,9.42406521330482,223828.565725755,0.0,1.0
2000-08-24,32.06,32.38,31.25,31.38,84200,9.66833698363368,9.76483941141792,9.42406521330482,9.46326932459217,279205.410875683,0.0,1.0
2000-08-25,32.38,32.5,31.75,31.75,60700,9.86435754007042,9.90091476381373,9.67243211541803,9.67243211541803,199249.266058737,0.33,1.0
2000-08-28,32.94,32.94,32.25,32.38,102900,10.0349579175392,10.0349579175392,9.82475388101516,9.86435754007042,337771.820056739,0.0,1.0
2000-08-29,33.06,33.19,32.81,32.88,85400,10.0715151412825,10.1111188003378,9.99535425848396,10.0166793056676,280327.63297226,0.0,1.0
2000-08-30,32.81,33.06,32.81,33.0,66200,9.99535425848396,10.0715151412825,9.99535425848396,10.0532365294109,217303.153428145,0.0,1.0
2000-08-31,32.5,33.25,32.38,32.75,62500,9.90091476381373,10.1293974122094,9.86435754007042,9.9770756466123,205157.811015998,0.0,1.0
2000-09-01,32.38,32.81,32.38,32.63,30300,9.86435754007042,9.99535425848396,9.86435754007042,9.94051842286899,99460.5067805557,0.0,1.0
2000-09-05,32.19,32.25,31.69,32.25,93300,9.80647526914351,9.82475388101516,9.65415350354638,9.82475388101516,306259.580284681,0.0,1.0
2000-09-06,32.63,32.88,32.31,32.38,55800,9.94051842286899,10.0166793056676,9.84303249288682,9.86435754007042,183164.893675083,0.0,1.0
2000-09-07,32.63,32.63,32.13,32.63,59300,9.94051842286899,9.94051842286899,9.78819665727185,9.94051842286899,194653.731091979,0.0,1.0
2000-09-08,32.25,32.75,32.0,32.63,76900,9.82475388101516,9.9770756466123,9.7485929982166,9.94051842286899,252426.170674084,0.0,1.0
2000-09-11,32.25,32.25,31.75,32.06,38100,9.82475388101516,9.82475388101516,9.67243211541803,9.76687161008826,125064.201595352,0.0,1.0
2000-09-12,32.06,32.19,31.88,32.13,32100,9.76687161008826,9.80647526914351,9.71203577447329,9.78819665727185,105369.051737816,0.0,1.0
2000-09-13,32.44,32.44,31.88,31.88,63700,9.88263615194207,9.88263615194207,9.71203577447329,9.71203577447329,209096.840987505,0.0,1.0
2000-09-14,32.44,32.5,32.31,32.31,28100,9.88263615194207,9.90091476381373,9.84303249288682,9.84303249288682,92238.9518327927,0.0,1.0
2000-09-15,31.56,32.13,31.56,32.06,42800,9.61454984449112,9.78819665727185,9.61454984449112,9.76687161008826,140492.068983755,0.0,1.0
2000-09-18,30.44,31.63,30.19,31.63,60300,9.27334908955354,9.63587489167472,9.19718820675497,9.63587489167472,197936.256068235,0.0,1.0
2000-09-19,29.75,30.44,29.0,30.44,65000,9.06314505302949,9.27334908955354,8.83466240463379,9.27334908955354,213364.123456638,0.0,1.0
2000-09-20,29.94,30.0,29.69,29.69,46700,9.1210273239564,9.13930593582806,9.04486644115784,9.04486644115784,153293.916391154,0.0,1.0
2000-09-21,29.63,29.94,29.25,29.88,25500,9.02658782928618,9.1210273239564,8.91082328743236,9.10274871208475,83704.3868945271,0.0,1.0
2000-09-22,30.06,30.25,29.25,29.56,26900,9.15758454769972,9.21546681862663,8.91082328743236,9.00526278210258,88299.9218612854,0.0,1.0
2000-09-25,30.0,30.0,29.38,30.0,34300,9.13930593582806,9.13930593582806,8.95042694648761,9.13930593582806,112590.60668558,0.0,1.0
2000-09-26,29.44,29.94,29.13,29.94,30900,8.96870555835927,9.1210273239564,8.87426606368905,9.1210273239564,101430.021766309,0.0,1.0
2000-09-27,29.13,29.56,28.78,29.5,33000,8.87426606368905,9.00526278210258,8.76764082777105,8.98698417023093,108323.324216447,0.0,1.0
2000-09-28,29.31,29.38,28.81,29.19,41700,8.92910189930402,8.95042694648761,8.77678013370688,8.8925446755607,136881.291509874,0.0,1.0
2000-09-29,29.13,29.38,29.13,29.19,85000,8.87426606368905,8.95042694648761,8.87426606368905,8.8925446755607,279014.622981757,0.0,1.0
2000-10-02,29.38,29.44,28.88,29.25,61600,8.95042694648761,8.96870555835927,8.79810518089048,8.91082328743236,202203.538537368,0.0,1.0
2000-10-03,29.31,29.69,29.0,29.38,49200,8.92910189930402,9.04486644115784,8.83466240463379,8.95042694648761,161500.228831793,0.0,1.0
2000-10-04,29.25,29.75,29.19,29.38,40900,8.91082328743236,9.06314505302949,8.8925446755607,8.95042694648761,134255.271528869,0.0,1.0
2000-10-05,29.63,29.88,29.0,29.0,67700,9.02658782928618,9.10274871208475,8.83466240463379,8.83466240463379,222226.940892529,0.0,1.0
2000-10-06,29.25,30.19,29.19,29.88,44800,8.91082328743236,9.19718820675497,8.8925446755607,9.10274871208475,147057.118936267,0.0,1.0
2000-10-09,29.63,29.75,29.25,29.38,39500,9.02658782928618,9.06314505302949,8.91082328743236,8.95042694648761,129659.736562111,0.0,1.0
2000-10-10,29.75,30.13,29.63,29.63,44500,9.06314505302949,9.17890959488332,9.02658782928618,9.02658782928618,146072.36144339,0.0,1.0
2000-10-11,29.75,29.94,29.38,29.75,50200,9.06314505302949,9.1210273239564,8.95042694648761,9.06314505302949,164782.753808049,0.0,1.0
2000-10-12,28.75,29.69,28.5,29.69,38300,8.75850152183522,9.04486644115784,8.68234063903666,9.04486644115784,125720.706590604,0.0,1.0
2000-10-13,28.31,28.44,27.81,28.25,72500,8.62445836810975,8.664062027165,8.47213660251261,8.60617975623809,237983.060778557,0.0,1.0
2000-10-16,27.56,28.31,27.5,28.31,23200,8.39597571971404,8.62445836810975,8.37769710784239,8.62445836810975,76154.5794491384,0.0,1.0
2000-10-17,27.13,27.5,26.88,27.5,47800,8.26497900130051,8.37769710784239,8.18881811850194,8.37769710784239,156904.693865035,0.0,1.0
2000-10-18,27.31,27.31,26.25,27.06,50200,8.31981483691548,8.31981483691548,7.99689269384955,8.24365395411691,164782.753808049,0.0,1.0
2000-10-19,26.63,27.25,26.38,27.06,74000,8.11265723570338,8.30153622504382,8.03649635290481,8.24365395411691,242906.848242941,0.0,1.0
2000-10-20,28.19,28.19,26.38,26.63,228600,8.58790114436643,8.58790114436643,8.03649635290481,8.11265723570338,750385.209572114,0.0,1.0
2000-10-23,29.06,29.44,27.94,27.94,119800,8.85294101650545,8.96870555835927,8.51174026156787,8.51174026156787,393246.492155464,0.0,1.0
2000-10-24,29.81,30.38,29.06,29.06,115100,9.08142366490115,9.25507047768188,8.85294101650545,8.85294101650545,377818.624767061,0.0,1.0
2000-10-25,29.19,29.81,29.13,29.81,50700,8.8925446755607,9.08142366490115,8.87426606368905,9.08142366490115,166424.016296177,0.0,1.0
2000-10-26,29.0,29.13,28.5,29.06,84000,8.83466240463379,8.87426606368905,8.68234063903666,8.85294101650545,275732.098005501,0.0,1.0
2000-10-27,29.69,29.69,28.88,29.13,32900,9.04486644115784,9.04486644115784,8.79810518089048,8.87426606368905,107995.071718821,0.0,1.0
2000-10-30,31.13,31.44,29.44,29.44,114800,9.48355312607758,9.57799262074781,8.96870555835927,8.96870555835927,376833.867274185,0.0,1.0
2000-10-31,31.0,31.5,30.06,30.94,119900,9.54448183231644,9.69842508767638,9.25506851223974,9.52600864167324,389429.207923581,0.33,1.0
2000-11-01,32.0,32.13,31.0,31.0,115800,9.85236834303632,9.89239358942991,9.54448183231644,9.54448183231644,376112.612823609,0.0,1.0
2000-11-02,31.56,32.0,31.19,32.0,65800,9.71689827831957,9.85236834303632,9.60298026935322,9.85236834303632,213715.111604434,0.0,1.0
2000-11-03,31.13,31.56,31.06,31.56,63000,9.58450707871002,9.71689827831957,9.56295502295963,9.71689827831957,204620.85153616,0.0,1.0
2000-11-06,31.69,31.81,31.0,31.0,176800,9.75692352471316,9.79386990599954,9.54448183231644,9.54448183231644,574237.564311002,0.0,1.0
2000-11-07,33.25,33.31,31.63,31.75,165200,10.2372264814362,10.2556996720794,9.73845033406996,9.77539671535635,536561.344028152,0.0,1.0
2000-11-08,32.56,34.5,32.56,33.13,127500,10.0247847890395,10.622084619836,10.0247847890395,10.2002801001498,414113.628108894,0.0,1.0
2000-11-09,32.19,33.88,32.06,32.31,68400,9.9108667800731,10.4311949831897,9.87084153367952,9.94781316135949,222159.781667831,0.0,1.0
2000-11-10,31.75,33.75,31.63,32.19,102700,9.77539671535635,10.3911697367961,9.73845033406996,9.9108667800731,333564.467504185,0.0,1.0
2000-11-13,32.75,32.75,31.63,31.94,68400,10.0832832260762,10.0832832260762,9.73845033406996,9.83389515239313,222159.781667832,0.0,1.0
2000-11-14,33.5,33.63,32.56,32.56,88000,10.3141981091161,10.3542233555097,10.0247847890395,10.0247847890395,285819.602145749,0.0,1.0
2000-11-15,33.38,33.63,33.19,33.31,110100,10.2772517278298,10.3542233555097,10.218753290793,10.2556996720794,357599.297684622,0.0,1.0
2000-11-16,32.0,33.38,31.94,33.38,64000,9.85236834303632,10.2772517278298,9.83389515239313,10.2772517278298,207868.801560544,0.0,1.0
2000-11-17,31.94,32.75,31.63,32.25,55800,9.83389515239313,10.0832832260762,9.73845033406996,9.92933997071629,181235.611360599,0.0,1.0
2000-11-20,31.69,32.38,31.69,31.75,70500,9.75692352471316,9.96936521710988,9.75692352471316,9.77539671535635,228980.476719036,0.0,1.0
2000-11-21,32.81,32.88,31.75,31.75,74100,10.1017564167194,10.1233084724698,9.77539671535635,9.77539671535635,240673.096806818,0.0,1.0
2000-11-22,33.06,33.06,32.5,32.81,78400,10.1787280443994,10.1787280443994,10.0063115983963,10.1017564167194,254639.281911666,0.0,1.0
2000-11-24,33.25,33.25,33.0,33.06,31500,10.2372264814362,10.2372264814362,10.1602548537562,10.1787280443994,102310.42576808,0.0,1.0
2000-11-27,33.38,33.94,33.13,33.13,85100,10.2772517278298,10.4496681738329,10.2002801001498,10.2002801001498,276400.547075034,0.0,1.0
2000-11-28,34.81,34.81,32.63,33.25,107400,10.7175294381592,10.7175294381592,10.0463368447899,10.2372264814362,348829.832618787,0.0,1.0
2000-11-29,33.44,35.0,33.19,34.81,67200,10.295724918473,10.776027875196,10.218753290793,10.7175294381592,218262.24163857,0.0,1.0
2000-11-30,33.19,34.13,33.13,33.56,67300,10.218753290793,10.5081666108697,10.2002801001498,10.3326712997593,218587.036641009,0.0,1.0
2000-12-01,34.63,35.06,33.31,33.31,109100,10.6621098662296,10.7945010658392,10.2556996720794,10.2556996720794,354351.34766024,0.0,1.0
2000-12-04,35.31,35.44,34.06,34.38,107000,10.8714726935191,10.9114979399127,10.4866145551193,10.5851382385496,347530.652609035,0.0,1.0
2000-12-05,36.56,38.0,34.94,35.19,173700,11.256330831919,11.6996874073556,10.7575546845528,10.8345263122328,564168.919235413,0.0,1.0
2000-12-06,35.5,36.75,35.38,36.56,85800,10.9299711305559,11.3148292689558,10.8930247492695,11.256330831919,278674.112092104,0.0,1.0
2000-12-07,35.44,35.94,35.38,35.38,43200,10.9114979399127,11.0654411952727,10.8930247492695,10.8930247492695,140311.441053367,0.0,1.0
2000-12-08,38.25,38.25,35.44,35.56,128100,11.7766590350356,11.7766590350356,10.9114979399127,10.9484443211991,416062.398123526,0.0,1.0
2000-12-11,37.25,38.25,37.0,38.25,111500,11.4687725243157,11.7766590350356,11.3918008966357,11.7766590350356,362146.42771876,0.0,1.0
2000-12-12,36.75,38.06,36.63,37.0,108100,11.3148292689558,11.7181605979988,11.2778828876694,11.3918008966357,351103.397635855,0.0,1.0
2000-12-13,35.63,36.63,35.63,36.63,74500,10.9699963769495,11.2778828876694,10.9699963769495,11.2778828876694,241972.276816571,0.0,1.0
2000-12-14,35.06,35.81,34.38,35.81,130400,10.7945010658392,11.0254159488791,10.5851382385496,11.0254159488791,423532.683179607,0.0,1.0
2000-12-15,34.13,34.81,34.13,34.81,95900,10.5081666108697,10.7175294381592,10.5081666108697,10.7175294381592,311478.407338377,0.0,1.0
2000-12-18,33.25,34.19,33.19,34.19,133700,10.2372264814362,10.5266398015129,10.218753290793,10.5266398015129,434250.918260072,0.0,1.0
2000-12-19,32.94,33.19,32.63,33.19,234800,10.141781663113,10.218753290793,10.0463368447899,10.218753290793,762618.665725246,0.0,1.0
2000-12-20,31.06,32.88,31.0,32.88,210800,9.56295502295963,10.1233084724698,9.54448183231644,10.1233084724698,684667.865140041,0.0,1.0
2000-12-21,32.13,32.19,31.13,31.19,124200,9.89239358942991,9.9108667800731,9.58450707871002,9.60298026935322,403395.39302843,0.0,1.0
2000-12-22,34.0,34.0,31.63,32.38,97200,10.4681413644761,10.4681413644761,9.73845033406996,9.96936521710988,315700.742370075,0.0,1.0
2000-12-26,33.31,33.94,32.56,33.88,49200,10.2556996720794,10.4496681738329,10.0247847890395,10.4311949831897,159799.141199668,0.0,1.0
2000-12-27,33.63,33.63,32.69,33.25,38500,10.3542233555097,10.3542233555097,10.064810035433,10.2372264814362,125046.075938765,0.0,1.0
2000-12-28,35.25,35.25,33.63,33.63,55200,10.8529995028759,10.8529995028759,10.3542233555097,10.3542233555097,179286.84134597,0.0,1.0
2000-12-29,35.0,35.19,34.5,35.06,102500,10.776027875196,10.8345263122328,10.622084619836,10.7945010658392,332914.877499308,0.0,1.0
2001-01-02,32.81,34.81,32.19,34.75,101000,10.1017564167194,10.7175294381592,9.9108667800731,10.699056247516,328042.952462734,0.0,1.0
2001-01-03,33.0,33.0,31.94,32.81,147800,10.1602548537562,10.1602548537562,9.83389515239313,10.1017564167194,480047.013603881,0.0,1.0
2001-01-04,32.88,33.25,32.44,32.94,89700,10.1233084724698,10.2372264814362,9.98783840775307,10.141781663113,291341.1171872,0.0,1.0
2001-01-05,31.81,32.94,31.63,32.94,51200,9.79386990599954,10.141781663113,9.73845033406996,10.141781663113,166295.041248435,0.0,1.0
2001-01-08,31.25,32.25,30.81,31.94,141500,9.62145345999641,9.92933997071629,9.48598339527966,9.83389515239313,459584.928450265,0.0,1.0
2001-01-09,31.0,31.63,30.81,31.38,80100,9.54448183231644,9.73845033406996,9.48598339527966,9.66147870638999,260160.796953118,0.0,1.0
2001-01-10,32.0,32.25,31.0,31.06,83700,9.85236834303632,9.92933997071629,9.54448183231644,9.56295502295963,271853.417040899,0.0,1.0
2001-01-11,31.75,31.88,31.19,31.88,52000,9.77539671535635,9.81542196174994,9.60298026935322,9.81542196174994,168893.401267942,0.0,1.0
2001-01-12,31.75,32.0,31.56,31.75,55500,9.77539671535635,9.85236834303632,9.71689827831957,9.77539671535635,180261.226353284,0.0,1.0
2001-01-16,31.94,32.19,31.25,31.63,114200,9.83389515239313,9.9108667800731,9.62145345999641,9.73845033406996,370915.892784595,0.0,1.0
2001-01-17,32.5,32.88,31.75,31.88,77900,10.0063115983963,10.1233084724698,9.77539671535635,9.81542196174994,253015.306899473,0.0,1.0
2001-01-18,32.38,33.0,32.19,32.5,76200,9.96936521710988,10.1602548537562,9.9108667800731,10.0063115983963,247493.791858022,0.0,1.0
2001-01-19,31.31,33.0,30.5,32.5,146300,9.6399266506396,10.1602548537562,9.39053857695649,10.0063115983963,475175.088567305,0.0,1.0
2001-01-22,29.06,31.56,28.5,31.56,243700,8.94718200151986,9.71689827831957,8.77476555551672,9.71689827831957,791525.420942258,0.0,1.0
2001-01-23,28.81,29.63,28.38,29.06,190600,8.87021037383989,9.12267731263019,8.73781917423034,8.94718200151986,619059.274647494,0.0,1.0
2001-01-24,28.94,29.31,28.56,28.56,87200,8.91023562023347,9.02415362919983,8.79323874615992,8.79323874615992,283221.242126241,0.0,1.0
2001-01-25,28.63,29.38,28.38,28.94,72600,8.81479080191031,9.04570568495022,8.73781917423034,8.91023562023347,235801.171770242,0.0,1.0
2001-01-26,28.44,28.75,27.06,28.5,140000,8.75629236487353,8.8517371831967,8.33140898008009,8.77476555551672,454713.003413689,0.0,1.0
2001-01-29,26.97,28.59,26.0,28.4,128300,8.3036991941153,8.80247534148151,8.00504927871701,8.74397690444473,416711.988128403,0.0,1.0
2001-01-30,27.38,27.45,26.75,27.22,109400,8.42993266351045,8.45148471926084,8.23596416175693,8.38067082179527,355325.732667555,0.0,1.0
2001-01-31,27.57,27.8,27.38,27.4,82300,8.48843110054723,8.5592449980128,8.42993266351045,8.43609039372485,267306.287006762,0.0,1.0
2001-02-01,28.32,28.47,27.65,27.65,97500,8.71934598358714,8.76552896019513,8.51306202140482,8.51306202140482,316675.127377391,0.0,1.0
2001-02-02,27.7,28.49,27.7,28.0,78400,8.63005889547838,8.87618692895953,8.63005889547838,8.72352523730666,251641.3881182,0.33,1.0
2001-02-05,28.02,28.28,27.71,27.71,55100,8.72975632676188,8.81076048967973,8.63317444020599,8.63317444020599,176855.108231031,0.0,1.0
2001-02-06,27.74,28.3,27.7,28.27,55000,8.64252107438882,8.81699157913495,8.63005889547838,8.80764494495212,176534.137072717,0.0,1.0
2001-02-07,27.2,28.01,27.1,27.96,60000,8.4742816590979,8.72664078203427,8.44312621182181,8.71106305839623,192582.694988419,0.0,1.0
2001-02-08,26.55,27.27,26.47,27.19,204600,8.27177125180328,8.49609047219117,8.24684689398241,8.47116611437029,656706.989910507,0.0,1.0
2001-02-09,26.64,26.65,26.4,26.55,61500,8.29981115435177,8.30292669907938,8.22503808088914,8.27177125180328,197397.262363129,0.0,1.0
2001-02-12,26.2,26.85,25.8,26.74,192700,8.16272718633695,8.36523759363157,8.03810539723257,8.33096660162786,618511.422071137,0.0,1.0
2001-02-13,26.89,27.14,26.3,26.3,106200,8.37769977254201,8.45558839073224,8.19388263361305,8.19388263361305,340871.370129501,0.0,1.0
2001-02-14,27.15,27.54,27.05,27.54,223400,8.45870393545985,8.58021017983662,8.42754848818376,8.58021017983662,717049.567673545,0.0,1.0
2001-02-15,28.0,28.06,27.05,27.05,65700,8.72352523730666,8.74221850567232,8.42754848818376,8.42754848818376,210878.051012318,0.0,1.0
2001-02-16,26.63,27.91,26.5,27.9,113800,8.29669560962416,8.69548533475818,8.25619352816523,8.69236979003057,365265.178161367,0.0,1.0
2001-02-20,27.88,28.0,26.63,26.64,76800,8.68613870057535,8.72352523730666,8.29669560962416,8.29981115435177,246505.849585176,0.0,1.0
2001-02-21,26.92,27.88,26.92,27.88,51400,8.38704640672483,8.68613870057535,8.38704640672483,8.68613870057535,164979.175373412,0.0,1.0
2001-02-22,26.91,27.22,26.65,26.93,55100,8.38393086199723,8.48051274855312,8.30292669907938,8.39016195145244,176855.108231031,0.0,1.0
2001-02-23,26.59,26.91,26.1,26.91,54700,8.28423343071372,8.38393086199723,8.13157173906085,8.38393086199723,175571.223597775,0.0,1.0
2001-02-26,27.75,27.75,26.59,26.59,59900,8.64563661911643,8.64563661911643,8.28423343071372,8.28423343071372,192261.723830104,0.0,1.0
2001-02-27,27.54,27.78,27.54,27.75,69200,8.58021017983662,8.65498325329925,8.58021017983662,8.64563661911643,222112.041553309,0.0,1.0
2001-02-28,27.7,27.9,27.55,27.6,35400,8.63005889547838,8.69236979003057,8.58332572456423,8.59890344820228,113623.790043167,0.0,1.0
2001-03-01,28.03,28.24,27.35,27.7,51000,8.73287187148949,8.79829831076929,8.52101483001204,8.63005889547838,163695.290740156,0.0,1.0
2001-03-02,28.08,28.6,27.9,28.04,73100,8.74844959512754,8.91045792096323,8.69236979003057,8.7359874162171,234629.916727556,0.0,1.0
2001-03-05,28.7,28.85,28.03,28.08,46600,8.94161336823933,8.98834653915347,8.73287187148949,8.74844959512754,149572.559774338,0.0,1.0
2001-03-06,28.78,28.78,28.09,28.71,36100,8.96653772606021,8.96653772606021,8.75156513985515,8.94472891296694,115870.588151365,0.0,1.0
2001-03-07,29.32,29.44,28.42,28.78,58000,9.13477714135112,9.17216367808243,8.85437811586626,8.96653772606021,186163.271822138,0.0,1.0
2001-03-08,29.48,29.5,28.92,29.33,40100,9.18462585699287,9.19085694644809,9.01015535224674,9.13789268607873,128709.434483926,0.0,1.0
2001-03-09,30.54,30.71,29.4,29.4,146100,9.51487359811948,9.56783785848884,9.159701499172,9.159701499172,468938.862296799,0.0,1.0
2001-03-12,30.25,30.5,29.78,30.29,97300,9.4245228010188,9.50241141920904,9.27809219882116,9.43698497992924,312304.937039552,0.0,1.0
2001-03-13,30.16,30.22,29.26,29.75,105800,9.39648289847032,9.41517616683598,9.11608387298546,9.26874556463833,339587.485496245,0.0,1.0
2001-03-14,29.55,30.0,29.3,29.91,108600,9.20643467008614,9.34663418282857,9.1285460518959,9.31859428028008,348574.677929037,0.0,1.0
2001-03-15,29.73,29.73,29.4,29.55,59400,9.26251447518311,9.26251447518311,9.159701499172,9.20643467008614,190656.868038534,0.0,1.0
2001-03-16,29.54,29.9,29.4,29.6,130500,9.20331912535853,9.31547873555247,9.159701499172,9.22201239372419,418867.36159981,0.0,1.0
2001-03-19,30.56,30.62,29.36,29.55,65600,9.5211046875747,9.53979795594036,9.14723932026156,9.20643467008614,210557.079854004,0.0,1.0
2001-03-20,29.64,30.5,29.64,30.5,66000,9.23447457263462,9.50241141920904,9.23447457263462,9.50241141920904,211840.96448726,0.0,1.0
2001-03-21,28.64,29.6,28.4,29.6,77600,8.92292009987367,9.22201239372419,8.84814702641104,9.22201239372419,249073.618851688,0.0,1.0
2001-03-22,28.05,28.65,27.05,28.64,104400,8.73910296094471,8.92603564460128,8.42754848818376,8.92292009987367,335093.889279848,0.0,1.0
2001-03-23,28.13,28.3,28.07,28.15,28500,8.76402731876559,8.81699157913495,8.74533405039993,8.7702584082208,91476.7801194987,0.0,1.0
2001-03-26,28.38,28.44,28.11,28.13,36100,8.84191593695583,8.86060920532148,8.75779622931037,8.76402731876559,115870.588151365,0.0,1.0
2001-03-27,27.9,28.3,27.42,28.3,91000,8.69236979003057,8.81699157913495,8.54282364310531,8.81699157913495,292083.754065768,0.0,1.0
2001-03-28,27.69,28.0,27.4,27.7,103700,8.62694335075077,8.72352523730666,8.53659255365009,8.63005889547838,332847.09117165,0.0,1.0
2001-03-29,27.69,27.92,27.3,27.69,71100,8.62694335075077,8.69860087948579,8.505437106374,8.62694335075077,228210.493561276,0.0,1.0
2001-03-30,28.05,28.05,27.7,27.7,61900,8.73910296094471,8.73910296094471,8.63005889547838,8.63005889547838,198681.146996385,0.0,1.0
2001-04-02,27.4,28.09,27.35,28.0,79600,8.53659255365009,8.75156513985515,8.52101483001204,8.72352523730666,255493.042017969,0.0,1.0
2001-04-03,26.78,27.5,26.35,27.5,74700,8.3434287805383,8.56774800092619,8.20946035725109,8.56774800092619,239765.455260581,0.0,1.0
2001-04-04,27.07,27.38,26.75,26.75,46600,8.43377957763898,8.53036146419487,8.33408214635547,8.33408214635547,149572.559774338,0.0,1.0
2001-04-05,27.54,27.56,27.0,27.0,71000,8.58021017983662,8.58644126929184,8.41197076454571,8.41197076454571,227889.522402962,0.0,1.0
2001-04-06,26.9,27.45,26.6,27.45,52600,8.38081531726962,8.55217027728814,8.28734897544133,8.55217027728814,168830.82927318,0.0,1.0
2001-04-09,27.28,27.47,27.01,27.05,81100,8.49920601691878,8.55840136674336,8.41508630927332,8.42754848818376,260307.609392679,0.0,1.0
2001-04-10,27.95,28.29,27.36,27.4,78800,8.70794751366861,8.81387603440734,8.52413037473965,8.53659255365009,252925.272751456,0.0,1.0
2001-04-11,27.64,28.0,27.35,28.0,53900,8.61136562711272,8.72352523730666,8.52101483001204,8.72352523730666,173003.454331263,0.0,1.0
2001-04-12,27.38,27.55,27.2,27.5,53300,8.53036146419487,8.58332572456423,8.4742816590979,8.56774800092619,171077.627381378,0.0,1.0
2001-04-16,26.69,27.3,26.5,27.0,56600,8.31538887798982,8.505437106374,8.25619352816523,8.41197076454571,181669.675605741,0.0,1.0
2001-04-17,26.98,27.2,26.55,26.7,60900,8.40573967509049,8.4742816590979,8.27177125180328,8.31850442271742,195471.435413245,0.0,1.0
2001-04-18,27.5,27.55,26.98,26.99,124500,8.56774800092619,8.58332572456423,8.40573967509049,8.4088552198181,399609.092100968,0.0,1.0
2001-04-19,27.09,27.8,26.7,27.75,87400,8.4400106670942,8.66121434275447,8.31850442271742,8.64563661911643,280528.792366463,0.0,1.0
2001-04-20,26.75,27.05,26.57,27.05,89900,8.33408214635547,8.42754848818376,8.2780023412585,8.42754848818376,288553.071324314,0.0,1.0
2001-04-23,26.26,26.4,26.26,26.3,71600,8.18142045470261,8.22503808088914,8.18142045470261,8.19388263361305,229815.349352846,0.0,1.0
2001-04-24,26.81,26.81,26.1,26.1,85800,8.35277541472113,8.35277541472113,8.13157173906085,8.13157173906085,275393.253833438,0.0,1.0
2001-04-25,26.45,26.81,26.0,26.81,77000,8.24061580452719,8.35277541472113,8.10041629178476,8.35277541472113,247147.791901804,0.0,1.0
2001-04-26,26.61,26.65,26.25,26.44,95000,8.29046452016894,8.30292669907938,8.178304909975,8.23750025979958,304922.600398329,0.0,1.0
2001-04-27,26.15,26.45,26.15,26.36,94000,8.1471494626989,8.24061580452719,8.1471494626989,8.2125759019787,301712.888815189,0.0,1.0
2001-04-30,26.2,26.5,26.1,26.16,105900,8.16272718633695,8.25619352816523,8.13157173906085,8.15026500742651,339908.456654559,0.0,1.0
2001-05-01,26.18,26.29,25.82,26.21,86800,8.15649609688173,8.19076708888543,8.04433648668779,8.16584273106456,278602.965416579,0.0,1.0
2001-05-02,26.52,26.55,26.03,26.1,67300,8.26242461762045,8.27177125180328,8.10976292596759,8.13157173906085,216013.589545343,0.0,1.0
2001-05-03,26.7,27.0,26.26,26.52,99100,8.31850442271742,8.41197076454571,8.18142045470261,8.26242461762045,318082.417889205,0.0,1.0
2001-05-04,26.53,26.53,26.16,26.3,68900,8.36835313835918,8.36835313835918,8.25164410476729,8.29580427963989,218432.106028261,0.33,1.0
2001-05-07,26.18,26.64,26.18,26.55,99200,8.25795270117766,8.40305041861623,8.25795270117766,8.37466173476955,314491.508243882,0.0,1.0
2001-05-08,25.95,26.28,25.85,26.18,142100,8.18540384245837,8.28949568322952,8.15386086040651,8.25795270117766,450496.404450158,0.0,1.0
2001-05-09,26.28,26.37,25.95,25.95,36700,8.28949568322952,8.3178843670762,8.18540384245837,8.18540384245837,116349.176941033,0.0,1.0
2001-05-10,26.11,26.34,26.01,26.2,72200,8.23587261374135,8.30842147246064,8.20432963168949,8.26426129758803,228894.021121051,0.0,1.0
2001-05-11,25.65,26.18,25.51,26.15,44000,8.09077489630278,8.25795270117766,8.04661472143018,8.2484898065621,139492.201237206,0.0,1.0
2001-05-14,25.6,25.66,25.35,25.65,37200,8.07500340527685,8.09392919450797,7.9961459501472,8.09077489630278,117934.315591456,0.0,1.0
2001-05-15,25.99,26.05,25.37,25.4,58900,8.19802103527912,8.21694682451024,8.00245454655757,8.01191744117313,186729.333019805,0.0,1.0
2001-05-16,26.9,27.09,25.94,25.97,126800,8.48506217195107,8.54499383784961,8.18224954425319,8.19171243886874,401991.16174722,0.0,1.0
2001-05-17,26.74,27.2,26.33,27.0,70200,8.43459340066809,8.57969111810666,8.30526717425545,8.51660515400293,222553.46651936,0.0,1.0
2001-05-18,27.1,27.45,26.74,26.74,76300,8.5481481360548,8.65854857323631,8.43459340066809,8.43459340066809,241892.158054518,0.0,1.0
2001-05-21,28.54,28.74,27.1,27.1,125900,9.00236707760162,9.06545304170534,8.5481481360548,8.5481481360548,399137.912176459,0.0,1.0
2001-05-22,28.57,28.95,28.12,28.5,161400,9.01182997221718,9.13169330401425,8.86988655298379,8.98974988478087,511682.756356477,0.0,1.0
2001-05-23,28.63,28.75,28.37,28.57,125400,9.03075576144829,9.06860733991053,8.94874400811345,9.01182997221718,397552.773526036,0.0,1.0
2001-05-24,28.53,28.6,28.34,28.6,86500,8.99921277939643,9.02129286683274,8.93928111349789,9.02129286683274,274228.986523143,0.0,1.0
2001-05-25,28.77,28.85,28.45,28.6,61100,9.0749159363209,9.10015032196239,8.97397839375494,9.02129286683274,193703.943081665,0.0,1.0
2001-05-29,29.45,29.72,28.85,28.85,93300,9.28940821427357,9.3745742658136,9.10015032196239,9.10015032196239,295786.872168893,0.0,1.0
2001-05-30,29.5,29.55,29.46,29.55,106600,9.3051797052995,9.32095119632543,9.29256251247875,9.32095119632543,337951.560270139,0.0,1.0
2001-05-31,29.5,29.8,29.5,29.51,98600,9.3051797052995,9.39980865145509,9.3051797052995,9.30833400350469,312589.341863375,0.0,1.0
2001-06-01,30.02,30.1,29.5,29.5,101600,9.46920321196919,9.49443759761068,9.3051797052995,9.3051797052995,322100.173765911,0.0,1.0
2001-06-04,30.04,30.19,29.96,30.0,82700,9.47551180837956,9.52282628145735,9.45027742273807,9.46289461555881,262181.93277993,0.0,1.0
2001-06-05,30.97,31.08,30.0,30.02,114400,9.76886154146188,9.80355882171893,9.46289461555881,9.46920321196919,362679.723216735,0.0,1.0
2001-06-06,31.51,31.76,30.9,31.03,151200,9.93919364454194,10.0180510996716,9.74678145402558,9.787787330693,479345.927887852,0.0,1.0
2001-06-07,31.52,31.8,31.3,31.65,83800,9.94234794274713,10.0306682924923,9.87295338223303,9.98335381941455,265669.23781086,0.0,1.0
2001-06-08,31.02,31.3,31.0,31.3,33400,9.78463303248781,9.87295338223303,9.77832443607744,9.87295338223303,105887.261848243,0.0,1.0
2001-06-11,30.35,31.0,30.33,31.0,80500,9.57329505274033,9.77832443607744,9.56698645632996,9.77832443607744,255207.32271807,0.0,1.0
2001-06-12,29.95,30.36,29.95,30.3,91500,9.44712312453288,9.57644935094552,9.44712312453288,9.5575235617144,290080.373027371,0.0,1.0
2001-06-13,30.15,30.36,29.91,29.95,44900,9.51020908863661,9.57644935094552,9.43450593171214,9.44712312453288,142345.450807967,0.0,1.0
2001-06-14,30.02,30.1,29.91,30.0,47300,9.46920321196919,9.49443759761068,9.43450593171214,9.46289461555881,149954.116329996,0.0,1.0
2001-06-15,30.01,30.05,29.8,30.0,67300,9.466048913764,9.47866610658475,9.39980865145509,9.46289461555881,213359.662346908,0.0,1.0
2001-06-18,30.04,30.15,30.0,30.01,52400,9.47551180837956,9.51020908863661,9.46289461555881,9.466048913764,166122.530564309,0.0,1.0
2001-06-19,30.23,30.28,30.0,30.04,34200,9.5354434742781,9.55121496530403,9.46289461555881,9.47551180837956,108423.483688919,0.0,1.0
2001-06-20,30.01,30.17,30.0,30.12,87200,9.466048913764,9.51651768504698,9.46289461555881,9.50074619402105,276448.180633735,0.0,1.0
2001-06-21,30.05,30.16,30.0,30.01,56700,9.47866610658475,9.51336338684179,9.46289461555881,9.466048913764,179754.722957944,0.0,1.0
2001-06-22,29.58,30.34,29.53,30.1,67200,9.33041409094099,9.57014075453515,9.31464259991506,9.49443759761068,213042.634616823,0.0,1.0
2001-06-25,29.03,29.84,29.01,29.75,66900,9.15692768965575,9.41242584427583,9.15061909324537,9.38403716042916,212091.551426569,0.0,1.0
2001-06-26,29.11,29.35,28.3,28.5,119000,9.18216207529724,9.25786523222171,8.92666392067715,8.98974988478087,377262.998800624,0.0,1.0
2001-06-27,29.47,29.7,29.0,29.0,33800,9.29571681068394,9.36826566940323,9.14746479504019,9.14746479504019,107155.372768581,0.0,1.0
2001-06-28,29.55,29.78,29.41,29.6,33100,9.32095119632543,9.39350005504471,9.27679102145282,9.33672268735136,104936.178657989,0.0,1.0
2001-06-29,29.29,29.98,29.29,29.55,120600,9.23893944299059,9.45658601914844,9.23893944299059,9.32095119632543,382335.442481977,0.0,1.0
2001-07-02,29.3,29.58,29.05,29.35,71500,9.24209374119577,9.33041409094099,9.16323628606612,9.25786523222171,226674.827010459,0.0,1.0
2001-07-03,29.4,29.5,29.2,29.35,27100,9.27363672324764,9.3051797052995,9.21055075914391,9.25786523222171,85914.5148529153,0.0,1.0
2001-07-05,29.0,29.5,28.5,29.45,55400,9.14746479504019,9.3051797052995,8.98974988478087,9.28940821427357,175633.362466845,0.0,1.0
2001-07-06,29.11,29.15,28.79,29.05,61900,9.18216207529724,9.19477926811798,9.08122453273127,9.16323628606612,196240.164922342,0.0,1.0
2001-07-09,29.1,29.15,28.69,29.15,38700,9.17900777709205,9.19477926811798,9.04968155067941,9.19477926811798,122689.731542724,0.0,1.0
2001-07-10,28.4,29.1,28.4,29.09,74600,8.95820690272901,9.17900777709205,8.95820690272901,9.17585347888686,236502.68664308,0.0,1.0
2001-07-11,27.98,28.53,27.9,28.4,25300,8.82572637811119,8.99921277939643,8.80049199246969,8.95820690272901,80208.0157113932,0.0,1.0
2001-07-12,28.86,28.86,27.98,27.98,40700,9.10330462016758,9.10330462016758,8.82572637811119,8.82572637811119,129030.286144415,0.0,1.0
2001-07-13,28.73,29.41,28.69,28.85,33500,9.06229874350016,9.27679102145282,9.04968155067941,9.10015032196239,106204.289578327,0.0,1.0
2001-07-16,28.85,29.2,28.55,28.73,30300,9.10015032196239,9.21055075914391,9.0055213758068,9.06229874350016,96059.4022156212,0.0,1.0
2001-07-17,28.66,28.85,28.3,28.8,38900,9.04021865606385,9.10015032196239,8.92666392067715,9.08437883093646,123323.787002893,0.0,1.0
2001-07-18,28.58,28.7,28.3,28.65,101400,9.01498427042236,9.0528358488846,8.92666392067715,9.03706435785867,321466.118305742,0.0,1.0
2001-07-19,28.12,28.59,28.0,28.0,95100,8.86988655298379,9.01813856862755,8.83203497452156,8.83203497452156,301493.371310415,0.0,1.0
2001-07-20,28.33,28.52,28.0,28.0,47400,8.93612681529271,8.99605848119124,8.83203497452156,8.83203497452156,150271.144060081,0.0,1.0
2001-07-23,27.67,28.46,27.67,28.38,39800,8.72794313375041,8.97713269196013,8.72794313375041,8.95189830631864,126177.036573654,0.0,1.0
2001-07-24,26.72,27.43,26.5,27.27,52000,8.42828480425772,8.65223997682594,8.35889024374362,8.60177120554296,164854.41964397,0.0,1.0
2001-07-25,26.79,27.0,26.57,26.67,49100,8.45036489169402,8.51660515400293,8.38097033117992,8.41251331323179,155660.615471518,0.0,1.0
2001-07-26,27.47,28.1,26.36,26.79,116900,8.66485716964669,8.86357795657342,8.31473006887101,8.45036489169402,370605.416468849,0.0,1.0
2001-07-27,27.19,27.7,26.99,27.5,101600,8.57653681990147,8.73740602836597,8.51345085579774,8.67432006426225,322100.173765911,0.0,1.0
2001-07-30,27.25,27.74,27.21,27.22,55000,8.59546260913259,8.75002322118672,8.58284541631184,8.58599971451703,174365.251546507,0.0,1.0
2001-07-31,27.44,28.0,26.9,26.9,106200,8.65539427503113,8.83203497452156,8.48506217195107,8.48506217195107,336683.449349801,0.0,1.0
2001-08-01,27.51,27.83,27.3,27.4,71900,8.67747436246743,8.77841190503339,8.61123410015852,8.64277708221038,227942.937930797,0.0,1.0
2001-08-02,28.02,28.14,27.43,27.45,72600,8.83834357093193,8.87619514939417,8.65223997682594,8.65854857323631,230162.132041389,0.0,1.0
2001-08-03,28.01,28.44,28.01,28.02,94200,8.83518927272675,8.97082409554976,8.83518927272675,8.83834357093193,298640.121739654,0.0,1.0
2001-08-06,28.0,28.3,28.0,28.01,35100,8.83203497452156,8.92666392067715,8.83203497452156,8.83518927272675,111276.73325968,0.0,1.0
2001-08-07,27.89,28.37,27.82,28.15,50700,8.79733769426451,8.94874400811345,8.77525760682821,8.87934944759935,160733.059152871,0.0,1.0
2001-08-08,27.84,28.19,27.75,28.0,53800,8.78156620323858,8.8919666404201,8.7531775193919,8.83203497452156,170560.918785492,0.0,1.0
2001-08-09,27.97,28.13,27.89,28.0,40600,8.822572079906,8.87304085118898,8.79733769426451,8.83203497452156,128713.258414331,0.0,1.0
2001-08-10,28.2,28.27,27.93,28.1,54500,8.89512093862528,8.91720102606159,8.80995488708525,8.86357795657342,172780.112896084,0.0,1.0
2001-08-13,28.56,28.79,28.05,28.2,35500,9.00867567401199,9.08122453273127,8.84780646554749,8.89512093862528,112544.844180018,0.0,1.0
2001-08-14,28.72,28.9,28.5,28.5,32800,9.05914444529497,9.11592181298832,8.98974988478087,8.98974988478087,103985.095467735,0.0,1.0
2001-08-15,28.99,29.4,28.75,28.97,35800,9.144310496835,9.27363672324764,9.06860733991053,9.13800190042463,113495.927370272,0.0,1.0
2001-08-16,29.08,29.1,28.82,28.9,37800,9.17269918068168,9.17900777709205,9.09068742734683,9.11592181298832,119836.481971963,0.0,1.0
2001-08-17,29.0,29.1,28.96,29.0,77300,9.14746479504019,9.17900777709205,9.13484760221944,9.14746479504019,245062.435355364,0.0,1.0
2001-08-20,29.48,29.48,28.2,29.0,119200,9.29887110888913,9.29887110888913,8.89512093862528,9.14746479504019,377897.054260793,0.0,1.0
2001-08-21,29.26,29.92,29.26,29.45,62700,9.22947654837503,9.43766022991732,9.22947654837503,9.28940821427357,198776.386763018,0.0,1.0
2001-08-22,29.5,29.61,29.23,29.3,32900,9.3051797052995,9.33987698555655,9.22001365375947,9.24209374119577,104302.12319782,0.0,1.0
2001-08-23,29.07,29.5,29.03,29.5,39900,9.16954488247649,9.3051797052995,9.15692768965575,9.3051797052995,126494.064303739,0.0,1.0
2001-08-24,29.4,29.7,28.9,28.9,61700,9.37772856401878,9.47341967181489,9.2182433843586,9.2182433843586,193434.901385398,0.33,1.0
2001-08-27,29.32,29.48,29.18,29.35,24700,9.35221093527315,9.40324619276441,9.3075550849683,9.36178004605277,77436.6623050133,0.0,1.0
2001-08-28,29.26,29.5,29.02,29.25,44000,9.33307271371393,9.40962559995082,9.25651982747704,9.32988301012073,137943.851879376,0.0,1.0
2001-08-29,29.19,29.4,29.01,29.26,71100,9.31074478856151,9.37772856401878,9.25333012388384,9.33307271371393,222904.724286901,0.0,1.0
2001-08-30,29.0,29.2,28.68,29.2,60700,9.25014042029064,9.31393449215471,9.14806990530812,9.31393449215471,190299.813842684,0.0,1.0
2001-08-31,28.98,29.23,28.9,29.04,33200,9.24376101310423,9.32350360293432,9.2182433843586,9.26289923466345,104084.906418075,0.0,1.0
2001-09-04,28.8,29.4,28.75,28.98,43100,9.18634634842656,9.37772856401878,9.17039783046055,9.24376101310423,135122.273090934,0.0,1.0
2001-09-05,29.1,29.15,28.8,28.9,32400,9.28203745622267,9.29798597418869,9.18634634842656,9.2182433843586,101576.836383904,0.0,1.0
2001-09-06,28.5,29.28,28.45,29.28,51700,9.09065524063045,9.33945212090034,9.07470672266444,9.33945212090034,162084.025958267,0.0,1.0
2001-09-07,28.05,28.5,28.0,28.44,51700,8.94711857893629,9.09065524063045,8.93117006097027,9.07151701907123,162084.025958267,0.0,1.0
2001-09-10,27.06,28.01,26.89,28.01,51500,8.63133792320913,8.93435976456347,8.57711296212466,8.93435976456347,161457.008449724,0.0,1.0
2001-09-17,24.99,26.9,24.99,26.9,68400,7.97106927941597,8.58030266571787,7.97106927941597,8.58030266571787,214439.987921575,0.0,1.0
2001-09-18,24.04,25.05,24.04,25.0,60700,7.66804743806162,7.99020750097519,7.66804743806162,7.97425898300917,190299.813842684,0.0,1.0
2001-09-19,22.99,24.04,22.3,24.04,165400,7.33312856077523,7.66804743806162,7.11303901284418,7.66804743806162,518543.479564745,0.0,1.0
2001-09-20,22.08,23.14,21.93,23.14,62200,7.0428655337937,7.38097411467329,6.99501997989564,7.38097411467329,195002.445156754,0.0,1.0
2001-09-21,20.76,21.48,19.8,21.48,121400,6.62182465949082,6.85148331820148,6.31561311454326,6.85148331820148,380599.627685369,0.0,1.0
2001-09-24,22.96,23.15,21.0,23.15,216800,7.32355944999562,7.38416381826649,6.6983775457277,7.38416381826649,679686.979260198,0.0,1.0
2001-09-25,22.98,23.21,22.4,22.95,160500,7.32993885718203,7.40330203982571,7.14493604877622,7.32036974640242,503181.550605451,0.0,1.0
2001-09-26,22.2,23.24,22.05,23.24,124800,7.08114197691214,7.41287115060532,7.03329642301409,7.41287115060532,391258.925330594,0.0,1.0
2001-09-27,22.43,23.15,22.3,22.45,103500,7.15450515955583,7.38416381826649,7.11303901284418,7.16088456674223,324481.560670805,0.0,1.0
2001-09-28,22.25,23.1,22.17,22.55,176600,7.09709049487816,7.36821530030047,7.07157286613253,7.19278160267427,553656.460043132,0.0,1.0
2001-10-01,22.48,22.76,22.12,22.45,95800,7.17045367752185,7.25976537813155,7.05562434816651,7.16088456674223,300341.386591914,0.0,1.0
2001-10-02,23.22,23.45,22.5,22.5,144000,7.40649174341892,7.4798549260626,7.17683308470825,7.17683308470825,451452.606150685,0.0,1.0
2001-10-03,23.23,23.39,22.89,23.39,87800,7.40968144701212,7.46071670450338,7.3012315248432,7.46071670450338,275260.686250209,0.0,1.0
2001-10-04,23.2,23.99,23.02,23.99,71400,7.40011233623251,7.6520989200956,7.34269767155484,7.6520989200956,223845.250549715,0.0,1.0
2001-10-05,23.19,23.43,22.72,23.43,42400,7.39692263263931,7.47347551887619,7.24700656375873,7.47347551887619,132927.711811035,0.0,1.0
2001-10-08,22.61,23.77,22.54,23.77,63400,7.21191982423349,7.58192544104512,7.18959189908107,7.58192544104512,198764.55020801,0.0,1.0
2001-10-09,22.7,23.15,22.55,23.15,34200,7.24062715657233,7.38416381826649,7.19278160267427,7.38416381826649,107219.993960788,0.0,1.0
2001-10-10,23.33,23.33,22.8,22.8,47500,7.44157848294416,7.44157848294416,7.27252419250436,7.27252419250436,148916.658278872,0.0,1.0
2001-10-11,24.13,24.6,23.75,24.0,89600,7.69675477040045,7.84667083928102,7.57554603385871,7.6552886236888,280903.843827093,0.0,1.0
2001-10-12,24.08,24.42,23.75,24.3,67300,7.68080625243443,7.78925617460336,7.57554603385871,7.75097973148491,210991.391624591,0.0,1.0
2001-10-15,24.1,24.25,24.0,24.08,49700,7.68718565962084,7.7350312135189,7.6552886236888,7.68080625243443,155813.850872841,0.0,1.0
2001-10-16,24.23,24.42,24.0,24.25,58700,7.72865180633249,7.78925617460336,7.6552886236888,7.7350312135189,184029.638757258,0.0,1.0
2001-10-17,23.85,24.65,23.74,24.3,54500,7.60744306979075,7.86261935724704,7.57235633026551,7.75097973148491,170862.271077863,0.0,1.0
2001-10-18,23.01,23.7,22.54,23.6,75100,7.33950796796164,7.55959751589269,7.18959189908107,7.52770047996066,235445.074457753,0.0,1.0
2001-10-19,22.81,23.19,22.8,23.01,50400,7.27571389609757,7.39692263263931,7.27252419250436,7.33950796796164,158008.41215274,0.0,1.0
2001-10-22,23.23,23.24,22.41,22.8,62000,7.40968144701212,7.41287115060532,7.14812575236942,7.27252419250436,194375.427648212,0.0,1.0
2001-10-23,23.35,23.65,23.11,23.38,33800,7.44795789013057,7.54364899792667,7.37140500389368,7.45752700091018,105965.958943702,0.0,1.0
2001-10-24,23.2,23.49,23.15,23.49,23400,7.40011233623251,7.49261374043542,7.38416381826649,7.49261374043542,73361.0484994863,0.0,1.0
2001-10-25,23.25,23.3,22.7,23.3,26300,7.41606085419853,7.43200937216455,7.24062715657233,7.43200937216455,82452.8023733542,0.0,1.0
2001-10-26,23.4,23.44,22.93,23.4,35700,7.46390640809658,7.4766652224694,7.31399033921601,7.46390640809658,111922.625274857,0.0,1.0
2001-10-29,23.01,23.55,22.77,23.55,84200,7.33950796796164,7.51175196199464,7.26295508172475,7.51175196199464,263974.371096442,0.0,1.0
2001-10-30,22.25,22.83,21.81,22.83,51300,7.20235071345388,7.39009738373717,7.05992220496311,7.39009738373717,158479.508345496,0.33,1.0
2001-10-31,21.75,22.35,21.75,22.35,41100,7.04050013562346,7.23472082901997,7.04050013562346,7.23472082901997,126968.962826508,0.0,1.0
2001-11-01,21.75,21.91,21.25,21.25,87800,7.04050013562346,7.09229232052919,6.87864955779303,6.87864955779303,271237.832996774,0.0,1.0
2001-11-02,22.0,22.26,21.5,21.75,72300,7.12142542453867,7.20558772501049,6.95957484670825,7.04050013562346,223354.160884587,0.0,1.0
2001-11-05,22.35,22.6,22.0,22.0,76600,7.23472082901997,7.31564611793518,7.12142542453867,7.12142542453867,236638.018309258,0.0,1.0
2001-11-06,23.38,23.4,22.35,22.35,83700,7.56813301935064,7.57460704246386,7.23472082901997,7.23472082901997,258571.829405809,0.0,1.0
2001-11-07,23.2,23.57,23.02,23.57,68500,7.50986681133169,7.6296362389262,7.45160060331274,7.6296362389262,211614.93804418,0.0,1.0
2001-11-08,23.75,23.75,23.1,23.1,66500,7.68790244694515,7.68790244694515,7.4774966957656,7.4774966957656,205436.399707124,0.0,1.0
2001-11-09,23.8,24.0,23.65,23.75,50400,7.7040875047282,7.76882773586037,7.65553233137907,7.68790244694515,155699.16609382,0.0,1.0
2001-11-12,24.05,24.19,23.77,24.0,41500,7.78501279364341,7.83033095543593,7.69437647005837,7.76882773586037,128204.670493919,0.0,1.0
2001-11-13,24.31,24.5,24.05,24.05,36700,7.86917509411523,7.93067831369079,7.78501279364341,7.78501279364341,113376.178484984,0.0,1.0
2001-11-14,24.73,24.86,24.31,24.31,69100,8.00512957949279,8.0472107297287,7.86917509411523,7.86917509411523,213468.499545297,0.0,1.0
2001-11-15,24.4,24.74,24.3,24.39,50200,7.89830819812471,8.00836659104939,7.86593808255862,7.8950711865681,155081.312260114,0.0,1.0
2001-11-16,24.98,25.0,24.38,24.49,44900,8.086054868408,8.09252889152122,7.89183417501149,7.92744130213418,138708.185666915,0.0,1.0
2001-11-19,25.35,25.7,24.99,24.99,60300,8.20582429600251,8.31911970048381,8.08929187996461,8.08929187996461,186282.930862249,0.0,1.0
2001-11-20,25.2,25.7,25.13,25.34,40500,8.15726912265339,8.31911970048381,8.13461004175713,8.2025872844459,125115.401325391,0.0,1.0
2001-11-21,25.62,26.19,25.3,26.19,69100,8.29322360803094,8.47773326675763,8.18963923821947,8.47773326675763,213468.499545297,0.0,1.0
2001-11-23,26.34,26.34,25.46,26.34,21100,8.52628844010675,8.52628844010675,8.24143142312521,8.52628844010675,65183.5794559446,0.0,1.0
2001-11-26,25.83,26.35,25.65,26.34,64000,8.36120085071972,8.52952545166336,8.30293464270077,8.52628844010675,197713.226785803,0.0,1.0
2001-11-27,25.62,25.95,25.4,25.93,38400,8.29322360803094,8.40004498939902,8.22200935378556,8.39357096628581,118627.936071482,0.0,1.0
2001-11-28,25.51,25.9,25.47,25.9,32700,8.25761648090825,8.38385993161598,8.24466843468181,8.38385993161598,101019.101810871,0.0,1.0
2001-11-29,25.5,25.6,25.06,25.6,29500,8.25437946935164,8.28674958491773,8.11195096086087,8.28674958491773,91133.4404715812,0.0,1.0
2001-11-30,25.71,25.9,25.59,25.65,52100,8.32235671204042,8.38385993161598,8.28351257336112,8.30293464270077,160950.923680318,0.0,1.0
2001-12-03,24.88,25.61,24.82,25.61,30100,8.05368475284191,8.28998659647433,8.03426268350226,8.28998659647433,92987.0019726982,0.0,1.0
2001-12-04,24.97,24.97,24.52,24.8,53500,8.08281785685139,8.08281785685139,7.93715233680401,8.02778866038905,165275.900516258,0.0,1.0
2001-12-05,26.03,26.03,25.15,25.3,88900,8.42594108185189,8.42594108185189,8.14108406487034,8.18963923821947,274636.029082155,0.0,1.0
2001-12-06,26.96,27.04,25.73,27.04,91300,8.72698315661648,8.75287924906935,8.32883073515364,8.75287924906935,282050.275086623,0.0,1.0
2001-12-07,27.18,27.38,26.61,27.38,54200,8.79819741086187,8.86293764199404,8.61368775213518,8.86293764199404,167438.388934227,0.0,1.0
2001-12-10,26.46,27.24,26.46,27.18,38500,8.56513257878606,8.81761948020152,8.56513257878606,8.79819741086187,118936.862988335,0.0,1.0
2001-12-11,26.45,26.46,26.2,26.35,34900,8.56189556722945,8.56513257878606,8.48097027831423,8.52952545166336,107815.493981633,0.0,1.0
2001-12-12,26.25,26.4,26.02,26.4,26000,8.49715533609728,8.5457105094464,8.42270407029528,8.5457105094464,80320.9983817326,0.0,1.0
2001-12-13,25.64,26.32,25.64,26.32,43100,8.29969763114416,8.51981441699354,8.29969763114416,8.51981441699354,133147.501163564,0.0,1.0
2001-12-14,25.4,26.09,25.4,25.89,34000,8.22200935378556,8.44536315119154,8.22200935378556,8.38062292005937,105035.151729958,0.0,1.0
2001-12-17,25.78,26.1,25.49,25.5,74000,8.34501579293668,8.44860016274815,8.25114245779503,8.25437946935164,228605.918471085,0.0,1.0
2001-12-18,26.5,26.5,25.7,25.7,47600,8.57808062501249,8.57808062501249,8.31911970048381,8.31911970048381,147049.212421941,0.0,1.0
2001-12-19,26.15,26.16,25.5,25.55,97600,8.46478522053119,8.4680222320878,8.25437946935164,8.27056452713468,301512.67084835,0.0,1.0
2001-12-20,25.89,26.14,25.65,26.0,56200,8.38062292005937,8.46154820897458,8.30293464270077,8.41623004718207,173616.927271284,0.0,1.0
2001-12-21,26.34,26.5,25.51,26.0,137900,8.52628844010675,8.57808062501249,8.25761648090825,8.41623004718207,426010.218340036,0.0,1.0
2001-12-24,26.82,26.83,26.27,26.34,70700,8.68166499482396,8.68490200638057,8.50362935921049,8.52628844010675,218411.330214942,0.0,1.0
2001-12-26,26.72,26.72,26.45,26.7,32700,8.64929487925787,8.64929487925787,8.56189556722945,8.64282085614466,101019.101810871,0.0,1.0
2001-12-27,26.91,26.96,26.55,26.72,37600,8.71079809883344,8.72698315661648,8.59426568279553,8.64929487925787,116156.520736659,0.0,1.0
2001-12-28,26.54,27.0,26.48,26.92,52000,8.59102867123892,8.73993120284291,8.57160660189927,8.71403511039005,160641.996763465,0.0,1.0
2001-12-31,26.62,26.95,26.23,26.54,77000,8.61692476369179,8.72374614505987,8.49068131298406,8.59102867123892,237873.72597667,0.0,1.0
2002-01-02,25.99,26.49,25.75,26.49,65100,8.41299303562545,8.57484361345588,8.33530475826685,8.57484361345588,201111.422871185,0.0,1.0
2002-01-03,26.15,26.35,25.94,26.35,54700,8.46478522053119,8.52952545166336,8.39680797784241,8.52952545166336,168983.023518491,0.0,1.0
2002-01-04,26.3,26.63,26.0,26.63,82200,8.51334039388032,8.6201617752484,8.41623004718207,8.6201617752484,253937.925653016,0.0,1.0
2002-01-07,26.5,26.85,26.2,26.2,51100,8.57808062501249,8.69137602949379,8.48097027831423,8.48097027831423,157861.65451179,0.0,1.0
2002-01-08,26.43,26.58,25.9,26.51,26100,8.55542154411623,8.60397671746536,8.38385993161598,8.5813176365691,80629.9252985854,0.0,1.0
2002-01-09,26.22,26.63,26.13,26.38,29600,8.48744430142745,8.6201617752484,8.45831119741797,8.53923648633319,91442.3673884341,0.0,1.0
2002-01-10,26.36,26.73,26.06,26.15,36500,8.53276246321997,8.65253189081448,8.43565211652171,8.46478522053119,112758.324651278,0.0,1.0
2002-01-11,26.18,26.65,26.15,26.26,32900,8.47449625520102,8.62663579836162,8.46478522053119,8.50039234765389,101636.955644577,0.0,1.0
2002-01-14,25.28,26.1,25.27,26.1,47900,8.18316521510625,8.44860016274815,8.17992820354965,8.44860016274815,147975.9931725,0.0,1.0
2002-01-15,25.01,25.28,24.67,25.28,38200,8.09576590307782,8.18316521510625,7.98570751015314,8.18316521510625,118010.082237776,0.0,1.0
2002-01-16,24.42,25.1,24.42,25.1,54500,7.90478222123792,8.1248990070873,7.90478222123792,8.1248990070873,168365.169684786,0.0,1.0
2002-01-17,24.4,24.55,24.2,24.53,83200,7.89830819812471,7.94686337147383,7.83356796699254,7.94038934836062,257027.194821544,0.0,1.0
2002-01-18,23.96,24.7,23.96,24.55,82400,7.75587968963393,7.99541854482296,7.75587968963393,7.94686337147383,254555.779486722,0.0,1.0
2002-01-22,22.8,23.71,22.0,23.71,266700,7.38038634906735,7.67495440071872,7.12142542453867,7.67495440071872,823908.087246465,0.0,1.0
2002-01-23,22.7,23.3,22.68,23.3,138100,7.34801623350126,7.54223692689777,7.34154221038805,7.54223692689777,426628.072173741,0.0,1.0
2002-01-24,23.28,23.45,23.0,23.0,146300,7.53576290378456,7.5907921002469,7.44512658019952,7.44512658019952,451960.079355672,0.0,1.0
2002-01-25,23.0,23.32,22.9,23.2,120000,7.44512658019952,7.54871095001099,7.41275646463343,7.50986681133169,370712.300223381,0.0,1.0
2002-01-28,23.21,23.33,23.0,23.33,58700,7.5131038228883,7.5519479615676,7.44512658019952,7.5519479615676,181340.100192604,0.0,1.0
2002-01-29,23.13,23.41,22.93,23.25,63400,7.48720773043543,7.57784405402047,7.42246749930326,7.52605186911473,195859.665284686,0.0,1.0
2002-01-30,23.01,23.25,22.8,23.13,88900,7.44836359175613,7.52605186911473,7.38038634906735,7.48720773043543,274636.029082155,0.0,1.0
2002-01-31,23.03,23.2,22.86,23.01,101800,7.45483761486934,7.50986681133169,7.399808418407,7.44836359175613,314487.601356169,0.0,1.0
2002-02-01,22.68,23.12,22.58,23.12,106100,7.44836359175613,7.59286447272494,7.41552248244503,7.59286447272494,323070.694704452,0.33,1.0
2002-02-04,22.48,22.75,22.4,22.75,108400,7.38268137313394,7.47135236827389,7.35640848568506,7.47135236827389,330074.112214539,0.0,1.0
2002-02-05,22.35,22.6,22.25,22.38,105400,7.33998793102952,7.42209070430725,7.30714682171842,7.34984026382284,320939.219810078,0.0,1.0
2002-02-06,22.01,22.44,21.9,22.35,81900,7.2283281593718,7.3695449294095,7.19220293912959,7.33998793102952,249382.562641797,0.0,1.0
2002-02-07,22.3,22.47,22.01,22.01,84200,7.32356737637397,7.37939726220283,7.2283281593718,7.2283281593718,256385.980151884,0.0,1.0
2002-02-08,22.86,22.86,22.3,22.3,75400,7.5074775885161,7.5074775885161,7.32356737637397,7.32356737637397,229590.295765463,0.0,1.0
2002-02-11,23.24,23.45,22.93,22.98,64900,7.63227380389825,7.70124013345155,7.53046636503386,7.54688691968941,197618.172349849,0.0,1.0
2002-02-12,23.0,23.4,22.82,23.15,62900,7.55345514155163,7.684819578796,7.49434114479166,7.60271680551827,191528.244080208,0.0,1.0
2002-02-13,23.48,23.64,22.95,22.95,98900,7.71109246624488,7.76363824114263,7.53703458689608,7.53703458689608,301146.952933745,0.0,1.0
2002-02-14,23.32,23.6,23.3,23.6,69300,7.65854669134713,7.75050179741819,7.65197846948491,7.75050179741819,211016.014543059,0.0,1.0
2002-02-15,23.46,23.58,23.27,23.58,75000,7.70452424438266,7.74393357555597,7.64212613669158,7.74393357555597,228372.310111535,0.0,1.0
2002-02-19,23.15,23.52,23.15,23.5,54800,7.60271680551827,7.72422890996932,7.60271680551827,7.7176606881071,166864.034588162,0.0,1.0
2002-02-20,22.99,23.53,22.99,23.53,212300,7.55017103062052,7.72751302090043,7.55017103062052,7.72751302090043,646445.885822386,0.0,1.0
2002-02-21,22.95,23.4,22.95,23.0,84800,7.53703458689608,7.684819578796,7.53703458689608,7.55345514155163,258212.958632776,0.0,1.0
2002-02-22,23.25,23.45,22.97,22.98,120000,7.63555791482936,7.70124013345155,7.5436028087583,7.54688691968941,365395.696178457,0.0,1.0
2002-02-25,23.34,23.47,23.2,23.2,48900,7.66511491320935,7.70780835531377,7.61913736017382,7.61913736017382,148898.746192721,0.0,1.0
2002-02-26,23.5,23.56,23.36,23.4,82000,7.7176606881071,7.73736535369375,7.67168313507157,7.684819578796,249687.059055279,0.0,1.0
2002-02-27,23.89,24.0,23.6,23.6,44800,7.84574101442036,7.88186623466257,7.75050179741819,7.75050179741819,136414.393239957,0.0,1.0
2002-02-28,24.04,24.28,23.84,23.84,99300,7.89500267838701,7.97382134073363,7.82932045976482,7.82932045976482,302364.938587673,0.0,1.0
2002-03-01,24.31,24.36,24.0,24.0,78700,7.98367367352696,8.00009422818251,7.88186623466257,7.88186623466257,239638.677410371,0.0,1.0
2002-03-04,25.0,25.56,24.31,24.31,134000,8.21027732777351,8.39418753991563,7.98367367352696,7.98367367352696,408025.194065943,0.0,1.0
2002-03-05,24.77,25.15,24.75,25.1,165100,8.13474277635799,8.25953899174015,8.12817455449577,8.2431184370846,502723.57865886,0.0,1.0
2002-03-06,26.01,26.1,24.9,24.9,143100,8.54197253181556,8.57152953019554,8.17743621846241,8.17743621846241,435734.36769281,0.0,1.0
2002-03-07,26.12,26.25,25.98,26.15,136300,8.57809775205776,8.62079119416218,8.53212019902223,8.58795008485109,415028.61157603,0.0,1.0
2002-03-08,26.09,26.9,25.95,26.12,100900,8.56824541926443,8.8342584046843,8.5222678662289,8.57809775205776,307236.881203386,0.0,1.0
2002-03-11,26.39,26.5,25.89,25.9,70900,8.66676874719771,8.70289396743992,8.50256320064224,8.50584731157335,215887.957158772,0.0,1.0
2002-03-12,26.5,26.53,26.2,26.53,57200,8.70289396743992,8.71274630023325,8.60437063950664,8.71274630023325,174171.948511731,0.0,1.0
2002-03-13,25.58,26.5,25.2,26.5,41100,8.40075576177785,8.70289396743992,8.2759595463957,8.70289396743992,125148.025941121,0.0,1.0
2002-03-14,26.05,26.17,25.5,26.17,53600,8.55510897554,8.59451830671331,8.37448287432898,8.59451830671331,163210.077626377,0.0,1.0
2002-03-15,25.94,26.24,25.8,25.8,83900,8.51898375529779,8.61750708323107,8.47300620226226,8.47300620226226,255472.490911438,0.0,1.0
2002-03-18,26.24,26.25,25.9,26.0,52900,8.61750708323107,8.62079119416218,8.50584731157335,8.53868842088445,161078.602732003,0.0,1.0
2002-03-19,26.51,26.71,26.24,26.24,31400,8.70617807837103,8.77186029699322,8.61750708323107,8.61750708323107,95611.8738333628,0.0,1.0
2002-03-20,26.59,26.8,26.42,26.5,24800,8.7324509658199,8.8014172953732,8.67662107999104,8.70289396743992,75515.1105435477,0.0,1.0
2002-03-21,27.5,27.58,26.53,26.55,103500,9.03130506055086,9.05757794799973,8.71274630023325,8.71931452209547,315153.787953919,0.0,1.0
2002-03-22,26.8,27.31,26.8,27.3,41900,8.8014172953732,8.96890695285978,8.8014172953732,8.96562284192867,127583.997248978,0.0,1.0
2002-03-25,26.3,26.84,26.25,26.8,85800,8.63721174881773,8.81455373909764,8.62079119416218,8.8014172953732,261257.922767597,0.0,1.0
2002-03-26,26.94,26.95,26.1,26.1,50400,8.84739484840873,8.85067895933984,8.57152953019554,8.57152953019554,153466.192394952,0.0,1.0
2002-03-27,28.33,28.5,26.94,28.5,139000,9.30388626783294,9.3597161536618,8.84739484840873,9.3597161536618,423250.014740046,0.0,1.0
2002-03-28,28.94,29.2,28.2,28.2,126500,9.50421703463061,9.58960391883946,9.26119282572852,9.26119282572852,385187.96305479,0.0,1.0
2002-04-01,28.59,28.94,28.2,28.94,119600,9.38927315204178,9.50421703463061,9.26119282572852,9.50421703463061,364177.710524529,0.0,1.0
2002-04-02,28.47,28.76,28.15,28.57,113700,9.34986382086847,9.44510303787064,9.24477227107297,9.38270493017957,346212.422129088,0.0,1.0
2002-04-03,28.21,29.3,28.21,28.48,119500,9.26447693665963,9.62244502815055,9.26447693665963,9.35314793179958,363873.214111046,0.0,1.0
2002-04-04,28.24,28.41,27.8,28.0,85900,9.27432926945295,9.33015915528181,9.12982838848414,9.19551060710633,261562.419181079,0.0,1.0
2002-04-05,28.41,28.86,28.2,28.3,53600,9.33015915528181,9.47794414718174,9.26119282572852,9.29403393503961,163210.077626377,0.0,1.0
2002-04-08,28.75,28.9,28.17,28.25,91200,9.44181892693953,9.49108059090618,9.25134049293519,9.27761338038406,277700.729095627,0.0,1.0
2002-04-09,28.75,28.99,28.64,28.8,43300,9.44181892693953,9.52063758928616,9.40569370669733,9.45823948159508,131846.947037727,0.0,1.0
2002-04-10,29.38,29.48,28.67,28.7,123800,9.64871791559943,9.68155902491052,9.41554603949066,9.42539837228399,376966.559890774,0.0,1.0
2002-04-11,28.99,29.49,28.99,29.4,45700,9.52063758928616,9.68484313584163,9.52063758928616,9.65528613746165,139154.860961296,0.0,1.0
2002-04-12,29.49,29.49,28.8,29.0,70900,9.68484313584163,9.68484313584163,9.45823948159508,9.52392170021727,215887.957158771,0.0,1.0
2002-04-15,29.2,29.5,28.98,29.48,36500,9.58960391883946,9.68812724677274,9.51735347835505,9.68155902491052,111141.190920947,0.0,1.0
2002-04-16,30.13,30.16,29.35,29.35,66400,9.89502623543263,9.90487856822596,9.6388655828061,9.6388655828061,202185.618552079,0.0,1.0
2002-04-17,30.01,30.34,29.95,30.08,56700,9.85561690425932,9.96399256498593,9.83591223867266,9.87860568077708,172649.466444321,0.0,1.0
2002-04-18,29.34,30.55,29.0,30.0,147900,9.63558147187499,10.0329588945392,9.52392170021727,9.85233279332821,450350.195539948,0.0,1.0
2002-04-19,27.47,28.2,27.2,28.0,295800,9.02145272775753,9.26119282572852,8.93278173261758,9.19551060710633,900700.391079896,0.0,1.0
2002-04-22,26.75,27.1,26.4,27.05,120500,8.78499674071765,8.89994062330648,8.67005285812882,8.88352006865094,366918.178245867,0.0,1.0
2002-04-23,26.87,27.0,26.74,26.8,109200,8.82440607189097,8.86709951399539,8.78171262978654,8.8014172953732,332510.083522395,0.0,1.0
2002-04-24,26.3,26.98,26.26,26.87,81200,8.63721174881773,8.86053129213317,8.62407530509329,8.82440607189097,247251.087747422,0.0,1.0
2002-04-25,26.4,26.57,26.03,26.3,45400,8.67005285812882,8.72588274395769,8.54854075367778,8.63721174881773,138241.37172085,0.0,1.0
2002-04-26,26.33,26.6,26.15,26.37,48100,8.64706408161106,8.73573507675101,8.58795008485109,8.6602005253355,146462.774884865,0.0,1.0
2002-04-29,26.22,26.45,26.1,26.33,44400,8.61093886136885,8.68647341278437,8.57152953019554,8.64706408161106,135196.407586029,0.0,1.0
2002-04-30,26.5,26.85,26.15,26.34,57200,8.70289396743992,8.81783785002875,8.58795008485109,8.65034819254217,174171.948511731,0.0,1.0
2002-05-01,26.32,26.55,25.89,26.4,91200,8.64377997067995,8.71931452209547,8.50256320064224,8.67005285812882,277700.729095627,0.0,1.0
2002-05-02,27.0,27.0,26.29,26.3,54000,8.86709951399539,8.86709951399539,8.63392763788662,8.63721174881773,164428.063280305,0.0,1.0
2002-05-03,27.03,27.12,26.79,26.8,92100,8.98532750751533,9.01524535715189,8.90554657515115,8.90887078066632,277058.682381673,0.33,1.0
2002-05-06,26.5,27.28,26.5,27.05,67200,8.8091446152111,9.06843264539468,8.8091446152111,8.99197591854568,202153.566298029,0.0,1.0
2002-05-07,26.6,26.75,26.5,26.5,84000,8.84238667036284,8.89224975309045,8.8091446152111,8.8091446152111,252691.957872536,0.0,1.0
2002-05-08,27.14,27.18,26.79,26.97,83700,9.02189376818224,9.03519059024294,8.90554657515115,8.96538227442428,251789.48659442,0.0,1.0
2002-05-09,27.27,27.45,27.07,27.1,70900,9.0651084398795,9.12494413915263,8.99862432957602,9.00859694612154,213284.045394795,0.0,1.0
2002-05-10,27.48,27.48,27.06,27.35,98200,9.13491675569816,9.13491675569816,8.99530012406085,9.09170208400089,295408.931703369,0.0,1.0
2002-05-13,27.75,27.8,27.24,27.5,61600,9.22467030460785,9.24129133218372,9.05513582333398,9.1415651667285,185307.435773193,0.0,1.0
2002-05-14,28.52,28.66,27.67,27.7,68100,9.48063412927625,9.52717300648869,9.19807666048646,9.20804927703198,204860.980132377,0.0,1.0
2002-05-15,28.3,28.75,28.25,28.35,67900,9.40750160794243,9.55709085612525,9.39088058036655,9.42412263551829,204259.332613633,0.0,1.0
2002-05-16,28.52,28.75,28.35,28.35,55700,9.48063412927625,9.55709085612525,9.42412263551829,9.42412263551829,167558.833970241,0.0,1.0
2002-05-17,28.8,28.9,28.34,28.53,132600,9.57371188370112,9.60695393885286,9.42079843000312,9.48395833479143,398892.30492736,0.0,1.0
2002-05-20,28.65,28.8,28.57,28.6,46000,9.52384880097351,9.57371188370112,9.49725515685212,9.50722777339764,138378.929311151,0.0,1.0
2002-05-21,28.67,29.06,28.57,28.6,55500,9.53049721200386,9.66014122709565,9.49725515685212,9.50722777339764,166957.186451497,0.0,1.0
2002-05-22,28.6,28.94,28.5,28.67,50200,9.50722777339764,9.62025076091356,9.4739857182459,9.53049721200386,151013.527204777,0.0,1.0
2002-05-23,29.32,29.38,28.5,28.8,72000,9.74657057049017,9.76651580358122,9.4739857182459,9.57371188370112,216593.106747888,0.0,1.0
2002-05-24,29.25,29.75,29.15,29.22,117500,9.72330113188395,9.88951140764265,9.69005907673221,9.71332851533843,353467.917262178,0.0,1.0
2002-05-28,29.1,29.65,28.95,29.25,67200,9.67343804915635,9.85626935249091,9.62357496642873,9.72330113188395,202153.566298029,0.0,1.0
2002-05-29,29.07,29.13,28.96,29.13,36100,9.66346543261082,9.68341066570187,9.62689917194391,9.68341066570187,108597.377133316,0.0,1.0
2002-05-30,29.2,29.25,29.0,29.07,59900,9.70668010430808,9.72330113188395,9.64019599400461,9.66346543261082,180193.431863868,0.0,1.0
2002-05-31,29.25,29.39,29.12,29.2,53400,9.72330113188395,9.76984000909639,9.68008646018669,9.70668010430808,160639.887504684,0.0,1.0
2002-06-03,28.79,29.32,28.79,29.27,60200,9.57038767818595,9.74657057049017,9.57038767818595,9.7299495429143,181095.903141984,0.0,1.0
2002-06-04,28.72,28.79,28.15,28.79,85100,9.54711823957973,9.57038767818595,9.35763852521481,9.57038767818595,256001.019225629,0.0,1.0
2002-06-05,28.79,29.04,28.77,28.8,66300,9.57038767818595,9.6534928160653,9.5637392671556,9.57371188370112,199446.15246368,0.0,1.0
2002-06-06,28.45,28.9,28.32,28.9,67100,9.45736469067003,9.60695393885286,9.41415001897277,9.60695393885286,201852.742538657,0.0,1.0
2002-06-07,28.41,28.63,28.12,28.4,66000,9.44406786860934,9.51720038994317,9.34766590866929,9.44074366309416,198543.681185564,0.0,1.0
2002-06-10,28.35,28.56,28.3,28.55,34200,9.42412263551829,9.49393095133695,9.40750160794243,9.49060674582177,102881.725705247,0.0,1.0
2002-06-11,28.07,28.3,28.0,28.2,45400,9.33104488109342,9.40750160794243,9.3077754424872,9.37425955279068,136573.986754918,0.0,1.0
2002-06-12,28.22,28.22,27.74,28.02,78000,9.38090796382103,9.38090796382103,9.22134609909268,9.31442385351755,234642.532310212,0.0,1.0
2002-06-13,27.8,28.35,27.8,28.22,36500,9.24129133218372,9.42412263551829,9.24129133218372,9.38090796382103,109800.672170804,0.0,1.0
2002-06-14,27.67,28.0,27.2,27.8,62200,9.19807666048646,9.3077754424872,9.04183900127328,9.24129133218372,187112.378329425,0.0,1.0
2002-06-17,28.47,28.47,27.46,27.55,93800,9.46401310170038,9.46401310170038,9.12826834466781,9.15818619430437,282172.686290998,0.0,1.0
2002-06-18,28.46,28.71,28.13,28.47,89400,9.46068889618521,9.54379403406456,9.35099011418447,9.46401310170038,268936.440878627,0.0,1.0
2002-06-19,27.64,28.94,27.6,28.46,125600,9.18810404394094,9.62025076091356,9.17480722188025,9.46068889618521,377834.641771315,0.0,1.0
2002-06-20,28.01,28.27,27.55,27.65,88700,9.31109964800238,9.3975289913969,9.15818619430437,9.19142824945611,266830.674563023,0.0,1.0
2002-06-21,28.58,28.59,28.0,28.01,83400,9.5005793623673,9.50390356788247,9.3077754424872,9.31109964800238,250887.015316303,0.0,1.0
2002-06-24,28.19,28.72,28.11,28.5,106300,9.37093534727551,9.54711823957973,9.34434170315412,9.4739857182459,319775.656212507,0.0,1.0
2002-06-25,28.08,28.68,28.0,28.44,75400,9.3343690866086,9.53382141751904,9.3077754424872,9.45404048515486,226821.114566538,0.0,1.0
2002-06-26,28.0,28.05,27.65,27.7,122300,9.3077754424872,9.32439647006307,9.19142824945611,9.20804927703198,367907.457712037,0.0,1.0
2002-06-27,28.37,28.4,27.7,28.1,63200,9.43077104654864,9.44074366309416,9.20804927703198,9.34101749763894,190120.615923146,0.0,1.0
2002-06-28,28.81,29.05,28.45,28.45,117200,9.5770360892163,9.65681702158047,9.45736469067003,9.45736469067003,352565.445984062,0.0,1.0
2002-07-01,28.29,28.81,28.0,28.81,57600,9.40417740242725,9.5770360892163,9.3077754424872,9.5770360892163,173274.48539831,0.0,1.0
2002-07-02,27.8,28.55,27.7,28.54,41900,9.24129133218372,9.49060674582177,9.20804927703198,9.4872825403066,126045.155176896,0.0,1.0
2002-07-03,27.17,27.81,26.93,27.8,109500,9.03186638472776,9.2446155376989,8.95208545236359,9.24129133218372,329402.016512413,0.0,1.0
2002-07-05,27.96,28.0,27.02,27.18,26100,9.29447862042651,9.3077754424872,8.98200330200015,9.03519059024294,78515.0011961093,0.0,1.0
2002-07-08,27.74,28.1,27.73,27.85,62300,9.22134609909268,9.34101749763894,9.21802189357751,9.25791235975959,187413.202088797,0.0,1.0
2002-07-09,27.19,28.03,27.18,27.75,87600,9.03851479575811,9.31774805903273,9.03519059024294,9.22467030460785,263521.61320993,0.0,1.0
2002-07-10,26.43,27.24,26.33,27.2,88600,8.78587517660489,9.05513582333398,8.75263312145315,9.04183900127328,266529.850803651,0.0,1.0
2002-07-11,26.55,26.55,25.9,26.43,97300,8.82576564278697,8.82576564278697,8.60969228430066,8.78587517660489,292701.517869021,0.0,1.0
2002-07-12,26.05,26.7,25.93,26.55,70300,8.65955536702827,8.87562872551458,8.61966490084619,8.82576564278697,211479.102838563,0.0,1.0
2002-07-15,26.01,26.07,25.21,25.75,104100,8.64625854496758,8.66620377805862,8.38032210375366,8.55982920157305,313157.533506321,0.0,1.0
2002-07-16,25.72,26.38,25.6,26.0,95900,8.54985658502753,8.76925414902902,8.50996611884544,8.6429343394524,288489.985237812,0.0,1.0
2002-07-17,25.8,26.2,25.35,25.8,75500,8.57645022914892,8.70941844975588,8.42686098096609,8.57645022914892,227121.93832591,0.0,1.0
2002-07-18,25.2,25.97,25.17,25.85,51400,8.37699789823848,8.63296172290688,8.36702528169296,8.59307125672479,154623.412317242,0.0,1.0
2002-07-19,23.99,25.19,23.84,25.19,109000,7.97476903090243,8.37367369272331,7.92490594817482,8.37367369272331,327897.897715552,0.0,1.0
2002-07-22,23.5,24.15,22.9,24.0,96400,7.8118829606589,8.02795631914521,7.61243062974846,7.9780932364176,289994.104034672,0.0,1.0
2002-07-23,22.18,23.5,22.12,23.5,105800,7.37308783265594,7.8118829606589,7.35314259956489,7.8118829606589,318271.537415646,0.0,1.0
2002-07-24,22.88,22.9,21.55,22.18,116700,7.60578221871812,7.61243062974846,7.16366288519997,7.37308783265594,351061.327187201,0.0,1.0
2002-07-25,22.0,22.93,21.85,22.78,115000,7.3132521333828,7.62240324629399,7.26338905065519,7.57254016356638,345947.323277877,0.0,1.0
2002-07-26,22.37,22.37,21.81,22.0,82900,7.43624773744424,7.43624773744424,7.2500922285945,7.3132521333828,249382.896519443,0.0,1.0
2002-07-29,24.24,24.36,22.23,22.23,95300,8.05787416878178,8.09776463496387,7.38970886023181,7.38970886023181,286685.042681579,0.0,1.0
2002-07-30,23.33,24.21,23.04,24.09,107300,7.75537146690094,8.04790155223626,7.6589695069609,8.00801108605417,322783.893806227,0.0,1.0
2002-07-31,23.08,23.49,22.61,23.2,114600,7.67226632902159,7.80855875514373,7.51602866980842,7.71215679520368,344744.028240388,0.0,1.0
2002-08-01,22.62,23.1,22.51,23.1,73100,7.51935287532359,7.67891474005194,7.48278661465668,7.67891474005194,219902.168100981,0.0,1.0
2002-08-02,21.26,22.7,21.25,22.52,73800,7.06726092525993,7.54594651944498,7.06393671974475,7.48611082017185,222007.934416585,0.0,1.0
2002-08-05,20.32,21.32,20.3,21.32,85200,6.75478560683357,7.08720615835097,6.74813719580322,7.08720615835097,256301.842985001,0.0,1.0
2002-08-06,20.32,20.71,20.24,20.42,95200,6.75478560683357,6.88442962192536,6.72819196271218,6.78802766198531,286384.218922207,0.0,1.0
2002-08-07,20.42,20.53,20.0,20.08,169800,6.78802766198531,6.82459392265223,6.648411030348,6.67500467446939,510798.743413769,0.0,1.0
2002-08-08,20.78,20.96,19.96,20.0,126200,6.90769906053158,6.96753475980471,6.63511420828731,6.648411030348,379639.584327548,0.0,1.0
2002-08-09,20.52,20.8,20.1,20.8,79200,6.82126971713705,6.91434747156192,6.68165308549974,6.91434747156192,238252.417422677,0.0,1.0
2002-08-12,20.23,20.52,19.77,20.52,83600,6.72486775719701,6.82126971713705,6.571954303499,6.82126971713705,251488.662835047,0.0,1.0
2002-08-13,19.64,20.23,19.62,20.23,72800,6.52873963180174,6.72486775719701,6.52209122077139,6.72486775719701,218999.696822864,0.0,1.0
2002-08-14,19.1,19.8,18.5,19.77,130000,6.34923253398234,6.58192692004452,6.1497802030719,6.571954303499,391070.887183687,0.0,1.0
2002-08-15,18.84,19.4,18.61,19.35,204000,6.26280319058782,6.44895869943756,6.18634646373882,6.43233767186169,613680.469119015,0.0,1.0
2002-08-16,19.08,19.33,18.6,18.74,87700,6.34258412295199,6.42568926083134,6.18302225822364,6.22956113543608,263822.436969302,0.0,1.0
2002-08-19,19.6,19.7,19.05,19.2,92400,6.51544280974104,6.54868486489278,6.33261150640647,6.38247458913408,277961.15365979,0.0,1.0
2002-08-20,19.85,19.94,19.5,19.58,132300,6.59854794762039,6.62846579725696,6.4822007545893,6.50879439871069,397989.833649244,0.0,1.0
2002-08-21,20.99,21.0,19.97,20.0,184300,6.97750737635023,6.9808315818654,6.63843841380248,6.648411030348,554418.188522718,0.0,1.0
2002-08-22,20.8,21.15,20.57,21.0,134200,6.91434747156192,7.03069466459301,6.83789074471292,6.9808315818654,403705.485077313,0.0,1.0
2002-08-23,19.88,20.71,19.8,20.7,87300,6.60852056416591,6.88442962192536,6.58192692004452,6.88110541641018,262619.141931814,0.0,1.0
2002-08-26,20.61,20.61,19.72,19.98,77200,6.85118756677362,6.85118756677362,6.55533327592313,6.64176261931765,232235.942235235,0.0,1.0
2002-08-27,21.39,21.75,20.75,20.86,180500,7.11047559695719,7.23014699550345,6.89772644398605,6.93429270465297,542986.88566658,0.0,1.0
2002-08-28,21.02,21.38,20.89,21.37,121300,6.98747999289575,7.10715139144201,6.94426532119849,7.10382718592684,364899.220118317,0.0,1.0
2002-08-29,20.3,20.7,20.1,20.7,145200,6.85783597780396,6.99296575076562,6.79027109132314,6.99296575076562,429809.054859297,0.33,1.0
2002-08-30,20.84,21.15,20.35,20.35,88100,7.0402611713022,7.14498674534748,6.87472719942417,6.87472719942417,260786.348024132,0.0,1.0
2002-09-03,19.62,20.8,19.62,20.8,131800,6.62811536376915,7.02674819400603,6.62811536376915,7.02674819400603,390143.480926,0.0,1.0
2002-09-04,19.93,19.95,19.5,19.66,149800,6.73284093781443,6.73959742646252,6.58757643188066,6.64162834106532,443425.595164756,0.0,1.0
2002-09-05,19.03,19.97,19.03,19.93,143600,6.42879894865071,6.7463539151106,6.42879894865071,6.73284093781443,425072.866926963,0.0,1.0
2002-09-06,20.05,20.35,19.18,19.28,103400,6.77337986970293,6.87472719942417,6.47947261351133,6.51325505675175,306076.145127075,0.0,1.0
2002-09-09,20.23,20.46,19.88,20.04,73800,6.83418826753567,6.91188788698863,6.71594971619423,6.77000162537889,218456.668378899,0.0,1.0
2002-09-10,20.19,20.61,20.02,20.26,59400,6.82067529023951,6.96256155184925,6.76324513673081,6.8443230005078,175830.976987894,0.0,1.0
2002-09-11,20.19,20.42,20.16,20.35,28000,6.82067529023951,6.89837490969246,6.81054055726739,6.87472719942417,82883.2888158423,0.0,1.0
2002-09-12,19.57,20.17,19.55,20.09,58600,6.61122414214895,6.81391880159143,6.60446765350086,6.7868928469991,173462.883021727,0.0,1.0
2002-09-13,19.56,19.64,19.1,19.57,80500,6.6078458978249,6.63487185241723,6.452446658919,6.61122414214895,238289.455345547,0.0,1.0
2002-09-16,19.38,19.51,19.16,19.45,47000,6.54703749999216,6.5909546762047,6.47271612486325,6.57068521026045,139125.520512307,0.0,1.0
2002-09-17,18.32,19.54,18.27,19.48,98800,6.18894360164377,6.60108940917682,6.17205238002357,6.58081994323257,292459.604821615,0.0,1.0
2002-09-18,17.91,18.26,17.65,18.26,126800,6.05043558435808,6.16867413569953,5.962601231933,6.16867413569953,375342.893637457,0.0,1.0
2002-09-19,16.99,17.92,16.99,17.88,82200,5.73963710654627,6.05381382868212,5.73963710654627,6.04030085138595,243321.655023651,0.0,1.0
2002-09-20,16.74,17.38,16.53,17.2,152500,5.65518099844524,5.87138863518389,5.58423786764037,5.81058023735114,451417.912300569,0.0,1.0
2002-09-23,15.6,16.64,15.6,16.64,149200,5.27006114550452,5.62139855520483,5.27006114550452,5.62139855520483,441649.524690131,0.0,1.0
2002-09-24,16.01,16.38,15.53,15.6,114600,5.40856916279022,5.53356420277975,5.24641343523623,5.27006114550452,339229.460653412,0.0,1.0
2002-09-25,16.24,16.95,16.2,16.2,129600,5.48626878224317,5.72612412925011,5.47275580494701,5.47275580494701,383631.222519041,0.0,1.0
2002-09-26,16.67,16.88,16.34,16.34,64100,5.63153328817695,5.70247641898182,5.52005122548359,5.52005122548359,189743.529039125,0.0,1.0
2002-09-27,16.03,16.65,16.03,16.6,67800,5.4153256514383,5.62477679952887,5.4153256514383,5.60788557790866,200695.963632647,0.0,1.0
2002-09-30,13.0,15.48,12.39,15.48,489800,4.39171762125377,5.22952221361603,4.18564471748725,5.22952221361603,1449865.5307857,0.0,1.0
2002-10-01,12.85,13.6,12.76,12.76,274000,4.34104395639315,4.59441228069625,4.31063975747678,4.31063975747678,811072.183412171,0.0,1.0
2002-10-02,13.0,13.68,12.75,12.75,128800,4.39171762125377,4.62143823528858,4.30726151315274,4.30726151315274,381263.128552874,0.0,1.0
2002-10-03,12.45,13.21,12.3,12.77,89200,4.20591418343149,4.46266075205864,4.15524051857088,4.31401800180082,264042.477227612,0.0,1.0
2002-10-04,12.25,12.46,11.96,12.35,134300,4.13834929695067,4.20929242775554,4.04038021155347,4.17213174019108,397543.774570272,0.0,1.0
2002-10-07,11.45,12.35,11.35,12.2,128700,3.86808975102736,4.17213174019108,3.83430730778695,4.12145807533046,380967.116807103,0.0,1.0
2002-10-08,11.43,11.58,11.1,11.3,75900,3.86133326237928,3.9120069272399,3.74985119968591,3.81741608616674,224672.915040086,0.0,1.0
2002-10-09,10.26,11.41,10.25,11.41,87900,3.46607867646644,3.85457677373119,3.4627004321424,3.85457677373119,260194.32453259,0.0,1.0
2002-10-10,10.78,10.78,10.32,10.36,92500,3.64174738131659,3.64174738131659,3.48634814241069,3.49986111970685,273810.86483805,0.0,1.0
2002-10-11,10.59,11.28,10.4,11.0,173500,3.5775607391598,3.81065959751866,3.51337409700302,3.7160687564455,513580.378912451,0.0,1.0
2002-10-14,10.6,10.76,10.3,10.69,104700,3.58093898348384,3.63499089266851,3.4795916537626,3.61134318240022,309924.297822096,0.0,1.0
2002-10-15,11.62,11.65,10.7,10.76,124100,3.92551990453606,3.93565463750819,3.61472142672426,3.63499089266851,367350.576501644,0.0,1.0
2002-10-16,10.75,11.65,10.75,11.62,65300,3.63161264834446,3.93565463750819,3.63161264834446,3.92551990453606,193295.669988375,0.0,1.0
2002-10-17,11.06,11.43,10.73,11.05,132000,3.73633822238975,3.86133326237928,3.62485615969638,3.73295997806571,390735.504417542,0.0,1.0
2002-10-18,11.23,11.7,11.07,11.21,105600,3.79376837589845,3.95254585912839,3.73971646671379,3.78701188725037,312588.403534034,0.0,1.0
2002-10-21,11.37,11.75,11.23,11.23,62000,3.84106379643503,3.9694370807486,3.79376837589845,3.79376837589845,183527.282377936,0.0,1.0
2002-10-22,11.3,11.58,11.05,11.3,97000,3.81741608616674,3.9120069272399,3.73295997806571,3.81741608616674,287131.393397739,0.0,1.0
2002-10-23,11.4,11.5,11.2,11.2,76000,3.85119852940715,3.88498097264757,3.78363364292633,3.78363364292633,224968.926785858,0.0,1.0
2002-10-24,11.4,11.83,11.33,11.5,47300,3.85119852940715,3.99646303534093,3.82755081913886,3.88498097264757,140013.555749619,0.0,1.0
2002-10-25,11.01,11.65,10.7,11.45,77100,3.71944700076954,3.93565463750819,3.61472142672426,3.86808975102736,228225.055989337,0.0,1.0
2002-10-28,10.45,11.2,10.25,10.3,284500,3.53026531862322,3.78363364292633,3.4627004321424,3.4795916537626,842153.416718112,0.0,1.0
2002-10-29,10.7,10.8,10.4,10.44,104100,3.61472142672426,3.64850386996467,3.51337409700302,3.52688707429918,308148.22734747,0.0,1.0
2002-10-30,10.39,10.68,10.3,10.6,69300,3.50999585267897,3.60796493807617,3.4795916537626,3.58093898348384,205136.13981921,0.0,1.0
2002-10-31,10.75,10.85,10.3,10.3,119000,3.63161264834446,3.66539509158488,3.4795916537626,3.4795916537626,352253.97746733,0.0,1.0
2002-11-01,11.1,11.11,10.55,10.65,90200,3.74985119968591,3.75322944400995,3.56404776186364,3.59783020510405,267002.594685321,0.0,1.0
2002-11-04,11.35,11.6,11.1,11.16,148000,3.83430730778695,3.91876341588798,3.74985119968591,3.77012066563016,438097.38374088,0.0,1.0
2002-11-05,11.03,11.2,10.83,11.18,124200,3.75407400509096,3.81193371323833,3.68600376021171,3.8051266887504,364917.15350902,0.0825,1.0
2002-11-06,10.94,11.3,10.8,11.1,187400,3.7234423948953,3.84596883567796,3.67579322347982,3.7778985907987,550607.68572939,0.0,1.0
2002-11-07,11.3,11.6,10.8,10.84,70700,3.84596883567796,3.94807420299684,3.67579322347982,3.68940727245567,207726.592214877,0.0,1.0
2002-11-08,10.8,11.15,10.78,11.0,93500,3.67579322347982,3.79491615201852,3.66898619899189,3.74386346835907,274716.214598175,0.0,1.0
2002-11-11,10.81,11.5,10.72,10.9,128200,3.67919673572378,3.91403908055721,3.64856512552812,3.70982834591945,376669.718839423,0.0,1.0
2002-11-12,11.03,11.35,10.75,10.75,76500,3.75407400509096,3.86298639689777,3.65877566226,3.65877566226,224767.811943962,0.0,1.0
2002-11-13,10.91,11.18,10.75,10.93,62000,3.71323185816341,3.8051266887504,3.65877566226,3.72003888265133,182164.76262125,0.0,1.0
2002-11-14,11.37,11.37,10.9,11.01,106700,3.8697934213857,3.8697934213857,3.70982834591945,3.74726698060304,313499.680188506,0.0,1.0
2002-11-15,11.37,11.46,11.03,11.2,64100,3.8697934213857,3.90042503158136,3.75407400509096,3.81193371323833,188334.859419711,0.0,1.0
2002-11-18,11.85,12.3,11.45,11.45,220400,4.03316200909591,4.18632006007424,3.8970215193374,3.8970215193374,647566.349705218,0.0,1.0
2002-11-19,11.6,12.02,11.6,11.92,67100,3.94807420299684,4.09102171724328,3.94807420299684,4.05698659480365,197149.283417514,0.0,1.0
2002-11-20,12.01,12.1,11.59,11.65,69100,4.08761820499932,4.11824981519498,3.94467069075288,3.96509176421666,203025.566082715,0.0,1.0
2002-11-21,12.3,12.36,12.0,12.02,69000,4.18632006007424,4.20674113353801,4.08421469275535,4.09102171724328,202731.751949455,0.0,1.0
2002-11-22,12.79,12.88,12.13,12.35,86000,4.35309216002841,4.38372377022408,4.12846035192687,4.20333762129405,252680.154603669,0.0,1.0
2002-11-25,12.51,12.85,12.13,12.85,100700,4.25779381719746,4.37351323349219,4.12846035192687,4.37351323349219,295870.832192901,0.0,1.0
2002-11-26,12.97,12.99,12.5,12.6,62300,4.41435538041975,4.42116240490767,4.25439030495349,4.28842542739312,183046.20502103,0.0,1.0
2002-11-27,14.25,14.57,13.07,13.07,145000,4.85000494764698,4.95891733945379,4.44839050285937,4.44839050285937,426030.493227117,0.0,1.0
2002-11-29,13.73,14.3,13.67,14.2,86500,4.67302231096092,4.8670225088668,4.65260123749714,4.83298738642717,254149.225269969,0.0,1.0
2002-12-02,13.34,14.09,13.04,13.9,94300,4.54028533344637,4.79554875174358,4.43817996612748,4.73088201910828,277066.727664256,0.0,1.0
2002-12-03,12.8,13.55,12.71,13.55,99500,4.35649567227238,4.61175909056959,4.32586406207671,4.61175909056959,292345.06259378,0.0,1.0
2002-12-04,12.74,12.9,12.57,12.9,70800,4.3360745988086,4.39053079471201,4.27821489066123,4.39053079471201,208020.406348137,0.0,1.0
2002-12-05,12.81,12.9,12.19,12.84,68600,4.35989918451634,4.39053079471201,4.14888142539065,4.37010972124823,201556.495416415,0.0,1.0
2002-12-06,12.78,13.0,12.56,12.91,40000,4.34968864778445,4.42456591715163,4.27481137841727,4.39393430695597,117525.653304032,0.0,1.0
2002-12-09,12.19,13.05,11.92,12.85,98500,4.14888142539065,4.44158347837145,4.05698659480365,4.37351323349219,289406.921261179,0.0,1.0
2002-12-10,12.4,12.64,12.16,12.29,63800,4.22035518251387,4.30203947636897,4.13867088865876,4.18291654783028,187453.417019931,0.0,1.0
2002-12-11,12.22,12.7,12.05,12.65,68200,4.15909196212254,4.32246054983275,4.10123225397517,4.30544298861294,200381.238883375,0.0,1.0
2002-12-12,12.86,13.02,12.4,12.6,69600,4.37691674573615,4.43137294163956,4.22035518251387,4.28842542739312,204494.636749016,0.0,1.0
2002-12-13,12.18,12.98,11.96,12.98,113900,4.14547791314668,4.41775889266371,4.0706006437795,4.41775889266371,334654.297783232,0.0,1.0
2002-12-16,12.85,12.85,12.33,12.55,68300,4.37351323349219,4.37351323349219,4.19653059680613,4.27140786617331,200675.053016635,0.0,1.0
2002-12-17,12.57,12.98,12.57,12.96,107700,4.27821489066123,4.41775889266371,4.27821489066123,4.41095186817578,316437.821521107,0.0,1.0
2002-12-18,12.22,12.85,11.95,12.85,69300,4.15909196212254,4.37351323349219,4.06719713153554,4.37351323349219,203613.194349236,0.0,1.0
2002-12-19,12.12,12.55,11.9,12.55,86000,4.12505683968291,4.27140786617331,4.05017957031573,4.27140786617331,252680.154603669,0.0,1.0
2002-12-20,11.9,12.15,11.77,12.15,233700,4.05017957031573,4.1352673764148,4.00593391114421,4.1352673764148,686643.629428807,0.0,1.0
2002-12-23,12.05,12.23,11.6,11.65,155200,4.10123225397517,4.1624954743665,3.94807420299684,3.96509176421666,455999.534819645,0.0,1.0
2002-12-24,11.96,12.16,11.92,12.05,74100,4.0706006437795,4.13867088865876,4.05698659480365,4.10123225397517,217716.27274572,0.0,1.0
2002-12-26,12.37,12.5,11.95,11.95,56900,4.21014464578198,4.25439030495349,4.06719713153554,4.06719713153554,167180.241824986,0.0,1.0
2002-12-27,12.12,12.37,11.97,12.3,67200,4.12505683968291,4.21014464578198,4.07400415602347,4.18632006007424,197443.097550774,0.0,1.0
2002-12-30,11.96,12.42,11.75,12.0,117600,4.0706006437795,4.22716220700179,3.99912688665628,4.08421469275535,345525.420713855,0.0,1.0
2002-12-31,12.45,12.7,11.75,11.9,119700,4.23737274373368,4.32246054983275,3.99912688665628,4.05017957031573,351695.517512316,0.0,1.0
2003-01-02,12.63,12.85,12.55,12.55,91500,4.29863596412501,4.37351323349219,4.27140786617331,4.27140786617331,268839.931932974,0.0,1.0
2003-01-03,12.53,12.73,12.53,12.73,27700,4.26460084168538,4.33267108656464,4.26460084168538,4.33267108656464,81386.5149130423,0.0,1.0
2003-01-06,12.65,12.76,12.39,12.57,53300,4.30544298861294,4.34288162329653,4.2169516702699,4.27821489066123,156602.933027623,0.0,1.0
2003-01-07,12.45,12.75,12.43,12.6,36900,4.23737274373368,4.33947811105256,4.23056571924575,4.28842542739312,108417.41517297,0.0,1.0
2003-01-08,11.96,12.45,11.96,12.45,48600,4.0706006437795,4.23737274373368,4.0706006437795,4.23737274373368,142793.668764399,0.0,1.0
2003-01-09,12.29,12.56,11.88,11.9,71000,4.18291654783028,4.27481137841727,4.0433725458278,4.05017957031573,208608.034614657,0.0,1.0
2003-01-10,12.43,12.55,12.22,12.29,51700,4.23056571924575,4.27140786617331,4.15909196212254,4.18291654783028,151901.906895462,0.0,1.0
2003-01-13,12.35,12.55,12.14,12.55,37900,4.20333762129405,4.27140786617331,4.13186386417083,4.27140786617331,111355.556505571,0.0,1.0
2003-01-14,12.56,12.56,12.28,12.35,50600,4.27481137841727,4.27481137841727,4.17951303558631,4.20333762129405,148669.951429601,0.0,1.0
2003-01-15,12.62,12.72,12.2,12.6,53500,4.29523245188105,4.32926757432068,4.15228493763461,4.28842542739312,157190.561294143,0.0,1.0
2003-01-16,12.59,12.83,12.38,12.62,23400,4.28502191514916,4.36670620900427,4.21354815802594,4.29523245188105,68752.5071828588,0.0,1.0
2003-01-17,12.28,12.5,12.16,12.5,56800,4.17951303558631,4.25439030495349,4.13867088865876,4.25439030495349,166886.427691726,0.0,1.0
2003-01-21,11.65,12.35,11.55,12.35,40100,3.96509176421666,4.20333762129405,3.93105664177703,4.20333762129405,117819.467437292,0.0,1.0
2003-01-22,11.25,11.6,11.0,11.6,53900,3.82895127445814,3.94807420299684,3.74386346835907,3.94807420299684,158365.817827184,0.0,1.0
2003-01-23,11.39,11.55,11.29,11.3,61100,3.87660044587362,3.93105664177703,3.842565323434,3.84596883567796,179520.435421909,0.0,1.0
2003-01-24,11.2,11.51,11.2,11.45,47100,3.81193371323833,3.91744259280118,3.81193371323833,3.8970215193374,138386.456765498,0.0,1.0
2003-01-27,10.8,11.25,10.75,11.25,47900,3.67579322347982,3.82895127445814,3.65877566226,3.82895127445814,140736.969831578,0.0,1.0
2003-01-28,10.66,10.97,10.52,10.82,96600,3.62814405206434,3.73365293162719,3.58049488064886,3.68260024796774,283824.452729238,0.0,1.0
2003-01-29,10.66,10.97,10.52,10.82,33400,3.62814405206434,3.73365293162719,3.58049488064886,3.68260024796774,98133.9205088668,0.0,1.0
2003-01-30,10.51,10.91,10.5,10.88,39700,3.5770913684049,3.71323185816341,3.57368785616094,3.70302132143152,116644.210904252,0.0,1.0
2003-01-31,10.91,10.93,10.5,10.5,48700,3.7413108341761,3.74816933249723,3.60071161859295,3.60071161859295,142013.594579346,0.0825,1.0
2003-02-03,11.08,11.2,10.92,10.92,42600,3.7996080699057,3.84075905983248,3.74474008333667,3.74474008333667,124225.444128956,0.0,1.0
2003-02-04,11.03,11.1,10.91,11.0,46100,3.78246182410288,3.80646656822683,3.7413108341761,3.77217407662118,134431.759961147,0.0,1.0
2003-02-05,10.91,11.22,10.9,11.16,55300,3.7413108341761,3.84761755815361,3.73788158501554,3.82704206319022,161259.790148621,0.0,1.0
2003-02-06,10.78,10.98,10.7,10.88,49300,3.69673059508876,3.76531557830006,3.66929660180424,3.73102308669441,143763.248722007,0.0,1.0
2003-02-07,10.83,11.03,10.8,10.82,41400,3.71387684089158,3.78246182410288,3.70358909340989,3.71044759173102,120726.135843633,0.0,1.0
2003-02-10,10.97,11.05,10.79,10.86,59400,3.76188632913949,3.78932032242401,3.70015984424933,3.72416458837328,173215.760123473,0.0,1.0
2003-02-11,10.75,11.04,10.69,10.99,37600,3.68644284760707,3.78589107326344,3.66586735264368,3.76874482746062,109644.992940111,0.0,1.0
2003-02-12,10.6,10.84,10.6,10.7,40000,3.6350041101986,3.71730609005215,3.6350041101986,3.66929660180424,116643.609510756,0.0,1.0
2003-02-13,10.87,10.9,10.5,10.65,27500,3.72759383753384,3.73788158501554,3.60071161859295,3.65215035600142,80192.4815386452,0.0,1.0
2003-02-14,10.75,10.86,10.7,10.82,25100,3.68644284760707,3.72416458837328,3.66929660180424,3.71044759173102,73193.8649679996,0.0,1.0
2003-02-18,11.35,11.36,10.78,10.78,40400,3.89219779724095,3.89562704640151,3.69673059508876,3.69673059508876,117810.045605864,0.0,1.0
2003-02-19,11.0,11.33,10.87,11.3,47000,3.77217407662118,3.88533929891982,3.72759383753384,3.87505155143813,137056.241175139,0.0,1.0
2003-02-20,11.54,11.75,10.89,10.9,71200,3.95735353129168,4.02936776366354,3.73445233585497,3.73788158501554,207625.624929147,0.0,1.0
2003-02-21,11.8,11.91,11.4,11.6,46300,4.04651400946636,4.08423575023257,3.90934404304377,3.97792902625507,135014.978008701,0.0,1.0
2003-02-24,12.05,12.12,11.68,11.8,61900,4.13224523848048,4.15624998260443,4.00536301953959,4.04651400946636,180505.985717896,0.0,1.0
2003-02-25,11.42,11.8,11.01,11.8,73600,3.9162025413649,4.04651400946636,3.77560332578175,4.04651400946636,214624.241499792,0.0,1.0
2003-02-26,11.15,11.42,10.92,11.42,37900,3.82361281402966,3.9162025413649,3.74474008333667,3.9162025413649,110519.820011442,0.0,1.0
2003-02-27,11.3,11.5,10.96,11.05,33000,3.87505155143813,3.94363653464942,3.75845707997893,3.78932032242401,96230.977846374,0.0,1.0
2003-02-28,11.64,11.73,11.4,11.4,41200,3.99164602289733,4.02250926534241,3.90934404304377,3.90934404304377,120142.917796079,0.0,1.0
2003-03-03,11.03,11.98,11.0,11.8,56700,3.78246182410288,4.10824049435653,3.77217407662118,4.04651400946636,165342.316481497,0.0,1.0
2003-03-04,10.9,11.45,10.85,11.13,42500,3.73788158501554,3.9264902888466,3.72073533921271,3.81675431570853,123933.835105179,0.0,1.0
2003-03-05,11.5,11.53,10.83,10.85,80100,3.94363653464942,3.95392428213111,3.71387684089158,3.72073533921271,233578.82804529,0.0,1.0
2003-03-06,10.85,11.4,10.74,11.4,62900,3.72073533921271,3.90934404304377,3.6830135984465,3.90934404304377,183422.075955665,0.0,1.0
2003-03-07,10.78,10.89,10.57,10.8,51400,3.69673059508876,3.73445233585497,3.6247163627169,3.70358909340989,149887.038221322,0.0,1.0
2003-03-10,10.14,10.7,10.13,10.7,50800,3.47725864881262,3.66929660180424,3.47382939965205,3.66929660180424,148137.384078661,0.0,1.0
2003-03-11,9.62,10.23,9.62,10.12,83100,3.29893769246325,3.5081218912577,3.29893769246325,3.47040015049149,242327.098758597,0.0,1.0
2003-03-12,9.59,9.69,9.43,9.59,55900,3.28864994498156,3.32294243658721,3.23378195841252,3.28864994498156,163009.444291282,0.0,1.0
2003-03-13,9.92,9.96,9.52,9.6,72600,3.4018151672802,3.41553216392245,3.26464520085761,3.29207919414212,211708.151262023,0.0,1.0
2003-03-14,9.9,10.2,9.89,10.0,22600,3.39495666895907,3.49783414377601,3.3915274197985,3.42924916056471,65903.6393735774,0.0,1.0
2003-03-17,10.83,10.83,9.9,9.9,44400,3.71387684089158,3.71387684089158,3.39495666895907,3.39495666895907,129474.40655694,0.0,1.0
2003-03-18,10.74,10.98,10.57,10.63,47900,3.6830135984465,3.76531557830006,3.6247163627169,3.64529185768029,139680.722389131,0.0,1.0
2003-03-19,10.85,10.9,10.64,10.8,37500,3.72073533921271,3.73788158501554,3.64872110684085,3.70358909340989,109353.383916334,0.0,1.0
2003-03-20,10.76,10.91,10.48,10.75,31000,3.68987209676763,3.7413108341761,3.59385312027182,3.68644284760707,90398.7973708363,0.0,1.0
2003-03-21,11.39,11.44,10.65,10.7,44700,3.90591479388321,3.92306103968603,3.65215035600142,3.66929660180424,130349.23362827,0.0,1.0
2003-03-24,10.68,11.39,10.62,11.39,48100,3.66243810348311,3.90591479388321,3.64186260851972,3.90591479388321,140263.940436685,0.0,1.0
2003-03-25,11.13,11.2,10.73,10.73,44300,3.81675431570853,3.84075905983248,3.67958434928594,3.67958434928594,129182.797533163,0.0,1.0
2003-03-26,10.29,11.03,10.29,11.03,43600,3.52869738622109,3.78246182410288,3.52869738622109,3.78246182410288,127141.534366725,0.0,1.0
2003-03-27,10.67,10.79,10.3,10.35,45900,3.65900885432255,3.70015984424933,3.53212663538165,3.54927288118448,133848.541913593,0.0,1.0
2003-03-28,10.55,10.85,10.51,10.67,51600,3.61785786439577,3.72073533921271,3.60414086775351,3.65900885432255,150470.256268876,0.0,1.0
2003-03-31,10.15,10.55,10.06,10.55,38500,3.48068789797318,3.61785786439577,3.4498246555281,3.61785786439577,112269.474154103,0.0,1.0
2003-04-01,10.43,10.59,10.09,10.2,43400,3.576706874469,3.63157486103803,3.4601124030098,3.49783414377601,126558.316319171,0.0,1.0
2003-04-02,10.71,10.82,10.47,10.53,56400,3.67272585096481,3.71044759173102,3.59042387111126,3.61099936607464,164467.489410167,0.0,1.0
2003-04-03,10.31,10.77,10.21,10.75,44500,3.53555588454222,3.6933013459282,3.50126339293657,3.68644284760707,129766.015580717,0.0,1.0
2003-04-04,10.25,10.54,10.25,10.35,28700,3.51498038957883,3.61442861523521,3.51498038957883,3.54927288118448,83691.7898239678,0.0,1.0
2003-04-07,10.85,11.07,10.5,10.5,42200,3.72073533921271,3.79617882074514,3.60071161859295,3.60071161859295,123059.008033848,0.0,1.0
2003-04-08,10.46,10.85,10.35,10.8,41800,3.58699462195069,3.72073533921271,3.54927288118448,3.70358909340989,121892.571938741,0.0,1.0
2003-04-09,11.01,11.21,10.5,10.5,51600,3.77560332578175,3.84418830899304,3.60071161859295,3.60071161859295,150470.256268876,0.0,1.0
2003-04-10,10.85,11.1,10.65,10.95,46900,3.72073533921271,3.80646656822683,3.65215035600142,3.75502783081836,136764.632151362,0.0,1.0
2003-04-11,10.4,11.0,10.39,10.95,35200,3.5664191269873,3.77217407662118,3.56298987782674,3.75502783081836,102646.376369466,0.0,1.0
2003-04-14,11.31,11.34,10.45,10.45,41600,3.87848080059869,3.88876854808038,3.58356537279013,3.58356537279013,121309.353891187,0.0,1.0
2003-04-15,11.26,11.28,10.91,11.28,59000,3.86133455479587,3.868193053117,3.7413108341761,3.868193053117,172049.324028366,0.0,1.0
2003-04-16,11.25,11.43,11.22,11.3,38500,3.8579053056353,3.91963179052547,3.84761755815361,3.87505155143813,112269.474154103,0.0,1.0
2003-04-17,11.85,11.98,11.46,11.5,76800,4.06366025526918,4.10824049435653,3.92991953800716,3.94363653464942,223955.730260653,0.0,1.0
2003-04-21,11.93,12.0,11.86,11.95,30500,4.0910942485537,4.11509899267766,4.06708950442975,4.09795274687483,88940.7522519519,0.0,1.0
2003-04-22,12.64,12.72,11.73,11.9,68000,4.3345709389538,4.36200493223832,4.02250926534241,4.08080650107201,198294.136168286,0.0,1.0
2003-04-23,12.32,12.57,12.25,12.55,48500,4.22483496581573,4.31056619482984,4.20083022169177,4.30370769650871,141430.376531792,0.0,1.0
2003-04-24,13.22,13.25,12.27,12.27,106200,4.53346739026655,4.54375513774824,4.2076887200129,4.2076887200129,309688.783251059,0.0,1.0
2003-04-25,12.26,13.22,12.08,13.22,92000,4.20425947085234,4.53346739026655,4.14253298596217,4.53346739026655,268280.30187474,0.0,1.0
2003-04-28,13.08,13.23,12.33,12.33,41100,4.48545790201864,4.53689663942712,4.22826421497629,4.22826421497629,119851.308772302,0.0,1.0
2003-04-29,13.22,13.36,13.0,13.08,72900,4.53346739026655,4.58147687851446,4.45802390873413,4.48545790201864,212582.978333354,0.0,1.0
2003-04-30,13.06,13.34,13.06,13.22,89100,4.47859940369752,4.57461838019333,4.47859940369752,4.53346739026655,259823.64018521,0.0,1.0
2003-05-01,13.15,13.15,12.86,13.0,63800,4.5094626461426,4.5094626461426,4.41001442048622,4.45802390873413,186046.557169657,0.0,1.0
2003-05-02,13.53,13.78,13.0,13.0,41300,4.66806541981872,4.75431940022926,4.48520698134836,4.48520698134836,119704.620596705,0.0825,1.0
2003-05-05,13.51,13.605,13.4,13.45,119300,4.66116510138587,4.69394161394188,4.62321335000523,4.64046414608734,345781.143757554,0.0,1.0
2003-05-06,13.91,13.92,13.25,13.48,169200,4.79917147004274,4.80262162925917,4.5714609617589,4.65081462373661,490412.150241225,0.0,1.0
2003-05-07,13.9,14.15,13.625,13.85,98300,4.79572131082632,4.88197529123687,4.70084193237472,4.77847051474421,284914.387521941,0.0,1.0
2003-05-08,13.61,13.8,13.46,13.8,37900,4.69566669355009,4.7612197186621,4.64391430530376,4.7612197186621,109850.002920463,0.0,1.0
2003-05-09,13.78,13.9,13.57,13.65,58500,4.75431940022926,4.79572131082632,4.6818660566844,4.70946733041578,169557.392370636,0.0,1.0
2003-05-12,14.41,14.43,13.68,13.68,54000,4.97167943086384,4.97857974929668,4.71981780806504,4.71981780806504,156514.516034433,0.0,1.0
2003-05-13,14.0,14.41,14.0,14.41,46700,4.83022290299054,4.97167943086384,4.83022290299054,4.97167943086384,135356.072200149,0.0,1.0
2003-05-14,14.49,14.75,14.09,14.1,67200,4.99928070459521,5.08898484422218,4.86127433593834,4.86472449515476,194773.619953961,0.0,1.0
2003-05-15,14.6,14.765,14.46,14.52,61000,5.03723245597585,5.09416008304681,4.98893022694594,5.00963118224448,176803.434779638,0.0,1.0
2003-05-16,14.1,14.73,14.1,14.5,65400,4.86472449515476,5.08208452578933,4.86472449515476,5.00273086381163,189556.46941948,0.0,1.0
2003-05-19,13.79,14.2,13.79,14.05,36200,4.75776955944568,4.89922608731898,4.75776955944568,4.84747369907265,104922.694082342,0.0,1.0
2003-05-20,13.4,13.75,13.08,13.45,47300,4.62321335000523,4.74396892258,4.51280825507973,4.64046414608734,137095.122378309,0.0,1.0
2003-05-21,14.0,14.1,13.25,13.25,58300,4.83022290299054,4.86472449515476,4.5714609617589,4.5714609617589,168977.708977916,0.0,1.0
2003-05-22,13.54,14.0,13.3,14.0,59000,4.67151557903514,4.83022290299054,4.58871175784101,4.83022290299054,171006.600852436,0.0,1.0
2003-05-23,14.03,14.08,13.54,13.74,32100,4.84057338063981,4.85782417672192,4.67151557903514,4.74051876336357,93039.1845315797,0.0,1.0
2003-05-27,14.38,14.41,14.0,14.0,28500,4.96132895321457,4.97167943086384,4.83022290299054,4.83022290299054,82604.8834626176,0.0,1.0
2003-05-28,14.8,14.9,14.4,14.4,38700,5.10623564030429,5.1407372324685,4.96822927164741,4.96822927164741,112168.736491344,0.0,1.0
2003-05-29,14.77,15.1,14.57,14.8,69300,5.09588516265502,5.20974041679694,5.02688197832658,5.10623564030429,200860.295577523,0.0,1.0
2003-05-30,15.39,15.53,14.87,14.87,34300,5.30979503407317,5.35809726310308,5.13038675481924,5.13038675481924,99415.7018515012,0.0,1.0
2003-06-02,15.34,15.5,15.27,15.5,31700,5.29254423799106,5.34774678545381,5.26839312347611,5.34774678545381,91879.8177461396,0.0,1.0
2003-06-03,15.35,15.44,15.24,15.27,49800,5.29599439720749,5.32704583015528,5.25804264582685,5.26839312347611,144341.164787311,0.0,1.0
2003-06-04,15.85,16.0,15.35,15.35,33600,5.46850235802858,5.5202547462749,5.29599439720749,5.29599439720749,97386.8099769807,0.0,1.0
2003-06-05,16.28,16.35,15.8,15.85,81700,5.61685920433472,5.64101031884967,5.45125156194647,5.46850235802858,236800.66592617,0.0,1.0
2003-06-06,16.76,16.9,16.41,16.41,75300,5.78246684672296,5.83076907575287,5.6617112741482,5.6617112741482,218250.797359127,0.0,1.0
2003-06-09,15.62,16.7,15.57,16.68,80700,5.38914869605087,5.76176589142443,5.37189789996877,5.75486557299159,233902.24896257,0.0,1.0
2003-06-10,15.9,16.15,15.55,15.55,68700,5.48575315411069,5.57200713452123,5.36499758153592,5.36499758153592,199121.245399362,0.0,1.0
2003-06-11,15.81,15.94,15.65,15.85,41300,5.45470172116289,5.49955379097637,5.39949917370014,5.46850235802858,119704.620596705,0.0,1.0
2003-06-12,16.22,16.22,15.75,15.75,22400,5.59615824903618,5.59615824903618,5.43400076586436,5.43400076586436,64924.5399846539,0.0,1.0
2003-06-13,15.49,16.3,15.23,16.22,68700,5.34429662623739,5.62375952276756,5.25459248661042,5.59615824903618,199121.245399362,0.0,1.0
2003-06-16,16.45,16.45,15.6,15.6,57400,5.67551191101388,5.67551191101388,5.38224837761803,5.38224837761803,166369.133710676,0.0,1.0
2003-06-17,16.47,16.47,16.15,16.37,116900,5.68241222944673,5.68241222944673,5.57200713452123,5.64791063728251,338824.943044912,0.0,1.0
2003-06-18,16.31,16.44,16.25,16.4,54500,5.62720968198398,5.67206175179746,5.60650872668545,5.65826111493178,157963.724516234,0.0,1.0
2003-06-19,16.24,16.45,15.9,16.31,62000,5.60305856746903,5.67551191101388,5.48575315411069,5.62720968198398,179701.851743238,0.0,1.0
2003-06-20,16.11,16.48,16.05,16.3,33400,5.55820649765554,5.68586238866315,5.53750554235701,5.62375952276756,96807.1265842607,0.0,1.0
2003-06-23,15.8,16.3,15.79,16.2,67900,5.45125156194647,5.62375952276756,5.44780140273005,5.58925793060334,196802.511828482,0.0,1.0
2003-06-24,15.9,16.35,15.75,15.8,75500,5.48575315411069,5.64101031884967,5.43400076586436,5.45125156194647,218830.480751846,0.0,1.0
2003-06-25,15.88,15.99,15.7,15.87,59800,5.47885283567784,5.51680458705848,5.41674996978225,5.47540267646142,173325.334423317,0.0,1.0
2003-06-26,16.12,16.19,15.86,15.95,71500,5.56165665687197,5.58580777138692,5.471952517245,5.50300395019279,207236.812897444,0.0,1.0
2003-06-27,15.9,16.25,15.72,16.15,33300,5.48575315411069,5.60650872668545,5.42365028821509,5.57200713452123,96517.2848879005,0.0,1.0
2003-06-30,15.6,16.05,15.55,16.0,114100,5.38224837761803,5.53750554235701,5.36499758153592,5.5202547462749,330709.37554683,0.0,1.0
2003-07-01,15.3,15.56,15.05,15.5,72500,5.27874360112538,5.36844774075234,5.19248962071483,5.34774678545381,210135.229861045,0.0,1.0
2003-07-02,16.0,16.0,15.35,15.35,123600,5.5202547462749,5.5202547462749,5.29599439720749,5.29599439720749,358244.336701036,0.0,1.0
2003-07-03,15.59,15.9,15.25,15.9,38200,5.37879821840161,5.48575315411069,5.26149280504327,5.48575315411069,110719.528009544,0.0,1.0
2003-07-07,16.0,16.0,15.25,15.5,75200,5.5202547462749,5.5202547462749,5.26149280504327,5.34774678545381,217960.955662767,0.0,1.0
2003-07-08,15.98,16.05,15.66,15.9,39100,5.51335442784206,5.53750554235701,5.40294933291656,5.48575315411069,113328.103276784,0.0,1.0
2003-07-09,15.6,15.92,15.34,15.92,66900,5.38224837761803,5.49265347254353,5.29254423799106,5.49265347254353,193904.094864881,0.0,1.0
2003-07-10,15.3,15.8,15.13,15.6,53400,5.27874360112538,5.45125156194647,5.22009089444621,5.38224837761803,154775.465856273,0.0,1.0
2003-07-11,15.6,15.75,15.3,15.3,28200,5.38224837761803,5.43400076586436,5.27874360112538,5.27874360112538,81735.3583735374,0.0,1.0
2003-07-14,15.3,15.86,15.13,15.62,51700,5.27874360112538,5.471952517245,5.22009089444621,5.38914869605087,149848.157018152,0.0,1.0
2003-07-15,15.3,15.5,15.04,15.42,36900,5.27874360112538,5.34774678545381,5.18903946149841,5.32014551172244,106951.585956863,0.0,1.0
2003-07-16,14.93,15.45,14.85,15.4,46100,5.15108771011777,5.3304959893717,5.1234864363864,5.3132451932896,133617.022021988,0.0,1.0
2003-07-17,14.88,15.17,14.55,14.96,52200,5.13383691403566,5.23389153131189,5.01998165989374,5.16143818776704,151297.365499952,0.0,1.0
2003-07-18,15.66,15.76,14.9,14.98,41200,5.40294933291656,5.43745092508078,5.1407372324685,5.16833850619988,119414.778900345,0.0,1.0
2003-07-21,14.85,15.63,14.78,15.6,54900,5.1234864363864,5.3925988552673,5.09933532187144,5.38224837761803,159123.091301674,0.0,1.0
2003-07-22,15.34,15.35,14.85,14.85,60300,5.29254423799106,5.29599439720749,5.1234864363864,5.1234864363864,174774.542905117,0.0,1.0
2003-07-23,15.18,15.5,14.75,15.5,84400,5.23734169052832,5.34774678545381,5.08898484422218,5.34774678545381,244626.391727892,0.0,1.0
2003-07-24,16.77,17.32,16.0,16.0,118700,5.78591700593938,5.97567576284258,5.5202547462749,5.5202547462749,344042.093579393,0.0,1.0
2003-07-25,17.34,17.7,17.0,17.2,239800,5.98257608127543,6.10678181306661,5.86527066791709,5.93427385224552,695040.387871428,0.0,1.0
2003-07-28,18.4,18.4,17.35,17.35,374900,6.34829295821614,6.34829295821614,5.98602624049185,5.98602624049185,1086616.51965387,0.0,1.0
2003-07-29,18.82,18.9,18.0,18.65,72000,6.49319964530586,6.52080091903723,6.21028658955927,6.43454693862668,208686.021379244,0.0,1.0
2003-07-30,18.68,19.0,17.55,19.0,95300,6.44489741627595,6.55530251120145,6.05502942482029,6.55530251120145,276219.136631139,0.0,1.0
2003-07-31,18.33,18.8,18.2,18.6,128700,6.32414184370119,6.48629932687301,6.2792897738877,6.41729614254458,373026.263215399,0.0,1.0
2003-08-01,18.55,18.73,17.51,18.33,97300,6.40004534646247,6.46214821235806,6.0412287879546,6.32414184370119,282015.97055834,0.0,1.0
2003-08-04,18.57,18.65,18.29,18.5,52200,6.40694566489531,6.43454693862668,6.3103412068355,6.38279455038036,151297.365499952,0.0,1.0
2003-08-05,17.68,18.77,17.58,18.57,52600,6.09988149463377,6.47594884922375,6.06537990246955,6.40694566489531,152456.732285392,0.0,1.0
2003-08-06,17.63,17.75,17.13,17.58,74500,6.08263069855166,6.12403260914872,5.91012273773057,6.06537990246955,215932.063788246,0.0,1.0
2003-08-07,17.83,18.0,17.4,17.7,40700,6.1516338828801,6.21028658955927,6.00327703657396,6.10678181306661,117965.570418545,0.0,1.0
2003-08-08,18.09,18.13,17.62,17.89,50400,6.24133802250706,6.25513865937275,6.07918053933524,6.17233483817863,146080.214965471,0.0,1.0
2003-08-11,18.22,18.64,17.88,18.09,61800,6.28619009232055,6.43109677941026,6.1688846789622,6.24133802250706,179122.168350518,0.0,1.0
2003-08-12,18.46,18.7,18.05,18.15,60500,6.36899391351467,6.45179773470879,6.22753738564138,6.26203897780559,175354.226297837,0.0,1.0
2003-08-13,18.61,19.01,18.52,18.6,106300,6.420746301761,6.55875267041787,6.3896948688132,6.41729614254458,308101.723230745,0.0,1.0
2003-08-14,18.9,19.2,18.76,18.8,41600,6.52080091903723,6.62430569552988,6.47249869000733,6.48629932687301,120574.145685786,0.0,1.0
2003-08-15,19.03,19.3,18.8,18.8,27800,6.56565298885071,6.6588072876941,6.48629932687301,6.48629932687301,80575.9915880972,0.0,1.0
2003-08-18,18.94,19.15,18.86,19.15,57300,6.53460155590292,6.60705489944778,6.50700028217154,6.60705489944778,166079.292014315,0.0,1.0
2003-08-19,19.95,20.0,19.0,19.0,59700,6.88306763676152,6.90031843284363,6.55530251120145,6.55530251120145,173035.492726957,0.0,1.0
2003-08-20,20.07,20.32,19.72,19.85,97200,6.92446954735858,7.01072352776913,6.80371397478382,6.8485660445973,281726.12886198,0.0,1.0
2003-08-21,19.8,20.28,19.72,20.17,58800,6.83131524851519,6.99692289090344,6.80371397478382,6.9589711395228,170426.917459716,0.0,1.0
2003-08-22,20.04,20.14,19.5,19.87,69600,6.91411906970932,6.94862066187354,6.72781047202254,6.85546636303015,201729.820666603,0.0,1.0
2003-08-25,20.28,20.36,20.0,20.1,59000,6.99692289090344,7.02452416463481,6.90031843284363,6.93482002500785,171006.600852436,0.0,1.0
2003-08-26,20.21,20.45,20.06,20.28,123100,6.97277177638849,7.05557559758261,6.92101938814216,6.99692289090344,356795.128219236,0.0,1.0
2003-08-27,20.74,20.77,20.01,20.23,52400,7.15563021485884,7.16598069250811,6.90376859206005,6.97967209482133,151877.048892672,0.0,1.0
2003-08-28,21.01,21.3,20.38,20.62,61900,7.27724832723771,7.37769582913676,7.05903478862944,7.14216375571831,178710.268156213,0.0825,1.0
2003-08-29,20.82,21.0,20.8,21.0,47100,7.21143789495903,7.27378462027568,7.20451048103496,7.27378462027568,135981.480293338,0.0,1.0
2003-09-02,21.1,21.29,20.73,20.9,95000,7.30842168989604,7.37423212217472,7.1802645323007,7.23914755065532,274272.624795479,0.0,1.0
2003-09-03,22.08,22.18,21.15,21.15,108700,7.64786497217557,7.68250204179593,7.32574022470622,7.32574022470622,313825.624371249,0.0,1.0
2003-09-04,21.37,22.13,20.99,22.09,71300,7.40194177787101,7.66518350698575,7.27032091331364,7.6513286791376,205848.82260966,0.0,1.0
2003-09-05,21.96,22.33,21.25,21.3,79000,7.60630048863114,7.73445764622647,7.36037729432658,7.37769582913676,228079.340619399,0.0,1.0
2003-09-08,22.52,22.74,21.8,21.85,50700,7.80026807850515,7.87646963166995,7.55088117723856,7.56819971204874,146374.969232956,0.0,1.0
2003-09-09,22.46,22.59,22.36,22.53,115300,7.77948583673294,7.82451402723941,7.74484876711258,7.80373178546719,332880.354093882,0.0,1.0
2003-09-10,21.95,22.54,21.93,22.4,62200,7.6028367816691,7.80719549242923,7.59590936774503,7.75870359496072,179576.392234514,0.0,1.0
2003-09-11,22.56,22.64,22.0,22.0,55500,7.8141229063533,7.84183256204959,7.62015531647928,7.62015531647928,160232.95448578,0.0,1.0
2003-09-12,23.07,23.3,22.5,22.54,52400,7.99077196141714,8.07043722154397,7.79334066458108,7.80719549242923,151283.005676664,0.0,1.0
2003-09-15,22.9,23.32,22.9,23.02,42600,7.93188894306252,8.07736463546804,7.93188894306252,7.97345342660696,122989.619118815,0.0,1.0
2003-09-16,22.57,23.25,22.53,23.05,58200,7.81758661331533,8.05311868673378,7.80373178546719,7.98384454749306,168028.071190494,0.0,1.0
2003-09-17,22.83,22.85,22.15,22.5,37500,7.90764299432827,7.91457040825234,7.67211092090982,7.79334066458108,108265.509787689,0.0,1.0
2003-09-18,23.0,23.0,22.6,22.9,56300,7.96652601268288,7.96652601268288,7.82797773420144,7.93188894306252,162542.618694584,0.0,1.0
2003-09-19,23.38,23.76,22.72,22.95,93600,8.09814687724025,8.22976774179762,7.86954221774587,7.9492074778727,270230.712430073,0.0,1.0
2003-09-22,22.53,23.23,22.3,23.23,129800,7.80373178546719,8.04619127280971,7.72406652534036,8.04619127280971,374743.017878455,0.0,1.0
2003-09-23,22.95,23.12,22.51,22.53,90300,7.9492074778727,8.00809049622732,7.79680437154312,7.80373178546719,260703.347568756,0.0,1.0
2003-09-24,22.65,22.95,22.53,22.9,114200,7.84529626901162,7.9492074778727,7.80373178546719,7.93188894306252,329704.565806776,0.0,1.0
2003-09-25,21.75,22.65,21.66,22.65,95900,7.53356264242838,7.84529626901162,7.50238927977006,7.84529626901162,276870.997030384,0.0,1.0
2003-09-26,21.1,21.85,21.09,21.8,61700,7.30842168989604,7.56819971204874,7.304957982934,7.55088117723856,178132.852104011,0.0,1.0
2003-09-29,21.57,21.74,20.85,20.95,55000,7.47121591711173,7.53009893546634,7.22182901584514,7.2564660854655,158789.414355278,0.0,1.0
2003-09-30,21.44,22.0,21.12,21.42,99900,7.42618772660526,7.62015531647928,7.31534910382011,7.41926031268119,288419.318074404,0.0,1.0
2003-10-01,22.62,22.7,21.43,21.5,87800,7.83490514812551,7.8626148038218,7.42272401964323,7.44696996837748,253485.646916243,0.0,1.0
2003-10-02,22.59,22.73,22.08,22.52,70400,7.82451402723941,7.87300592470791,7.64786497217557,7.80026807850515,203250.450374755,0.0,1.0
2003-10-03,22.91,23.05,22.43,22.6,73700,7.93535265002456,7.98384454749306,7.76909471584683,7.82797773420144,212777.815236072,0.0,1.0
2003-10-06,23.03,23.11,22.8,23.0,41400,7.97691713356899,8.00462678926528,7.89725187344216,7.96652601268288,119525.122805609,0.0,1.0
2003-10-07,23.35,23.49,22.79,22.85,63200,8.08775575635415,8.13624765382265,7.89378816648013,7.91457040825234,182463.472495519,0.0,1.0
2003-10-08,23.19,23.49,22.95,23.35,74600,8.03233644496157,8.13624765382265,7.9492074778727,8.08775575635415,215376.187470976,0.0,1.0
2003-10-09,23.25,24.0,23.13,23.27,67600,8.05311868673378,8.31289670888649,8.01155420318935,8.06004610065786,195166.625643941,0.0,1.0
2003-10-10,23.49,23.89,23.25,23.25,71100,8.13624765382265,8.27479593230409,8.05311868673378,8.05311868673378,205271.406557459,0.0,1.0
2003-10-13,23.95,24.0,23.24,23.24,48000,8.29557817407631,8.31289670888649,8.04965497977175,8.04965497977175,138579.852528242,0.0,1.0
2003-10-14,24.78,24.95,24.05,24.2,43000,8.5830658519253,8.64194887027991,8.33021524369667,8.38217084812721,124144.451223217,0.0,1.0
2003-10-15,25.39,25.84,24.94,24.97,120800,8.7943519766095,8.95021878990112,8.63848516331788,8.64887628420398,348759.29552941,0.0,1.0
2003-10-16,25.1,25.82,25.05,25.39,66400,8.69390447471045,8.94329137597705,8.67658593990027,8.7943519766095,191702.129330735,0.0,1.0
2003-10-17,25.25,25.65,25.07,25.45,63800,8.74586007914099,8.88440835762243,8.68351335382434,8.81513421838171,184195.720652122,0.0,1.0
2003-10-20,25.65,25.71,25.02,25.1,85700,8.88440835762243,8.90519059939465,8.66619481901416,8.69390447471045,247422.778368133,0.0,1.0
2003-10-21,25.5,25.78,25.44,25.66,79900,8.83245275319189,8.9294365481289,8.81167051141968,8.88787206458447,230677.712854303,0.0,1.0
2003-10-22,24.98,25.37,24.9,25.3,173600,8.65233999116602,8.78742456268543,8.62463033546973,8.76317861395117,501197.133310476,0.0,1.0
2003-10-23,24.89,24.97,24.68,24.9,81300,8.62116662850769,8.64887628420398,8.54842878230494,8.62463033546973,234719.62521971,0.0,1.0
2003-10-24,25.13,25.22,24.25,24.74,113300,8.70429559559656,8.73546895825488,8.39948938293739,8.56921102407715,327106.193571872,0.0,1.0
2003-10-27,25.59,25.62,24.17,25.3,195000,8.86362611585022,8.87401723673633,8.3717797272411,8.76317861395117,562980.650895984,0.0,1.0
2003-10-28,25.95,26.0,25.36,25.64,73100,8.98831956648351,9.00563810129369,8.78396085572339,8.8809446506604,211045.567079469,0.0,1.0
2003-10-29,26.86,27.0,25.7,25.7,70700,9.30351690002879,9.3520087974973,8.90172689243261,8.90172689243261,204116.574453057,0.0,1.0
2003-10-30,26.87,27.06,26.25,27.06,76300,9.30698060699083,9.37279103926951,9.0922307753446,9.37279103926951,220284.223914685,0.0,1.0
2003-10-31,25.85,27.15,25.85,27.02,85800,8.95368249686315,9.40396440192784,8.95368249686315,9.35893621142137,247711.486394233,0.0,1.0
2003-11-03,26.89,26.91,26.05,26.05,93300,9.3139080209149,9.32083543483897,9.02295663610388,9.02295663610388,269364.588351771,0.0,1.0
2003-11-04,27.22,27.26,26.63,26.89,89700,9.42821035066209,9.44206517851024,9.22385163990196,9.3139080209149,258971.099412153,0.0,1.0
2003-11-05,26.19,26.98,26.16,26.98,125300,9.10002411600918,9.37451892515951,9.08960026249714,9.37451892515951,360615.198175887,0.0825,1.0
2003-11-06,26.33,26.5,25.77,26.08,69700,9.14866876573202,9.2077372689669,8.95409016684065,9.06180331979837,200597.600262245,0.0,1.0
2003-11-07,27.08,27.3,26.43,26.43,89500,9.40926510353297,9.48570669595458,9.18341494410548,9.18341494410548,257582.284411348,0.0,1.0
2003-11-10,25.84,27.0,25.84,27.0,138700,8.97841249170207,9.3814681608342,8.97841249170207,9.3814681608342,399180.590478815,0.0,1.0
2003-11-11,25.6,26.07,25.36,25.94,53400,8.89502166360576,9.05832870196103,8.81163083550946,9.01315867007553,153685.966341519,0.0,1.0
2003-11-12,26.17,26.35,25.5,25.55,78300,9.09307488033449,9.15561800140671,8.8602754852323,8.87764857441903,225348.523680542,0.0,1.0
2003-11-13,26.35,26.38,25.81,26.02,73700,9.15561800140671,9.16604185491875,8.96798863819003,9.0409556127743,212109.657666104,0.0,1.0
2003-11-14,25.32,26.5,25.3,26.35,97000,8.79773236416007,9.2077372689669,8.79078312848538,9.15561800140671,279167.392043584,0.0,1.0
2003-11-17,24.9,25.54,24.4,25.4,123600,8.65179841499154,8.87417395658169,8.47806752312424,8.82552930685884,355722.573779247,0.0,1.0
2003-11-18,24.9,25.74,24.75,24.75,121400,8.65179841499154,8.94366631332861,8.59967914743135,8.59967914743135,349390.942207124,0.0,1.0
2003-11-19,24.84,25.07,24.6,24.82,67800,8.63095070796747,8.71086691822643,8.54755987987116,8.62400147229278,195129.372995412,0.0,1.0
2003-11-20,24.48,24.94,24.3,24.88,146200,8.50586446582301,8.66569688634093,8.44332134475078,8.64484917931685,420765.698111051,0.0,1.0
2003-11-21,24.74,24.9,24.33,24.33,108600,8.59620452959401,8.65179841499154,8.45374519826282,8.45374519826282,312552.358514775,0.0,1.0
2003-11-24,25.03,25.07,24.5,24.84,112700,8.69696844687704,8.71086691822643,8.5128137014977,8.63095070796747,324352.217353731,0.0,1.0
2003-11-25,26.13,26.13,24.86,24.93,137200,9.0791764089851,9.0791764089851,8.63789994364216,8.66222226850358,394863.568952368,0.0,1.0
2003-11-26,26.36,26.52,25.77,25.98,74000,9.15909261924406,9.21468650464159,8.95409016684065,9.02705714142491,212973.061971394,0.0,1.0
2003-11-28,26.8,27.0,26.4,26.4,64200,9.31197580408728,9.3814681608342,9.17299109059344,9.17299109059344,184768.521331939,0.0,1.0
2003-12-01,27.7,27.98,26.95,26.95,161900,9.62469140944842,9.72198070889411,9.36409507164747,9.36409507164747,465950.523421198,0.0,1.0
2003-12-02,27.29,27.7,27.15,27.7,93600,9.48223207811724,9.62469140944842,9.43358742839439,9.62469140944842,269382.143250303,0.0,1.0
2003-12-03,27.29,27.65,27.13,27.25,80700,9.48223207811724,9.60731832026169,9.4266381927197,9.46833360676785,232255.758122858,0.0,1.0
2003-12-04,27.35,27.49,26.8,27.25,98600,9.50307978514131,9.55172443486416,9.31197580408728,9.46833360676785,283772.215005127,0.0,1.0
2003-12-05,27.11,27.5,26.8,27.35,102300,9.41968895704501,9.5551990527015,9.31197580408728,9.50307978514131,294420.868103697,0.0,1.0
2003-12-08,28.57,28.57,27.01,27.01,147900,9.92698316129753,9.92698316129753,9.38494277867155,9.38494277867155,425658.322507691,0.0,1.0
2003-12-09,28.78,29.47,28.1,28.47,240800,9.99995013588179,10.2396987666587,9.76367612294226,9.89223698292406,693025.855712319,0.0,1.0
2003-12-10,28.24,29.0,27.9,28.5,115700,9.81232077266511,10.0763917283034,9.69418376619534,9.9026608364361,332986.260406625,0.0,1.0
2003-12-11,29.21,29.21,28.0,28.0,124100,10.1493587028877,10.1493587028877,9.7289299445688,9.7289299445688,357161.580954728,0.0,1.0
2003-12-12,29.25,29.74,29.13,29.21,96900,10.1632571742371,10.333513448267,10.1215617601889,10.1493587028877,278879.590608486,0.0,1.0
2003-12-15,29.53,29.85,29.29,29.5,194800,10.2605464736827,10.3717342444778,10.1771556455864,10.2501226201707,560637.195567942,0.0,1.0
2003-12-16,28.95,29.53,28.5,29.53,148500,10.0590186391167,10.2605464736827,9.9026608364361,10.2605464736827,427385.131118269,0.0,1.0
2003-12-17,29.8,29.8,28.6,28.75,152900,10.3543611552911,10.3543611552911,9.93740701480956,9.98952628236975,440048.394262514,0.0,1.0
2003-12-18,29.7,29.93,29.41,29.7,147500,10.3196149769176,10.3995311871766,10.2188510596346,10.3196149769176,424507.116767306,0.0,1.0
2003-12-19,30.0,30.0,29.1,29.7,127400,10.423853512038,10.423853512038,10.1111379066769,10.3196149769176,366659.028312913,0.0,1.0
2003-12-22,30.66,30.66,29.75,30.0,125000,10.6531782893028,10.6531782893028,10.3369880661044,10.423853512038,359751.793870599,0.0,1.0
2003-12-23,30.34,31.15,29.65,30.8,99800,10.5419905185078,10.8234345633328,10.3022418877309,10.7018229390257,287225.832226284,0.0,1.0
2003-12-24,30.33,30.65,30.0,30.59,40700,10.5385159006704,10.6497036714655,10.423853512038,10.6288559644414,117135.184084267,0.0,1.0
2003-12-26,30.9,31.15,30.23,30.23,29200,10.7365691173991,10.8234345633328,10.503769722297,10.503769722297,84038.0190481719,0.0,1.0
2003-12-29,31.43,31.8,30.67,30.67,184100,10.9207238627785,11.0492847227603,10.6566529071402,10.6566529071402,529842.442012615,0.0,1.0
2003-12-30,30.85,31.88,30.74,31.42,83900,10.7191960282124,11.0770816654591,10.6809752320016,10.9172492449411,241465.404045945,0.0,1.0
2003-12-31,29.57,30.94,29.46,30.52,255300,10.2744449450321,10.7504675887485,10.2362241488213,10.60453363958,734757.06380131,0.0,1.0
2004-01-02,30.5,30.99,29.9,29.9,87700,10.5975844039053,10.7678406779353,10.3891073336645,10.3891073336645,252401.858579611,0.0,1.0
2004-01-05,31.84,31.93,30.65,30.65,114700,11.0631831941097,11.0944547546458,10.6497036714655,10.6497036714655,330108.246055659,0.0,1.0
2004-01-06,31.34,31.99,31.3,31.84,104400,10.8894523022424,11.1153024616699,10.875553830893,11.0631831941097,300464.698240722,0.0,1.0
2004-01-07,30.87,31.19,30.19,31.19,129400,10.7261452638871,10.8373330346822,10.4898712509476,10.8373330346822,372415.057014843,0.0,1.0
2004-01-08,30.19,30.91,30.15,30.91,150300,10.4898712509476,10.7400437352365,10.4759727795982,10.7400437352365,432565.556950006,0.0,1.0
2004-01-09,29.82,30.54,29.35,29.75,141300,10.3613103909658,10.6114828752547,10.1980033526105,10.3369880661044,406663.427791323,0.0,1.0
2004-01-12,30.15,30.52,29.87,30.0,91200,10.4759727795982,10.60453363958,10.3786834801525,10.423853512038,262474.908807988,0.0,1.0
2004-01-13,29.98,30.47,29.5,30.47,168100,10.4169042763633,10.5871605503933,10.2501226201707,10.5871605503933,483794.21239718,0.0,1.0
2004-01-14,29.54,30.23,29.15,30.23,82300,10.2640210915201,10.503769722297,10.1285109958636,10.503769722297,236860.581084401,0.0,1.0
2004-01-15,29.84,29.84,28.37,29.7,139100,10.3682596266405,10.3682596266405,9.85749080455061,10.3196149769176,400331.7962192,0.0,1.0
2004-01-16,28.62,30.18,28.55,29.92,156400,9.94435625048426,10.4863966331102,9.92003392562283,10.3960565693392,450121.444490891,0.0,1.0
2004-01-20,30.57,30.61,28.62,28.62,273600,10.6219067287667,10.6358052001161,9.94435625048426,9.94435625048426,787424.726423966,0.0,1.0
2004-01-21,30.6,30.95,30.05,30.17,189800,10.6323305822788,10.7539422065859,10.4412266012247,10.4829220152729,546247.123813113,0.0,1.0
2004-01-22,29.53,30.46,29.39,30.4,199600,10.2605464736827,10.5836859325559,10.2119018239599,10.5628382255318,574451.664452572,0.0,1.0
2004-01-23,31.9,32.46,31.2,31.85,434200,11.0840309011337,11.2786095000251,10.8408076525195,11.066657811947,1249633.83118891,0.0,1.0
2004-01-26,31.48,32.9,30.6,32.35,253900,10.9380969519652,11.4314926848683,10.6323305822788,11.2403887038143,730727.843709958,0.0,1.0
2004-01-27,31.77,32.65,31.33,31.43,176800,11.0388608692482,11.3446272389347,10.885977684405,10.9207238627785,508832.937250575,0.0,1.0
2004-01-28,31.37,32.39,31.15,32.0,226100,10.8998761557544,11.2542871751637,10.8234345633328,11.1187770795072,650719.044753137,0.0,1.0
2004-01-29,31.49,31.63,30.73,31.38,144600,10.9415715698026,10.9902162195254,10.6775006141643,10.9033507735918,416160.875149506,0.0,1.0
2004-01-30,30.26,31.3,30.18,31.3,127600,10.5428591729671,10.9052046303328,10.5149864454774,10.9052046303328,366236.135440415,0.0825,1.0
2004-02-02,31.52,31.69,30.0,30.3,191900,10.9818546309294,11.0410841768449,10.4522728086257,10.5567955367119,550789.297735231,0.0,1.0
2004-02-03,31.31,31.63,31.21,31.3,136900,10.908688721269,11.0201796312277,10.8738478119069,10.9052046303328,392928.894528157,0.0,1.0
2004-02-04,31.6,32.5,31.2,31.31,292000,11.0097273584191,11.3232955426778,10.8703637209707,10.908688721269,838095.231572105,0.0,1.0
2004-02-05,32.0,32.29,31.52,31.61,164800,11.1490909958674,11.2501296330174,10.9818546309294,11.0132114493553,473007.171791382,0.0,1.0
2004-02-06,32.75,32.76,31.82,31.9,170400,11.410397816083,11.4138819070192,11.0863773590156,11.1142500865053,489080.231027013,0.0,1.0
2004-02-09,33.16,33.43,32.62,32.83,191700,11.5532455444676,11.6473159997452,11.3651046339123,11.4382705435727,550215.259905387,0.0,1.0
2004-02-10,33.4,33.49,33.09,33.26,136500,11.6368637269366,11.6682205453625,11.5288569079141,11.5880864538297,391780.818868469,0.0,1.0
2004-02-11,34.58,34.67,33.36,33.5,366400,12.0479864574092,12.0793432758351,11.6229273631918,11.6717046362987,1051637.30427404,0.0,1.0
2004-02-12,34.9,35.57,34.34,34.58,251100,12.1594773673679,12.3929114600939,11.9643682749402,12.0479864574092,720704.495369028,0.0,1.0
2004-02-13,34.47,35.1,34.35,34.7,200600,12.0096614571109,12.229159186092,11.9678523658764,12.0897955486437,575759.943333442,0.0,1.0
2004-02-17,34.73,35.25,34.55,34.75,270300,12.1002478214523,12.2814205501352,12.0375341846006,12.1072160033247,775812.127034047,0.0,1.0
2004-02-18,34.69,35.35,34.6,35.05,122200,12.0863114577075,12.3162614594973,12.0549546392816,12.211738731411,350737.114034629,0.0,1.0
2004-02-19,33.92,34.82,33.87,34.65,112400,11.8180364556194,12.1316046398782,11.8006160009384,12.0723750939627,322609.260372279,0.0,1.0
2004-02-20,32.42,33.7,31.95,33.7,196200,11.2954228151882,11.7413864550228,11.1316705411864,11.7413864550228,563131.111076874,0.0,1.0
2004-02-23,31.91,32.86,31.75,32.65,124900,11.1177341774415,11.4487228163813,11.0619887224622,11.375556906721,358486.624737523,0.0,1.0
2004-02-24,31.91,31.99,31.2,31.85,173700,11.1177341774415,11.1456069049312,10.8703637209707,11.0968296318243,498551.855219437,0.0,1.0
2004-02-25,32.02,32.02,31.11,31.98,127800,11.1560591777398,11.1560591777398,10.8390069025448,11.142122813995,366810.173270259,0.0,1.0
2004-02-26,32.2,32.46,31.67,32.02,1120500,11.2187728145916,11.309359178933,11.0341159949725,11.1560591777398,3216046.9417005,0.0,1.0
2004-02-27,34.16,34.78,32.2,32.4,322700,11.9016546380884,12.1176682761334,11.2187728145916,11.2884546333157,926210.038453153,0.0,1.0
2004-03-01,34.54,34.97,33.83,34.2,236900,12.0340500936644,12.1838660039213,11.7866796371936,11.9155910018333,679947.80945011,0.0,1.0
2004-03-02,33.87,34.71,33.73,34.53,171000,11.8006160009384,12.0932796395799,11.7518387278315,12.0305660027282,490802.344516543,0.0,1.0
2004-03-03,33.9,34.1,33.24,34.0,90600,11.811068273747,11.8807500924712,11.5811182719573,11.8459091831091,260039.136919292,0.0,1.0
2004-03-04,34.18,34.39,33.74,34.0,113100,11.9086228199609,11.9817887296212,11.7553228187677,11.8459091831091,324618.39277673,0.0,1.0
2004-03-05,33.81,34.55,33.64,33.75,106100,11.7797114553211,12.0375341846006,11.7204819094056,11.7588069097039,304527.068732196,0.0,1.0
2004-03-08,33.8,34.39,31.45,33.8,142900,11.7762273643849,11.9817887296212,10.9574659943759,11.7762273643849,410150.029423475,0.0,1.0
2004-03-09,32.88,33.8,32.59,33.8,161200,11.4556909982537,11.7762273643849,11.3546523611037,11.7762273643849,462674.490854194,0.0,1.0
2004-03-10,30.78,33.21,30.67,32.88,142500,10.7240319016499,11.5706659991486,10.6857069013517,11.4556909982537,409001.953763788,0.0,1.0
2004-03-11,30.45,31.4,30.24,30.88,149900,10.6090569007551,10.9400455396949,10.5358909910947,10.758872811012,430241.353468009,0.0,1.0
2004-03-12,31.17,31.17,30.4,30.7,140200,10.8599114481621,10.8599114481621,10.591636446074,10.6961591741603,402400.518720581,0.0,1.0
2004-03-15,29.51,30.95,29.5,30.95,149700,10.2815523527515,10.7832614475655,10.2780682618153,10.7832614475655,429667.315638165,0.0,1.0
2004-03-16,29.07,29.93,28.9,29.7,216200,10.1282523515583,10.4278841720722,10.0690228056427,10.3477500805394,620534.894061266,0.0,1.0
2004-03-17,30.07,30.82,29.5,29.5,97600,10.4766614451791,10.7379682653948,10.2780682618153,10.2780682618153,280130.460963829,0.0,1.0
2004-03-18,30.25,30.52,29.6,30.28,77600,10.5393750820309,10.6334455373085,10.3129091711773,10.5498273548395,222726.677979437,0.0,1.0
2004-03-19,30.6,32.0,30.4,30.4,215400,10.6613182647982,11.1490909958674,10.591636446074,10.591636446074,618238.742741891,0.0,1.0
2004-03-22,30.15,30.76,29.72,30.63,140400,10.5045341726688,10.7170637197775,10.3547182624118,10.6717705376068,402974.556550425,0.0,1.0
2004-03-23,30.32,31.05,30.32,30.4,174100,10.5637637185844,10.8181023569276,10.5637637185844,10.591636446074,499699.930879122,0.0,1.0
2004-03-24,29.74,30.6,29.15,30.55,115200,10.3616864442843,10.6613182647982,10.156125079048,10.6438978101172,330645.789990091,0.0,1.0
2004-03-25,30.1,30.59,29.9,29.9,141000,10.4871137179878,10.657834173862,10.4174318992636,10.4174318992636,404696.670039956,0.0,1.0
2004-03-26,31.15,31.4,30.19,30.35,129000,10.8529432662897,10.9400455396949,10.5184705364136,10.574215991393,370254.400249321,0.0,1.0
2004-03-29,32.75,32.75,31.35,31.35,275500,11.410397816083,11.410397816083,10.9226250850138,10.9226250850138,790737.110609989,0.0,1.0
2004-03-30,33.06,33.1,32.4,32.6,97600,11.5184046351055,11.5323409988503,11.2884546333157,11.3581364520399,280130.460963828,0.0,1.0
2004-03-31,32.88,33.0,32.45,32.85,99700,11.4556909982537,11.4975000894883,11.3058750879968,11.4452387254451,286157.85817719,0.0,1.0
2004-04-01,32.71,33.33,32.58,32.75,143600,11.3964614523382,11.6124750903831,11.3511682701675,11.410397816083,412159.161827928,0.0,1.0
2004-04-02,33.51,33.9,33.05,33.05,134600,11.6751887272349,11.811068273747,11.5149205441693,11.5149205441693,386327.459484951,0.0,1.0
2004-04-05,33.56,33.95,33.07,33.51,120400,11.6926091819159,11.8284887284281,11.5218887260417,11.6751887272349,345570.773566035,0.0,1.0
2004-04-06,33.51,33.72,33.03,33.56,99700,11.6751887272349,11.7483546368953,11.5079523622969,11.6926091819159,286157.858177189,0.0,1.0
2004-04-07,33.25,33.4,32.69,33.4,62000,11.5846023628935,11.6368637269366,11.3894932704658,11.6368637269366,177951.727251612,0.0,1.0
2004-04-08,32.82,33.5,32.7,33.36,99700,11.4347864526365,11.6717046362987,11.392977361402,11.6229273631918,286157.858177189,0.0,1.0
2004-04-12,32.54,32.85,32.28,32.82,79200,11.3372319064227,11.4452387254451,11.2466455420812,11.4347864526365,227318.980618188,0.0,1.0
2004-04-13,31.15,32.44,31.12,32.35,126900,10.8529432662897,11.3023909970606,10.842490993481,11.2710341786347,364227.00303596,0.0,1.0
2004-04-14,30.21,31.16,29.75,31.16,172300,10.5254387182861,10.8564273572259,10.3651705352205,10.8564273572259,494533.590410527,0.0,1.0
2004-04-15,30.0,31.11,29.5,30.46,144400,10.4522728086257,10.8390069025448,10.2780682618153,10.6125409916913,414455.313147303,0.0,1.0
2004-04-16,30.73,30.74,29.51,30.0,146000,10.7066114469689,10.7100955379051,10.2815523527515,10.4522728086257,419047.615786055,0.0,1.0
2004-04-19,30.2,30.75,30.02,30.63,85300,10.5219546273499,10.7135796288413,10.4592409904981,10.6717705376068,244827.134428427,0.0,1.0
2004-04-20,29.02,30.45,28.98,30.3,79400,10.1108318968772,10.6090569007551,10.0968955331324,10.5567955367119,227893.018448033,0.0,1.0
2004-04-21,29.25,29.8,29.09,29.8,194700,10.19096598841,10.3825909899015,10.1352205334307,10.3825909899015,558825.827353049,0.0,1.0
2004-04-22,31.3,31.87,29.6,29.6,169700,10.9052046303328,11.1037978136967,10.3129091711773,10.3129091711773,487071.098622558,0.0,1.0
2004-04-23,31.75,33.0,30.8,33.0,213800,11.0619887224622,11.4975000894883,10.7310000835224,11.4975000894883,613646.440103139,0.0,1.0
2004-04-26,30.91,32.22,30.8,31.97,102200,10.7693250838207,11.225740996464,10.7310000835224,11.1386387230588,293333.331050237,0.0,1.0
2004-04-27,30.74,32.96,30.33,31.16,243600,10.7100955379051,11.4835637257434,10.5672478095206,10.8564273572259,699178.076749884,0.0,1.0
2004-04-28,28.91,30.83,28.59,30.8,310200,10.0725068965789,10.741452356331,9.96101598662027,10.7310000835224,890332.674087909,0.0,1.0
2004-04-29,27.86,28.95,27.39,28.81,189400,9.70667734827705,10.0864432603238,9.54292507427525,10.0376659872169,543613.824862183,0.0,1.0
2004-04-30,27.31,28.09,26.94,27.97,194100,9.5437960970093,9.81637613932593,9.41449530770526,9.77444074820029,555425.843775216,0.0825,1.0
2004-05-03,27.38,27.78,26.41,27.47,158200,9.56825840849925,9.70804304558471,9.22928066356703,9.59970995184348,452696.385807517,0.0,1.0
2004-05-04,28.75,29.43,27.5,27.5,172600,10.0470207905169,10.2846546735622,9.61019379962489,9.61019379962489,493902.630786206,0.0,1.0
2004-05-05,28.75,29.09,28.3,28.76,140800,10.0470207905169,10.1658377320396,9.88976307379579,10.0505154064441,402905.506458272,0.0,1.0
2004-05-06,27.0,28.45,26.6,28.45,215800,9.43546300326807,9.94218231270284,9.29567836618262,9.94218231270284,617521.365722265,0.0,1.0
2004-05-07,26.4,27.8,26.4,27.0,227300,9.22578604763989,9.71503227743898,9.22578604763989,9.43546300326807,650429.13080941,0.0,1.0
2004-05-10,25.87,26.81,25.75,26.51,252600,9.04057140350167,9.36906530065248,8.99863601237603,9.26422682283839,722826.214001131,0.0,1.0
2004-05-11,26.91,27.06,26.26,26.5,141100,9.40401145992385,9.45643069883089,9.17686142465999,9.26073220691126,403763.969895327,0.0,1.0
2004-05-12,27.4,27.46,26.39,27.0,240600,9.57524764035352,9.59621533591634,9.22229143171276,9.43546300326807,688487.676518892,0.0,1.0
2004-05-13,26.8,27.35,26.6,27.25,97400,9.36557068472535,9.55777456071784,9.29567836618262,9.52282840144648,278714.462564173,0.0,1.0
2004-05-14,26.99,27.32,26.4,26.75,109000,9.43196838734094,9.54729071293644,9.22578604763989,9.34809760508966,311908.382130337,0.0,1.0
2004-05-17,26.5,27.0,26.25,27.0,129500,9.26073220691126,9.43546300326807,9.17336680873285,9.43546300326807,370570.050329162,0.0,1.0
2004-05-18,27.63,27.7,26.45,26.75,135100,9.65562380667766,9.68008611816762,9.24325912727558,9.34809760508966,386594.701154207,0.0,1.0
2004-05-19,27.91,29.2,27.84,28.1,159300,9.75347305263748,10.2042785072381,9.72901074114752,9.81987075525307,455844.085076723,0.0,1.0
2004-05-20,27.75,28.46,27.56,27.85,94800,9.6975591978033,9.94567692862998,9.63116149518771,9.73250535707466,271274.446109688,0.0,1.0
2004-05-21,28.36,28.7,27.81,28.0,72400,9.91073076935861,10.0295477108812,9.71852689336611,9.78492459598171,207175.842809509,0.0,1.0
2004-05-24,28.51,28.85,28.0,28.29,81500,9.96315000826566,10.0819669497883,9.78492459598171,9.88626845786866,233215.900400206,0.0,1.0
2004-05-25,29.94,30.01,28.31,28.35,201500,10.4628800858462,10.4873423973361,9.89325768972293,9.90723615343148,576601.275222594,0.0,1.0
2004-05-26,30.0,30.43,29.92,30.3,146100,10.483847781409,10.6341162662758,10.4558908539919,10.5886862592231,418071.693846259,0.0,1.0
2004-05-27,30.38,30.71,29.885,30.0,138700,10.6166431866401,10.7319655122356,10.4436596982469,10.483847781409,396896.262398881,0.0,1.0
2004-05-28,30.42,30.55,30.02,30.28,62000,10.6306216503487,10.6760516574015,10.4908370132632,10.5816970273688,177415.776991568,0.0,1.0
2004-06-01,31.5,31.55,30.4,30.4,142000,11.0080401704794,11.0255132501151,10.6236324184944,10.6236324184944,406339.360206495,0.0,1.0
2004-06-02,30.52,31.26,30.43,31.25,153800,10.6655678096201,10.9241693882281,10.6341162662758,10.920674772301,440105.588730695,0.0,1.0
2004-06-03,29.45,30.52,29.45,30.52,105400,10.2916439054165,10.6655678096201,10.2916439054165,10.6655678096201,301606.820885665,0.0,1.0
2004-06-04,30.26,30.75,29.59,29.8,70800,10.5747077955145,10.7459439759442,10.3405685283964,10.4139554628662,202597.37114521,0.0,1.0
2004-06-07,31.61,31.69,30.5,30.5,80400,11.0464809456779,11.074437873095,10.6585785777658,10.6585785777658,230068.201131002,0.0,1.0
2004-06-08,31.5,31.5,30.79,31.45,62600,11.0080401704794,11.0080401704794,10.7599224396527,10.9905670908437,179132.70386568,0.0,1.0
2004-06-09,30.63,31.4,30.6,31.35,133600,10.7040085848186,10.9730940112081,10.6935247370371,10.9556209315724,382302.383968926,0.0,1.0
2004-06-10,31.08,31.43,30.6,30.6,107700,10.8612663015397,10.9835778589895,10.6935247370371,10.6935247370371,308188.373903095,0.0,1.0
2004-06-14,30.12,30.98,29.92,30.95,83400,10.5257831725346,10.8263201422683,10.4558908539919,10.8158362944869,238652.835501561,0.0,1.0
2004-06-15,31.13,31.4,30.5,30.5,151900,10.8787393811754,10.9730940112081,10.6585785777658,10.6585785777658,434668.653629341,0.0,1.0
2004-06-16,31.6,31.6,30.9,31.28,87600,11.0429863297508,11.0429863297508,10.7983632148512,10.9311586200824,250671.323620344,0.0,1.0
2004-06-17,31.79,31.97,30.89,31.6,103900,11.1093840323664,11.1722871190548,10.7948685989241,11.0429863297508,297314.503700385,0.0,1.0
2004-06-18,32.22,32.22,31.53,31.79,120600,11.2596525172332,11.2596525172332,11.0185240182608,11.1093840323664,345102.301696503,0.0,1.0
2004-06-21,31.93,32.3,31.8,32.3,77100,11.1583086553463,11.2876094446503,11.1128786482935,11.2876094446503,220625.103323385,0.0,1.0
2004-06-22,32.05,32.09,31.34,31.8,57600,11.2002440464719,11.2142225101805,10.9521263156452,11.1128786482935,164824.979914747,0.0,1.0
2004-06-23,32.85,33.22,31.85,31.85,119100,11.4798133206428,11.6091141099469,11.1303517279292,11.1303517279292,340809.984511223,0.0,1.0
2004-06-24,32.15,33.0,32.03,32.5,100600,11.2351902057433,11.5322325595499,11.1932548146176,11.3575017631931,287871.40589277,0.0,1.0
2004-06-25,33.5,33.5,32.22,32.22,142500,11.7069633559067,11.7069633559067,11.2596525172332,11.2596525172332,407770.132601587,0.0,1.0
2004-06-28,33.04,33.5,32.78,33.32,96600,11.5462110232584,11.7069633559067,11.4553510091529,11.6440602692182,276425.226732024,0.0,1.0
2004-06-29,33.76,33.95,32.94,32.94,142800,11.7978233700122,11.8642210726278,11.511264863987,11.511264863987,408628.596038645,0.0,1.0
2004-06-30,34.05,34.05,33.45,33.76,88400,11.8991672318992,11.8991672318992,11.689490276271,11.7978233700122,252960.559452493,0.0,1.0
2004-07-01,33.65,33.92,33.28,33.92,101700,11.7593825948137,11.8537372248464,11.6300818055097,11.8537372248464,291019.105161976,0.0,1.0
2004-07-02,33.65,34.04,33.52,33.55,62000,11.7593825948137,11.895672615972,11.713952587761,11.7244364355424,177415.776991569,0.0,1.0
2004-07-06,33.25,33.65,33.0,33.64,105200,11.6195979577283,11.7593825948137,11.5322325595499,11.7558879788866,301034.511927628,0.0,1.0
2004-07-07,33.37,33.6,32.96,33.25,90200,11.6615333488539,11.741909515178,11.5182540958413,11.6195979577283,258111.34007483,0.0,1.0
2004-07-08,32.14,33.27,32.13,33.27,69300,11.2316955898161,11.6265871895825,11.228200973889,11.6265871895825,198305.053959931,0.0,1.0
2004-07-09,31.77,32.43,31.31,32.21,102400,11.1023948005121,11.3330394517031,10.9416424678638,11.2561579013061,293022.186515106,0.0,1.0
2004-07-12,31.3,31.77,30.93,31.77,135700,10.9381478519367,11.1023948005121,10.8088470626326,11.1023948005121,388311.628028319,0.0,1.0
2004-07-13,32.65,32.75,31.3,31.3,118800,11.4099210021001,11.4448671613715,10.9381478519367,10.9381478519367,339951.521074166,0.0,1.0
2004-07-14,33.1,33.64,32.26,32.69,118700,11.5671787188212,11.7558879788866,11.2736309809418,11.4238994658086,339665.366595148,0.0,1.0
2004-07-15,33.57,33.87,33.0,33.09,95400,11.7314256673966,11.8362641452107,11.5322325595499,11.5636841028941,272991.372983801,0.0,1.0
2004-07-16,33.63,34.01,33.46,33.5,128700,11.7523933629595,11.8851887681906,11.6929848921981,11.7069633559067,368280.814497012,0.0,1.0
2004-07-19,33.43,33.61,33.02,33.53,108600,11.6825010444167,11.7454041311052,11.5392217914041,11.7174472036881,310763.764214264,0.0,1.0
2004-07-20,33.57,33.73,32.93,33.43,152100,11.7314256673966,11.7873395222308,11.5077702480599,11.6825010444167,435240.962587381,0.0,1.0
2004-07-21,33.4,33.59,32.9,32.9,246900,11.6720171966353,11.7384148992509,11.4972864002785,11.4972864002785,706515.408697068,0.0,1.0
2004-07-22,32.26,33.39,31.95,33.1,301100,11.2736309809418,11.6685225807082,11.1652978872006,11.5671787188212,861611.136325178,0.0,1.0
2004-07-23,32.7,33.45,32.2,33.15,327800,11.4273940817358,11.689490276271,11.252663285379,11.5846517984569,938014.38222316,0.0,1.0
2004-07-26,36.96,37.0,34.14,34.15,1083400,12.9161004666959,12.9300789304044,11.9306187752434,11.9341133911705,3100197.62568813,0.0,1.0
2004-07-27,39.06,40.75,36.7,36.8,1235100,13.6499698113945,14.2405599030805,12.8252404525903,12.8601866118617,3534293.97035944,0.0,1.0
2004-07-28,40.15,40.29,38.57,39.07,437900,14.0308829474523,14.0798075704322,13.4787336309648,13.6534644273216,1253070.46362271,0.0,1.0
2004-07-29,40.82,41.0,39.5,40.3,608800,14.2650222145705,14.3279253012589,13.8037329121885,14.0833021863594,1742108.46826559,0.0,1.0
2004-07-30,43.0,43.24,40.5,40.5,745500,15.0268484866862,15.1107192689375,14.1531945049021,14.1531945049021,2133281.6410841,0.0,1.0
2004-08-02,42.33,42.9,41.05,42.9,465100,14.7927092195681,14.9919023274148,14.3453983808946,14.9919023274148,1330904.48191578,0.0,1.0
2004-08-03,41.54,43.15,41.52,42.9,319100,14.5166345613243,15.0792677255932,14.50964532947,14.9919023274148,913118.942548538,0.0,1.0
2004-08-04,41.08,41.7,39.9,41.15,384100,14.355882228676,14.5725484161585,13.9435175492739,14.380344540166,1099119.35391067,0.0,1.0
2004-08-05,39.61,41.9,39.4,41.48,264200,13.842173687387,14.6424407347012,13.7687867529171,14.4956668657615,756020.133567294,0.0,1.0
2004-08-06,38.7,39.63,38.36,39.61,317200,13.5241636380176,13.8491629192412,13.4053466964949,13.842173687387,907682.007447182,0.0,1.0
2004-08-09,38.75,39.5,38.02,38.65,283300,13.5416367176533,13.8037329121885,13.2865297549723,13.5066905583819,810675.639059856,0.0,1.0
2004-08-10,38.79,38.92,38.27,38.85,283000,13.5556151813618,13.6010451884146,13.3738951531507,13.5765828769246,809817.175622803,0.0,1.0
2004-08-11,38.8,39.5,38.06,38.8,291600,13.5591097972889,13.8037329121885,13.3005082186808,13.5591097972889,834426.46081841,0.0,1.0
2004-08-12,37.43,39.05,37.16,38.8,169100,13.0803474152713,13.6464751954673,12.9859927852386,13.5591097972889,483887.22402055,0.0,1.0
2004-08-13,38.03,38.7,37.7,37.85,195400,13.2900243708994,13.5241636380176,13.1747020453039,13.227121284211,559145.85200246,0.0,1.0
2004-08-16,39.73,39.95,38.18,38.18,297800,13.8841090785126,13.9609906289096,13.3424436098065,13.3424436098065,852168.038517565,0.0,1.0
2004-08-17,40.37,40.85,39.87,40.65,257300,14.1077644978493,14.2755060623519,13.9330337014925,14.2056137438092,736275.47451501,0.0,1.0
2004-08-18,41.1,41.15,39.936,40.38,356000,14.3628714605303,14.380344540166,13.9560981666116,14.1112591137765,1018709.94530642,0.0,1.0
2004-08-19,42.66,42.86,41.2,41.25,497500,14.9080315451636,14.9779238637063,14.3978176198017,14.4152906994373,1423618.53311782,0.0,1.0
2004-08-20,42.7,42.99,41.85,42.65,409200,14.9220100088721,15.0233538707591,14.6249676550655,14.9045369292364,1170944.12814435,0.0,1.0
2004-08-23,43.17,45.0,42.61,42.61,611000,15.0862569574475,15.7257716721135,14.8905584655279,14.8905584655279,1748403.866804,0.0,1.0
2004-08-24,43.01,43.97,42.3,43.17,369800,15.0303431026133,15.3658262316184,14.7822253717866,15.0862569574475,1058199.263411,0.0,1.0
2004-08-25,43.75,44.23,42.1,43.18,284100,15.2889446812214,15.456686245724,14.7123330532439,15.0897515733746,812964.874892009,0.0,1.0
2004-08-26,44.76,45.45,44.15,44.2,510500,15.6419008898622,15.8830293888346,15.4287293183069,15.4462023979425,1460818.61539025,0.0,1.0
2004-08-27,45.06,45.95,44.75,45.2,321300,15.7755699490751,16.0871602121616,15.6670385091237,15.8245841477629,917734.068989933,0.0825,1.0
2004-08-30,43.98,45.55,43.82,44.85,254700,15.397460416341,15.9471196444823,15.3414441892693,15.7020486510435,727503.477658684,0.0,1.0
2004-08-31,44.3,44.83,43.67,43.98,132100,15.5094928704844,15.6950466226595,15.2889289763895,15.397460416341,377319.235958824,0.0,1.0
2004-09-01,44.82,44.98,44.0,44.2,184000,15.6915456084676,15.7475618355393,15.404462444725,15.4744827285646,525561.994068306,0.0,1.0
2004-09-02,44.8,45.1,44.33,44.6,185700,15.6845435800836,15.7895740058431,15.5199959130604,15.6145232962439,530417.729883069,0.0,1.0
2004-09-03,44.95,45.38,44.25,44.79,151500,15.7370587929633,15.8876024032186,15.4919877995245,15.6810425658916,432731.750550808,0.0,1.0
2004-09-07,45.99,46.0,45.2,45.2,180100,16.1011642689296,16.1046652831215,15.8245841477629,15.8245841477629,514422.364846206,0.0,1.0
2004-09-08,44.5,46.0,44.31,46.0,195700,15.5795131543241,16.1046652831215,15.5129938846764,16.1046652831215,558980.881734607,0.0,1.0
2004-09-09,46.15,46.44,44.76,44.76,190800,16.1571804960013,16.2587099075688,15.6705395233157,15.6705395233157,544984.937327353,0.0,1.0
2004-09-10,45.97,46.26,45.34,45.65,172100,16.0941622405456,16.1956916521131,15.8735983464507,15.9821297864021,491571.843364976,0.0,1.0
2004-09-13,47.25,47.67,46.16,46.48,317200,16.5422920571194,16.6893346531827,16.1606815101933,16.2727139643367,906023.1767308,0.0,1.0
2004-09-14,46.04,47.32,45.67,47.32,197600,16.1186693398895,16.5667991564633,15.9891318147861,16.5667991564633,564407.880586399,0.0,1.0
2004-09-15,45.34,46.68,45.23,46.05,150900,15.8735983464507,16.3427342481764,15.8350871903389,16.1221703540815,431017.961439714,0.0,1.0
2004-09-16,45.98,46.19,45.5,45.5,106400,16.0976632547376,16.1711845527692,15.9296145735224,15.9296145735224,303911.935700369,0.0,1.0
2004-09-17,45.55,46.36,45.0,46.36,186500,15.9471196444823,16.2307017940329,15.7545638639233,16.2307017940329,532702.782031192,0.0,1.0
2004-09-20,45.45,46.15,44.81,45.55,108800,15.9121095025625,16.1571804960013,15.6880445942756,15.9471196444823,310767.092144738,0.0,1.0
2004-09-21,46.27,46.58,45.1,45.54,122000,16.1991926663051,16.3077241062566,15.7895740058431,15.9436186302903,348470.452588769,0.0,1.0
2004-09-22,45.56,46.26,45.31,46.26,163100,15.9506206586743,16.1956916521131,15.8630953038747,16.1956916521131,465865.006698592,0.0,1.0
2004-09-23,44.9,45.75,44.5,45.45,146200,15.7195537220034,16.017139928322,15.5795131543241,15.9121095025625,417593.280069493,0.0,1.0
2004-09-24,45.47,45.59,44.72,44.84,95500,15.9191115309465,15.9611237012502,15.6565354665477,15.6985476368515,272778.100182191,0.0,1.0
2004-09-27,44.6,45.46,43.75,45.35,207300,15.6145232962439,15.9156105167545,15.3169370899254,15.8770993606427,592114.137882393,0.0,1.0
2004-09-28,46.65,46.78,44.71,44.78,203000,16.3322312056004,16.3777443900962,15.6530344523557,15.6775415516996,579831.982586232,0.0,1.0
2004-09-29,46.41,46.78,45.5,46.78,200900,16.2482068649928,16.3777443900962,15.9296145735224,16.3777443900962,573833.720697409,0.0,1.0
2004-09-30,47.74,47.82,46.47,46.55,217400,16.7138417525266,16.7418498660624,16.2692129501447,16.2972210636806,620962.921252445,0.0,1.0
2004-10-01,49.7,49.7,48.4,48.88,325900,17.4000405341552,17.4000405341552,16.9449086891975,17.1129573704126,930873.11884164,0.0,1.0
2004-10-04,51.59,51.95,50.0,50.0,290500,18.06173221644,18.1877687273514,17.5050709599147,17.5050709599147,829759.561287192,0.0,1.0
2004-10-05,51.3,52.45,50.97,52.0,227000,17.9602028048725,18.3628194369505,17.8446693365371,18.2052737983113,648383.547029923,0.0,1.0
2004-10-06,52.5,52.72,51.49,51.5,128100,18.3803245079105,18.4573468201341,18.0267220745202,18.0302230887122,365893.975218207,0.0,1.0
2004-10-07,50.19,52.53,50.13,52.5,198500,17.5715902295624,18.3908275504864,17.5505841444105,18.3803245079105,566978.564253038,0.0,1.0
2004-10-08,49.72,50.79,49.0,49.5,161700,17.4070425625392,17.7816510810814,17.1549695407164,17.3300202503156,461866.165439377,0.0,1.0
2004-10-11,49.61,50.47,49.1,50.15,170400,17.3685314064274,17.6696186269379,17.1899796826363,17.5575861727945,486716.107550215,0.0,1.0
2004-10-12,48.26,49.6,48.07,49.6,107500,16.8958944905097,17.3650303922354,16.829375220862,17.3650303922354,307053.882404038,0.0,1.0
2004-10-13,41.85,47.4,41.51,47.4,620000,14.6517443934486,16.5948072699992,14.5327099109212,16.5948072699992,1770915.41479539,0.0,1.0
2004-10-14,41.2,41.8,38.0,41.6,554300,14.4241784709697,14.6342393224887,13.3038539295352,14.5642190386491,1583255.50713078,0.0,1.0
2004-10-15,41.25,41.74,40.81,41.19,279300,14.4416835419296,14.6132332373368,14.2876389174824,14.4206774567777,797768.831213471,0.0,1.0
2004-10-18,41.71,42.03,40.0,40.0,303800,14.6027301947609,14.7147626489043,14.0040567679318,14.0040567679318,867748.553249736,0.0,1.0
2004-10-19,38.91,42.59,38.58,42.06,615100,13.6224462210056,14.9108194436554,13.5069127526702,14.7252656914803,1756919.47038813,0.0,1.0
2004-10-20,39.98,41.75,38.35,38.91,602300,13.9970547395478,14.6167342515288,13.4263894262546,13.6224462210056,1720358.63601816,0.0,1.0
2004-10-21,41.42,41.65,39.0,40.2,167300,14.5012007831934,14.581724109609,13.6539553487335,14.0740770517714,477861.530476237,0.0,1.0
2004-10-22,40.64,41.95,40.55,41.52,278000,14.2281216762187,14.6867545353685,14.1966125484908,14.5362109251132,794055.621472768,0.0,1.0
2004-10-25,46.75,49.57,43.25,43.25,971000,16.3672413475203,17.3545273496595,15.1418863803262,15.1418863803262,2773482.04478438,0.0,1.0
2004-10-26,48.6,48.86,46.07,46.75,432700,17.0149289730371,17.1059553420287,16.1291723824654,16.3672413475203,1235927.58061607,0.0,1.0
2004-10-27,50.0,50.7,49.0,49.0,475000,17.5050709599147,17.7501419533535,17.1549695407164,17.1549695407164,1356749.71294808,0.0,1.0
2004-10-28,47.49,50.0,47.02,50.0,494100,16.626316397727,17.5050709599147,16.4617687307038,17.5050709599147,1411305.33298451,0.0,1.0
2004-10-29,47.46,48.6,47.2,47.49,327700,16.6158133551511,17.0149289730371,16.5247869861595,16.626316397727,936014.486174912,0.0,1.0
2004-11-01,47.12,47.96,46.33,47.95,387100,16.4967788726236,16.7908640647502,16.220198751457,16.7873630505582,1105679.60817306,0.0,1.0
2004-11-02,48.3,49.44,47.5,48.0,313800,16.9098985472776,17.3090141651637,16.629817411919,16.8048681215181,896311.705101277,0.0,1.0
2004-11-03,50.64,50.95,49.3,49.7,298700,17.7291358682016,17.8376673081531,17.2599999664759,17.4000405341552,853181.345805455,0.0,1.0
2004-11-04,51.77,51.9,49.9,50.64,260400,18.1247504718957,18.1702636563915,17.4700608179949,17.7291358682016,743784.474214061,0.0,1.0
2004-11-05,51.05,52.14,50.35,51.68,244100,17.9076875919928,18.2900456620275,17.662136537842,18.1286835407284,695863.434962531,0.1,1.0
2004-11-08,52.28,52.86,50.81,51.31,227100,18.3391558728576,18.5426124605825,17.8234986591411,17.9988922692488,647401.008111394,0.0,1.0
2004-11-09,53.0,53.29,52.15,52.43,190900,18.5917226714127,18.6934509652751,18.2935535342296,18.3917739558899,544204.546228378,0.0,1.0
2004-11-10,54.35,54.5,53.23,53.48,251500,19.0652854187034,19.1179035017357,18.6724037320622,18.760100537116,716958.844297732,0.0,1.0
2004-11-11,54.68,54.79,53.45,54.45,176700,19.1810452013744,19.2196317955981,18.7495769205096,19.1003641407249,503724.166152723,0.0,1.0
2004-11-12,55.65,55.99,54.56,54.8,268100,19.5213088049833,19.6405764598565,19.1389507349486,19.2231396678003,764280.978752375,0.0,1.0
2004-11-15,55.59,56.28,55.0,55.98,278900,19.5002615717704,19.742304753719,19.2932971118433,19.6370685876544,795068.873457804,0.0,1.0
2004-11-16,53.54,55.58,53.52,55.58,260100,18.7811477703289,19.4967536995682,18.7741320259246,19.4967536995682,741475.130822429,0.0,1.0
2004-11-17,55.6,56.24,54.18,54.18,234100,19.5037694439725,19.7282732649103,19.0056515912668,19.0056515912668,667356.125050098,0.0,1.0
2004-11-18,55.77,56.15,54.76,56.15,242500,19.5634032714091,19.696702415091,19.2091081789916,19.696702415091,691302.265376544,0.0,1.0
2004-11-19,55.1,55.7,54.61,55.0,164300,19.3283758338649,19.5388481659941,19.1564900959594,19.2932971118433,468375.101861302,0.0,1.0
2004-11-22,57.4,57.43,54.85,55.15,272000,20.1351864403601,20.1457100569666,19.240679028811,19.3459151948756,775398.829618226,0.0,1.0
2004-11-23,56.74,57.3,55.36,57.3,306400,19.903666875018,20.1001077183386,19.4195805111209,20.1001077183386,873463.975717001,0.0,1.0
2004-11-24,56.88,57.49,56.69,56.9,95500,19.9527770858482,20.1667572901795,19.8861275140072,19.9597928302525,272244.809663751,0.0,1.0
2004-11-26,58.59,58.9,57.5,57.5,113100,20.5526232324164,20.6613672706831,20.1702651623817,20.1702651623817,322417.675109637,0.0,1.0
2004-11-29,59.16,59.75,58.23,58.98,193200,20.7525719479391,20.9595364078662,20.4263398331389,20.6894302483004,550761.22750824,0.0,1.0
2004-11-30,58.45,59.5,58.35,59.16,202000,20.5035130215862,20.8718396028123,20.4684342995647,20.7525719479391,575847.660231183,0.0,1.0
2004-12-01,59.45,59.68,58.3,58.44,211500,20.8543002418016,20.9349813024511,20.4508949385539,20.5000051493841,602929.604647994,0.0,1.0
2004-12-02,56.79,59.45,54.77,59.45,275600,19.9212062360288,20.8543002418016,19.2126160511938,20.8543002418016,785661.461186701,0.0,1.0
2004-12-03,58.1,58.48,56.3145,56.85,130900,20.3807374945109,20.5140366381927,19.7544069128164,19.9422534692417,373160.68675377,0.0,1.0
2004-12-06,56.91,57.7,56.28,57.15,177300,19.9633007024546,20.2404226064247,19.742304753719,20.0474896353063,505434.604747468,0.0,1.0
2004-12-07,54.05,56.91,53.89,56.91,225500,18.9600492526388,19.9633007024546,18.9039232974043,19.9633007024546,642839.838525402,0.0,1.0
2004-12-08,54.3,54.46,52.5,52.9,220600,19.0477460576926,19.1038720129271,18.416329061305,18.5566439493911,628871.25666831,0.0,1.0
2004-12-09,54.41,54.54,53.35,54.31,153700,19.0863326519163,19.1319349905443,18.714498198488,19.0512539298948,438157.353354122,0.0,1.0
2004-12-10,55.04,55.69,54.25,54.48,90000,19.3073286006519,19.5353402937919,19.0302066966818,19.1108877573314,256565.789211913,0.0,1.0
2004-12-13,57.14,57.24,54.65,55.0,174500,20.0439817631041,20.0790604851257,19.170521584768,19.2932971118433,497452.557971987,0.0,1.0
2004-12-14,57.06,57.48,56.46,57.35,290600,20.0159187854869,20.1632494179774,19.8054464533577,20.1176470793494,828422.426055354,0.0,1.0
2004-12-15,58.77,58.8,56.86,57.35,136000,20.6157649320551,20.6262885486616,19.9457613414439,20.1176470793494,387699.414809113,0.0,1.0
2004-12-16,59.0,59.68,58.48,58.9,194700,20.6964459927047,20.9349813024511,20.5140366381927,20.6613672706831,555037.323995103,0.0,1.0
2004-12-17,59.15,59.2,58.44,59.0,192400,20.749064075737,20.7666034367477,20.5000051493841,20.6964459927047,548480.642715244,0.0,1.0
2004-12-20,59.45,60.17,58.8,59.4,226500,20.8543002418016,21.1068670403566,20.6262885486616,20.8367608807908,645690.569516646,0.0,1.0
2004-12-21,61.81,61.91,59.54,59.6,311700,21.6821580815098,21.7172368035313,20.8858710916209,20.9069183248339,888572.849970589,0.0,1.0
2004-12-22,59.2,61.8,58.33,61.8,280400,20.7666034367477,21.6786502093076,20.4614185551604,21.6786502093076,799344.969944671,0.0,1.0
2004-12-23,59.0,59.83,59.0,59.55,83100,20.6964459927047,20.9875993854834,20.6964459927047,20.8893789638231,236895.745372332,0.0,1.0
2004-12-27,58.6,59.65,58.18,59.35,136700,20.5561311046185,20.9244576858446,20.4088004721281,20.81922151978,389694.926502983,0.0,1.0
2004-12-28,60.15,60.46,58.5,58.5,126400,21.0998512959523,21.2085953342191,20.521052382597,20.521052382597,360332.397293175,0.0,1.0
2004-12-29,59.99,60.27,59.5,60.05,142500,21.0437253407178,21.1419457623781,20.8718396028123,21.0647725739308,406229.166252196,0.0,1.0
2004-12-30,56.35,58.7,55.62,58.48,324900,19.766859859134,20.5912098266401,19.5107851883768,20.5140366381927,926202.499055006,0.0,1.0
2004-12-31,58.46,59.5,56.3,56.35,218700,20.5070208937884,20.8718396028123,19.7493204981233,19.766859859134,623454.867784947,0.0,1.0
2005-01-03,55.68,59.5,55.55,59.5,264400,19.5318324215898,20.8718396028123,19.4862300829618,20.8718396028123,753733.274084773,0.0,1.0
2005-01-04,54.1,56.48,53.82,55.68,260400,18.9775886136495,19.812462197762,18.8793681919892,19.5318324215898,742330.350119802,0.0,1.0
2005-01-05,53.01,55.04,52.83,54.4,181600,18.5952305436148,19.3073286006519,18.5320888439761,19.0828247797141,517692.748009815,0.0,1.0
2005-01-06,54.16,55.2,53.45,53.46,280800,18.9986358468624,19.3634545558864,18.7495769205096,18.7530847927117,800485.26234117,0.0,1.0
2005-01-07,53.6,54.75,52.8,54.16,209200,18.8021950035419,19.2056003067895,18.5215652273696,18.9986358468624,596372.923368134,0.0,1.0
2005-01-10,53.82,55.0,53.54,54.0,169400,18.8793681919892,19.2932971118433,18.7811477703289,18.942509891628,482913.829916645,0.0,1.0
2005-01-11,51.35,53.85,51.21,53.85,378000,18.0129237580574,18.8898918085957,17.9638135472272,18.8898918085957,1077576.31469003,0.0,1.0
2005-01-12,52.52,52.69,49.65,51.55,400000,18.4233448057093,18.4829786331459,17.4165854836913,18.0830812021004,1140292.39649739,0.0,1.0
2005-01-13,52.89,53.71,51.5,52.28,283700,18.553136077189,18.8407815977656,18.0655418410897,18.3391558728576,808752.382215773,0.0,1.0
2005-01-14,54.5,55.05,53.0,53.57,236200,19.1179035017357,19.3108364728541,18.5917226714127,18.7916713869354,673342.660131707,0.0,1.0
2005-01-18,54.0,54.5,53.04,54.5,276300,18.942509891628,19.1179035017357,18.6057541602213,19.1179035017357,787656.972880572,0.0,1.0
2005-01-19,53.58,53.96,53.07,53.75,217800,18.7951792591376,18.9284784028194,18.6162777768277,18.8548130865742,620889.209892827,0.0,1.0
2005-01-20,54.65,55.12,53.45,53.58,752000,19.170521584768,19.3353915782692,18.7495769205096,18.7951792591376,2143749.70541509,0.0,1.0
2005-01-21,54.62,56.5,54.2,56.05,717600,19.1599979681615,19.8194779421663,19.0126673356711,19.6616236930694,2045684.55931632,0.0,1.0
2005-01-24,54.65,55.97,54.49,55.0,349100,19.170521584768,19.6335607154522,19.1143956295335,19.2932971118433,995190.189043095,0.0,1.0
2005-01-25,56.38,57.28,55.8,56.25,419000,19.7773834757405,20.0930919739343,19.5739268880156,19.7317811371125,1194456.28533102,0.0,1.0
2005-01-26,57.58,57.76,55.71,57.25,451500,20.1983281399989,20.2614698396376,19.5423560381962,20.0825683573278,1287105.04254643,0.0,1.0
2005-01-27,59.17,59.41,57.18,57.93,333300,20.7560798201413,20.8402687529929,20.0580132519128,20.3211036670743,950148.639381449,0.0,1.0
2005-01-28,58.86,59.75,58.35,59.75,242000,20.6473357818745,20.9595364078662,20.4684342995647,20.9595364078662,689876.899880921,0.0,1.0
2005-01-31,61.26,62.2,58.12,59.2,515100,21.4892251103913,21.8189650973937,20.3877532389152,20.7666034367477,1468411.53358951,0.0,1.0
2005-02-01,60.23,61.51,60.05,61.46,356300,21.1279142735695,21.5769219154452,21.0647725739308,21.5593825544344,1015715.45218005,0.0,1.0
2005-02-02,61.8,61.99,60.37,60.63,187900,21.6786502093076,21.7452997811485,21.1770244843997,21.2682291616557,535652.353254649,0.0,1.0
2005-02-03,62.75,62.93,60.79,61.35,444600,22.0118980685122,22.0750397681509,21.3243551168901,21.5207959602107,1267434.99870685,0.0,1.0
2005-02-04,63.31,64.24,61.6,62.55,439000,22.2434176338543,22.5701650418386,21.6426240127219,21.9763982466843,1249497.28757955,0.1,1.0
2005-02-07,63.34,65.37,63.3,64.0,289900,22.2539578728215,22.9671807096044,22.2399042208652,22.4858431301007,825123.607447178,0.0,1.0
2005-02-08,64.0,64.43,63.15,63.59,193700,22.4858431301007,22.636919888631,22.187203026029,22.3417931975485,551315.773585782,0.0,1.0
2005-02-09,61.35,64.03,61.35,64.0,153200,21.554788687995,22.4963833690679,21.554788687995,22.4858431301007,436043.24477719,0.0,1.0
2005-02-10,63.15,63.59,61.6,61.85,154600,22.187203026029,22.3417931975485,21.6426240127219,21.7304593374489,440027.974168105,0.0,1.0
2005-02-11,64.05,64.7,62.54,63.2,230200,22.5034101950461,22.7317820393362,21.9728848336953,22.2047700909744,655203.361277475,0.0,1.0
2005-02-14,63.95,64.65,63.55,64.3,200100,22.4682760651553,22.7142149743908,22.3277395455922,22.591245519773,569531.679372818,0.0,1.0
2005-02-15,63.13,64.15,62.62,63.85,183600,22.1801762000509,22.5385443249369,22.0009921376079,22.4331419352645,522568.797265614,0.0,1.0
2005-02-16,64.6,65.27,62.99,63.13,392400,22.6966479094454,22.9320465797136,22.1309884182038,22.1801762000509,1116862.72356769,0.0,1.0
2005-02-17,63.8,64.99,63.5,64.75,338000,22.4155748703191,22.8336710160194,22.3101724806468,22.7493491042815,962027.524377875,0.0,1.0
2005-02-18,64.24,64.55,63.6,64.15,274400,22.5701650418386,22.6790808445,22.3453066105376,22.5385443249369,781006.960619196,0.0,1.0
2005-02-22,62.3,64.45,62.19,63.6,368400,21.8885629219574,22.6439467146092,21.8499153790775,22.3453066105376,1048553.0768663,0.0,1.0
2005-02-23,63.12,63.71,62.51,62.65,339500,22.1766627870618,22.3839541534174,21.962344594728,22.0115323765751,966296.877296711,0.0,1.0
2005-02-24,64.45,64.73,62.7,63.12,275100,22.6439467146092,22.7423222783034,22.0290994415205,22.1766627870618,782999.325314655,0.0,1.0
2005-02-25,67.0,67.67,64.6,64.6,511900,23.5398670268242,23.7752656970924,22.6966479094454,22.6966479094454,1456987.83943501,0.0,1.0
2005-02-28,67.62,68.58,66.66,67.2,381400,23.757698632147,24.0949862790985,23.4204109851955,23.6101352866057,1085554.13549622,0.0,1.0
2005-03-01,66.4,68.0,66.14,67.42,306500,23.3290622474795,23.891208325732,23.2377135097634,23.6874303723654,872371.113082302,0.0,1.0
2005-03-02,66.12,66.56,64.278,66.05,343000,23.2306866837853,23.3852768553047,22.5835160111971,23.2060927928617,976258.700773996,0.0,1.0
2005-03-03,66.46,67.33,65.88,66.65,192700,23.3501427254139,23.6558096554637,23.1463647720474,23.4168975722064,548469.538306558,0.0,1.0
2005-03-04,70.0,70.11,67.0,67.0,309200,24.5938909235476,24.6325384664275,23.5398670268242,23.5398670268242,880055.94833621,0.0,1.0
2005-03-07,67.11,70.05,67.01,69.3,245400,23.578514569704,24.611457988493,23.5433804398132,24.3479520143121,698466.137521688,0.0,1.0
2005-03-08,66.04,67.11,64.74,67.11,456900,23.2025793798726,23.578514569704,22.7458356912925,23.578514569704,1300444.89907767,0.0,1.0
2005-03-09,65.34,66.75,65.08,66.0,309000,22.9566404706372,23.4520317020972,22.8652917329211,23.1885257279163,879486.701280363,0.0,1.0
2005-03-10,63.19,65.15,62.02,65.15,493100,22.2012566779853,22.8898856238447,21.7901873582632,22.8898856238447,1403478.61618559,0.0,1.0
2005-03-11,64.55,65.7,63.68,64.4,391200,22.6790808445,23.083123338244,22.3734139144502,22.6263796496638,1113447.24123262,0.0,1.0
2005-03-14,63.55,64.62,62.05,64.62,339700,22.3277395455922,22.7036747354235,21.8007275972304,22.7036747354235,966866.124352555,0.0,1.0
2005-03-15,63.55,64.95,63.34,63.7,196800,22.3277395455922,22.8196173640631,22.2539578728215,22.3804407404283,560139.102951377,0.0,1.0
2005-03-16,62.53,63.58,61.96,63.55,430500,21.9693714207062,22.3382797845594,21.7691068803287,22.3277395455922,1225304.28770614,0.0,1.0
2005-03-17,63.33,63.64,61.74,62.53,254700,22.2504444598324,22.3593602624939,21.691811794569,21.9693714207062,724936.125618477,0.0,1.0
2005-03-18,62.5,63.33,62.28,63.33,508500,21.9588311817389,22.2504444598324,21.8815360959792,22.2504444598324,1447310.63948565,0.0,1.0
2005-03-21,61.15,62.95,60.77,62.75,516900,21.4845204282134,22.1169347662475,21.3510107346284,22.0466665064659,1471219.01583113,0.0,1.0
2005-03-22,61.86,63.78,60.84,61.37,657800,21.7339727504379,22.408548044341,21.375604625552,21.5618155139731,1872253.56667387,0.0,1.0
2005-03-23,59.68,61.87,57.99,61.86,391500,20.9680487188189,21.737486163427,20.3742819236647,21.7339727504379,1114301.11181638,0.0,1.0
2005-03-24,60.12,61.0,59.94,60.0,157200,21.1226388903383,21.4318192333772,21.0593974565349,21.0804779344694,447428.185894089,0.0,1.0
2005-03-28,59.23,60.39,58.35,60.12,232800,20.8099451343104,21.2175010410434,20.5007647912715,21.1226388903383,662603.573003458,0.0,1.0
2005-03-29,56.85,60.07,56.33,59.26,402200,19.9737528429097,21.1050718253929,19.7910553674777,20.8204853732776,1144755.82930409,0.0,1.0
2005-03-30,58.5,58.6,56.62,56.87,308100,20.5534659861077,20.5886001159984,19.8929443441609,19.9807796688879,876925.089529061,0.0,1.0
2005-03-31,59.41,60.06,58.69,59.6,321900,20.8731865681138,21.1015584124039,20.6202208329001,20.9399414149063,916203.136382359,0.0,1.0
2005-04-01,60.93,61.12,58.84,59.9,329200,21.4072253424537,21.4739801892461,20.6729220277363,21.0453438045786,936980.653920698,0.0,1.0
2005-04-04,60.41,60.5,58.87,60.33,295600,21.2245278670216,21.2561485839233,20.6834622667035,21.196420563109,841347.148538757,0.0,1.0
2005-04-05,61.17,61.7,60.88,60.9,301100,21.4915472541915,21.6777581426127,21.3896582775083,21.3966851034864,857001.442574493,0.0,1.0
2005-04-06,61.92,62.79,60.34,60.67,361100,21.7550532283724,22.0607201584222,21.199933976098,21.3158766047376,1027775.55932796,0.0,1.0
2005-04-07,63.08,63.45,61.73,61.93,241600,22.1626091351055,22.2926054157014,21.6882983815799,21.7585666413615,687650.443460634,0.0,1.0
2005-04-08,61.68,63.08,61.43,63.07,313600,21.6707313166345,22.1626091351055,21.5828959919076,22.1590957221164,892579.383564799,0.0,1.0
2005-04-11,61.13,61.68,60.53,61.68,169500,21.4774936022352,21.6707313166345,21.2666888228905,21.6707313166345,482436.87982855,0.0,1.0
2005-04-12,61.58,61.58,59.63,61.13,246000,21.6355971867437,21.6355971867437,20.9504816538735,21.4774936022352,700173.878689224,0.0,1.0
2005-04-13,60.62,61.51,60.0,61.51,520400,21.2983095397922,21.6110032958202,21.0804779344694,21.6110032958202,1481180.83930842,0.0,1.0
2005-04-14,55.79,60.15,54.66,60.15,866900,19.6013310660675,21.1331791293056,19.2043153983016,21.1331791293056,2467401.3635597,0.0,1.0
2005-04-15,54.77,56.61,53.74,55.65,437900,19.2429629411815,19.8894309311719,18.8810814033064,19.5521432842204,1246366.4287724,0.0,1.0
2005-04-18,56.9,56.9,54.4,55.02,352900,19.9913199078551,19.9913199078551,19.1129666605856,19.3307982659084,1004436.43003832,0.0,1.0
2005-04-19,58.47,58.8,57.19,57.25,374700,20.5429257471404,20.65886837578,20.0932088845384,20.1142893624729,1066484.35912541,0.0,1.0
2005-04-20,56.81,58.47,56.3,58.47,332800,19.9596991909534,20.5429257471404,19.7805151285104,20.5429257471404,947227.100925909,0.0,1.0
2005-04-21,59.79,59.93,56.9,58.47,429100,21.0066962616987,21.0558840435458,19.9913199078551,20.5429257471404,1221319.55831523,0.0,1.0
2005-04-22,60.14,60.86,59.15,59.5,278500,21.1296657163165,21.3826314515301,20.7818378303977,20.9048072850155,792676.525264018,0.0,1.0
2005-04-25,62.06,63.0,60.62,60.62,502400,21.8042410102195,22.1345018311929,21.2983095397922,21.2983095397922,1429948.60428238,0.0,1.0
2005-04-26,59.15,62.27,59.07,62.21,265500,20.7818378303977,21.8780226829901,20.7537305264851,21.8569422050557,755675.466634101,0.0,1.0
2005-04-27,55.77,58.0,55.2,58.0,730400,19.5943042400893,20.3777953366537,19.3940396997118,20.3777953366537,2078890.24794556,0.0,1.0
2005-04-28,53.58,55.49,53.57,55.0,356000,18.8248667954812,19.4959286763951,18.8213533824921,19.3237714399303,1013259.75940391,0.0,1.0
2005-04-29,55.3,55.97,53.33,54.0,524100,19.4291738296026,19.6645724998709,18.7370314707542,18.9724301410224,1491711.90984155,0.0,1.0
2005-05-02,56.01,56.15,54.53,55.6,285200,19.6786261518272,19.7278139336743,19.1586410294436,19.534576219275,811746.301634821,0.0,1.0
2005-05-03,55.43,56.2,55.0,55.85,330500,19.4748481984606,19.7453809986197,19.3237714399303,19.6224115440019,940680.759783693,0.0,1.0
2005-05-04,56.62,56.62,55.04,55.2,556200,19.8929443441609,19.8929443441609,19.3378250918866,19.3940396997118,1583076.06230466,0.0,1.0
2005-05-05,56.0,56.96,55.2,56.37,317400,19.6751127388381,20.0124003857896,19.3940396997118,19.805109019434,903395.07762585,0.0,1.0
2005-05-06,55.88,57.14,55.75,56.65,348100,19.6768694453326,20.1205497513655,19.6310929058213,19.9480074101305,988563.147915484,0.125,1.0
2005-05-09,56.2,56.31,54.8,55.63,301800,19.7895501579759,19.828284152947,19.2965720401616,19.5888376385801,857076.581559589,0.0,1.0
2005-05-10,54.92,56.25,54.8,56.24,409900,19.3388273074028,19.8071565193264,19.2965720401616,19.8036352470563,1164067.89523285,0.0,1.0
2005-05-11,54.8,55.54,53.7,55.5,230200,19.2965720401616,19.5571461881492,18.9092320904503,19.5430610990687,653740.984343992,0.0,1.0
2005-05-12,52.23,54.35,51.66,54.2,538000,18.3916050667452,19.138114788007,18.1908925473494,19.0852957039554,1527856.86175964,0.0,1.0
2005-05-13,51.03,52.73,50.4,52.23,383100,17.9690523943329,18.5676686802504,17.7472122413165,18.3916050667452,1087959.04040914,0.0,1.0
2005-05-16,52.63,52.63,51.03,51.03,409500,18.5324559575493,18.5324559575493,17.9690523943329,17.9690523943329,1162931.94217578,0.0,1.0
2005-05-17,53.45,53.73,51.97,52.0,350900,18.8212002836977,18.9197959072606,18.3000519877226,18.3106158045329,996514.819314977,0.0,1.0
2005-05-18,56.78,57.61,53.7,53.7,606300,19.9937839496419,20.2860495480604,18.9092320904503,18.9092320904503,1721820.8462544,0.0,1.0
2005-05-19,56.23,58.73,55.4,58.73,330500,19.8001139747862,20.6804320423118,19.5078483763677,20.6804320423118,938581.213404387,0.0,1.0
2005-05-20,55.81,56.46,55.51,56.3,215600,19.6522205394419,19.8811032369986,19.5465823713388,19.8247628806769,612278.697760926,0.0,1.0
2005-05-23,56.6,57.05,55.45,55.67,199500,19.93040104878,20.0888583009346,19.5254547377182,19.6029227276605,566556.587213843,0.0,1.0
2005-05-24,54.15,55.61,54.0347,55.55,515200,19.0676893426049,19.5817950940399,19.0270890733306,19.5606674604193,1463107.53750663,0.0,1.0
2005-05-25,52.74,53.4,51.56,53.4,468500,18.5711899525205,18.8035939223472,18.1556798246484,18.8035939223472,1330485.01809366,0.0,1.0
2005-05-26,53.98,54.53,52.74,52.74,304500,19.0078277140132,19.2014976888688,18.5711899525205,18.5711899525205,864744.264694811,0.0,1.0
2005-05-27,54.44,55.68,53.95,55.06,188800,19.1698062384379,19.6064439999306,18.9972638972029,19.3881251191842,536169.84293721,0.0,1.0
2005-05-31,54.0,54.44,53.36,53.6,124400,19.0148702585534,19.1698062384379,18.7895088332668,18.8740193677493,353281.400748882,0.0,1.0
2005-06-01,54.8,54.89,53.63,53.9,394900,19.2965720401616,19.3282634905925,18.8845831845596,18.9796575358523,1121469.65559271,0.0,1.0
2005-06-02,55.28,56.3,54.7,54.75,296200,19.4655931091265,19.8247628806769,19.2613593174605,19.2789656788111,841173.238760602,0.0,1.0
2005-06-03,55.4,56.18,55.28,55.28,372800,19.5078483763677,19.7825076134357,19.4655931091265,19.4655931091265,1058708.24918958,0.0,1.0
2005-06-06,54.6,55.81,54.27,55.53,181400,19.2261465947595,19.6522205394419,19.1099446098461,19.553624915879,515154.71138141,0.0,1.0
2005-06-07,54.25,55.1,53.83,54.35,234600,19.1029020653059,19.4022102082646,18.9550086299616,19.138114788007,666236.467971768,0.0,1.0
2005-06-08,54.44,55.03,54.2,54.45,279100,19.1698062384379,19.3775613023739,19.0852957039554,19.173327510708,792611.245570844,0.0,1.0
2005-06-09,54.61,54.65,53.74,54.44,240000,19.2296678670296,19.24375295611,18.9233171795307,19.1698062384379,681571.834242218,0.0,1.0
2005-06-10,54.99,55.51,54.44,54.61,238600,19.3634762132935,19.5465823713388,19.1698062384379,19.2296678670296,677595.998542471,0.0,1.0
2005-06-13,55.2,55.41,54.43,54.55,300600,19.4374229309657,19.5113696486378,19.1662849661678,19.208540233409,853668.722388376,0.0,1.0
2005-06-14,55.2,55.26,54.58,55.05,172300,19.4374229309657,19.4585505645863,19.2191040502193,19.3846038469141,489311.779333058,0.0,1.0
2005-06-15,56.07,56.24,54.67,55.2,384500,19.7437736184646,19.8036352470563,19.2507955006502,19.4374229309657,1091934.87610888,0.0,1.0
2005-06-16,57.77,57.77,55.99,56.18,260000,20.342389904382,20.342389904382,19.7156034403038,19.7825076134357,738369.487095735,0.0,1.0
2005-06-17,57.7,58.73,57.48,58.0,264700,20.3177409984913,20.6804320423118,20.240273008549,20.4233791665944,751716.935516311,0.0,1.0
2005-06-20,56.85,57.98,56.8,57.6,302400,20.0184328555326,20.4163366220542,20.0008264941821,20.2825282757903,858780.511145193,0.0,1.0
2005-06-21,56.14,56.97,55.98,56.0,398600,19.7684225243553,20.0606881227738,19.7120821680337,19.7191247125739,1131977.22137062,0.0,1.0
2005-06-22,55.6,56.93,55.05,56.14,219900,19.5782738217698,20.0466030336934,19.3846038469141,19.7684225243553,624490.19312443,0.0,1.0
2005-06-23,52.77,55.1,52.34,55.1,393100,18.5817537693308,19.4022102082646,18.4303390617164,19.4022102082646,1116357.8668359,0.0,1.0
2005-06-24,51.4,52.87,51.23,52.3,291800,18.0993394683267,18.6169664920318,18.039477839735,18.4162539726359,828677.75513283,0.0,1.0
2005-06-27,51.54,51.8,50.9,51.15,176600,18.1486372801082,18.2401903591308,17.9232758548216,18.0113076615742,501523.274696564,0.0,1.0
2005-06-28,52.96,53.14,51.82,52.54,203700,18.6486579424627,18.7120408433246,18.247232903671,18.5007645071184,578484.094313082,0.0,1.0
2005-06-29,52.35,53.55,52.24,52.8,107700,18.4338603339865,18.8564130063988,18.3951263390153,18.5923175861411,305855.360616194,0.0,1.0
2005-06-30,51.8,52.87,51.39,52.5,162500,18.2401903591308,18.6169664920318,18.0958181960566,18.486679418038,461480.929434835,0.0,1.0
2005-07-01,51.28,52.6,51.18,51.8,187500,18.0570842010855,18.521892140739,18.0218714783845,18.2401903591308,532477.995501732,0.0,1.0
2005-07-05,52.96,52.99,50.69,51.1,162700,18.6486579424627,18.659221759273,17.8493291371495,17.9937013002237,462048.90596337,0.0,1.0
2005-07-06,52.48,53.89,52.39,53.0,209600,18.4796368734978,18.9761362635822,18.4479454230669,18.6627430315431,595239.401904869,0.0,1.0
2005-07-07,53.98,54.1,51.34,51.75,211700,19.0078277140132,19.0500829812544,18.0782118347061,18.2225839977803,601203.155454488,0.0,1.0
2005-07-08,55.57,55.88,54.25,54.45,270000,19.5677100049595,19.6768694453326,19.1029020653059,19.173327510708,766768.313522493,0.0,1.0
2005-07-11,57.33,57.96,55.82,55.82,219200,20.1874539244975,20.409294077514,19.655741811712,19.655741811712,622502.275274558,0.0,1.0
2005-07-12,56.99,57.68,56.8,57.2,233800,20.067730667314,20.3106984539511,20.0008264941821,20.1416773849862,663964.561857627,0.0,1.0
2005-07-13,57.38,57.7,56.08,56.99,116300,20.205060285848,20.3177409984913,19.7472948907347,20.067730667314,330278.351343208,0.0,1.0
2005-07-14,57.0,58.35,56.8,57.75,244800,20.0712519395841,20.5466236960479,20.0008264941821,20.3353473598418,695203.270927062,0.0,1.0
2005-07-15,57.72,58.46,56.67,56.67,360700,20.3247835430315,20.5853576910191,19.9550499546707,19.9550499546707,1024345.6692132,0.0,1.0
2005-07-18,57.3,58.35,56.96,57.0,185100,20.1768901076872,20.5466236960479,20.0571668505037,20.0712519395841,525662.27715931,0.0,1.0
2005-07-19,59.69,59.88,57.4,57.4,277600,21.0184741802417,21.0853783533736,20.2121028303882,20.2121028303882,788351.42160683,0.0,1.0
2005-07-20,61.9,62.4,59.1,59.1,277900,21.7966753519343,21.9727389654395,20.8107191163056,20.8107191163056,789203.386399635,0.0,1.0
2005-07-21,62.02,62.94,60.2,61.7,308800,21.8389306191756,22.162887668025,21.1980590660169,21.7262499065323,876955.760058318,0.0,1.0
2005-07-22,64.14,64.24,62.17,62.32,332800,22.5854403404373,22.6206530631383,21.8917497032271,21.9445687872786,945112.94348254,0.0,1.0
2005-07-25,62.22,64.25,61.75,62.5,623600,21.9093560645776,22.6241743354084,21.7438562678828,22.0079516881405,1770950.81597269,0.0,1.0
2005-07-26,62.9,64.19,61.15,62.1,357400,22.1488025789446,22.6030467017878,21.5325799316766,21.8671007973364,1014974.05649237,0.0,1.0
2005-07-27,61.83,63.12,61.5165,62.45,555200,21.7720264460436,22.2262705688868,21.6616345603759,21.99034532679,1576702.84321366,0.0,1.0
2005-07-28,64.12,64.31,62.0,62.0,328500,22.5783977958971,22.645301969029,21.8318880746354,21.8318880746354,932901.448119034,0.0,1.0
2005-07-29,62.64,64.11,62.6,63.55,121300,22.0572494999219,22.574876523627,22.0431644108415,22.3776852765012,344477.764556587,0.0,1.0
2005-08-01,62.88,63.35,62.378,62.89,200800,22.1417600344044,22.3072598310992,21.9649921664452,22.1452813066745,570248.434649321,0.0,1.0
2005-08-02,64.94,65.52,63.4,63.4,349800,22.8671421220455,23.0713759137114,22.3248661924497,22.3248661924497,993390.94840803,0.0,1.0
2005-08-03,63.36,65.19,63.17,64.15,206800,22.3107811033693,22.955173928798,22.2438769302373,22.5889616127074,587287.730505377,0.0,1.0
2005-08-04,62.0,63.66,61.84,63.35,256700,21.8318880746354,22.4164192714724,21.7755477183137,22.3072598310992,728997.874374903,0.0,1.0
2005-08-05,61.74,62.58,60.72,62.05,273300,21.7403349956127,22.0361218663013,21.3811652240622,21.8494944359859,776139.926243324,0.0,1.0
2005-08-08,62.09,63.29,61.81,62.14,224000,21.8635795250663,22.2861321974786,21.7649839015034,21.8811858864168,636133.711959402,0.0,1.0
2005-08-09,61.23,62.7,60.73,62.5,235500,21.5607501098375,22.0783771335425,21.3846864963323,22.0079516881405,668792.362350174,0.0,1.0
2005-08-10,61.46,62.88,61.12,61.48,423200,21.6417393720498,22.1417600344044,21.5220161148663,21.64878191659,1201838.33438044,0.0,1.0
2005-08-11,62.24,62.77,60.95,61.15,396100,21.9163986091178,22.1030260394332,21.4621544862746,21.5325799316766,1124877.51476393,0.0,1.0
2005-08-12,61.27,62.35,60.47,62.15,242800,21.5748351989179,21.9551326040889,21.2931334173097,21.8847071586869,689523.505641709,0.0,1.0
2005-08-15,61.85,62.53,60.72,61.42,412000,21.7790689905838,22.0185155049508,21.3811652240622,21.6276542829694,1170031.64878247,0.0,1.0
2005-08-16,60.07,61.9,60.0,61.9,180700,21.1522825265056,21.7966753519343,21.1276336206149,21.7966753519343,513166.793531535,0.0,1.0
2005-08-17,60.25,61.15,59.11,59.6,207800,21.2156654273674,21.5325799316766,20.8142403885757,20.9867827298108,590127.613148053,0.0,1.0
2005-08-18,58.9,59.8,58.53,59.7,202500,20.7402936709036,21.0572081752128,20.6100065969098,21.0219954525118,575076.23514187,0.0,1.0
2005-08-19,59.0,59.8,58.6,59.02,162000,20.7755063936046,21.0572081752128,20.6346555028005,20.7825489381448,460060.988113497,0.0,1.0
2005-08-22,59.5,60.02,59.25,59.25,380700,20.9515700071097,21.1346761651551,20.8635382003572,20.8635382003572,1081143.32206672,0.0,1.0
2005-08-23,57.54,59.35,56.66,59.15,404500,20.2614006421696,20.8987509230582,19.9515286824006,20.8283254776561,1148732.52896241,0.0,1.0
2005-08-24,56.77,57.95,56.36,56.74,352800,19.9902626773718,20.4057728052438,19.8458905142976,19.9796988605614,1001910.59633606,0.0,1.0
2005-08-25,58.2,58.6,56.95,56.95,215700,20.4938046119964,20.6346555028005,20.0536455782336,20.0536455782336,612562.686025193,0.0,1.0
2005-08-26,56.78,58.43,56.23,57.88,229000,20.0466030336934,20.6291478559124,19.8524214262871,20.4349662485061,648619.61790463,0.15,1.0
2005-08-29,56.45,57.14,56.01,56.1,395200,19.9300940692496,20.1737037221775,19.7747487833245,19.8065239554456,1119364.51089917,0.0,1.0
2005-08-30,55.51,56.43,55.15,56.25,384900,19.5982200493188,19.9230329198894,19.4711193608346,19.8594825756473,1090190.79009385,0.0,1.0
2005-08-31,55.7,55.9,55.24,55.3,479400,19.665300968241,19.7359124618433,19.5028945329557,19.5240779810364,1357852.59748244,0.0,1.0
2005-09-01,57.37,57.762,56.0,56.0,272900,20.2549069398202,20.3933054672807,19.7712182086444,19.7712182086444,772961.981337001,0.0,1.0
2005-09-02,56.87,57.77,56.83,57.36,157600,20.0783782058144,20.3961299270248,20.064255907094,20.2513763651401,446386.252322139,0.0,1.0
2005-09-06,56.5,57.6,56.0,57.37,263100,19.9477469426502,20.3361101574628,19.7712182086444,20.2549069398202,745204.460570777,0.0,1.0
2005-09-07,57.31,57.93,57.14,57.4,260100,20.2337234917395,20.4526191219066,20.1737037221775,20.2654986638605,736707.260336219,0.0,1.0
2005-09-08,56.54,57.48,56.49,57.2,173200,19.9618692413706,20.2937432613015,19.9442163679701,20.1948871702582,490571.693541843,0.0,1.0
2005-09-09,57.58,57.66,56.65,56.79,174200,20.3290490081026,20.3572936055435,20.0007055628519,20.0501336083735,493404.093620028,0.0,1.0
2005-09-12,56.98,57.97,56.31,57.63,260000,20.1172145272957,20.4667414206271,19.880666023728,20.3467018815032,736424.0203284,0.0,1.0
2005-09-13,55.77,57.21,55.55,56.98,191500,19.6900149910018,20.1984177449383,19.6123423480392,20.1172145272957,542404.614972648,0.0,1.0
2005-09-14,55.54,56.4284,55.35,55.68,225900,19.6088117733591,19.9224680279406,19.5417308544369,19.6582398188807,639839.177662253,0.0,1.0
2005-09-15,55.25,56.1,54.95,55.68,452400,19.5064251076358,19.8065239554456,19.4005078672323,19.6582398188807,1281377.79537142,0.0,1.0
2005-09-16,56.82,57.6,55.39,55.73,638300,20.0607253324139,20.3361101574628,19.5558531531574,19.6758926922813,1807920.96990622,0.0,1.0
2005-09-19,57.52,57.97,56.91,57.0,282900,20.3078655600219,20.4667414206271,20.0925005045349,20.1242756766559,801285.982118864,0.0,1.0
2005-09-20,57.01,58.2,56.978,57.29,588800,20.127806251336,20.5479446382697,20.1165084123597,20.2266623423793,1667717.16603601,0.0,1.0
2005-09-21,56.88,58.65,56.88,56.9,315400,20.0819087804945,20.7068204988749,20.0819087804945,20.0889699298548,893338.984659916,0.0,1.0
2005-09-22,56.71,57.5,55.55,56.28,211600,20.0218890109326,20.3008044106617,19.6123423480392,19.8700742996876,599335.85654419,0.0,1.0
2005-09-23,57.06,57.47,55.76,56.11,181200,20.1454591247366,20.2902126866213,19.6864844163217,19.8100545301257,513230.894167332,0.0,1.0
2005-09-26,58.0,58.46,56.36,57.28,162000,20.4773331446674,20.6397395799527,19.8983188971286,20.2231317676992,458848.812666158,0.0,1.0
2005-09-27,58.12,58.8,57.53,58.0,244500,20.5197000408288,20.7597791190766,20.311396134702,20.4773331446674,692521.819116516,0.0,1.0
2005-09-28,58.27,59.09,58.07,58.29,107900,20.5726586610305,20.8621657848,20.5020471674282,20.5797198103908,305615.968436287,0.0,1.0
2005-09-29,58.36,58.8,57.85,58.5,194900,20.6044338331516,20.7597791190766,20.4243745244657,20.6538618786732,552034.775238481,0.0,1.0
2005-09-30,58.61,59.0,58.26,58.26,173700,20.6926982001545,20.8303906126789,20.5691280863504,20.5691280863504,491987.893580934,0.0,1.0
2005-10-03,58.26,58.96,58.1,58.36,339300,20.5691280863504,20.8162683139585,20.5126388914686,20.6044338331516,961033.346528564,0.0,1.0
2005-10-04,57.17,58.42,57.0,58.25,269600,20.1842954462179,20.6256172812323,20.1242756766559,20.5655975116703,763615.061078987,0.0,1.0
2005-10-05,53.47,56.61,53.09,56.61,345300,18.8779828145753,19.9865832641314,18.7438209767309,19.9865832641314,978027.74699768,0.0,1.0
2005-10-06,52.44,54.13,51.58,54.0,327200,18.5143336225235,19.1110007434629,18.2107042000336,19.0651032726214,926761.305582508,0.0,1.0
2005-10-07,52.93,54.09,52.86,53.2,293800,18.6873317818491,19.0968784447424,18.6626177590883,18.7826572982122,832159.142971092,0.0,1.0
2005-10-10,52.79,53.43,52.57,52.74,394700,18.6379037363275,18.8638605158548,18.560231093365,18.6202508629269,1117948.31086007,0.0,1.0
2005-10-11,52.91,53.33,52.61,52.79,326400,18.6802706324889,18.8285547690537,18.5743533920854,18.6379037363275,924495.385519959,0.0,1.0
2005-10-12,52.64,53.16,51.9,53.16,480600,18.5849451161258,18.7685349994917,18.3236825897972,18.7685349994917,1361251.47757626,0.0,1.0
2005-10-13,53.41,53.83,52.15,52.75,549500,18.8567993664946,19.0050835030594,18.4119469568001,18.623781437607,1556403.84296329,0.0,1.0
2005-10-14,53.85,54.19,52.75,53.44,223200,19.0121446524197,19.1321841915436,18.623781437607,18.867391090535,632191.697451149,0.0,1.0
2005-10-17,54.89,55.16,54.09,54.45,230200,19.3793244191516,19.4746499355148,19.0968784447424,19.2239791332266,652018.497998454,0.0,1.0
2005-10-18,53.29,55.05,53.23,54.64,269600,18.8144324703332,19.4358136140335,18.7932490222525,19.2910600521488,763615.061078989,0.0,1.0
2005-10-19,53.47,53.47,51.18,52.6,477500,18.8779828145753,18.8779828145753,18.069481212829,18.5708228174053,1352471.03733389,0.0,1.0
2005-10-20,51.64,55.39,51.22,54.4,327300,18.2318876481142,19.5558531531574,18.0836035115494,19.206326259826,927044.545590331,0.0,1.0
2005-10-21,53.78,54.2,51.85,51.87,328400,18.9874306296589,19.1357147662237,18.3060297163967,18.3130908657569,930160.185676332,0.0,1.0
2005-10-24,58.8,59.65,54.36,55.0,700900,20.7597791190766,21.0598779668864,19.1922039611055,19.4181607406329,1985229.21480068,0.0,1.0
2005-10-25,59.4,60.07,58.01,58.8,725000,20.9716135998835,21.2081621034513,20.4808637193475,20.7597791190766,2053490.05668497,0.0,1.0
2005-10-26,59.4,61.66,59.0,59.7,688200,20.9716135998835,21.7695234775896,20.8303906126789,21.077530840287,1949257.73380772,0.0,1.0
2005-10-27,57.85,59.39,57.39,59.33,311000,20.4243745244657,20.9680830252034,20.2619680891804,20.9468995771227,880876.424315895,0.0,1.0
2005-10-28,60.61,60.81,57.42,58.35,307300,21.3988131361775,21.4694246297798,20.2725598132208,20.6009032584715,870396.544026605,0.0,1.0
2005-10-31,60.3,61.99,59.6,61.4,429900,21.2893653210939,21.8860324420334,21.0422250934858,21.6777285359066,1217648.79361223,0.0,1.0
2005-11-01,60.85,61.56,59.6,60.29,258100,21.4835469285002,21.7342177307884,21.0422250934858,21.2858347464138,731042.460179848,0.0,1.0
2005-11-02,61.45,61.69,60.58,60.69,365400,21.6953814093071,21.7801152016299,21.3882214121371,21.4270577336184,1034958.98856922,0.0,1.0
2005-11-03,62.08,62.52,61.16,61.45,388600,21.9178076141544,22.0731529000794,21.5929947435838,21.6953814093071,1100670.67038314,0.0,1.0
2005-11-04,61.4,61.89,60.25,61.89,248400,21.7306871561083,21.9041079493736,21.3236791719141,21.9041079493736,701853.553476466,0.15,1.0
2005-11-07,61.01,61.99,59.91,61.4,256800,21.5926583614685,21.9394999479992,21.2033463765871,21.7306871561083,725587.731613352,0.0,1.0
2005-11-08,61.01,61.49,60.13,60.28,218900,21.5926583614685,21.7625399548713,21.2812087735634,21.3342967715018,618501.380257643,0.0,1.0
2005-11-09,61.38,62.32,60.68,60.97,249000,21.7236087563832,22.0562935434637,21.4758647660041,21.5785015620183,703548.851914814,0.0,1.0
2005-11-10,60.18,61.61,59.34,61.25,282500,21.2989047728762,21.805010353222,21.0016119844213,21.6775991581699,798203.01472263,0.0,1.0
2005-11-11,62.52,62.77,60.15,60.15,190700,22.1270775407148,22.2155575372788,21.2882871732885,21.2882871732885,538822.353655242,0.0,1.0
2005-11-14,61.32,62.35,61.05,62.1,318600,21.7023735572078,22.0669111430513,21.6068151609187,21.9784311464874,900203.470763294,0.0,1.0
2005-11-15,59.8,61.76,59.66,60.92,239500,21.1644151780989,21.8580983511604,21.1148663800231,21.5608055627055,676706.626640958,0.0,1.0
2005-11-16,60.99,61.15,59.58,59.9,161700,21.5855799617434,21.6422071595443,21.0865527811227,21.1998071767245,456882.929135042,0.0,1.0
2005-11-17,63.0,63.0,60.69,60.69,266700,22.2969591341176,22.2969591341176,21.4794039658666,21.4794039658666,753560.15584611,0.0,1.0
2005-11-18,63.49,63.9,62.51,63.4,291600,22.470379927383,22.6154871217479,22.1235383408523,22.43852712862,823915.04103759,0.0,1.0
2005-11-21,65.35,65.47,63.02,63.59,278600,23.1286711018188,23.1711415001695,22.3040375338427,22.5057719260086,787183.574873364,0.0,1.0
2005-11-22,65.2,65.29,63.36,64.55,340000,23.0755831038805,23.1074359026435,22.4243703291697,22.8455351128142,960669.115064404,0.0,1.0
2005-11-23,65.57,67.12,65.03,65.2,333600,23.2065334987951,23.7551094774917,23.015416706217,23.0755831038805,942585.931722018,0.0,1.0
2005-11-25,65.56,66.07,65.0,65.57,51600,23.2029942989326,23.383493491923,23.0047991066293,23.2065334987951,145795.66569801,0.0,1.0
2005-11-28,65.03,66.2,64.45,65.96,303700,23.015416706217,23.4295030901363,22.8101431141886,23.3445622934349,858103.559544293,0.0,1.0
2005-11-29,65.71,66.92,65.49,65.9,174800,23.2560822968709,23.6843254802405,23.1782198998946,23.3233270942595,493896.945038995,0.0,1.0
2005-11-30,65.55,66.2,64.79,65.71,141900,23.19945509907,23.4295030901363,22.9304759095156,23.2560822968709,400938.080669527,0.0,1.0
2005-12-01,68.75,68.75,65.8,65.96,340500,24.3319990550887,24.3319990550887,23.287935095634,23.3445622934349,962081.863763029,0.0,1.0
2005-12-02,67.79,68.5,67.5,68.3,274800,23.9922358682831,24.2435190585247,23.8895990722689,24.1727350612735,776446.684763819,0.0,1.0
2005-12-05,68.14,68.63,67.78,68.3,136900,24.1161078634726,24.289528656738,23.9886966684205,24.1727350612735,386810.593683286,0.0,1.0
2005-12-06,68.17,69.41,67.68,68.55,139800,24.1267254630603,24.5655862460175,23.9533046697949,24.2612150578375,395004.536135306,0.0,1.0
2005-12-07,68.9,69.14,67.84,67.93,242900,24.3850870530271,24.4700278497284,24.0099318675959,24.0417846663589,686313.317791599,0.0,1.0
2005-12-08,69.39,69.98,67.75,68.0,384800,24.5585078462924,24.7673206381834,23.9780790688328,24.0665590653968,1087251.39846113,0.0,1.0
2005-12-09,69.16,69.64,68.61,69.3,229900,24.4771062494536,24.6469878428564,24.2824502570129,24.5266550475294,649581.851627373,0.0,1.0
2005-12-12,69.7,69.83,68.87,69.41,326700,24.6682230420317,24.714232640245,24.3744694534394,24.5655862460175,923089.999681005,0.0,1.0
2005-12-13,69.2,69.51,68.82,68.98,354200,24.4912630489038,24.6009782446431,24.3567734541266,24.4134006519275,1000791.17810533,0.0,1.0
2005-12-14,70.26,70.3,69.15,69.45,309800,24.866418234335,24.8805750337852,24.473567049591,24.5797430454678,875339.093667508,0.0,1.0
2005-12-15,70.01,70.36,69.2,70.01,312200,24.777938237771,24.9018102329606,24.4912630489038,24.777938237771,882120.287420906,0.0,1.0
2005-12-16,70.6,71.27,69.65,70.19,407600,24.986751029662,25.2238774204534,24.6505270427189,24.8416438352971,1151672.73911839,0.0,1.0
2005-12-19,69.12,70.839,68.6,70.35,428900,24.4629494500033,25.0713379063771,24.2789110571503,24.898271033098,1211855.83367978,0.0,1.0
2005-12-20,70.44,71.0,68.58,69.1,334500,24.930123831861,25.1283190241643,24.2718326574252,24.4558710502782,945128.879379542,0.0,1.0
2005-12-21,70.85,71.79,70.17,70.88,195800,25.0752310262259,25.4079158133064,24.834565435572,25.0858486258136,553232.390381209,0.0,1.0
2005-12-22,70.45,70.98,69.86,70.98,195700,24.9336630317236,25.1212406244392,24.7248502398327,25.1212406244392,552949.840641483,0.0,1.0
2005-12-23,71.08,71.17,70.18,70.51,101700,25.1566326230648,25.1884854218278,24.8381046354345,24.9548982308989,287353.085300147,0.0,1.0
2005-12-27,69.69,71.13,69.38,71.07,180900,24.6646838421692,25.1743286223776,24.5549686464298,25.1530934232022,511132.479162208,0.0,1.0
2005-12-28,70.85,71.03,70.04,70.2,161400,25.0752310262259,25.138936623752,24.7885558373587,24.8451830351596,456035.279915869,0.0,1.0
2005-12-29,71.3,72.08,70.5,71.09,120200,25.2344950200411,25.5105526093206,24.9513590310364,25.1601718229273,339624.787149239,0.0,1.0
2005-12-30,70.47,70.75,70.02,70.75,213900,24.9407414314487,25.0398390276003,24.7814774376336,25.0398390276003,604373.893271402,0.0,1.0
2006-01-03,72.01,72.15,69.95,71.3,246300,25.4857782102827,25.5353270083585,24.7567030385957,25.2344950200411,695920.008942245,0.0,1.0
2006-01-04,72.94,73.43,71.53,71.8,197500,25.8149237975006,25.988344590766,25.3158966168799,25.411455013169,558035.73595653,0.0,1.0
2006-01-05,73.0,73.2,72.09,72.45,563900,25.836158996676,25.9069429939271,25.5140918091832,25.6415030042353,1593297.98230829,0.0,1.0
2006-01-06,73.95,75.03,73.45,73.6,222400,26.172382983619,26.5546165687753,25.9954229904911,26.0485109884295,628390.621148012,0.0,1.0
2006-01-09,75.72,75.82,73.8,73.95,239600,26.7988213592918,26.8342133579174,26.1192949856806,26.172382983619,676989.176380683,0.0,1.0
2006-01-10,76.0,76.3,74.0,74.9,237300,26.8979189554435,27.0040949513202,26.1900789829318,26.5086069705621,670490.53236701,0.0,1.0
2006-01-11,75.97,76.74,75.63,76.28,194500,26.8873013558558,27.1598197452728,26.7669685605288,26.9970165515951,549559.243764785,0.0,1.0
2006-01-12,75.31,76.57,75.04,75.9,162200,26.653714164927,27.0996533476093,26.5581557686379,26.8625269568179,458295.677833666,0.0,1.0
2006-01-13,76.14,76.53,75.15,75.15,120800,26.9474677535193,27.0854965481591,26.597086967126,26.597086967126,341320.085587589,0.0,1.0
2006-01-17,76.27,77.14,76.1,76.1,260900,26.9934773517326,27.3013877397751,26.9333109540691,26.9333109540691,737172.270942068,0.0,1.0
2006-01-18,75.99,76.28,73.56,75.94,466500,26.8943797555809,26.9970165515951,26.0343541889792,26.8766837562681,1318094.53581631,0.0,1.0
2006-01-19,75.68,75.94,74.3,74.3,274000,26.7846645598416,26.8766837562681,26.2962549788086,26.2962549788086,774186.286846022,0.0,1.0
2006-01-20,75.05,77.0,74.34,76.35,341800,26.5616949685004,27.2518389416993,26.3104117782588,27.021790950633,965755.010379454,0.0,1.0
2006-01-23,77.22,77.48,75.4,75.93,426200,27.3297013386756,27.4217205351021,26.68556696369,26.8731445564056,1204226.99070721,0.0,1.0
2006-01-24,81.25,81.36,77.57,77.6,525700,28.7559988832866,28.7949300817748,27.4535733338651,27.4641909334528,1485363.98173341,0.0,1.0
2006-01-25,81.91,82.94,80.9,81.9,605700,28.9895860742155,29.354123660059,28.6321268880971,28.9860468743529,1711403.77351326,0.0,1.0
2006-01-26,82.58,83.17,81.68,82.35,402600,29.2267124650069,29.4355252568978,28.9081844773766,29.145310868168,1137545.25213215,0.0,1.0
2006-01-27,85.04,86.22,83.44,83.65,300800,30.0973556311962,30.5149812149781,29.5310836531869,29.6054068503006,849909.617092275,0.0,1.0
2006-01-30,85.35,87.05,84.78,85.29,236100,30.2070708269355,30.8087348035705,30.0053364347697,30.1858356277602,667099.935490313,0.0,1.0
2006-01-31,90.56,91.45,84.4,84.44,1040300,32.0509939553284,32.3659827430961,29.8708468399925,29.8850036394427,2939364.94235736,0.0,1.0
2006-02-01,89.5,90.5,89.1,90.0,481100,31.6758387698973,32.0297587561531,31.5342707753949,31.8527987630252,1359346.79781613,0.0,1.0
2006-02-02,87.99,91.33,86.79,89.75,424500,31.1414195906509,32.3235123447454,30.7167156071439,31.7643187664612,1199423.64513189,0.0,1.0
2006-02-03,87.83,89.98,87.32,87.4,308600,31.1378803907884,31.9001079080398,30.9570729332078,30.9854348873381,870461.883077255,0.15,1.0
2006-02-06,86.5,86.84,84.64,85.26,745100,30.6663629033724,30.7869012084261,30.0069474698432,30.2267526143529,2101688.75269236,0.0,1.0
2006-02-07,82.87,86.25,82.1,86.25,475600,29.3794392347106,30.5777317967152,29.1064554262066,30.5777317967152,1341515.46205944,0.0,1.0
2006-02-08,83.44,84.19,80.36,82.89,365300,29.5815181578889,29.8474114778604,28.4895829238729,29.3865297232432,1030394.4455221,0.0,1.0
2006-02-09,81.01,84.77,80.45,83.77,405200,28.7200238011815,30.0530356453049,28.5214901222695,29.6985112186763,1142939.58205737,0.0,1.0
2006-02-10,81.03,82.19,78.9,80.77,346000,28.727114289714,29.1383626246032,27.9719772609952,28.6349379387906,975955.319328356,0.0,1.0
2006-02-13,77.68,80.68,77.53,80.63,391800,27.5394574605083,28.603030740394,27.486278796514,28.5853045190626,1105142.46853425,0.0,1.0
2006-02-14,80.36,81.28,77.97,78.03,404400,28.4895829238729,28.8157453963712,27.6422695442306,27.6635410098283,1140683.03796643,0.0,1.0
2006-02-15,79.95,81.75,78.5,80.2,430700,28.3442279089552,28.9823718768866,27.8301674903437,28.4328590156123,1214866.92495584,0.0,1.0
2006-02-16,80.41,80.76,79.18,79.98,299400,28.5073091452043,28.6313926945243,28.0712441004512,28.354863641754,844511.62603153,0.0,1.0
2006-02-17,80.12,80.86,79.51,80.51,205700,28.404497061482,28.6668451371872,28.1882371612386,28.5427615878672,580213.899381048,0.0,1.0
2006-02-21,81.09,81.65,79.84,80.05,279400,28.7483857553117,28.9469194342238,28.305230222026,28.379680351618,788098.023758216,0.0,1.0
2006-02-22,83.46,83.51,79.89,81.1,315000,29.5886086464215,29.6063348677529,28.3229564433574,28.751930999578,888514.235804716,0.0,1.0
2006-02-23,84.18,84.41,82.22,84.15,421900,29.8438662335941,29.9254068517186,29.148998357402,29.8332305007952,1190044.93995559,0.0,1.0
2006-02-24,86.4,86.48,83.32,84.18,370000,30.6309104607095,30.6592724148398,29.5389752266935,29.8438662335941,1043651.64205633,0.0,1.0
2006-02-27,85.06,87.25,84.83,86.49,301500,30.1558477290272,30.9322562233438,30.0743071109026,30.6628176591061,850435.054270229,0.0,1.0
2006-02-28,83.59,85.18,82.8,84.95,264000,29.6346968218832,30.1983906602226,29.3546225248466,30.1168500420981,744659.550007762,0.0,1.0
2006-03-01,85.75,86.51,83.84,83.84,201500,30.4004695834009,30.6699081476387,29.7233279285403,29.7233279285403,568367.042903652,0.0,1.0
2006-03-02,87.28,87.39,84.1,85.73,268100,30.9428919561427,30.9818896430718,29.8155042794638,30.3933790948684,756224.338473791,0.0,1.0
2006-03-03,88.16,89.42,86.85,88.04,397500,31.2548734515758,31.7015742291278,30.7904464526924,31.2123305203804,1121220.34518214,0.0,1.0
2006-03-06,87.02,89.25,85.35,86.21,332700,30.8507156052192,31.641305076601,30.2586598127495,30.5635508196501,938440.273816601,0.0,1.0
2006-03-07,85.41,86.2,84.23,86.2,449700,30.2799312783472,30.5600055753838,29.8615924549255,30.5600055753838,1268459.8471155,0.0,1.0
2006-03-08,84.35,85.24,82.7,84.31,475800,29.9041353861209,30.2196621258204,29.3191700821838,29.8899544090558,1342079.59808217,0.0,1.0
2006-03-09,83.94,85.8,82.79,85.1,310500,29.7587803712032,30.4181958047324,29.3510772805803,30.1700287060924,875821.17529322,0.0,1.0
2006-03-10,87.05,87.33,83.8,85.0,281700,30.8613513380181,30.9606181774741,29.7091469514752,30.1345762634295,794585.588019646,0.0,1.0
2006-03-13,87.4,88.1,85.82,87.26,279600,30.9854348873381,31.2336019859781,30.4252862932649,30.9358014676101,788662.159780948,0.0,1.0
2006-03-14,90.3,90.8,86.8,87.65,358600,32.013555724561,32.1908179378753,30.7727202313609,31.0740659939952,1011495.88876054,0.0,1.0
2006-03-15,91.81,91.95,89.43,90.2,267600,32.5488876087702,32.5985210284982,31.7051194733941,31.9781032818981,754813.998416958,0.0,1.0
2006-03-16,91.02,93.2,90.65,91.35,307500,32.2688133117336,33.0416765617839,32.137639273881,32.385806372521,867359.134952222,0.0,1.0
2006-03-17,92.14,93.7,90.7,91.48,430400,32.6658806695576,33.2189387750982,32.1553654952124,32.4318945479827,1214020.72092174,0.0,1.0
2006-03-20,91.19,92.5,90.35,92.0,295400,32.3290824642604,32.7935094631439,32.0312819458924,32.6162472498296,833228.905576868,0.0,1.0
2006-03-21,88.99,91.9,88.8,91.3,194100,31.5491287256775,32.5807948071667,31.4817690846181,32.3680801511896,547494.010062526,0.0,1.0
2006-03-22,91.38,91.97,88.98,88.98,158200,32.3964421053199,32.6056115170307,31.5455834814113,31.5455834814113,446231.593981923,0.0,1.0
2006-03-23,92.99,93.0,90.5,91.6,209000,32.9672264321919,32.9707716764582,32.0844606098867,32.4744374791781,589522.143756144,0.0,1.0
2006-03-24,93.66,94.44,91.82,92.74,195800,33.204757798033,33.4812868508033,32.5524328530364,32.8785953255347,552289.166255757,0.0,1.0
2006-03-27,95.14,95.2999,93.19,93.76,154000,33.7294539494433,33.7861424052612,33.0381313175176,33.2402102406959,434384.737504528,0.0,1.0
2006-03-28,93.26,96.48,92.8,94.9,224300,33.0629480273816,34.2045166811256,32.8998667911324,33.6443680870525,632678.549495231,0.0,1.0
2006-03-29,97.82,98.12,94.26,94.26,246200,34.6795794128079,34.7859367407965,33.4174724540102,33.4174724540102,694451.443984512,0.0,1.0
2006-03-30,97.59,99.36,96.26,98.06,259600,34.5980387946834,35.2255470298159,34.1265213072673,34.7646652751988,732248.557507632,0.0,1.0
2006-03-31,94.52,97.45,93.71,97.4,332300,33.5096488049336,34.5484053749554,33.2224840193645,34.5306791536239,937312.001771134,0.0,1.0
2006-04-03,96.02,98.75,95.52,95.52,352400,34.0414354448765,35.0092871295725,33.8641732315622,33.8641732315622,994007.672055815,0.0,1.0
2006-04-04,98.0,98.97,96.49,96.75,293800,34.7433938096011,35.0872825034308,34.2080619253919,34.3002382763153,828715.817395001,0.0,1.0
2006-04-05,103.05,103.26,98.54,98.6,484700,36.5337421640754,36.6081922936674,34.9348369999805,34.9561084655782,1367183.6510938,0.0,1.0
2006-04-06,106.49,106.55,103.561,104.0,681000,37.7533061916777,37.7745776572755,36.7149041460826,36.8705403693726,1920883.15740639,0.0,1.0
2006-04-07,103.95,106.15,102.7,105.5,436800,36.8528141480411,37.632767886624,36.4096586147554,37.4023270093154,1232073.07364921,0.0,1.0
2006-04-10,102.78,105.0,102.15,105.0,300300,36.4380205688857,37.2250647960011,36.2146701801097,37.2250647960011,847050.238133829,0.0,1.0
2006-04-11,101.2,104.55,100.5,104.0,318300,35.8778719748125,37.0655288040183,35.6297048761725,36.8705403693726,897822.480179814,0.0,1.0
2006-04-12,103.49,103.71,99.99,99.99,247600,36.689732911792,36.7677282856503,35.448897418592,35.448897418592,698400.396143643,0.0,1.0
2006-04-13,103.58,104.4,101.65,102.0,199000,36.7216401101886,37.012350140024,36.0374079667954,36.1614915161154,561315.342619487,0.0,1.0
2006-04-17,108.6,108.71,105.0,105.0,456600,38.501352731864,38.5403504187932,37.2250647960011,37.2250647960011,1287922.53989979,0.0,1.0
2006-04-18,111.1,111.25,109.35,109.35,290800,39.3876637984355,39.4408424624298,38.7672460518355,38.7672460518355,820253.777054005,0.0,1.0
2006-04-19,112.15,113.13,109.96,110.99,446100,39.7599144463955,40.1073483844915,38.9835059520789,39.3486661115064,1258305.3987063,0.0,1.0
2006-04-20,108.47,112.0,107.09,111.7,392100,38.4552645564023,39.7067357824012,37.9660208476549,39.6003784544127,1105988.67256835,0.0,1.0
2006-04-21,111.02,112.5899,107.49,107.49,357300,39.3593018443052,39.9158697416694,38.1078306183063,38.1078306183063,1007829.00461278,0.0,1.0
2006-04-24,123.55,125.64,118.75,120.0,1548100,43.8014929099614,44.5424489616151,42.0997756621442,42.5429311954299,4366694.88396597,0.0,1.0
2006-04-25,126.25,130.5,123.7,123.7,1228600,44.7587088618585,46.26543767503,43.8546715739556,43.8546715739556,3465487.58764976,0.0,1.0
2006-04-26,127.21,128.91,126.5101,128.2,531800,45.099052311422,45.7017438366906,44.8509206652246,45.4500314937843,1500037.68444745,0.0,1.0
2006-04-27,117.53,125.2,117.03,122.5,931100,41.6672558616573,44.3864582138985,41.489993648343,43.4292422620013,2626335.25383419,0.0,1.0
2006-04-28,118.95,120.27,116.52,117.53,850300,42.1706805474699,42.6386527906196,41.3091861907624,41.6672558616573,2398424.30065,0.0,1.0
2006-05-01,125.23,126.96,121.9348,122.0,664500,44.3970939466974,45.0104212047648,43.2288650560709,43.2519800486871,1874341.9355309,0.0,1.0
2006-05-02,128.24,128.83,124.5,126.6,421600,45.4642124708494,45.6733818825603,44.1382911152585,44.8827924111785,1189198.73592149,0.0,1.0
2006-05-03,126.95,127.75,124.07,127.75,446900,45.0068759604985,45.2904955018014,43.9858456118082,45.2904955018014,1260561.94279723,0.0,1.0
2006-05-04,133.67,134.11,127.4,128.01,812000,47.3892801074426,47.5452708551592,45.1664119524814,45.3826718527248,2290392.2522966,0.0,1.0
2006-05-05,135.71,136.6,133.63,134.67,596200,48.1656886017592,48.4815640925526,47.4274627356354,47.7965756686973,1679832.76786465,0.15,1.0
2006-05-08,135.83,138.0,135.34,136.0,478500,48.208278555574,48.978446887059,48.0343695774968,48.2686143234784,1348205.26572163,0.0,1.0
2006-05-09,138.5,139.826,136.5,137.25,431900,49.1559050279541,49.626524017608,48.4460724643735,48.7122596757162,1216906.69647894,0.0,1.0
2006-05-10,139.75,140.15,136.97,138.9,429200,49.5995503801919,49.7415168929081,48.612883116815,49.2978715406702,1209299.26864728,0.0,1.0
2006-05-11,135.2,142.11,134.74,140.0,614500,47.9846812980462,50.437152805217,47.8214198084226,49.6882794506395,1731394.22316811,0.0,1.0
2006-05-12,126.15,134.4799,125.77,134.33,904000,44.7726889478441,47.729106083529,44.6378207607638,47.6759041328886,2547079.54067367,0.0,1.0
2006-05-15,120.16,124.06,116.23,124.0,1113100,42.6467404199203,44.0309139189024,41.2519194324845,44.009618941995,3136232.56274764,0.0,1.0
2006-05-16,120.25,124.78,116.27,120.75,938900,42.6786828852814,44.2864536417914,41.2661160837561,42.8561410261766,2645412.58931252,0.0,1.0
2006-05-17,113.1,122.3,111.37,120.45,996200,40.1410314704809,43.4062612629515,39.5270263029837,42.7496661416395,2806859.11329548,0.0,1.0
2006-05-18,112.07,117.27,111.06,115.34,766000,39.7754677002369,41.6210323655464,39.4170022556288,40.9360439416912,2158255.45150004,0.0,1.0
2006-05-19,115.25,115.57,106.7,110.5,1351700,40.90410147633,41.0176746865029,37.8695672670231,39.2182491378262,3808503.77779713,0.0,1.0
2006-05-22,109.11,111.45,105.0,106.84,1521800,38.7249155061377,39.555419605527,37.2662095879796,37.9192555464738,4287771.73119159,0.0,1.0
2006-05-23,110.94,115.52,110.5,110.5,833600,39.3744123018139,40.9999288724134,39.2182491378262,39.2182491378262,2348722.90387785,0.0,1.0
2006-05-24,110.3,118.0,105.62,109.94,1010800,39.1472658814681,41.8801212512533,37.4862576826896,39.0194960200236,2847995.57490371,0.0,1.0
2006-05-25,116.58,116.58,111.2201,112.0,717000,41.3761401311111,41.3761401311111,39.4738243523434,39.7506235605116,2020194.72418476,0.0,1.0
2006-05-26,118.8,119.64,114.01,117.75,529900,42.1640542766855,42.4621839533894,40.4640052869101,41.7913921808057,1493028.15110949,0.0,1.0
2006-05-30,112.14,117.7299,111.44,117.35,529100,39.8003118399623,41.7842583635418,39.5518704427091,41.6494256680896,1490774.09841863,0.0,1.0
2006-05-31,111.8,115.04,109.65,114.0,970300,39.6796403041536,40.8295690571541,38.9165702983044,40.4604561240922,2733884.15742883,0.0,1.0
2006-06-01,117.82,118.02,109.9,110.99,817900,41.8162363205311,41.8872195768891,39.005299368752,39.3921581159034,2304487.11981968,0.0,1.0
2006-06-02,121.4,121.51,117.0901,119.5,781100,43.0868366093403,43.1258774003372,41.5571829264523,42.4124956739387,2200800.69604005,0.0,1.0
2006-06-05,113.92,121.9,113.52,121.15,772800,40.432062821549,43.2642947502354,40.2900963088328,42.9981075388927,2177414.89937236,0.0,1.0
2006-06-06,111.21,114.66,107.51,114.0,1029300,39.4702396978973,40.6947008700738,38.1570494552732,40.4604561240922,2900120.54337988,0.0,1.0
2006-06-07,106.03,113.28,105.7,111.21,863800,37.6317733582236,40.2049164012032,37.5146509852328,39.4702396978973,2433813.39295788,0.0,1.0
2006-06-08,106.2,106.5,98.57,105.97,1268500,37.692109126128,37.7985840106651,34.9840978960681,37.6104783813162,3574082.29794751,0.0,1.0
2006-06-09,104.16,109.14,102.23,107.25,711700,36.9680799112758,38.7355629945914,36.2830914874206,38.0647712220078,2005261.6251078,0.0,1.0
2006-06-12,97.97,104.77,97.78,103.04,738600,34.771148126994,37.1845788431679,34.7037140334538,36.5705736756707,2081054.14683802,0.0,1.0
2006-06-13,95.18,100.36,93.72,97.97,1211400,33.7809317007991,35.6193980404727,33.2627539293853,34.771148126994,3413199.28713726,0.0,1.0
2006-06-14,99.37,100.0,95.26,96.18,1235200,35.2680309215003,35.4916281790282,33.8093250033423,34.1358479825894,3480257.3546904,0.0,1.0
2006-06-15,103.75,104.9,97.98,100.5,1545000,36.8225642357418,37.2307179598006,34.7746972898119,35.6690863199234,4353139.25922657,0.0,1.0
2006-06-16,102.55,103.5,100.0,103.5,1129600,36.3966646975934,36.7338351652942,35.4916281790282,36.7338351652942,3182722.39949666,0.0,1.0
2006-06-19,100.47,104.12,99.35,103.5,979700,35.6584388314697,36.9538832600042,35.2609325958645,36.7338351652942,2760369.27654645,0.0,1.0
2006-06-20,100.75,104.47,99.75,101.47,1144800,35.7578153903709,37.0781039586308,35.4028991085807,36.0133551132599,3225549.40062304,0.0,1.0
2006-06-21,104.7,105.93,101.0,101.0,751100,37.1597347034426,37.5962817300446,35.8465444608185,35.8465444608185,2116273.72013274,0.0,1.0
2006-06-22,103.04,104.36,100.7,103.8,808600,36.5705736756707,37.0390631676339,35.7400695762814,36.8403100498313,2278283.75728842,0.0,1.0
2006-06-23,104.79,105.33,101.44,102.35,802700,37.1916771688037,37.3833319609704,36.0027076248062,36.3256814412354,2261660.11869331,0.0,1.0
2006-06-26,105.39,107.35,104.11,106.58,511200,37.4046269378779,38.1002628501868,36.9503340971863,37.8269773132083,1440339.6694606,0.0,1.0
2006-06-27,103.27,106.72,102.88,105.0,474900,36.6522044204824,37.8766655926589,36.5137870705842,37.2662095879796,1338062.02861275,0.0,1.0
2006-06-28,105.47,105.47,102.95,104.05,486300,37.4330202404211,37.4330202404211,36.5386312103096,36.9290391202789,1370182.27945753,0.0,1.0
2006-06-29,111.31,111.31,105.44,105.8,591200,39.5057313260763,39.5057313260763,37.4223727519674,37.5501426134119,1665744.93854677,0.0,1.0
2006-06-30,115.5,115.5,109.57,112.21,1858500,40.9928305467776,40.9928305467776,38.8881769957612,39.8251559796876,5236446.15745799,0.0,1.0
2006-07-03,119.37,119.4,115.44,115.45,714000,42.366356557306,42.3770040457597,40.9715355698702,40.9750847326881,2011742.02659403,0.0,1.0
2006-07-05,118.16,119.7,115.55,119.0,1073100,41.9369078563398,42.4834789302968,41.0105763608671,42.2350375330436,3023529.92820455,0.0,1.0
2006-07-06,120.15,121.56,117.89,119.16,812300,42.6431912571024,43.1436232144267,41.8410804602564,42.29182413813,2288708.75098366,0.0,1.0
2006-07-07,118.73,122.56,117.99,119.9,1023600,42.1392101369602,43.498539496217,41.8765720884354,42.5544621866548,2884060.41795749,0.0,1.0
2006-07-10,119.95,121.21,118.36,119.6,648400,42.5722080007444,43.0194025158001,42.0078911126978,42.4479873021178,1826909.70594337,0.0,1.0
2006-07-11,119.66,120.21,116.09,119.55,874900,42.4692822790252,42.6644862340098,41.2022311530339,42.4302414880282,2465088.37404358,0.0,1.0
2006-07-12,119.3,122.44,117.75,119.81,689600,42.3415124175807,43.4559495424022,41.7913921808057,42.5225197212937,1942993.41952275,0.0,1.0
2006-07-13,109.67,117.61,109.48,117.25,1209000,38.9236686239403,41.7417039013551,38.8562345304001,41.6139340399106,3406437.12906468,0.0,1.0
2006-07-14,107.52,109.75,104.3,109.3,1377900,38.1605986180912,38.9520619264835,37.0177681907264,38.7923495996778,3882324.00342284,0.0,1.0
2006-07-17,103.55,106.174,102.99,105.8,831900,36.7515809793837,37.6828813028014,36.5528278615812,37.5501426134119,2343933.04190977,0.0,1.0
2006-07-18,104.76,105.47,102.24,104.35,671200,37.18102968035,37.4330202404211,36.2866406502385,37.035514004816,1891150.20763293,0.0,1.0
2006-07-19,110.42,110.7,104.94,105.0,813000,39.189855835283,39.2892323941842,37.2449146110722,37.2662095879796,2290681.04708816,0.0,1.0
2006-07-20,104.49,113.7,104.08,111.75,897400,37.0852022842666,40.3539812395551,36.9396866087326,39.661894490064,2528483.60597406,0.0,1.0
2006-07-21,102.75,105.43,101.29,104.75,765700,36.4676479539515,37.4188235891495,35.9494701825377,37.1774805175321,2157410.18174096,0.0,1.0
2006-07-24,104.49,105.23,101.02,104.45,654100,37.0852022842666,37.3478403327914,35.8536427864543,37.071005632995,1842969.83136576,0.0,1.0
2006-07-25,107.87,108.3,102.92,105.97,804300,38.2848193167178,38.4374333178876,36.5279837218559,37.6104783813162,2266168.22407504,0.0,1.0
2006-07-26,90.67,100.99,90.51,98.0,3642600,32.1802592699249,35.8429952980006,32.1234726648385,34.7817956154477,10263265.4146658,0.0,1.0
2006-07-27,90.9,92.85,90.11,90.42,1230400,32.2618900147367,32.9539767642277,31.9815061521223,32.0915301994773,3466733.03854522,0.0,1.0
2006-07-28,93.48,94.59,91.09,91.15,836300,33.1775740217556,33.5715310945428,32.3293241082768,32.3506190851842,2356330.3317095,0.0,1.0
2006-07-31,98.4,98.75,94.61,95.95,1182700,34.9237621281638,35.0479828267904,33.5786294201786,34.0542172377776,3332335.1468526,0.0,1.0
2006-08-01,97.0,99.5,94.22,99.5,858900,34.4268793336574,35.3141700381331,33.4402120702804,35.3141700381331,2420007.32022635,0.0,1.0
2006-08-02,99.77,101.69,97.95,98.0,923600,35.4099974342165,36.0914366952538,34.7640498013581,34.7817956154477,2602303.83159978,0.0,1.0
2006-08-03,100.79,101.42,96.9401,98.06,787600,35.7720120416426,35.9956092991704,34.4056198483781,34.8030905923551,2219114.8741533,0.0,1.0
2006-08-04,97.9,103.48,96.84,102.25,878800,34.7463039872686,36.7267368396584,34.3700927285709,36.2901898130564,2476076.88091153,0.0,1.0
2006-08-07,97.7,99.57,96.15,97.0,739700,34.6753207309106,35.3390141778584,34.1252004941356,34.4268793336574,2084153.46928796,0.0,1.0
2006-08-08,96.53,98.91,95.67,97.8,653800,34.2600686812159,35.1047694318768,33.9548406788763,34.7108123590896,1842124.56160669,0.0,1.0
2006-08-09,96.67,99.7899,95.61,97.94,679800,34.3097569606666,35.4170602682241,33.9335457019689,34.7605006385402,1915381.27405969,0.0,1.0
2006-08-10,94.9,96.11,93.65,96.0,820100,33.6815551418978,34.111003842864,33.2379097896599,34.0719630518671,2310685.76471956,0.0,1.0
2006-08-11,93.45,95.64,92.92,95.3,583600,33.1669265333019,33.9441931904226,32.978820903953,33.8235216546139,1644331.43798358,0.0,1.0
2006-08-14,91.8,94.55,91.58,94.15,629700,32.5813146683479,33.5573344432712,32.5032330863541,33.4153679305551,1774221.22429448,0.0,1.0
2006-08-15,93.55,94.96,90.88,92.3,990900,33.2024181614809,33.7028501188052,32.2547916891008,32.7587728092431,2791926.01421852,0.0,1.0
2006-08-16,98.76,98.96,93.8,94.0,802000,35.0515319896083,35.1225152459663,33.2911472319285,33.3621304882865,2259687.82258881,0.0,1.0
2006-08-17,96.83,98.73,95.59,98.56,578900,34.366543565753,35.0408845011546,33.9264473763331,34.9805487332502,1631088.87842477,0.0,1.0
2006-08-18,98.85,98.99,96.75,96.98,381900,35.0834744549694,35.13316273442,34.3381502632098,34.4197810080216,1076028.40330008,0.0,1.0
2006-08-21,97.22,99.8,96.83,98.6,379300,34.5049609156512,35.4206449226702,34.366543565753,34.9947453845218,1068702.73205478,0.0,1.0
2006-08-22,96.34,97.5,95.5,97.0,344200,34.1926345876758,34.6043374745525,33.894504910972,34.4268793336574,969806.170243228,0.0,1.0
2006-08-23,94.15,97.5,93.45,96.92,367500,33.4153679305551,34.6043374745525,33.1669265333019,34.3984860311142,1035455.45486457,0.0,1.0
2006-08-24,93.82,95.48,92.62,95.2,408600,33.2982455575643,33.8874065853362,32.8723460194159,33.7880300264349,1151257.41185759,0.0,1.0
2006-08-25,94.74,95.69,93.75,93.85,298900,33.6247685368113,33.9619390045121,33.273401417839,33.308893046018,842170.436623188,0.0,1.0
2006-08-28,94.47,95.36,93.1,94.4,330900,33.528941140728,33.8448166315213,33.0427058346753,33.5040970010026,932332.544257652,0.0,1.0
2006-08-29,97.2,97.27,93.55,95.47,631100,34.4978625900154,34.5227067297408,33.2024181614809,33.8838574225182,1778165.81650349,0.0,1.0
2006-08-30,96.72,98.6,96.35,98.6,522500,34.3275027747561,34.9947453845218,34.1961837504937,34.9947453845218,1472178.16371902,0.0,1.0
2006-08-31,95.84,97.47,95.01,96.49,317800,34.0950326101835,34.6749043042006,33.7997605205919,34.3262697887792,893325.205118086,0.225,1.0
2006-09-01,99.78,100.6,95.77,95.79,503400,35.4966856619794,35.7884002565156,34.0701301447962,34.0772451349069,1415040.61754703,0.0,1.0
2006-09-05,103.52,103.74,98.78,101.1,783800,36.827188812669,36.905453703886,35.1409361564474,35.9662750092816,2203235.66951402,0.0,1.0
2006-09-06,99.85,102.79,99.85,102.53,516300,35.5215881273666,36.5674916736306,35.5215881273666,36.4749968021923,1451302.08748417,0.0,1.0
2006-09-07,99.71,100.74,97.88,99.72,461500,35.4717831965922,35.8382051872901,34.8207616014687,35.4753406916475,1297261.11441786,0.0,1.0
2006-09-08,99.24,101.1,98.85,99.96,496400,35.3045809289921,35.9662750092816,35.1658386218347,35.5607205729752,1395363.85091447,0.0,1.0
2006-09-11,94.09,98.5,93.8,98.5,818900,33.4724709755025,35.0413262948985,33.3693036188983,35.0413262948985,2301900.59934299,0.0,1.0
2006-09-12,95.5,97.17,94.25,95.09,685300,33.9740777783026,34.568179452541,33.5293908963876,33.8282204810345,1926355.45332733,0.0,1.0
2006-09-13,98.16,99.0,95.38,96.2,534100,34.9203714630176,35.2192010476645,33.9313878376388,34.223102432175,1501337.2940641,0.0,1.0
2006-09-14,98.22,100.15,97.0,97.0,933400,34.9417164333495,35.6283129790262,34.5077020366005,34.5077020366005,2623756.28211839,0.0,1.0
2006-09-15,99.68,100.11,97.74,98.1,742800,35.4611107114262,35.614082998805,34.7709566706942,34.8990264926857,2087986.03638048,0.0,1.0
2006-09-18,103.52,103.73,98.26,100.5,1088900,36.827188812669,36.9018962088307,34.9559464135708,35.7528253059624,3060861.59802732,0.0,1.0
2006-09-19,103.52,104.64,101.89,102.5,1019800,36.827188812669,37.2256282588648,36.2473171186518,36.4643243170264,2866623.80169737,0.0,1.0
2006-09-20,105.65,106.36,103.86,104.01,876600,37.584935259452,37.8375174083797,36.9481436445498,37.0015060703796,2464093.37572849,0.0,1.0
2006-09-21,106.11,108.47,105.12,107.589,906100,37.7485800319967,38.5881488650522,37.3963880215201,38.2747335506785,2547016.89225141,0.0,1.0
2006-09-22,104.26,106.4,103.2,105.68,655400,37.0904434467626,37.851747388601,36.7133489708987,37.595607744618,1842307.55013969,0.0,1.0
2006-09-25,105.09,105.31,100.8,103.5,679800,37.3857155363541,37.4639804275712,35.859550157622,36.8200738225583,1910895.13668746,0.0,1.0
2006-09-26,111.26,111.57,105.26,105.26,907700,39.5806899854864,39.6909723322013,37.4461929522946,37.4461929522946,2551514.43891028,0.0,1.0
2006-09-27,109.29,112.0,108.52,110.9,709600,38.8798634595884,39.84394461958,38.6059363403288,39.4526201634949,1994661.94320892,0.0,1.0
2006-09-28,107.45,109.52,106.78,109.11,621200,38.2252843694096,38.9616858458607,37.9869322007032,38.8158285485926,1746172.49030634,0.0,1.0
2006-09-29,107.51,109.139,106.0001,109.139,563300,38.2466293397415,38.8261452842531,37.7094831613388,38.8261452842531,1583417.52058848,0.0,1.0
2006-10-02,105.28,107.43,104.45,107.31,652300,37.4533079424052,38.2181693792989,37.1580358528137,38.1754794386351,1833593.55348813,0.0,1.0
2006-10-03,101.86,104.46,101.56,103.5,585800,36.2366446334859,37.161593347869,36.1299197818263,36.8200738225583,1646664.27047884,0.0,1.0
2006-10-04,103.55,104.76,101.5501,102.43,656800,36.8378612978349,37.2683181995286,36.1263978617215,36.4394218516391,1846242.9034662,0.0,1.0
2006-10-05,107.85,108.3,104.5,104.55,675200,38.3675841716224,38.5276714491117,37.1758233280903,37.1936108033669,1897964.69004321,0.0,1.0
2006-10-06,107.08,107.91,105.84,107.0,390500,38.0936570523627,38.3889291419543,37.6525276655031,38.0651970919202,1097682.4814305,0.0,1.0
2006-10-09,107.62,110.46,107.08,107.08,648800,38.28576178535,39.2960903810608,38.0936570523627,38.0936570523627,1823755.17017185,0.0,1.0
2006-10-10,109.31,109.57,106.62,107.37,892800,38.886978449699,38.9794733211373,37.930012279818,38.196824408967,2509631.03564955,0.0,1.0
2006-10-11,108.68,110.65,107.4301,108.45,781500,38.6628562612139,39.3636827871119,38.2182049542495,38.5810338749415,2196770.4461919,0.0,1.0
2006-10-12,112.11,112.38,109.0,109.0,649400,39.8830770651885,39.9791294316822,38.7766961029841,38.7766961029841,1825441.75016893,0.0,1.0
2006-10-13,111.45,114.0499,111.18,111.86,574400,39.6482823915374,40.57319553097,39.5522300250438,39.7941396888055,1614619.25053439,0.0,1.0
2006-10-16,113.8,115.0,112.62,112.87,554600,40.4842937295375,40.9111931361759,40.0645093130098,40.1534466893928,1558962.11063087,0.0,1.0
2006-10-17,113.59,114.0,111.62,111.95,393800,40.4095863333758,40.5554436306439,39.7087598074779,39.8261571443034,1106958.67141442,0.0,1.0
2006-10-18,109.58,114.53,109.23,113.75,543300,38.9830308161927,40.7439908685759,38.8585184892565,40.4665062542609,1527198.1873526,0.0,1.0
2006-10-19,111.27,112.19,108.0,108.85,674200,39.5842474805417,39.9115370256311,38.4209465974522,38.7233336771543,1895153.72338142,0.0,1.0
2006-10-20,110.29,111.02,109.71,110.78,263100,39.2356129651204,39.4953101041587,39.0292782519118,39.409930222831,739565.328717962,0.0,1.0
2006-10-23,110.62,112.33,109.64,109.7,282800,39.3530103019459,39.9613419564056,39.0043757865246,39.0257207568565,794941.371955302,0.0,1.0
2006-10-24,115.19,115.64,110.15,110.15,490500,40.978785542227,41.1388728197164,39.1858080343459,39.1858080343459,1378779.14760988,0.0,1.0
2006-10-25,119.09,119.12,113.6801,115.19,784600,42.3662086138016,42.3768810989676,40.4416393638243,40.978785542227,2205484.44284346,0.0,1.0
2006-10-26,105.27,107.96,101.8655,107.61,2502300,37.4497504473499,38.4067166172309,36.2386012557663,38.2822042902947,7033881.87780676,0.0,1.0
2006-10-27,104.3,105.879,101.19,103.59,1135500,37.1847170657286,37.7476573173756,36.0759493756575,36.9315900368056,3184981.87819086,0.225,1.0
2006-10-30,107.74,109.07,106.2,108.25,1473700,38.4111353467075,38.8853028797605,37.8620992558042,38.5929589872015,4133604.39796555,0.0,1.0
2006-10-31,106.99,108.71,106.04,107.35,738300,38.1437476400988,38.7569567805882,37.805056545061,38.272093739271,2070869.32687654,0.0,1.0
2006-11-01,103.73,107.0999,103.49,106.05,573500,36.9815024087059,38.1829288520405,36.8959383425911,37.8086217144824,1608619.20488107,0.0,1.0
2006-11-02,103.18,103.9,102.02,103.0,653600,36.7854180905261,37.0421102888706,36.3718584376379,36.72124504094,1833292.95956455,0.0,1.0
2006-11-03,102.86,104.23,101.49,101.5,407600,36.6713326690397,37.1597608797784,36.182904458301,36.1864696277224,1143283.67551792,0.0,1.0
2006-11-06,104.5,105.52,102.36,103.28,631400,37.2560204541576,37.6196677351455,36.4930741979672,36.8210697847406,1771023.82905302,0.0,1.0
2006-11-07,104.15,105.32,102.8,104.0,499200,37.1312395244068,37.5483643467165,36.649941652511,37.0777619830851,1400213.96177268,0.0,1.0
2006-11-08,103.93,105.49,102.41,103.36,638000,37.0528057971349,37.6089722268812,36.5109000450744,36.8495911401122,1789536.27325915,0.0,1.0
2006-11-09,102.96,105.5,102.71,104.17,886000,36.7069843632542,37.6125373963026,36.617855127718,37.1383698632497,2485155.3888834,0.0,1.0
2006-11-10,100.05,102.6695,98.88,101.23,895800,35.6695200616121,36.6034161915611,35.2523952393024,36.0902100533433,2512643.56361372,0.0,1.0
2006-11-13,100.77,100.94,97.67,98.33,767900,35.9262122599566,35.9868201401212,34.8210097393069,35.0563109211226,2153894.83422524,0.0,1.0
2006-11-14,100.21,100.55,98.79,99.77,353600,35.7265627723553,35.8477785326846,35.2203087145094,35.5696953178115,991818.222922316,0.0,1.0
2006-11-15,100.34,101.68,98.89,99.5,463100,35.7729099748342,36.2506426773086,35.2559604087239,35.4734357434323,1298956.50179673,0.0,1.0
2006-11-16,97.91,100.67,97.91,99.71,491400,34.9065738054217,35.890560565742,34.9065738054217,35.5483043012828,1378335.61861998,0.0,1.0
2006-11-17,99.65,101.3,97.7,97.7,668900,35.5269132847541,36.1151662392934,34.8317052475713,34.8317052475713,1876208.1711333,0.0,1.0
2006-11-20,102.49,104.4968,101.34,101.59,994100,36.539421400446,37.2548795999427,36.1294269169792,36.2185561525155,2788366.78565349,0.0,1.0
2006-11-21,104.4,104.98,103.29,103.5,449500,37.2203687599431,37.4271485863872,36.8246349541621,36.8995035120125,1260809.64706895,0.0,1.0
2006-11-22,104.9,105.16,102.89,104.25,296200,37.3986272310156,37.4913216359733,36.6820281773041,37.1668912186213,830816.056644767,0.0,1.0
2006-11-24,104.9,105.0899,103.954,104.4,52100,37.3986272310156,37.4663297983289,37.0613622037464,37.2203687599431,146136.112596868,0.0,1.0
2006-11-27,102.62,105.3985,102.29,104.65,527800,36.5857686029249,37.5763509266749,36.468118012017,37.3094979954793,1480434.55333257,0.0,1.0
2006-11-28,102.78,102.84,100.79,102.4,474900,36.6428113136681,36.6642023301968,35.9333425987995,36.507334875653,1332054.50810466,0.0,1.0
2006-11-29,106.16,106.72,103.1,103.1,553900,37.8478385781184,38.0474880657196,36.7568967351545,36.7568967351545,1553642.85542045,0.0,1.0
2006-11-30,106.81,107.74,105.68,105.8,594400,38.0795745905126,38.4111353467075,37.6767104458887,37.7194924789462,1667241.94486715,0.0,1.0
2006-12-01,107.51,108.13,105.76,107.04,670900,38.3291364500142,38.5501769541441,37.7052318012604,38.161573487206,1881818.00271092,0.0,1.0
2006-12-04,110.51,111.47,107.36,107.36,776300,39.3986872764493,39.7409435409086,38.2756589086924,38.2756589086924,2177456.12685123,0.0,1.0
2006-12-05,110.06,111.23,108.3,110.51,450700,39.2382546524841,39.6553794747938,38.6107848343088,39.3986872764493,1264175.54601552,0.0,1.0
2006-12-06,110.57,112.02,108.94,109.49,285100,39.420078292978,39.9370278590884,38.8389556772816,39.0350399954614,799681.491389005,0.0,1.0
2006-12-07,113.15,113.5,110.06,110.32,587600,40.3398920037123,40.464672933463,39.2382546524841,39.3309490574418,1648168.51750326,0.0,1.0
2006-12-08,111.84,113.31,110.97,113.0,372300,39.8728548095022,40.3969347144555,39.562685069836,40.2864144623905,1044270.14817302,0.0,1.0
2006-12-11,111.3,112.7,111.03,111.6,275900,39.6803356607439,40.179459379747,39.5840760863648,39.7872907433874,773876.266131976,0.0,1.0
2006-12-12,105.8,108.73,105.17,108.23,787700,37.7194924789462,38.7640871194311,37.4948868053948,38.5858286483586,2209432.16684363,0.0,1.0
2006-12-13,108.68,109.23,106.04,106.1,564000,38.7462612723239,38.9423455905037,37.805056545061,37.8264475615897,1581972.5048874,0.0,1.0
2006-12-14,108.71,110.0,107.84,109.25,401100,38.7569567805882,39.2168636359554,38.4467870409221,38.9494759293466,1125051.72289067,0.0,1.0
2006-12-15,109.64,109.95,107.93,108.69,331200,39.0885175367831,39.1990377888481,38.4788735657151,38.7498264417453,928988.109253029,0.0,1.0
2006-12-18,107.21,109.96,107.0,109.96,422800,38.2221813673707,39.2026029582696,38.1473128095202,39.2026029582696,1185918.39550779,0.0,1.0
2006-12-19,106.26,107.14,104.7,106.0,587600,37.8834902723329,38.1972251814205,37.3273238425866,37.7907958673752,1648168.51750326,0.0,1.0
2006-12-20,104.0,107.62,103.93,107.5,507600,37.0777619830851,38.3683533136501,37.0528057971349,38.3255712805927,1423775.25439866,0.0,1.0
2006-12-21,101.69,104.1,101.39,104.0,552100,36.25420784673,37.1134136772996,36.1472527640865,37.0777619830851,1548594.00700059,0.0,1.0
2006-12-22,101.0,101.89,100.53,101.85,467100,36.0082111566499,36.325511235159,35.8406481938417,36.3112505574732,1310176.16495196,0.0,1.0
2006-12-26,100.45,101.99,100.15,101.22,381300,35.8121268384701,36.3611629293735,35.7051717558266,36.0866448839218,1069514.39027228,0.0,1.0
2006-12-27,102.28,102.61,100.9,100.9,524800,36.4645528425956,36.5822034335034,35.9725594624354,35.9725594624354,1472019.80596615,0.0,1.0
2006-12-28,103.3,103.47,101.42,102.26,377300,36.8282001235835,36.8888080037482,36.1579482723508,36.4574225037527,1058294.72711705,0.0,1.0
2006-12-29,102.52,103.36,102.0,102.69,325200,36.5501169087104,36.8495911401122,36.364728098795,36.610724788875,912158.614520183,0.0,1.0
2007-01-03,100.29,102.56,99.27,102.0,499500,35.7550841277269,36.5643775863962,35.391436846739,36.364728098795,1401055.43650932,0.0,1.0
2007-01-04,99.06,100.24,97.75,99.69,380200,35.3165682888885,35.7372582806197,34.8495310946785,35.5411739624399,1066428.98290459,0.0,1.0
2007-01-05,97.29,99.5,96.52,98.0,705600,34.6855333012918,35.4734357434323,34.4110152558401,34.9386603302148,1979148.58058254,0.0,1.0
2007-01-08,98.86,99.34,96.38,97.85,592500,35.2452649004595,35.4163930326891,34.3611028839398,34.885182788893,1661912.60486842,0.0,1.0
2007-01-09,97.5,99.05,96.46,99.04,639300,34.7604018591422,35.3130031194671,34.3896242393114,35.3094379500456,1793182.66378461,0.0,1.0
2007-01-10,100.12,100.51,97.32,97.4,354400,35.6944762475623,35.8335178549988,34.6962288095561,34.7247501649277,994062.15555336,0.0,1.0
2007-01-11,102.45,103.0,98.62,100.2,481000,36.5251607227602,36.72124504094,35.1597008343447,35.7229976029339,1349164.49441639,0.0,1.0
2007-01-12,104.41,105.21,102.75,102.9,390700,37.2239339293645,37.5091474830806,36.6321158054037,36.6855933467255,1095880.59868707,0.0,1.0
2007-01-16,104.65,105.68,103.91,105.4,405500,37.3094979954793,37.6767104458887,37.045675458292,37.5768857020881,1137393.35236142,0.0,1.0
2007-01-17,105.86,106.61,104.59,104.59,280700,37.7408834954749,38.0082712020836,37.2881069789506,37.2881069789506,787339.861918251,0.0,1.0
2007-01-18,104.33,107.6699,103.88,106.6,502200,37.1954125739929,38.3861435090632,37.0349799500277,38.0047060326622,1408628.7091391,0.0,1.0
2007-01-19,106.31,107.24,104.26,104.68,450600,37.9013161194401,38.232876875635,37.1704563880428,37.3201935037437,1263895.05443664,0.0,1.0
2007-01-22,105.7,107.79,105.07,107.47,385200,37.6838407847317,38.4289611938148,37.4592351111803,38.3148757723284,1080453.56184863,0.0,1.0
2007-01-23,108.0,108.16,104.5,104.5,481500,38.5038297516653,38.5608724624085,37.2560204541576,37.2560204541576,1350566.95231079,0.0,1.0
2007-01-24,108.03,108.41,107.03,107.3,632800,38.5145252599296,38.6500016979447,38.1580083177846,38.2542678921637,1774950.71115736,0.0,1.0
2007-01-25,107.93,110.66,107.32,108.75,712900,38.4788735657151,39.4521648177711,38.2613982310066,38.771217458274,1999624.46584083,0.0,1.0
2007-01-26,112.49,114.5,106.0,108.43,1428100,40.1045908218965,40.8211898756081,37.7907958673752,38.6571320367876,4005700.23799592,0.0,1.0
2007-01-29,113.67,115.5,112.9,113.15,1456000,40.5252808136277,41.1777068177531,40.250762768176,40.3398920037123,4083957.38850365,0.0,1.0
2007-01-30,115.66,116.67,113.68,113.68,972600,41.2347495284963,41.5948316400628,40.5288459830491,40.5288459830491,2728061.09619413,0.0,1.0
2007-01-31,117.1,117.72,115.05,115.75,965700,41.7481339251852,41.9691744293151,41.0172741937878,41.2668360532894,2708707.17725136,0.0,1.0
2007-02-01,119.19,119.49,116.97,117.51,926600,42.4932543342684,42.6002094169119,41.7017867227063,41.8943058714647,2599034.96990898,0.0,1.0
2007-02-02,117.5,118.41,117.01,117.95,568800,41.9709570140259,42.2960086811132,41.7959291932865,42.1316968493987,1592386.8492602,0.225,1.0
2007-02-05,117.4,118.27,116.25,117.8,639100,41.9352370506097,42.2460007323305,41.5244574713235,42.0781169042744,1789195.56146659,0.0,1.0
2007-02-06,118.93,119.18,117.18,117.7,455100,42.4817524908774,42.5710523994179,41.856653131094,42.0423969408582,1274077.4527045,0.0,1.0
2007-02-07,117.46,120.52,116.9,118.92,321900,41.9566690286594,43.0496999091949,41.7566372335287,42.4781804945358,901176.734839766,0.0,1.0
2007-02-08,118.29,118.51,116.1,117.49,300100,42.2531447250138,42.3317286445294,41.4708775261992,41.9673850176842,840146.437171214,0.0,1.0
2007-02-09,115.89,118.1,114.85,118.1,427800,41.3958656030252,42.185276794523,41.0243779834968,42.185276794523,1197649.60287186,0.0,1.0
2007-02-12,116.29,117.8,115.0,115.85,301500,41.5387454566899,42.0781169042744,41.0779579286211,41.3815776176587,844065.814085709,0.0,1.0
2007-02-13,118.95,119.45,117.1,117.9584,282700,42.4888964835606,42.6674963006416,41.8280771603611,42.1346973263257,791434.18123393,0.0,1.0
2007-02-14,119.44,121.08,117.8,119.4,403400,42.6639243043,43.2497317043255,42.0781169042744,42.6496363189335,1129340.4623621,0.0,1.0
2007-02-15,120.07,121.23,118.88,119.3,267400,42.888960073822,43.3033116494498,42.4638925091693,42.6139163555173,748600.990668386,0.0,1.0
2007-02-16,120.57,120.95,119.23,119.85,248700,43.067559890903,43.2032957518845,42.588912381126,42.8103761543064,696249.313310499,0.0,1.0
2007-02-20,122.3,122.51,119.04,120.0,500800,43.6855152580031,43.7605271811771,42.5210444506352,42.8639560994307,1402017.11341334,0.0,1.0
2007-02-21,125.16,125.56,121.5,121.98,566400,44.7071062117062,44.8499860653709,43.3997555506735,43.5712113750713,1585667.91740678,0.0,1.0
2007-02-22,123.27,125.65,122.29,125.2,271300,44.0319989031401,44.8821340324455,43.6819432616615,44.7213941970727,759519.254930192,0.0,1.0
2007-02-23,123.27,124.55,121.94,123.5,322700,44.0319989031401,44.4892144348674,43.5569233897048,44.1141548189974,903416.378790907,0.0,1.0
2007-02-26,122.83,124.64,122.46,123.75,407300,43.8748310641089,44.521362401942,43.742667199469,44.2034547275379,1140258.72662391,0.0,1.0
2007-02-27,115.42,118.88,113.28,118.0,836200,41.2279817749691,42.4638925091693,40.4635745578625,42.1495568311068,2340987.83992859,0.0,1.0
2007-02-28,118.66,120.05,113.51,115.67,949800,42.3853085896537,42.8818160811388,40.5457304737198,41.3172816835095,2659017.2809904,0.0,1.0
2007-03-01,116.33,119.35,114.2,114.61,718400,41.5530334420564,42.6317763372254,40.7921982212915,40.9386500712979,2011200.26812329,0.0,1.0
2007-03-02,112.47,117.03,112.29,115.5,458700,40.1742428541914,41.8030731859698,40.1099469200422,41.256557745702,1284155.85048462,0.0,1.0
2007-03-05,110.51,112.31,109.05,110.0,915800,39.474131571234,40.1170909127255,38.9526201053576,39.2919597578114,2563832.41306697,0.0,1.0
2007-03-06,113.99,114.25,111.97,112.4,532000,40.7171862981175,40.8100582029996,39.9956430371104,40.1492388798001,1489363.22750778,0.0,1.0
2007-03-07,114.79,116.67,113.21,113.6,385700,41.0029460054471,41.6744813176715,40.4385705834712,40.5778784407944,1079788.33994314,0.0,1.0
2007-03-08,118.18,119.65,116.4,116.78,443900,42.213852765256,42.738936227474,41.5780374164477,41.7137732774293,1242722.43738854,0.0,1.0
2007-03-09,117.72,119.3,117.03,119.12,278900,42.0495409335415,42.6139163555173,41.8030731859698,42.5496204213682,780795.872466016,0.0,1.0
2007-03-12,117.48,118.68,115.9,117.53,437600,41.9638130213426,42.3924525823369,41.3994375993668,41.9816730030507,1225085.24127332,0.0,1.0
2007-03-13,113.47,117.91,113.47,116.5,390100,40.5314424883533,42.1174088640322,40.5314424883533,41.6137573798639,1092106.38167441,0.0,1.0
2007-03-14,115.87,116.4,112.47,114.0,450100,41.3887216103419,41.5780374164477,40.1742428541914,40.7207582944591,1260079.67800988,0.0,1.0
2007-03-15,116.49,117.6,115.82,116.26,247700,41.6101853835223,42.006676977442,41.3708616286338,41.5280294676651,693449.758371576,0.0,1.0
2007-03-16,115.34,116.85,114.75,116.85,217200,41.1994058042361,41.7387772518206,40.9886580200806,41.7387772518206,608063.332734381,0.0,1.0
2007-03-19,117.31,117.62,115.52,116.4,338100,41.9030890835351,42.0138209701253,41.2637017383853,41.5780374164477,946529.524850341,0.0,1.0
2007-03-20,117.89,119.51,116.71,117.41,236900,42.110264871349,42.6889282786913,41.6887693030379,41.9388090469513,663214.565031192,0.0,1.0
2007-03-21,121.13,121.33,117.77,118.02,431000,43.2675916860336,43.339031612866,42.0674009152496,42.1567008237901,1206608.17867642,0.0,1.0
2007-03-22,121.25,122.86,120.83,122.86,310900,43.3104556421331,43.8855470531338,43.1604317957851,43.8855470531338,870381.630511597,0.0,1.0
2007-03-23,121.63,122.49,120.68,121.5,147200,43.4461915031146,43.7533831884938,43.1068518506608,43.3997555506735,412094.487009672,0.0,1.0
2007-03-26,123.3,123.3,119.65,122.42,300900,44.042714892165,44.042714892165,42.738936227474,43.7283792141025,842386.081122354,0.0,1.0
2007-03-27,122.0,122.98,121.48,122.3,397600,43.5783553677545,43.9284110092332,43.3926115579903,43.6855152580031,1113103.04371634,0.0,1.0
2007-03-28,121.88,123.33,120.59,120.9,630600,43.5354914116551,44.0534308811899,43.0747038835862,43.1854357701764,1765399.34448573,0.0,1.0
2007-03-29,123.5,124.44,122.26,123.5,597500,44.1141548189974,44.4499224751096,43.6712272726366,44.1141548189974,1672734.07600733,0.0,1.0
2007-03-30,120.76,123.9,120.72,123.72,402700,43.1354278213937,44.2570346726622,43.1211398360272,44.192738738513,1127380.77390486,0.0,1.0
2007-04-02,121.92,122.69,120.2,120.2,312300,43.5497793970216,43.8248231153262,42.935396026263,42.935396026263,874301.007426091,0.0,1.0
2007-04-03,122.04,122.99,121.8,122.6,274400,43.592643353121,43.9319830055748,43.5069154409221,43.7926751482517,768197.875240857,0.0,1.0
2007-04-04,121.93,122.7,121.64,122.7,471600,43.5533513933632,43.8283951116679,43.4497634994562,43.8283951116679,1320270.10919675,0.0,1.0
2007-04-05,121.75,122.47,121.53,122.0,187800,43.489055459214,43.7462391958106,43.4104715396984,43.5783553677545,525756.417530004,0.0,1.0
2007-04-09,123.11,123.46,121.68,122.2,357200,43.9748469616742,44.0998668336309,43.4640514848227,43.6497952945869,1000001.0241838,0.0,1.0
2007-04-10,122.75,123.55,122.1,122.75,222800,43.8462550933759,44.1320148007055,43.6140753311707,43.8462550933759,623740.840392358,0.0,1.0
2007-04-11,121.12,123.2,120.06,123.0,242800,43.264019689692,44.0069949287488,42.8853880774804,43.9355550019164,679731.939170846,0.0,1.0
2007-04-12,122.44,123.2,121.47,122.1,220900,43.7355232067858,44.0069949287488,43.3890395616487,43.6140753311707,618421.686008401,0.0,1.0
2007-04-13,123.29,123.37,122.06,122.45,178700,44.0391428958234,44.0677188665563,43.5997873458042,43.7390952031274,500280.467585791,0.0,1.0
2007-04-16,125.94,126.34,123.5,123.5,378800,44.9857219263525,45.1286017800172,44.1141548189974,44.1141548189974,1060471.41086456,0.0,1.0
2007-04-17,124.91,126.58,124.91,125.7,256800,44.6178063031657,45.2143296922161,44.6178063031657,44.8999940141536,718925.708315787,0.0,1.0
2007-04-18,124.72,126.01,124.21,124.67,251500,44.5499383726749,45.0107259007438,44.3677665592524,44.5320783909668,704088.067139488,0.0,1.0
2007-04-19,124.07,125.17,122.36,123.41,355600,44.3177586104697,44.7106782080478,43.7069472360528,44.0820068519228,995521.736281518,0.0,1.0
2007-04-20,127.0,127.0,124.27,124.32,442900,45.3643535385641,45.3643535385641,44.3891985373021,44.4070585190102,1239922.88244962,0.0,1.0
2007-04-23,127.62,129.5,125.81,126.35,313100,45.5858173117445,46.2573526239689,44.9392859739114,45.1321737763589,876540.651377231,0.0,1.0
2007-04-24,126.26,127.77,125.78,126.3,252600,45.1000258092843,45.6393972568688,44.9285699848866,45.1143137946508,707167.577572305,0.0,1.0
2007-04-25,123.65,127.84,123.3,126.34,637900,44.1677347641217,45.6644012312601,44.042714892165,45.1286017800172,1785836.09553988,0.0,1.0
2007-04-26,122.21,124.37,121.54,123.714,444400,43.6533672909285,44.4249185007183,43.41404353604,44.190595540708,1244122.21485801,0.0,1.0
2007-04-27,124.89,128.95,123.0,125.7,1107900,44.6106623104825,46.0608928251799,43.9355550019164,44.8999940141536,3101626.91683435,0.0,1.0
2007-04-30,121.37,125.33,121.24,124.89,552300,43.3533195982325,44.7678301495137,43.3068836457914,44.6106623104825,1546194.19276795,0.0,1.0
2007-05-01,120.23,121.69,118.75,119.7,677000,42.9461120152879,43.4676234811643,42.4174565567283,42.7567962091821,1895298.69365182,0.0,1.0
2007-05-02,123.04,124.19,120.87,121.39,433000,43.9498429872829,44.3606225665691,43.1747197811515,43.3604635909157,1212207.28855427,0.0,1.0
2007-05-03,124.72,125.57,123.03,124.4,357500,44.5499383726749,44.8535580617126,43.9462709909413,44.4356344897431,1000840.89066548,0.0,1.0
2007-05-04,123.95,126.29,123.59,125.45,241300,44.3820545446188,45.2199247151264,44.2531514414638,44.9191508077647,673901.542118365,0.3,1.0
2007-05-07,127.49,128.68,125.55,125.64,467400,45.649601725643,46.0756980944054,44.9549572253077,44.9871830010965,1305352.59339463,0.0,1.0
2007-05-08,128.45,128.69,126.42,127.25,390300,45.9933433340564,46.0792787361597,45.2664730579323,45.5636663235397,1090028.06418897,0.0,1.0
2007-05-09,131.6,132.0,127.5,127.5,607700,47.1212454866627,47.2644711568349,45.6531823673973,45.6531823673973,1697181.79504903,0.0,1.0
2007-05-10,128.65,131.35,128.16,130.9,587700,46.0649561691425,47.031729442805,45.8895047231815,46.8706005638613,1641325.88604626,0.0,1.0
2007-05-11,133.91,134.0,129.06,129.1,736800,47.9483737319073,47.980599507696,46.211762481069,46.2260850480862,2057731.68766188,0.0,1.0
2007-05-14,135.97,136.32,133.77,135.28,734500,48.6859859332942,48.8113083946949,47.898244747347,48.4389216522472,2051308.25812656,0.0,1.0
2007-05-15,136.3,137.76,134.74,134.89,764400,48.8041471111863,49.326920807315,48.2455669975147,48.2992766238292,2134812.8420857,0.0,1.0
2007-05-16,136.42,136.87,134.2,136.3,428200,48.847114812238,49.0082436911818,48.0522123427821,48.8041471111863,1195875.01174921,0.0,1.0
2007-05-17,134.97,135.83,133.91,135.63,594900,48.3279217578637,48.635856948734,47.9483737319073,48.5642441136479,1661434.01328726,0.0,1.0
2007-05-18,136.04,136.87,135.03,135.74,319400,48.7110504255744,49.0082436911818,48.3494056083895,48.6036311729452,892018.866774163,0.0,1.0
2007-05-21,136.43,137.99,135.5,136.61,312700,48.8506954539923,49.409275567664,48.5176957708419,48.9151470055698,873307.137258237,0.0,1.0
2007-05-22,133.36,136.35,133.06,135.93,410300,47.7514384354205,48.8220503199579,47.6440191827913,48.671663366277,1145883.97319173,0.0,1.0
2007-05-23,133.87,136.43,133.6,134.95,365700,47.9340511648901,48.8506954539923,47.8373738375238,48.3207604743551,1021325.29611556,0.0,1.0
2007-05-24,130.07,134.99,129.53,133.45,429500,46.5734072982539,48.3350830413723,46.3800526435214,47.7836642112092,1199505.64583439,0.0,1.0
2007-05-25,133.94,134.25,130.25,130.25,268300,47.9591156571702,48.0701155515537,46.6378588498314,46.6378588498314,749307.019272098,0.0,1.0
2007-05-29,132.52,134.04,131.4,133.94,260100,47.4506645280588,47.9949220747133,47.0496326515766,47.9591156571702,726406.096580964,0.0,1.0
2007-05-30,132.15,133.84,130.06,130.352,914100,47.3181807831495,47.9233092396271,46.5698266564996,46.6743813957253,2552894.32097139,0.0,1.0
2007-05-31,132.57,133.97,131.82,133.2,344700,47.4685677368303,47.9698575824331,47.2000196052574,47.6941481673516,962676.591662662,0.0,1.0
2007-06-01,135.67,136.37,132.77,132.96,434900,48.5785666806651,48.8292116034665,47.5401805719164,47.6082127652482,1214586.74126513,0.0,1.0
2007-06-04,135.15,137.22,134.64,135.0,305700,48.3923733094412,49.1335661525825,48.2097605799716,48.3386636831266,853757.569107269,0.0,1.0
2007-06-05,136.53,137.14,134.19,134.75,537300,48.8865018715354,49.104921018548,48.0486317010278,48.249147639269,1500568.99535929,0.0,1.0
2007-06-06,133.14,135.63,132.38,134.3934,446900,47.6726643168257,48.5642441136479,47.4005355434985,48.1214619543104,1248100.28666679,0.0,1.0
2007-06-07,129.15,133.28,128.63,132.78,423900,46.2439882568578,47.722793301386,46.0577948856339,47.5437612136707,1183865.99131361,0.0,1.0
2007-06-08,131.7,132.15,128.15,128.15,378900,47.1570519042057,47.3181807831495,45.8859240814272,45.8859240814272,1058190.19605739,0.0,1.0
2007-06-11,129.55,130.47,128.27,129.0,347100,46.38721392703,46.7166329684261,45.9288917824789,46.1902786305432,969379.300742994,0.0,1.0
2007-06-12,128.49,130.27,126.42,128.27,450300,46.0076659010736,46.64502013334,45.2664730579323,45.9288917824789,1257595.79119726,0.0,1.0
2007-06-13,131.29,131.29,127.19,129.24,1785000,47.0102455922792,47.0102455922792,45.5421824730139,46.2762140326465,4985139.87849681,0.0,1.0
2007-06-14,133.39,133.97,131.39,131.39,350500,47.7621803606834,47.9698575824331,47.0460520098222,47.0460520098222,978874.805273463,0.0,1.0
2007-06-15,133.5,134.5,133.2,134.12,397700,47.8015674199807,48.1596315954113,47.6941481673516,48.0235672087477,1110694.75051999,0.0,1.0
2007-06-18,133.08,134.0,132.36,134.0,451800,47.6511804662999,47.980599507696,47.3933742599899,47.980599507696,1261784.98437247,0.0,1.0
2007-06-19,133.25,133.79,131.72,133.1,318300,47.7120513761231,47.9054060308556,47.1642131877143,47.6583417498085,888946.791779011,0.0,1.0
2007-06-20,131.93,134.81,131.85,133.0,336600,47.2394066645548,48.2706314897948,47.2107615305203,47.6225353322655,940054.948516541,0.0,1.0
2007-06-21,133.97,133.97,129.98,131.97,322200,47.9698575824331,47.9698575824331,46.5411815224651,47.253729231572,899838.694034551,0.0,1.0
2007-06-22,131.14,133.78,129.83,133.44,388700,46.9565359659646,47.9018253891013,46.4874718961506,47.7800835694549,1085559.59146875,0.0,1.0
2007-06-25,130.31,133.0,129.93,131.65,300900,46.6593427003572,47.6225353322655,46.5232783136936,47.1391486954342,840352.150946606,0.0,1.0
2007-06-26,127.49,131.24,126.5,131.24,412900,45.649601725643,46.9923423835077,45.2951181919668,46.9923423835077,1153145.24136209,0.0,1.0
2007-06-27,128.34,128.35,124.3,126.23,522400,45.953956274759,45.9575369165133,44.5073770060195,45.1984408646005,1458956.34315223,0.0,1.0
2007-06-28,130.28,131.18,128.5201,128.9,393200,46.6486007750943,46.9708585329818,46.0184436327541,46.1544722130001,1098127.17099437,0.0,1.0
2007-06-29,130.31,132.03,129.3,130.4,306800,46.6593427003572,47.2752130820978,46.2976978831724,46.691568476146,856829.644102422,0.0,1.0
2007-07-02,132.91,133.49,131.54,132.17,275000,47.5903095564767,47.7979867782264,47.0997616361368,47.3253420666581,768018.748788025,0.0,1.0
2007-07-03,134.2,134.66,132.93,133.07,161100,48.0522123427821,48.2169218634802,47.5974708399853,47.6475998245456,449919.347017276,0.0,1.0
2007-07-05,134.63,135.0,133.83,134.05,234900,48.2061799382173,48.3386636831266,47.9197285978728,47.9985027164676,656027.651237479,0.0,1.0
2007-07-06,135.26,135.63,133.5,134.29,224100,48.4317603687385,48.5642441136479,47.8015674199807,48.0844381185709,625865.460375987,0.0,1.0
2007-07-09,136.2,138.35,136.19,137.2,254700,48.7683406936433,49.538178670819,48.764760051889,49.1264048690738,711325.001150217,0.0,1.0
2007-07-10,134.38,135.88,134.04,135.45,384700,48.1166638943596,48.6537601575055,47.9949220747133,48.4997925620703,1074388.40966819,0.0,1.0
2007-07-11,137.0,138.99,134.79,136.0,347000,49.0547920339877,49.7673397430946,48.2634702062862,48.6967278585572,969100.02119798,0.0,1.0
2007-07-12,142.58,143.36,138.82,139.0,445800,51.0527901328903,51.3320801897261,49.7064688332714,49.7709203848489,1245028.21167164,0.0,1.0
2007-07-13,142.01,144.95,141.73,143.18,395100,50.8486935528949,51.9014022286607,50.7484355837743,51.2676286381486,1103433.48234963,0.0,1.0
2007-07-16,141.6,142.2034,139.99,142.0,302900,50.7018872409683,50.9179431644231,50.1254039185251,50.8451129111406,845937.741846883,0.0,1.0
2007-07-17,142.0,143.14,140.9,141.86,229800,50.8451129111406,51.2533060711314,50.4512423181669,50.7949839265803,641784.394441774,0.0,1.0
2007-07-18,144.55,145.34,140.99,141.25,444700,51.7581765584885,52.0410472570787,50.4834680939557,50.5765647795676,1241956.13667649,0.0,1.0
2007-07-19,148.06,149.95,143.57,145.5,829700,53.0149818142498,53.6917231058136,51.4072736665666,52.0983375251476,2317182.38497972,0.0,1.0
2007-07-20,145.6,149.12,144.02,147.76,391600,52.1341439426906,53.3945298402062,51.5684025455103,52.9075625616206,1093658.69827415,0.0,1.0
2007-07-23,145.03,147.44,144.94,147.0,321800,51.9300473626952,52.7929820254829,51.8978215869064,52.6354337882934,898721.575854495,0.0,1.0
2007-07-24,141.22,144.71,140.55,143.8,356000,50.5658228543047,51.8154668265574,50.3259198567663,51.4896284269156,994235.180249225,0.0,1.0
2007-07-25,139.8,144.52,137.5,142.8,439500,50.0573717251933,51.7474346332256,49.233824121703,51.131564251485,1227433.60033577,0.0,1.0
2007-07-26,121.34,131.56,117.01,131.56,1994100,43.4475070467451,47.1069229196454,41.8970891671307,47.1069229196454,5569113.40712072,0.0,1.0
2007-07-27,117.0,123.57,116.65,121.71,820500,41.8935085253764,44.2459901579552,41.7681860639757,43.5799907916544,2291488.66683845,0.0,1.0
2007-07-30,115.65,118.25,111.36,117.5,1361900,41.4101218885451,42.3410887446646,39.874026575948,42.0725406130917,3803508.12354331,0.0,1.0
2007-07-31,118.69,122.14,118.0,118.0,1169400,42.498636981854,43.7339583870895,42.251572700807,42.251572700807,3265894.9993917,0.0,1.0
2007-08-01,115.32,117.99,112.79,117.7,983600,41.291960710653,42.2479920590526,40.3860583468137,42.1441534481778,2746993.604756,0.0,1.0
2007-08-02,115.32,115.68,113.41,115.32,905100,41.291960710653,41.420863813808,40.6080581355806,41.291960710653,2527759.16192015,0.0,1.0
2007-08-03,109.66,115.42,108.69,114.5,967200,39.265317477716,41.3277671281961,38.9179952275484,40.9983480868,2701191.75937374,0.0,1.0
2007-08-06,108.75,110.75,105.5,110.2,804600,38.9394790780742,39.6556074289353,37.7757705079249,39.4586721324485,2247083.21918125,0.0,1.0
2007-08-07,111.04,111.97,107.75,107.9,1375900,39.7594460398102,40.0924457229606,38.5814149026436,38.6351245289582,3842607.25984525,0.0,1.0
2007-08-08,114.2,117.0,112.69,114.15,884500,40.8909288341708,41.8935085253764,40.3502519292706,40.8730256253993,2470227.5756473,0.0,1.0
2007-08-09,110.29,114.72,109.77,111.5,766000,39.4908979082373,41.0771222053947,39.3047045370134,39.9241555605083,2139281.31480591,0.0,1.0
2007-08-10,113.4,114.72,105.4,109.99,1164200,40.6044774938263,41.0771222053947,37.7399640903818,39.3834786556081,3251372.46305098,0.0,1.0
2007-08-13,113.26,116.44,112.81,116.0,575600,40.5543485092661,41.6929925871353,40.3932196303223,41.5354443499458,1607533.06109959,0.0,1.0
2007-08-14,110.4,116.74,109.9,114.95,779900,39.5302849675346,41.8004118397644,39.3512528798194,41.1594769657437,2178101.17156284,0.0,1.0
2007-08-15,106.2,111.78,105.9,110.0,502900,38.0264154307263,40.0244135296288,37.9189961780971,39.3870592973624,1404496.83187453,0.0,1.0
2007-08-16,103.28,105.42,99.53,105.42,1283700,36.980868038469,37.7471253738904,35.6381273806044,37.7471253738904,3585111.5193425,0.0,1.0
2007-08-17,108.32,120.24,103.28,103.4,819400,38.7855114826391,43.0536364537714,36.980868038469,37.0238357395207,2288416.5918433,0.0,1.0
2007-08-20,108.0,109.72,105.85,108.16,770800,38.6709309465013,39.2868013282419,37.9010929693256,38.7282212145702,2152686.73296658,0.0,1.0
2007-08-21,110.75,111.31,108.05,108.05,324400,39.6556074289353,39.8561233671765,38.6888341552728,38.6888341552728,905982.844024856,0.0,1.0
2007-08-22,113.5,114.7,111.8,111.8,399700,40.6402839113694,41.0699609218861,40.0315748131374,40.0315748131374,1116280.34142027,0.0,1.0
2007-08-23,112.18,115.32,110.12,114.97,375200,40.1676391998011,41.291960710653,39.4300269984141,41.1666382492523,1047856.85289188,0.0,1.0
2007-08-24,115.54,115.9,111.63,112.75,268500,41.3707348292478,41.4996379324028,39.9707039033142,40.3717357797965,749865.578362125,0.0,1.0
2007-08-27,115.21,117.2,114.34,114.59,297100,41.2525736513557,41.9651213604625,40.9410578187311,41.0305738625887,829739.528236079,0.0,1.0
2007-08-28,112.04,114.62,112.0,113.7,361700,40.1175102152408,41.0413157878516,40.1031876482235,40.7118967464555,1010154.11431501,0.0,1.0
2007-08-29,116.67,117.27,113.6,113.6,320600,41.7753473474843,41.9901858527426,40.6760903289125,40.6760903289125,895370.221314329,0.0,1.0
2007-08-30,115.34,116.73,113.5,114.4,431500,41.4065412467908,41.9055449951265,40.7459895223752,41.069085474535,1201964.91910218,0.3,1.0
2007-08-31,116.84,118.04,115.91,117.22,319000,41.9450345003905,42.3758291032702,41.6111686831587,42.0814527913024,888590.519568008,0.0,1.0
2007-09-04,118.69,119.93,115.74,115.84,315900,42.6091761798301,43.0543306028058,41.5501394477507,41.5860389979907,879955.313891955,0.0,1.0
2007-09-05,116.7,118.65,114.91,117.69,528400,41.8947751300545,42.5948163597341,41.2521731807589,42.2501806774303,1471884.73523428,0.0,1.0
2007-09-06,114.03,117.76,113.25,117.47,634500,40.9362571386471,42.2753103625983,40.6562406467753,42.1712016669023,1767431.61337273,0.0,1.0
2007-09-07,113.46,115.09,112.0,112.17,505600,40.7316297022792,41.3167923711909,40.2074962687755,40.2685255041835,1408374.19026202,0.0,1.0
2007-09-10,111.86,114.87,110.63,114.32,388000,40.1572368984396,41.2378133606629,39.7156724304878,41.040365834343,1080793.48461563,0.0,1.0
2007-09-11,117.74,118.51,112.61,113.25,773600,42.2681304525503,42.5445569893981,40.4264835252394,40.6562406467753,2154901.64870787,0.0,1.0
2007-09-12,119.51,121.62,116.3501,116.75,707600,42.9035524917979,43.6610330018614,41.7691626037648,41.9127249051745,1971055.33431449,0.0,1.0
2007-09-13,123.33,125.78,119.72,119.77,649900,44.2749153109651,45.1544542918445,42.9789415473019,42.9968913224218,1810329.08673118,0.0,1.0
2007-09-14,123.98,125.83,122.13,122.35,504700,44.5082623875249,45.1724040669645,43.8441207080853,43.9230997186133,1405867.19506575,0.0,1.0
2007-09-17,123.96,125.73,123.33,123.7,406800,44.5010824774769,45.1365045167245,44.2749153109651,44.407743646853,1133161.82871557,0.0,1.0
2007-09-18,129.25,130.78,124.25,124.71,644800,46.4001686851718,46.9494318038434,44.6051911731729,44.7703291042768,1796122.78061897,0.0,1.0
2007-09-19,126.96,130.53,126.39,129.95,597800,45.5780689846763,46.8596829282435,45.3734415483084,46.6514655368516,1665201.92036914,0.0,1.0
2007-09-20,126.57,128.19,126.1,126.83,386700,45.4380607387404,46.019633452628,45.2693328526125,45.5313995693643,1077172.26933213,0.0,1.0
2007-09-21,128.18,129.33,127.47,127.6,308700,46.016043497604,46.4288883253638,45.7611566909002,45.8078261062121,859899.352321768,0.0,1.0
2007-09-24,127.4,129.63,126.6,128.31,254800,45.7360270057322,46.5365869760837,45.4488306038124,46.062712912916,709758.195567174,0.0,1.0
2007-09-25,128.09,128.27,125.0,125.95,248300,45.983733902388,46.04835309282,44.8744377999727,45.2154835272525,691652.119149644,0.0,1.0
2007-09-26,128.89,130.88,128.3,129.0,489500,46.2709303043079,46.9853313540834,46.059122957892,46.3104198095718,1363526.83175091,0.0,1.0
2007-09-27,132.41,133.01,128.49,129.09,417000,47.5345944727551,47.749991774195,46.1273321033479,46.3427294047878,1161574.44094,0.0,1.0
2007-09-28,130.01,132.88,129.97,132.88,313700,46.6730052669956,47.703322358883,46.6586454468996,47.703322358883,873827.103412176,0.0,1.0
2007-10-01,131.17,132.26,129.75,129.75,359500,47.0894400497794,47.4807451473951,46.5796664363717,46.5796664363717,1001405.30340031,0.0,1.0
2007-10-02,131.55,131.84,129.91,131.06,214100,47.2258583406913,47.3299670363872,46.6371057167556,47.0499505445154,596386.301691255,0.0,1.0
2007-10-03,129.92,131.4,129.7,131.09,259200,46.6406956717796,47.1720090153313,46.5617166612517,47.0607204095874,722014.616526733,0.0,1.0
2007-10-04,129.18,130.85,128.0,130.22,200400,46.3750390000038,46.9745614890114,45.951424307172,46.7483943224996,558224.263703538,0.0,1.0
2007-10-05,132.49,133.5,130.08,130.08,224800,47.5633141129471,47.9258995703709,46.6981349521636,46.6981349521636,626191.689024728,0.0,1.0
2007-10-08,132.92,134.0,131.5,131.74,128000,47.717682178979,48.1053973215707,47.2079085655713,47.2940674861472,356550.427914436,0.0,1.0
2007-10-09,137.07,137.37,132.85,133.1,291200,49.2075135139381,49.315212164658,47.692552493811,47.7823013694109,811152.223505341,0.0,1.0
2007-10-10,134.7,138.75,133.88,136.93,820500,48.3566941732506,49.8106259579697,48.0623178612828,49.1572541436021,2285543.95393589,0.0,1.0
2007-10-11,131.72,136.86,129.95,136.55,653900,47.2868875760992,49.1321244584341,46.6514655368516,49.0208358526902,1821471.28760351,0.0,1.0
2007-10-12,129.02,129.72,123.72,126.99,1039500,46.3175997196198,46.5688965712997,44.414923556901,45.5888388497483,2895579.45169575,0.0,1.0
2007-10-15,127.07,130.77,126.03,129.02,528400,45.6175584899403,46.9458418488194,45.2442031674445,46.3175997196198,1471884.73523428,0.0,1.0
2007-10-16,128.05,128.82,123.63,127.6,585900,45.969374082292,46.2458006191399,44.382613961685,45.8078261062121,1632053.87277397,0.0,1.0
2007-10-17,128.17,129.75,126.39,129.61,531100,46.01245354258,46.5796664363717,45.3734415483084,46.5294070660357,1479405.7208231,0.0,1.0
2007-10-18,131.45,132.0,126.34,127.38,417200,47.1899587904513,47.3874063167712,45.3554917731884,45.7288470956842,1162131.55098361,0.0,1.0
2007-10-19,127.87,132.1,127.43,131.29,375200,45.9047548918601,47.4233058670112,45.7467968708042,47.1325195100673,1045138.44182419,0.0,1.0
2007-10-22,128.42,129.01,125.53,126.0,313400,46.10220241818,46.3140097645958,45.0647054162446,45.2334333023725,872991.43834675,0.0,1.0
2007-10-23,131.22,132.49,129.14,132.49,380000,47.1073898248994,47.5633141129471,46.3606791799078,47.5633141129471,1058509.08287098,0.0,1.0
2007-10-24,134.0,134.24,130.0,130.23,509700,48.1053973215707,48.1915562421467,46.6694153119716,46.7519842775236,1419794.94615616,0.0,1.0
2007-10-25,136.86,138.0,134.38,135.0,392200,49.1321244584341,49.5413793311699,48.2418156124827,48.4643928239705,1092492.79553158,0.0,1.0
2007-10-26,138.45,139.56,135.01,135.01,317100,49.8106259579697,50.2099744217714,48.5730054935752,48.5730054935752,881388.140696023,0.3,1.0
2007-10-29,138.15,141.48,137.12,139.63,365900,49.702693940726,50.9007393321311,49.3321273481893,50.2351585591283,1017029.07814782,0.0,1.0
2007-10-30,133.9,137.43,133.25,137.0,370300,48.1736570297735,49.4436570993411,47.9398043257455,49.2889545412918,1029258.99873774,0.0,1.0
2007-10-31,144.91,150.32,141.35,141.35,1394500,52.1347620626175,54.0811361069123,50.8539687913255,50.8539687913255,3876050.96878147,0.0,1.0
2007-11-01,135.29,143.3,134.15,143.0,700700,48.6737420430027,51.5555269034096,48.2636003774766,51.4475948861659,1947614.85394419,0.0,1.0
2007-11-02,137.64,138.09,131.83,137.5,475900,49.5192095114117,49.6811075372773,47.428926110792,49.468841236698,1322777.09289573,0.0,1.0
2007-11-05,136.0,137.93,134.08,134.43,353200,48.9291811504795,49.6235437947473,48.2384162401197,48.3643369269041,981729.080081473,0.0,1.0
2007-11-06,143.85,145.61,136.56,138.65,479200,51.7534022683564,52.3866034361861,49.1306542493344,49.8825806361322,1331949.53333817,0.0,1.0
2007-11-07,140.86,144.99,139.91,140.5,500800,50.6776798298275,52.1635439338825,50.3358951085557,50.548161409135,1391987.32532503,0.0,1.0
2007-11-08,142.8,145.04,140.0,141.64,518900,51.3756402080034,52.1815326034231,50.3682747137288,50.9583030746611,1442296.7713881,0.0,1.0
2007-11-09,141.25,143.63,138.87,138.87,347000,50.8179914522443,51.6742521223777,49.9617307821109,49.9617307821109,964496.010159319,0.0,1.0
2007-11-12,134.78,142.39,134.7,142.39,451700,48.4902576136884,51.2281331177704,48.4614757424234,51.2281331177704,1255512.52965119,0.0,1.0
2007-11-13,138.05,138.25,135.94,135.97,484700,49.6667166016448,49.7386712798072,48.9075947470307,48.9183879487551,1347236.93407557,0.0,1.0
2007-11-14,141.8,144.7,138.74,139.96,347000,51.0158668171911,52.0592096505469,49.9149602413053,50.3538837780964,964496.010159319,0.0,1.0
2007-11-15,140.28,141.69,138.51,141.34,362300,50.4690112631563,50.9762917442017,49.8322123614184,50.8503710574174,1007022.77948335,0.0,1.0
2007-11-16,70.74,70.96,68.93,70.51,274050,50.9007393321311,51.0590396240885,49.5983596573904,50.7352435723574,380864.742916659,0.0,2.0
2007-11-19,67.96,70.28,67.74,70.09,892100,48.9003992792145,50.5697478125838,48.742098987257,50.4330339240751,1239808.19980278,0.0,1.0
2007-11-20,68.34,69.53,67.37,68.01,736100,49.1738270562319,50.0300877263652,48.4758666780559,48.9363766182957,1023005.06207244,0.0,1.0
2007-11-21,67.4,68.25,65.85,67.74,498100,48.4974530815046,49.1090678458856,47.3821555699863,48.742098987257,692241.300663339,0.0,1.0
2007-11-23,68.72,68.98,67.55,68.15,165700,49.4472548332492,49.6343369964717,48.6053850987483,49.0371131677232,230283.845653313,0.0,1.0
2007-11-26,67.83,69.96,67.71,68.83,440100,48.8068581976032,50.3394928424638,48.7205125838083,49.5264049792279,611635.005866163,0.0,1.0
2007-11-27,69.27,70.42,68.0,68.28,681600,49.8430055631428,50.6704843620112,48.9291811504795,49.1306542493344,947262.940237164,0.0,1.0
2007-11-28,73.29,73.46,69.43,69.94,564200,52.7355836252741,52.8579065781503,49.9581330482028,50.3251019068314,784104.681458052,0.0,1.0
2007-11-29,75.5,75.65,72.39,73.12,606300,54.3257820126647,54.4337140299084,52.0879915218119,52.6132606723979,842613.733371174,0.0,1.0
2007-11-30,75.45,77.5,74.79,76.25,879400,54.2898046735834,55.7648755759141,53.8149037977112,54.8654420988832,1222158.20076961,0.0,1.0
2007-12-03,74.68,76.68,74.68,76.46,458400,53.7357536517324,55.1748472149818,53.7357536517324,55.0165469230244,637067.681638375,0.0,1.0
2007-12-04,76.03,76.46,73.86,73.89,535800,54.7071418069258,55.0165469230244,53.1457252908002,53.1673116942489,744635.392281503,0.0,1.0
2007-12-05,76.52,78.2,76.2501,77.16,602700,55.0597197299219,56.2685583230514,54.8655140535614,55.5202296701617,837610.584038936,0.0,1.0
2007-12-06,79.08,79.08,76.52,76.52,426500,56.9017594908811,56.9017594908811,55.0597197299219,55.0597197299219,592734.219499927,0.0,1.0
2007-12-07,78.35,79.42,77.65,79.42,396900,56.3764903402951,57.1464053966335,55.8728075931578,57.1464053966335,551597.213879299,0.0,1.0
2007-12-10,79.4,79.66,78.41,79.0,413800,57.132014461001,57.3190966242234,56.4196631471926,56.8441957483511,575084.220466753,0.0,1.0
2007-12-11,76.06,79.4,76.04,79.02,455400,54.7287282103745,57.132014461001,54.714337274742,56.8585866839836,632898.390528176,0.0,1.0
2007-12-12,77.24,78.41,75.6,77.4,687500,55.5777934126916,56.4196631471926,54.3977366908271,55.6929208977516,955462.546087223,0.0,1.0
2007-12-13,75.91,76.88,74.59,76.26,450000,54.6207961931308,55.3187565713068,53.6709944413862,54.8726375666995,625393.666529818,0.0,1.0
2007-12-14,73.53,75.57,73.19,75.57,394600,52.908274852864,54.3761502873784,52.6636289471116,54.3761502873784,548400.757361481,0.0,1.0
2007-12-17,70.56,73.31,70.25,73.29,413300,50.7712209114387,52.7499745609066,50.548161409135,52.7355836252741,574389.338615053,0.0,1.0
2007-12-18,70.95,71.85,68.8,71.36,476400,51.0518441562723,51.6994362597345,49.5048185757792,51.3468583367384,662083.428299567,0.0,1.0
2007-12-19,70.6,72.32,70.09,70.66,248700,50.8000027827037,52.0376232470981,50.4330339240751,50.8431755896011,345634.233035479,0.0,1.0
2007-12-20,70.97,71.05,69.6,70.79,355700,51.0662350919048,51.1237988344348,50.080456001079,50.9367166712124,494338.949299236,0.0,1.0
2007-12-21,75.06,75.91,71.87,72.15,1002500,54.0091814287498,54.6207961931308,51.713827195367,51.915300294222,1393238.1126581,0.0,1.0
2007-12-24,78.25,78.49,75.58,76.24,375800,56.3045356621326,56.4772268897225,54.3833457551947,54.858246631067,522273.199737568,0.0,1.0
2007-12-26,76.74,77.73,76.74,77.6,277900,55.2180200218793,55.9303713356878,55.2180200218793,55.8368302540765,386215.333174748,0.0,1.0
2007-12-27,75.55,77.4,75.5,76.8,275200,54.3617593517459,55.6929208977516,54.3257820126647,55.2611928287768,382462.971175569,0.0,1.0
2007-12-28,75.16,76.08,74.5885,75.96,258900,54.0811361069123,54.743119146007,53.6699151212138,54.656773532212,359809.822810155,0.0,1.0
2007-12-31,75.17,75.4999,74.78,75.21,315700,54.0883315747285,54.3257100579865,53.8077083298949,54.1171134459935,438748.401163253,0.0,1.0
2008-01-02,74.57,75.38,73.27,74.65,458500,53.6566035057537,54.2394363988697,52.7211926896416,53.7141672482837,637206.658008715,0.0,1.0
2008-01-03,74.3,75.26,73.8,74.47,385100,53.462325874715,54.1530907850748,53.1025524839027,53.5846488275912,535198.002179185,0.0,1.0
2008-01-04,72.04,73.87,71.91,73.45,640400,51.8361501482432,53.1529207586164,51.742609066632,52.8507111103341,890004.675657102,0.0,1.0
2008-01-07,69.69,72.82,68.0,72.22,652500,50.1452152114252,52.3973966379105,48.9291811504795,51.9656685689357,906820.816468236,0.0,1.0
2008-01-08,66.93,71.1,66.83,69.8,755700,48.159266094141,51.159776173516,48.0873114159785,50.2243653574039,1050244.43065907,0.0,1.0
2008-01-09,65.23,66.5,63.98,66.33,881900,46.936036565379,47.8498609780424,46.0366030883482,47.7275380251662,1225632.6100281,0.0,1.0
2008-01-10,65.74,66.59,64.0,64.89,1132000,47.3030054240076,47.9146201883886,46.0509940239807,46.6913906596266,1573212.51224834,0.0,1.0
2008-01-11,64.6,65.49,63.74,65.33,518800,46.4827220929555,47.1231187286015,45.8639118607582,47.0079912435415,721009.40932371,0.0,1.0
2008-01-14,66.96,67.24,64.92,65.0,551500,48.1808524975898,48.3823255964447,46.7129770630754,46.7705408056054,766454.682424876,0.0,1.0
2008-01-15,64.25,66.64,63.54,66.4999,874000,46.2308807193868,47.9505975274699,45.7200025044333,47.8497890233642,1214653.47677125,0.0,1.0
2008-01-16,62.79,64.99,61.47,63.87,804400,45.1803424182148,46.7633453377891,44.2305406664702,45.9574529423694,1117925.92301463,0.0,1.0
2008-01-17,59.01,63.85,58.62,63.13,704800,42.4604555836734,45.943062006737,42.1798323388398,45.4249883239672,979505.458156035,0.0,1.0
2008-01-18,60.81,61.11,58.39,59.16,852000,43.7556397905979,43.9715038250853,42.0143365790661,42.5683876009171,1184078.67529645,0.0,1.0
2008-01-22,58.42,60.4,57.0,58.48,1339600,42.0359229825148,43.4606256101317,41.0141665526078,42.0790957894123,1861727.4570741,0.0,1.0
2008-01-23,55.71,56.1,50.77,55.1,1937600,40.0859512043119,40.3665744491455,36.5313901030859,39.6470276675208,2692806.15170706,0.0,1.0
2008-01-24,59.53,60.11,56.53,56.75,1081700,42.8346199101183,43.2519570434606,40.6759795652442,40.8342798572016,1503307.39796734,0.0,1.0
2008-01-25,59.59,62.64,59.02,59.84,708100,42.8777927170157,45.0724104009711,42.4676510514897,43.0576794124219,984091.678377255,0.0,1.0
2008-01-28,59.99,60.01,57.78,58.81,537900,43.1656114296656,43.1800023652981,41.575413042275,42.3165462273485,747553.896058643,0.0,1.0
2008-01-29,65.15,65.6,61.71,62.75,972900,46.8784728228491,47.2022688745802,44.4032318940601,45.1515605469498,1352101.10703747,0.0,1.0
2008-01-30,61.5601,64.0,60.8,63.65,1023500,44.2953718314946,46.0509940239807,43.7484443227816,45.799152650412,1422423.15042948,0.0,1.0
2008-01-31,61.53,62.64,59.4,60.93,819300,44.2737134733677,45.0724104009711,42.741078828507,43.8419854043928,1138633.40219529,0.0,1.0
2008-02-01,61.96,63.51,60.83,61.63,691300,44.69105060671,45.8090481606222,43.8759943254707,44.4530253210383,958423.3849622,0.15,1.0
2008-02-04,62.26,63.23,62.01,62.69,367200,44.9074372300478,45.6070873121735,44.7271150439329,45.2175913901654,509088.770371937,0.0,1.0
2008-02-05,60.29,61.69,60.0,61.4,555400,43.4864984034626,44.4963026457059,43.2773246675694,44.2871289098127,770010.629260823,0.0,1.0
2008-02-06,58.87,61.47,58.69,60.47,478300,42.4622683863301,44.3376191219248,42.3324364123274,43.6163303774653,663118.624370637,0.0,1.0
2008-02-07,60.54,61.12,57.76,58.41,475900,43.6668205895775,44.085168061364,41.6616378799801,42.1304755638788,659791.246786506,0.0,1.0
2008-02-08,60.33,61.35,59.34,59.78,371100,43.515349953241,44.2510644725897,42.8012740962261,43.1186411437883,514495.758946149,0.0,1.0
2008-02-11,60.82,61.25,59.7,61.07,322100,43.8687814380262,44.1789355981437,43.0609380442315,44.049103624141,446561.799936821,0.0,1.0
2008-02-12,60.81,62.4499,60.1,61.6,534000,43.8615685505816,45.0444099626207,43.3494535420153,44.4313866587046,740341.512468993,0.0,1.0
2008-02-13,62.14,62.37,61.03,61.97,464600,44.8208825807127,44.9867789919384,44.0202520743626,44.6982634941546,644124.843994559,0.0,1.0
2008-02-14,61.93,62.9,61.55,62.24,274900,44.6694119443762,45.3690620265019,44.3953222214816,44.8930114551586,381123.374115592,0.0,1.0
2008-02-15,61.4,61.81,59.94,61.65,451600,44.2871289098127,44.5828572950411,43.2340473429018,44.4674510959275,626101.548747186,0.0,1.0
2008-02-19,62.78,63.71,62.14,62.39,274100,45.2825073771668,45.9533059095141,44.8208825807127,45.0012047668276,380014.248254215,0.0,1.0
2008-02-20,63.44,63.7,61.45,62.07,548900,45.75855794851,45.9460930220695,44.3231933470356,44.7703923686005,760998.981637136,0.0,1.0
2008-02-21,62.77,64.75,62.72,63.54,560600,45.2752944897222,46.7034462037519,45.2392300524992,45.830686822956,777219.947359771,0.0,1.0
2008-02-22,63.98,64.17,61.83,63.46,535200,46.1480538705181,46.2850987319654,44.5972830699302,45.7729837233992,742005.20126106,0.0,1.0
2008-02-25,67.21,67.67,63.76,64.28,727300,48.4778165151223,48.8096093375737,45.9893703467371,46.364440493856,1008334.04872416,0.0,1.0
2008-02-26,66.84,68.61,66.39,68.35,766400,48.2109396796723,49.4876207573656,47.8863597446655,49.3000856838061,1062542.57519894,0.0,1.0
2008-02-27,66.13,67.27,65.26,65.81,522100,47.698824671106,48.5210938397899,47.0713034634263,47.468012272879,723843.265281015,0.0,1.0
2008-02-28,66.13,66.89,64.98,65.52,324300,47.698824671106,48.2470041168953,46.8693426149776,47.2588385369857,449611.896055608,0.0,1.0
2008-02-29,62.83,66.09,62.3,65.39,419800,45.3185718143897,47.6699731213277,44.9362887798262,47.165071000206,582013.79575746,0.0,1.0
2008-03-03,64.04,64.48,62.5,64.28,546100,46.1913311951857,46.5086982427479,45.0805465287181,46.364440493856,757117.041122318,0.0,1.0
2008-03-04,62.35,64.95,60.97,63.99,784200,44.9723532170492,46.8477039526438,43.9769747496951,46.1552667579627,1087220.62561458,0.0,1.0
2008-03-05,64.63,64.72,62.42,62.9,480700,46.6168915544168,46.6818075414182,45.0228434291613,45.3690620265019,666446.001954766,0.0,1.0
2008-03-06,61.71,64.93,61.45,64.18,573900,44.5107284205951,46.8332781777547,44.3231933470356,46.29231161941,795659.16480516,0.0,1.0
2008-03-07,59.26,61.3299,58.65,60.82,551300,42.7435709966693,44.236566568826,42.3035848625491,43.8687814380262,764326.359221267,0.0,1.0
2008-03-10,55.78,59.23,55.6,59.23,969700,40.2334861659503,42.7219323343356,40.1036541919476,42.7219323343356,1344399.18472132,0.0,1.0
2008-03-11,58.01,59.28,55.73,59.28,730400,41.841960066095,42.7579967715585,40.1974217287273,42.7579967715585,1012631.91143699,0.0,1.0
2008-03-12,58.83,59.25,57.74,58.98,472900,42.4334168365518,42.7363581092248,41.6472121050909,42.5416101482207,655632.024806342,0.0,1.0
2008-03-13,62.18,62.94,57.75,58.23,774100,44.8497341304911,45.3979135762803,41.6544249925355,42.0006435898761,1073217.9116147,0.0,1.0
2008-03-14,60.45,62.94,59.4,62.82,520600,43.6019046025761,45.3979135762803,42.8445514208937,45.3113589269451,721763.654290934,0.0,1.0
2008-03-17,59.82,60.63,58.12,59.03,573200,43.1474926935667,43.7317365765789,41.9213018279855,42.5776745854437,794688.679676455,0.0,1.0
2008-03-18,62.23,62.57,60.1,61.0,590000,44.885798567714,45.1310367408303,43.3494535420153,43.9986134120289,817980.322765368,0.0,1.0
2008-03-19,58.01,63.43,58.01,62.22,559800,41.841960066095,45.7513450610654,41.841960066095,44.8785856802694,776110.821498394,0.0,1.0
2008-03-20,58.81,59.31,56.66,57.94,716600,42.4189910616626,42.7796354338923,40.8682202610747,41.7914698539828,993499.490328241,0.0,1.0
2008-03-24,59.87,60.85,58.76,58.98,517500,43.1835571307896,43.8904201003599,42.3829266244396,42.5416101482207,717465.791578098,0.0,1.0
2008-03-25,60.5,61.16,59.42,59.42,509000,43.6379690397991,44.1140196111424,42.8589771957829,42.8589771957829,705681.32930097,0.0,1.0
2008-03-26,59.44,60.5,59.1,60.08,532400,42.8734029706721,43.6379690397991,42.6281647975558,43.3350277671261,738123.260746239,0.0,1.0
2008-03-27,57.6,59.59,57.42,58.76,599400,41.5462316808666,42.981596282341,41.4163997068639,42.3829266244396,831012.551636545,0.0,1.0
2008-03-28,56.65,57.73,55.76,57.47,635100,40.8610073736301,41.6399992176463,40.2190603910611,41.4524641440869,880507.293200482,0.0,1.0
2008-03-31,55.97,57.43,55.15,57.43,1122000,40.3705310273976,41.4236125943085,39.7790742569408,41.4236125943085,1555549.02058092,0.0,1.0
2008-04-01,59.21,60.31,56.59,57.17,1152500,42.7075065594464,43.5009241783518,40.8177300489625,41.236077520749,1597834.44404591,0.0,1.0
2008-04-02,59.95,60.39,58.33,58.8,635800,43.2412602303464,43.5586272779086,42.072772464322,42.411778174218,881477.778329188,0.0,1.0
2008-04-03,59.92,60.97,59.56,60.09,926900,43.2196215680126,43.9769747496951,42.9599576200072,43.3422406545707,1285060.95113766,0.0,1.0
2008-04-04,61.33,61.91,59.65,60.36,637600,44.2366386977005,44.654986169487,43.0248736070086,43.5369886155748,883973.311517285,0.0,1.0
2008-04-07,60.69,63.07,60.44,61.8,391600,43.7750139012464,45.49168111306,43.5946917151315,44.5756444075964,542917.109143929,0.0,1.0
2008-04-08,62.18,62.78,59.96,60.14,366800,44.8497341304911,45.2825073771668,43.248473117791,43.3783050917937,508534.207441248,0.0,1.0
2008-04-09,60.07,62.3,59.68,61.98,561700,43.3278148796815,44.9362887798262,43.0465122693423,44.7054763815992,778744.995419165,0.0,1.0
2008-04-10,60.49,60.76,59.0,60.19,271100,43.6307561523545,43.8255041133586,42.5560359231099,43.4143695290167,375855.026274053,0.0,1.0
2008-04-11,59.3,60.02,58.8,59.25,399500,42.7724225464477,43.2917504424586,42.411778174218,42.7363581092248,553869.727025025,0.0,1.0
2008-04-14,49.86,55.1,48.1,54.75,4189500,35.9634567987502,39.7430098197179,34.6939886085014,39.4905587591571,5808353.49529746,0.0,1.0
2008-04-15,51.77,51.92,49.86,50.28,1416100,37.3411183006678,37.4493116123367,35.9634567987502,36.2663980714231,1963291.41536955,0.0,1.0
2008-04-16,53.99,54.22,52.18,52.28,1206600,38.9423793133678,39.1082757245935,37.6368466858962,37.7089755603421,1672839.08042151,0.0,1.0
2008-04-17,52.38,54.02,52.29,53.29,821900,37.7811044347881,38.9640179757016,37.7161884477867,38.4374771922462,1139488.18183196,0.0,1.0
2008-04-18,54.03,54.8,52.97,53.24,742100,38.9712308631462,39.52662319638,38.2066647940192,38.4014127550232,1028852.87715963,0.0,1.0
2008-04-21,54.84,55.02,53.5,53.5,729700,39.5554747461584,39.6853067201611,38.5889478285827,38.5889478285827,1011661.42630829,0.0,1.0
2008-04-22,53.09,55.28,52.7,54.71,680600,38.2932194433543,39.8728417937206,38.0119168330151,39.4617072093787,943588.826566287,0.0,1.0
2008-04-23,53.47,53.72,51.96,53.0,541500,38.5673091662489,38.7476313523638,37.4781631621151,38.2283034563529,750739.567419401,0.0,1.0
2008-04-24,52.74,53.84,51.48,53.84,423800,38.0407683827935,38.8341860016989,37.1319445647745,38.8341860016989,587559.425064343,0.0,1.0
2008-04-25,54.07,54.07,52.26,52.99,340600,39.0000824129246,39.0000824129246,37.6945497854529,38.2210905689084,472210.33548116,0.0,1.0
2008-04-28,53.96,55.06,53.35,54.19,539800,38.9207406510341,39.7141582699395,38.4807545169138,39.0866370622597,748382.674963975,0.0,1.0
2008-04-29,51.7,53.68,45.2,53.68,3103600,37.2906280885556,38.7187798025854,32.6022512495689,38.7187798025854,4302853.77921118,0.0,1.0
2008-04-30,51.28,52.58,50.82,51.9,764100,36.9876868158826,37.92536218368,36.6558939934313,37.4348858374475,1059353.83834749,0.0,1.0
2008-05-01,52.29,52.39,50.88,51.27,1224800,37.7161884477867,37.7883173222327,36.6991713180988,36.980473928438,1698071.69376783,0.0,1.0
2008-05-02,53.68,54.0,52.2,52.96,887600,38.8486117765881,39.080198135912,37.777524864715,38.3275424681093,1226462.56381068,0.18,1.0
2008-05-05,54.73,55.17,53.54,53.73,1034600,39.6085045181197,39.9269357621901,38.7472927443839,38.8847971452325,1429583.3354197,0.0,1.0
2008-05-06,55.1,55.7,53.71,54.31,796400,39.876276246088,40.3105006698204,38.8703229977747,39.3045474215071,1100444.77897569,0.0,1.0
2008-05-07,55.33,56.683,54.82,55.07,958300,40.0427289418521,41.0219050173686,39.6736381816796,39.8545650249014,1324153.98253692,0.0,1.0
2008-05-08,55.97,56.58,55.63,55.65,961300,40.5059016604999,40.9473631579612,40.2598411537183,40.274315301176,1328299.3044065,0.0,1.0
2008-05-09,56.42,56.73,54.97,55.4,1001700,40.8315699782992,41.0559192638942,39.7821942876127,40.0933884579542,1384122.97225006,0.0,1.0
2008-05-12,58.25,58.5,56.03,56.46,708500,42.1559544706829,42.3368813139047,40.5493241028732,40.8605182732147,978986.848197235,0.0,1.0
2008-05-13,59.04,59.54,58.1,58.24,886700,42.7276832952638,43.0895369817075,42.0473983647498,42.148717396954,1225218.96724981,0.0,1.0
2008-05-14,59.5,61.0,58.9,59.53,937500,43.060588686792,44.1461497461229,42.6263642630596,43.0822999079786,1295413.08424122,0.0,1.0
2008-05-15,59.59,60.2,59.15,59.59,991100,43.1257223503518,43.567183847813,42.8072911062814,43.1257223503518,1369476.16831091,0.0,1.0
2008-05-16,60.2,61.22,59.23,60.35,2119400,43.567183847813,44.305365368158,42.8651876961124,43.6757399537461,2928531.72345691,0.0,1.0
2008-05-19,60.66,61.75,60.16,60.34,618000,43.9000892393412,44.6889302757883,43.5382355528976,43.6685028800173,853936.305131815,0.0,1.0
2008-05-20,60.72,61.21,59.21,60.83,675000,43.9435116817144,44.2981282944292,42.8507135486547,44.023119492732,932697.420653683,0.0,1.0
2008-05-21,58.87,61.47,58.8,60.94,426000,42.604653041873,44.4862922113799,42.5539935257709,44.1027273037496,588635.705479213,0.0,1.0
2008-05-22,57.95,60.06,57.7,58.87,508200,41.9388422588167,43.4658648156088,41.7579154155949,42.604653041873,702217.524705484,0.0,1.0
2008-05-23,57.1,58.43,56.59,57.87,831600,41.3236909918625,42.2862217978026,40.95460023169,41.8809456689857,1149083.22224534,0.0,1.0
2008-05-27,56.67,57.25,56.08,57.13,718200,41.012496821521,41.4322470977956,40.5855094715175,41.3454022130492,992390.055575519,0.0,1.0
2008-05-28,57.25,57.5,55.68,56.75,1174500,41.4322470977956,41.6131739410174,40.2960265223626,41.070393411352,1622893.51193741,0.0,1.0
2008-05-29,55.37,57.25,54.99,57.03,1222600,40.0716772367676,41.4322470977956,39.7966684350704,41.2730314757604,1689356.83924621,0.0,1.0
2008-05-30,55.2,55.995,54.71,55.61,936000,39.9486469833767,40.5239943448221,39.594030370662,40.2453670062605,1293340.42330644,0.0,1.0
2008-06-02,53.81,55.9,53.36,54.96,1047200,38.9426937350635,40.4552421443978,38.6170254172642,39.7749572138838,1446993.6872719,0.0,1.0
2008-06-03,52.1,54.0,51.26,53.91,1907200,37.7051541274262,39.080198135912,37.0972399342009,39.0150644723522,2635319.28988253,0.0,1.0
2008-06-04,51.22,52.45,50.94,51.75,831700,37.0682916392854,37.9584517079368,36.865653574877,37.4518565469157,1149221.39964099,0.0,1.0
2008-06-05,48.31,50.51,47.62,50.51,2558200,34.9623031841835,36.5544594045355,34.4629450968913,36.5544594045355,3534854.13557963,0.0,1.0
2008-06-06,48.02,49.05,47.78,48.19,1142500,34.7524280460462,35.4978466401201,34.5787382765533,34.875458299437,1578676.74532864,0.0,1.0
2008-06-09,49.55,49.55,48.31,48.31,1043500,35.8597003265637,35.8597003265637,34.9623031841835,34.9623031841835,1441881.12363277,0.0,1.0
2008-06-10,47.44,49.86,47.44,49.25,1393200,34.3326777697716,36.0840496121588,34.3326777697716,35.6425881146975,1925087.4762292,0.0,1.0
2008-06-11,47.15,48.17,46.75,47.5,823900,34.1228026316343,34.8609841519793,33.8333196824794,34.3761002121448,1138443.5627801,0.0,1.0
2008-06-12,46.64,47.75,46.27,47.49,577100,33.7537118714618,34.5570270553667,33.4859401434935,34.368863138416,797421.750309985,0.0,1.0
2008-06-13,48.59,48.59,46.91,47.19,662500,35.164941248592,35.164941248592,33.9491128621414,34.1517509265498,915425.246197132,0.0,1.0
2008-06-16,47.69,48.85,47.56,48.73,742300,34.5136046129934,35.3531051655426,34.4195226545181,35.2662602807962,1025690.80792775,0.0,1.0
2008-06-17,47.49,48.75,47.36,47.78,567400,34.368863138416,35.2807344282539,34.2747811799406,34.5787382765533,784018.542931702,0.0,1.0
2008-06-18,46.77,47.31,45.92,47.2,564100,33.8477938299371,34.2385958112963,33.232642562983,34.1589880002787,779458.688875175,0.0,1.0
2008-06-19,46.37,46.95,45.56,46.9,1085600,33.5583108807822,33.9780611570568,32.9721079087436,33.9418757884125,1500053.80720243,0.0,1.0
2008-06-20,45.53,47.05,45.36,45.65,1159100,32.9503966875569,34.0504318943456,32.8273664341661,33.0372415723034,1601614.19300694,0.0,1.0
2008-06-23,46.6,46.82,45.61,45.64,654400,33.7247635765463,33.8839791985815,33.0082932773879,33.0300044985745,904232.877149289,0.0,1.0
2008-06-24,45.27,47.36,45.27,47.03,838700,32.7622327706063,34.2747811799406,32.7622327706063,34.0359577468878,1158893.81733666,0.0,1.0
2008-06-25,45.91,46.29,44.23,45.59,715000,33.2254054892541,33.5004142909513,32.0095771028035,32.9938191299302,987968.378914641,0.0,1.0
2008-06-26,43.3,45.47,42.625,45.18,1378800,31.3365292460184,32.9069742451837,30.8480267693194,32.6970991070464,1905189.93125525,0.0,1.0
2008-06-27,43.97,44.14,41.69,43.3,1296400,31.8214131858528,31.9444434392436,30.1713603756699,31.3365292460184,1791331.75723768,0.0,1.0
2008-06-30,43.65,44.7265,43.5,44.0,527100,31.5898268265289,32.368897813442,31.4812707205958,31.8431244070394,728333.052483787,0.0,1.0
2008-07-01,42.65,43.1,41.45,43.1,779400,30.8661194536416,31.1917877714409,29.9976706061769,31.1917877714409,1076954.62171479,0.0,1.0
2008-07-02,40.63,43.12,40.63,42.76,1284300,29.4042305604094,31.2062619188986,29.4042305604094,30.9457272646592,1774612.29236374,0.0,1.0
2008-07-03,40.78,42.05,40.29,40.49,573700,29.5127866663425,30.4318950299093,29.1581700536277,29.3029115282052,792723.718857803,0.0,1.0
2008-07-07,41.03,42.27,40.08,40.83,728400,29.6937135095643,30.5911106519445,29.0061915053214,29.5489720349868,1006484.14993206,0.0,1.0
2008-07-08,40.73,40.88,38.82,40.73,665300,29.4766012976981,29.5851574036312,28.0943202154834,29.4766012976981,919294.2132754,0.0,1.0
2008-07-09,39.93,42.0,39.59,40.92,651200,28.8976353993883,30.3957096612649,28.6515748926066,29.6141056985467,899811.200488411,0.0,1.0
2008-07-10,40.2,41.11,38.01,38.01,664300,29.0930363900678,29.7516100993953,27.5081172434447,27.5081172434447,917912.439318877,0.0,1.0
2008-07-11,40.25,40.87,39.03,39.93,627500,29.1292217587122,29.5779203299023,28.2462987637898,28.8976353993883,867063.157718794,0.0,1.0
2008-07-14,39.98,41.84,39.53,39.93,587900,28.9338207680326,30.279916481603,28.6081524502334,28.8976353993883,812344.909040446,0.0,1.0
2008-07-15,39.57,40.24,37.12,39.68,946300,28.6371007451489,29.1219846849833,26.8640176815751,28.7167085561665,1307572.69505864,0.0,1.0
2008-07-16,40.89,41.02,38.45,39.76,623100,29.5923944773601,29.6864764358354,27.8265484875151,28.7746051459975,860983.352310087,0.0,1.0
2008-07-17,40.73,42.4,40.15,40.57,844500,29.4766012976981,30.6851926104198,29.0568510214235,29.3608081180361,1166908.1062845,0.0,1.0
2008-07-18,40.01,41.34,39.86,40.67,671900,28.9555319892193,29.9180627951593,28.8469758832862,29.4331788553249,928413.921388457,0.0,1.0
2008-07-21,41.95,42.29,40.25,40.25,566800,30.3595242926206,30.6055847994022,29.1292217587122,29.1292217587122,783189.478557787,0.0,1.0
2008-07-22,39.68,41.77,38.93,41.77,1017000,28.7167085561665,30.2292569655008,28.173928026501,30.2292569655008,1405264.11378488,0.0,1.0
2008-07-23,39.39,40.37,39.17,39.49,822000,28.5068334180292,29.2160666434587,28.347617795994,28.5792041553179,1135818.19226271,0.0,1.0
2008-07-24,36.26,39.33,35.62,39.33,840200,26.241629340892,28.4634109756559,25.7784566222442,28.4634109756559,1160966.47827144,0.0,1.0
2008-07-25,37.47,37.69,36.25,36.72,648100,27.1173152620856,27.2765308841208,26.2343922671632,26.5745347324202,895527.701223188,0.0,1.0
2008-07-28,37.39,38.42,37.32,37.6,540600,27.0594186722546,27.8048372663285,27.0087591561525,27.211397220561,746987.000896862,0.0,1.0
2008-07-29,38.83,39.09,37.41,38.0,651200,28.1015572892123,28.289721206163,27.0738928197124,27.5008801697159,899811.200488412,0.0,1.0
2008-07-30,39.6,40.22,38.94,38.98,613800,28.6588119663355,29.1075105375256,28.1811651002299,28.2101133951454,848132.854514415,0.0,1.0
2008-07-31,38.7,39.88,37.1,39.09,1047700,28.007475330737,28.8614500307439,26.8495435341173,28.289721206163,1447684.57425017,0.0,1.0
2008-08-01,37.86,38.68,37.6,38.54,979800,27.3995611375117,27.9930011832792,27.211397220561,27.891682151075,1353862.12260219,0.0,1.0
2008-08-04,36.19,38.04,36.05,37.75,1076700,26.1909698247899,27.5298284646314,26.0896507925857,27.3199533264941,1487756.01898936,0.0,1.0
2008-08-05,36.49,37.21,36.0,36.49,904600,26.4080820366561,26.9291513451349,26.0534654239414,26.4080820366561,1249952.72107159,0.0,1.0
2008-08-06,36.97,37.42,36.02,36.41,955800,26.755461575642,27.0811298934413,26.0679395713991,26.3501854468251,1320699.54764561,0.0,1.0
2008-08-07,36.01,36.8,35.88,36.74,1001200,26.0607024976702,26.6324313222512,25.9666205391949,26.5890088798779,1383432.0852718,0.0,1.0
2008-08-08,36.81,37.15,35.29,35.99,868500,26.63966839598,26.8857289027617,25.5396331891914,26.0462283502125,1200070.68124107,0.0,1.0
2008-08-11,37.66,38.0,36.31,36.48,1202300,27.2548196629342,27.5008801697159,26.2778147095364,26.4008449629272,1661306.82792877,0.0,1.0
2008-08-12,37.5,38.3,36.97,37.47,1095800,27.1390264832722,27.7179923815821,26.755461575642,27.1173152620856,1514147.90155897,0.0,1.0
2008-08-13,39.44,40.0,37.65,37.94,1690300,28.5430187866735,28.9482949154904,27.2475825892053,27.4574577273426,2335612.51871248,0.0,1.0
2008-08-14,39.45,39.94,38.72,39.15,1431600,28.5502558604024,28.9048724731172,28.0219494781947,28.3331436485362,1978147.59615972,0.0,1.0
2008-08-15,39.88,40.14,38.58,39.44,924800,28.8614500307439,29.0496139476946,27.9206304459905,28.5430187866735,1277864.55499337,0.0,1.0
2008-08-18,38.92,40.06,38.8,39.5,980500,28.1666909527722,28.9917173578636,28.0798460680257,28.5864412290468,1354829.36437175,0.0,1.0
2008-08-19,38.37,39.39,38.0,38.73,1124500,27.7686518976842,28.5068334180292,27.5008801697159,28.0291865519236,1553804.81411121,0.0,1.0
2008-08-20,39.76,40.01,38.86,38.86,807100,28.7746051459975,28.9555319892193,28.1232685103989,28.1232685103989,1115229.7603105,0.0,1.0
2008-08-21,39.44,39.87,38.365,39.71,773000,28.5430187866735,28.854212957015,27.7650333608197,28.7384197773531,1068111.26839303,0.0,1.0
2008-08-22,39.15,40.01,38.68,39.52,348200,28.3331436485362,28.9555319892193,27.9930011832792,28.6009153765045,481133.691661648,0.0,1.0
2008-08-25,37.86,38.75,37.1,38.46,622500,27.3995611375117,28.0436606993813,26.8495435341173,27.833785561244,860154.287936172,0.0,1.0
2008-08-26,37.7,37.99,37.0,37.99,398500,27.2837679578497,27.493643095987,26.7771727968286,27.493643095987,550636.921674803,0.0,1.0
2008-08-27,38.77,39.0,37.82,37.9,349300,28.0581348468391,28.2245875426031,27.3706128425962,27.4285094324271,482653.643013824,0.0,1.0
2008-08-28,39.11,39.68,38.86,38.98,644800,28.4344626807404,28.848874435484,28.2527031391862,28.3399477191322,886886.039773175,0.18,1.0
2008-08-29,38.81,39.44,38.44,39.07,512000,28.2163512308754,28.674385275592,27.9473471093752,28.4053811540918,704227.12835587,0.0,1.0
2008-09-02,36.51,38.74,36.23,38.61,751300,26.5441634485767,28.1654585592402,26.3405927620359,28.070943597632,1033370.78424563,0.0,1.0
2008-09-03,35.57,37.41,35.23,36.47,797400,25.8607475723328,27.1984977981718,25.6135545958191,26.515081921928,1096778.73466987,0.0,1.0
2008-09-04,33.88,35.62,33.51,35.57,871100,24.6320530714264,25.8970994806437,24.3630489499262,25.8607475723328,1198148.92873203,0.0,1.0
2008-09-05,34.04,34.49,33.1,33.61,847700,24.7483791780211,25.0755463528187,24.0649633017773,24.4357527665478,1165963.54825639,0.0,1.0
2008-09-08,32.78,34.78,32.3,34.64,796600,23.8323110885879,25.2863874210215,23.4833327688038,25.1846020777512,1095678.37978181,0.0,1.0
2008-09-09,30.63,32.77,30.535,32.75,958000,22.2691790312217,23.8250407069257,22.2001104054311,23.8104999436014,1317674.97844711,0.0,1.0
2008-09-10,32.14,32.9,31.15,31.25,1350600,23.3670066622091,23.9195556685339,22.6472388776544,22.7199426942761,1857674.13976062,0.0,1.0
2008-09-11,32.01,32.11,30.6,31.66,1787600,23.2724917006009,23.3451955172226,22.2473678862352,23.018028342425,2458742.99736124,0.0,1.0
2008-09-12,33.14,33.25,31.47,31.97,1093200,24.0940448284259,24.1740190267098,22.8798910908438,23.2434101739522,1503634.95452859,0.0,1.0
2008-09-15,29.9,32.42,29.41,31.62,920900,21.7384411698834,23.5705773487498,21.3821924684371,22.9889468157763,1266646.02051352,0.0,1.0
2008-09-16,30.22,30.41,28.38,28.94,1509500,21.9710933830728,22.109230634654,20.6333431572338,21.0404845303152,2076232.12940075,0.0,1.0
2008-09-17,27.91,30.8,27.25,30.8,1408100,20.2916352191119,22.3927755194785,19.8117900294088,22.3927755194785,1936762.14733965,0.0,1.0
2008-09-18,27.91,29.33,26.4401,28.53,1284700,20.2916352191119,21.3240294151398,19.2229618185898,20.7423988821663,1767032.405857,0.0,1.0
2008-09-19,32.4,34.97,29.64,29.96,1623700,23.5560365854255,25.4245246726027,21.549411246667,21.7820634598564,2233307.78967075,0.0,1.0
2008-09-22,30.86,32.76,30.77,32.42,674800,22.4363978094515,23.8177703252635,22.370964374492,23.5705773487498,928149.348075278,0.0,1.0
2008-09-23,29.4,31.71,29.13,30.84,685000,21.374922086775,23.0543802507359,21.1786217818964,22.4218570461272,942178.872897989,0.0,1.0
2008-09-24,28.6,30.29,28.31,29.82,724600,20.7932915538015,22.0219860547079,20.5824504855986,21.680278116586,996646.439856765,0.0,1.0
2008-09-25,29.01,29.61,28.3,28.52,490900,21.0913772019504,21.5276001016805,20.5751801039364,20.7351285005041,675205.268183392,0.0,1.0
2008-09-26,28.01,28.52,27.5,28.46,483900,20.3643390357336,20.7351285005041,19.993549570963,20.6915062105311,665577.1629129,0.0,1.0
2008-09-29,24.79,27.42,24.12,27.21,1184900,18.0232761405154,19.9353865176656,17.5361605691501,19.7827085027601,1629763.13357201,0.0,1.0
2008-09-30,25.65,25.85,24.56,25.79,736900,18.6485289634618,18.7939365967052,17.8560573622855,18.7503143067322,1013564.39626063,0.0,1.0
2008-10-01,25.17,25.58,24.285,25.22,655700,18.2995506436778,18.5976362918267,17.6561218665759,18.3359025519886,901878.375122935,0.0,1.0
2008-10-02,23.46,25.28,23.25,25.28,1733100,17.056315379447,18.3795248419616,16.9036373645414,18.3795248419616,2383781.32061241,0.0,1.0
2008-10-03,24.4,25.51,23.91,23.99,1731000,17.7397312556908,18.5467436201915,17.3834825542445,17.4416456075419,2380892.88903127,0.0,1.0
2008-10-06,24.06,24.06,21.01,23.61,1710800,17.4925382791771,17.4925382791771,15.2750718722157,17.1653711043795,2353108.92810785,0.0,1.0
2008-10-07,21.19,24.92,21.0,24.46,1203600,15.4059387421347,18.1177911021235,15.2678014905535,17.7833535456638,1655483.92908033,0.0,1.0
2008-10-08,21.0,22.38,19.09,20.24,1576700,15.2678014905535,16.2711141599328,13.8791585930794,14.7152524842288,2168661.93999747,0.0,1.0
2008-10-09,19.02,22.47,18.62,21.52,986200,13.8282659214442,16.3365475948923,13.5374506549575,15.6458613369863,1356462.48825109,0.0,1.0
2008-10-10,18.88,19.85,17.0,17.83,1599100,13.7264805781739,14.4317075994042,12.3596488256862,12.9630905036462,2199471.87686302,0.0,1.0
2008-10-13,22.35,22.35,18.53,20.01,300000,16.2493030149463,16.2493030149463,13.472017219998,14.5480337059989,412633.083021017,0.0,1.0
2008-10-14,20.84,23.62,20.27,22.56,1321500,15.1514753839589,17.1726414860417,14.7370636292153,16.4019810298518,1817648.73070758,0.0,1.0
2008-10-15,17.78,20.2,17.76,19.86,1015100,12.9267385953353,14.6861709575801,12.912197832011,14.4389779810664,1396212.80858212,0.0,1.0
2008-10-16,20.32,20.41,17.6,18.06,1484000,14.7734155375261,14.8388489724856,12.7958717254163,13.1303092818761,2041158.31734397,0.0,1.0
2008-10-17,20.18,21.88,19.215,19.46,926900,14.6716301942557,15.9075950768244,13.9700383638565,14.1481627145796,1274898.68217394,0.0,1.0
2008-10-20,21.96,22.02,20.5,20.99,660400,15.9657581301217,16.0093804200947,14.9042824074451,15.2605311088914,908342.960090268,0.0,1.0
2008-10-21,21.84,22.8,20.83,21.54,631800,15.8785135501757,16.5764701897439,15.1442050022967,15.6604021003106,869005.272842263,0.0,1.0
2008-10-22,19.87,21.6,19.34,21.06,850700,14.4462483627285,15.7040243902836,14.0609181346336,15.3114237805266,1170089.8790866,0.0,1.0
2008-10-23,19.95,21.34,18.49,20.06,967900,14.5044114160259,15.5149944670673,13.4429356933493,14.5843856143097,1331291.87018681,0.0,1.0
2008-10-24,19.21,19.81,17.82,18.27,753000,14.0972700429444,14.5375804034737,13.0772177077184,13.4074504781153,1026094.41089906,0.18,1.0
2008-10-27,18.05,19.69,18.05,19.34,522200,13.2460033459212,14.4495183313678,13.2460033459212,14.1926706210591,711588.979245006,0.0,1.0
2008-10-28,19.29,19.77,16.34,17.32,1541100,14.155978091015,14.5082263794384,11.9911188184129,12.7102924072773,2100018.72063285,0.0,1.0
2008-10-29,18.0,19.66,17.5,18.6,1276000,13.2093108158771,14.4275028133414,12.8423855154361,13.6496211764064,1738773.53028845,0.0,1.0
2008-10-30,17.9,18.87,17.37,18.58,1318400,13.1359257557889,13.8477608386445,12.7469849373214,13.6349441643887,1796550.95794066,0.0,1.0
2008-10-31,18.1,18.64,17.3,17.67,1089300,13.2826958759654,13.6789752004417,12.6956153952597,12.9671401175861,1484362.07409341,0.0,1.0
2008-11-03,19.3,19.75,18.05,18.09,988200,14.1633165970238,14.4935493674208,13.2460033459212,13.2753573699565,1346595.61334721,0.0,1.0
2008-11-04,19.93,20.3,19.52,19.93,850100,14.6256424755795,14.8971671979059,14.3247637292179,14.6256424755795,1158410.17092336,0.0,1.0
2008-11-05,18.0,19.92,17.85,19.64,854800,13.2093108158771,14.6183039695707,13.0992332257448,14.4128258013237,1164814.7442716,0.0,1.0
2008-11-06,16.92,18.38,16.92,17.86,847700,12.4167521669245,13.4881740442123,12.4167521669245,13.1065717317537,1155139.75049021,0.0,1.0
2008-11-07,17.73,18.244,17.08,17.08,426100,13.011171153639,13.3883703624924,12.5341682630656,12.5341682630656,580635.894401179,0.0,1.0
2008-11-10,17.57,18.62,17.17,18.3,263900,12.8937550574979,13.664298188424,12.600214817145,13.4294659961418,359609.980127836,0.0,1.0
2008-11-11,17.16,17.99,16.52,17.34,521300,12.5928763111362,13.2019723098683,12.1232119265717,12.724969419295,710362.571582575,0.0,1.0
2008-11-12,15.55,17.35,15.55,16.9,545800,11.4113768437161,12.7323079253038,11.4113768437161,12.4020751549069,743748.113504256,0.0,1.0
2008-11-13,17.49,17.49,14.71,15.75,949400,12.8350470094273,12.8350470094273,10.7949423389752,11.5581469638925,1293723.81634471,0.0,1.0
2008-11-14,15.97,17.47,15.82,16.08,520100,11.7195940960866,12.8203699974097,11.6095165059542,11.8003176621836,708727.361365999,0.0,1.0
2008-11-17,15.56,16.51,15.46,15.83,603100,11.4187153497249,12.1158734205629,11.3453302896367,11.6168550119631,821829.40134558,0.0,1.0
2008-11-18,15.31,16.06,14.57,15.63,529400,11.2352526995044,11.7856406501659,10.6922032548517,11.4700848917867,721400.240544436,0.0,1.0
2008-11-19,13.43,15.7,13.43,15.25,586400,9.85561356984612,11.5214544338484,9.85561356984612,11.1912216634515,799072.725831616,0.0,1.0
2008-11-20,11.93,13.5,11.72,13.21,1044300,8.75483766852302,9.90698311190786,8.60072904233779,9.69416643765206,1423041.69097196,0.0,1.0
2008-11-21,13.23,13.23,11.72,12.31,1055700,9.7088434496697,9.7088434496697,8.60072904233779,9.0337008968582,1438576.18802939,0.0,1.0
2008-11-24,14.21,14.54,13.49,13.7,1073000,10.4280170385341,10.6701877368252,9.89964460589904,10.0537532320843,1462150.46865165,0.0,1.0
2008-11-25,14.44,14.56,13.65,14.4,778000,10.596802676737,10.6848647488428,10.0170607020402,10.5674486527017,1060161.29041098,0.0,1.0
2008-11-26,16.21,16.22,14.05,14.14,1027500,11.8957182402983,11.9030567463071,10.310600942393,10.3766474964724,1400148.74793994,0.0,1.0
2008-11-28,16.66,16.82,15.64,16.1,405700,12.2259510106952,12.3433671068363,11.4774233977955,11.8149946742012,552837.320719451,0.0,1.0
2008-12-01,14.47,16.66,14.46,16.28,1010100,10.6188181947635,12.2259510106952,10.6114796887546,11.94708778236,1376438.19979965,0.0,1.0
2008-12-02,15.61,15.66,14.75,15.0,760100,11.455407879769,11.4921004098131,10.8242963630104,11.007759013231,1035769.40468044,0.0,1.0
2008-12-03,15.16,15.4,14.35,15.11,642400,11.1251751093721,11.3012992535838,10.5307561226576,11.088482579328,875382.535938318,0.0,1.0
2008-12-04,15.1,15.79,14.59,14.84,634900,11.0811440733192,11.5875009879278,10.7068802668693,10.8903429170898,865162.47208474,0.0,1.0
2008-12-05,15.11,15.18,14.21,14.94,845200,11.088482579328,11.1398521213897,10.4280170385341,10.963727977178,1151733.06253902,0.0,1.0
2008-12-08,17.32,17.56,15.64,15.64,676600,12.7102924072773,12.886416551489,11.4774233977955,11.4774233977955,921986.02711063,0.0,1.0
2008-12-09,17.96,18.6185,16.84,16.97,930000,13.1799567918419,13.6631974125227,12.358044118854,12.4534446969686,1267287.91784345,0.0,1.0
2008-12-10,19.49,19.51,18.06,18.24,936000,14.3027482111914,14.3174252232091,13.2533418519301,13.3854349600888,1275463.96892632,0.0,1.0
2008-12-11,18.35,19.81,18.01,18.79,645200,13.4661585261859,14.5375804034737,13.216649321886,13.789052790574,879198.026443652,0.0,1.0
2008-12-12,19.11,19.47,17.24,17.82,578900,14.0238849828562,14.2880711991738,12.6515843592068,13.0772177077184,788852.661978042,0.0,1.0
2008-12-15,17.76,19.55,17.47,19.42,595800,13.0331866716655,14.3467792472443,12.8203699974097,14.2513786691297,811881.872528095,0.0,1.0
2008-12-16,19.46,19.83,18.02,18.02,603100,14.280732693165,14.5522574154913,13.2239878278948,13.2239878278948,821829.401345577,0.0,1.0
2008-12-17,20.52,20.66,18.86,19.06,723900,15.0586143300999,15.1613534142234,13.8404223326357,13.9871924528121,986440.563147184,0.0,1.0
2008-12-18,19.51,20.54,19.15,20.54,900400,14.3174252232091,15.0732913421176,14.0532390068915,15.0732913421176,1226952.73250134,0.0,1.0
2008-12-19,19.21,20.6,18.55,19.63,968900,14.0972700429444,15.1173223781705,13.6129286463623,14.4054872953149,1320295.98236401,0.0,1.0
2008-12-22,17.95,19.59,17.4,19.59,478100,13.172618285833,14.3761332712796,12.7690004553479,14.3761332712796,651495.003785977,0.0,1.0
2008-12-23,18.5,18.64,17.51,18.64,614000,13.5762361163182,13.6789752004417,12.8497240214449,13.6789752004417,836682.560812775,0.0,1.0
2008-12-24,18.5,18.8,18.02,18.59,267400,13.5762361163182,13.7963912965828,13.2239878278948,13.6422826703976,364379.343259505,0.0,1.0
2008-12-26,19.46,19.5195,18.39,18.73,233100,14.280732693165,14.3243968039174,13.4955125502212,13.7450217545211,317639.584569149,0.0,1.0
2008-12-29,19.43,19.59,18.8,19.44,443300,14.2587171751385,14.3761332712796,13.7963912965828,14.2660556811473,604073.907505381,0.0,1.0
2008-12-30,20.35,20.37,19.07,19.71,446300,14.93385972795,14.9485367399676,13.994530958821,14.4641953433855,608161.933046811,0.0,1.0
2008-12-31,20.54,20.87,19.865,20.45,416600,15.0732913421176,15.3154620404087,14.5779421865222,15.0072447880382,567690.480186649,0.0,1.0
2009-01-02,21.93,22.03,20.55,20.72,578900,16.0933436773437,16.1667287374319,15.0806298481264,15.2053844502764,788852.661978038,0.0,1.0
2009-01-05,22.02,22.69,21.13,21.96,625300,16.159390231423,16.651070134014,15.506263196638,16.1153591953701,852080.790352167,0.0,1.0
2009-01-06,23.89,24.22,22.16,22.46,725000,17.5316908550725,17.7738615533636,16.2621293155465,16.4822844958112,987939.505845706,0.0,1.0
2009-01-07,22.34,23.77,22.32,23.77,872000,16.3942224237053,17.4436287829667,16.3795454116877,17.4436287829667,1188252.7573758,0.0,1.0
2009-01-08,22.96,23.11,21.61,22.16,663100,16.8492097962522,16.9592873863845,15.8585114850614,16.2621293155465,903589.912174188,0.0,1.0
2009-01-09,21.26,23.19,21.23,23.07,639300,15.6016637747527,17.0179954344551,15.5796482567262,16.9299333623492,871158.242878839,0.0,1.0
2009-01-12,20.01,21.08,19.82,20.79,499200,14.6843505236501,15.4695706665939,14.5449189094825,15.2567539923381,680247.450094036,0.0,1.0
2009-01-13,20.48,20.7,19.7,19.85,371000,15.0292603060647,15.1907074382587,14.4568568373767,14.566934427509,505552.491956905,0.0,1.0
2009-01-14,18.89,20.14,18.7,20.04,409900,13.8624378506622,14.7797511017648,13.7230062364946,14.7063660416766,558560.556477454,0.0,1.0
2009-01-15,19.42,19.67,17.72,18.94,489900,14.2513786691297,14.4348413193502,13.0038326476302,13.8991303807063,667574.5709156,0.0,1.0
2009-01-16,19.47,20.19,18.4,20.19,562800,14.2880711991738,14.8164436318089,13.50285105623,14.8164436318089,766913.591572362,0.0,1.0
2009-01-20,17.87,19.3499,17.67,19.32,654600,13.1139102377625,14.1999357420078,12.9671401175861,14.1779936090415,892007.173140135,0.0,1.0
2009-01-21,18.28,18.39,17.16,18.2,1078200,13.4147889841241,13.4955125502212,12.5928763111362,13.3560809360536,1469236.37959013,0.0,1.0
2009-01-22,17.73,18.18,16.98,17.95,882800,13.011171153639,13.3414039240359,12.4607832029774,13.172618285833,1202969.64932495,0.0,1.0
2009-01-23,18.02,18.68,16.93,17.24,550900,13.2239878278948,13.7083292244769,12.4240906729333,12.6515843592068,750697.756924688,0.0,1.0
2009-01-26,17.56,19.03,17.41,18.06,697100,12.886416551489,13.9651769347857,12.7763389613567,13.2533418519301,949920.868310404,0.0,1.0
2009-01-27,19.18,20.21,18.53,19.75,1154000,14.075254524918,14.8311206438265,13.5982516343446,14.4935493674208,1572527.15827027,0.0,1.0
2009-01-28,18.57,19.15,17.46,19.02,1110200,13.6276056583799,14.0532390068915,12.8130314914008,13.9578384287769,1512841.98536538,0.0,1.0
2009-01-29,17.57,18.14,17.37,18.12,754300,12.8937550574979,13.3120499000006,12.7469849373214,13.297372887983,1027865.88863367,0.0,1.0
2009-01-30,16.5,17.85,16.31,17.63,902000,12.2406280227128,13.2421339518439,12.0996753363907,13.0789255782077,1215868.98747223,0.18,1.0
2009-02-02,16.2,16.68,15.76,16.21,788200,12.0180711495726,12.374162146597,11.6916544023002,12.0254897120106,1062469.99548294,0.0,1.0
2009-02-03,16.87,17.3,16.14,16.35,743500,12.5151148329191,12.8341130177534,11.9735597749445,12.1293495861427,1002215.73413038,0.0,1.0
2009-02-04,17.08,17.72,16.97,17.06,463300,12.6709046441173,13.1456926401498,12.5893004572992,12.6560675192413,624514.52538346,0.0,1.0
2009-02-05,17.62,18.0,16.53,17.02,494000,13.0715070157697,13.353412388414,12.2628837100268,12.6263932694892,665897.205999201,0.0,1.0
2009-02-06,18.63,18.86,17.61,17.61,537500,13.8207818220085,13.9914087580827,13.0640884533317,13.0640884533317,724533.903288604,0.0,1.0
2009-02-09,18.42,18.88,17.57,18.16,723100,13.6649920108103,14.0062458829587,13.0344142035797,13.4721093874221,974717.145056727,0.0,1.0
2009-02-10,16.71,18.53,16.55,18.2,570600,12.396417833911,13.7465961976284,12.2777208349029,13.5017836371741,769151.712030656,0.0,1.0
2009-02-11,16.52,17.5,16.03,16.88,631600,12.2554651475888,12.9824842665136,11.8919555881265,12.5225333953571,851377.885241087,0.0,1.0
2009-02-12,16.71,16.77,15.85,16.1,555400,12.396417833911,12.440929208539,11.7584214642423,11.9438855251925,748662.56723068,0.0,1.0
2009-02-13,16.58,17.02,16.31,16.68,510700,12.2999765222169,12.6263932694892,12.0996753363907,12.374162146597,688408.305878121,0.0,1.0
2009-02-17,15.77,16.16,15.3,16.16,949000,11.6990729647383,11.9883968998206,11.3504005301519,11.9883968998206,1279223.57994583,0.0,1.0
2009-02-18,15.72,16.25,15.24,15.8,908100,11.6619801525482,12.0551639617626,11.3058891555238,11.7213286520523,1224091.60479327,0.0,1.0
2009-02-19,15.29,16.2,15.21,15.92,512700,11.3429819677139,12.0180711495726,11.2836334682098,11.8103514013084,691104.245983381,0.0,1.0
2009-02-20,15.29,15.4,14.53,14.93,686300,11.3429819677139,11.424586154532,10.7791712224253,11.0759137199456,925111.847119942,0.0,1.0
2009-02-23,13.67,15.52,13.63,15.52,575700,10.1411748527566,11.5136089037881,10.1115006030046,11.5136089037881,776026.359299071,0.0,1.0
2009-02-24,14.56,14.69,13.7,13.9,638300,10.8014269097393,10.8978682214334,10.1634305400706,10.3118017888308,860409.284593706,0.0,1.0
2009-02-25,13.76,14.68,13.64,14.44,501400,10.2079419146987,10.8904496589954,10.1189191654426,10.7124041604832,675872.184388663,0.0,1.0
2009-02-26,13.64,14.32,13.59,14.01,427600,10.1189191654426,10.6233814112271,10.0818263532526,10.3934059756489,576391.994504572,0.0,1.0
2009-02-27,13.7,14.12,13.11,13.4,701600,10.1634305400706,10.475010162467,9.72573535622819,9.94087366693041,945735.788925186,0.0,1.0
2009-03-02,12.15,13.55,12.1,13.28,734800,9.01355336217944,10.0521521035005,8.9764605499894,9.85185091767432,990488.394672497,0.0,1.0
2009-03-03,12.67,13.03,12.015,12.41,999600,9.39931860895585,9.66638685672413,8.91340276926634,9.20643598556764,1347430.86460891,0.0,1.0
2009-03-04,13.57,13.81,12.7,12.7,812000,10.0669892283765,10.2450347268887,9.42157429626987,9.42157429626987,1094551.68273553,0.0,1.0
2009-03-05,12.61,13.4,12.49,13.18,806200,9.3548072343278,9.94087366693041,9.26578448507171,9.77766529329424,1086733.45643028,0.0,1.0
2009-03-06,12.64,13.03,12.25,12.86,767700,9.37706292164182,9.66638685672413,9.08773898655952,9.54027129527799,1034836.60940402,0.0,1.0
2009-03-09,12.64,12.79,12.34,12.4,691400,9.37706292164182,9.48834135821194,9.15450604850159,9.19901742312964,931986.494388357,0.0,1.0
2009-03-10,13.96,13.99,13.02,13.14,653800,10.3563131634589,10.3785688507729,9.65896829428612,9.74799104354221,881302.820409465,0.0,1.0
2009-03-11,14.21,14.44,13.78,14.12,588100,10.541777224409,10.7124041604832,10.2227790395747,10.475010162467,792741.187951684,0.0,1.0
2009-03-12,14.65,14.74,13.46,13.87,507600,10.8681939716814,10.9349610336235,9.98538504155846,10.2895461015168,684229.598714968,0.0,1.0
2009-03-13,15.01,15.19,14.72,14.89,467200,11.1352622194497,11.2687963433338,10.9201239087474,11.0462394701936,629771.608588717,0.0,1.0
2009-03-16,14.94,15.58,14.77,15.16,572400,11.0833322823836,11.5581202784161,10.9572167209375,11.2465406560198,771578.058125391,0.0,1.0
2009-03-17,14.96,15.13,14.42,14.75,559500,11.0981694072596,11.2242849687058,10.6975670356072,10.9423795960615,754189.244446466,0.0,1.0
2009-03-18,15.12,15.3,14.07,14.62,745100,11.2168664062677,11.3504005301519,10.4379173502769,10.8459382843674,1004372.48621459,0.0,1.0
2009-03-19,15.64,16.25,15.35,15.39,701500,11.6026316530442,12.0551639617626,11.3874933423419,11.417167592094,945600.991919915,0.0,1.0
2009-03-20,14.64,15.81,14.44,15.81,2330700,10.8607754092434,11.7287472144903,10.7124041604832,11.7287472144903,3141713.80166465,0.0,1.0
2009-03-23,14.17,15.5,13.75,15.12,1529100,10.512102974657,11.498771778912,10.2005233522607,11.2168664062677,2061181.00747648,0.0,1.0
2009-03-24,13.61,14.14,13.35,13.97,884300,10.0966634781286,10.489847287343,9.90378085474037,10.3637317258969,1192009.91754067,0.0,1.0
2009-03-25,13.25,13.89,12.71,13.61,1012100,9.8295952303603,10.3043832263928,9.42899285870788,10.0966634781286,1364280.49026679,0.0,1.0
2009-03-26,14.19,14.28,13.37,13.37,957500,10.526940099533,10.5937071614751,9.91861797961639,9.91861797961639,1290681.32539319,0.0,1.0
2009-03-27,14.28,14.5,13.9,14.16,997700,10.5937071614751,10.7569155351113,10.3118017888308,10.504684412219,1344869.72150891,0.0,1.0
2009-03-30,13.78,13.87,13.35,13.48,779700,10.2227790395747,10.2895461015168,9.90378085474037,10.0002221664345,1051012.25003558,0.0,1.0
2009-03-31,14.12,14.42,13.75,13.75,649300,10.475010162467,10.6975670356072,10.2005233522607,10.2005233522607,875236.955172633,0.0,1.0
2009-04-01,14.42,14.59,13.52,13.68,790900,10.6975670356072,10.8236825970533,10.0298964161865,10.1485934151946,1066109.51462504,0.0,1.0
2009-04-02,15.62,15.94,14.8,14.9,615900,11.5877945281681,11.8251885261844,10.9794724082515,11.0536580326316,830214.755414797,0.0,1.0
2009-04-03,15.99,16.24,15.43,15.75,518500,11.8622813383744,12.0477453993246,11.446841841846,11.6842358398622,698922.472288637,0.0,1.0
2009-04-06,15.93,15.96,15.445,15.74,461200,11.8177699637464,11.8400256510604,11.457969685503,11.6768172774242,621683.788272938,0.0,1.0
2009-04-07,14.89,15.57,14.86,15.57,627300,11.0462394701936,11.5507017159781,11.0239837828795,11.5507017159781,845581.614014774,0.0,1.0
2009-04-08,15.53,15.55,14.85,15.06,370800,11.5210274662261,11.5358645911021,11.0165652204415,11.1723550316397,499827.295515189,0.0,1.0
2009-04-09,16.87,16.89,15.6,15.6,620100,12.5151148329191,12.5299519577951,11.5729574032921,11.5729574032921,835876.229635841,0.0,1.0
2009-04-13,17.34,17.46,16.37,16.59,568700,12.8637872675055,12.9528100167616,12.1441867110187,12.3073950846549,766590.568930658,0.0,1.0
2009-04-14,16.85,17.61,16.75,17.1,658600,12.5002777080431,13.0640884533317,12.426092083663,12.6857417689933,887773.076662093,0.0,1.0
2009-04-15,16.92,16.99,16.25,16.77,436200,12.5522076451092,12.6041375821752,12.0551639617626,12.440929208539,587984.536957187,0.0,1.0
2009-04-16,17.5,17.77,16.59,17.03,669000,12.9824842665136,13.1827854523398,12.3073950846549,12.6338118319272,901791.965209445,0.0,1.0
2009-04-17,18.03,18.15,17.52,17.58,540300,13.375668075728,13.4646908249841,12.9973213913896,13.0418327660177,728308.219435969,0.0,1.0
2009-04-20,17.06,18.0,16.847,18.0,738400,12.6560675192413,13.353412388414,12.4980521393117,13.353412388414,995341.086861961,0.0,1.0
2009-04-21,17.86,18.1,16.86,16.86,1009900,13.2495525142819,13.4275980127941,12.5076962704811,12.5076962704811,1361314.956151,0.0,1.0
2009-04-22,18.02,18.8,17.39,17.56,1081500,13.36824951329,13.9468973834546,12.9008800796955,13.0269956411416,1457829.61191931,0.0,1.0
2009-04-23,18.24,18.48,17.87,18.05,752500,13.5314578869262,13.7095033854384,13.2569710767199,13.390505200604,1014347.46460404,0.0,1.0
2009-04-24,19.32,19.46,18.22,18.37,655500,14.332662630231,14.4365225043631,13.5166207620502,13.6278991986203,883594.369498941,0.0,1.0
2009-04-27,18.49,19.441,18.45,18.98,950700,13.7169219478764,14.4224272357309,13.6872476981243,14.0804315073387,1281515.1290353,0.0,1.0
2009-04-28,18.76,19.43,18.0,18.06,1017800,13.9172231337026,14.4142668170491,13.353412388414,13.397923763042,1371963.91956677,0.0,1.0
2009-04-29,19.66,19.78,18.4,19.0,811500,14.5848937531233,14.6739165023794,13.6501548859343,14.0952686322148,1093877.69770921,0.0,1.0
2009-04-30,20.67,21.37,19.74,20.23,786000,15.3341685593621,15.8534679300226,14.6442422526273,15.0077518120897,1059504.46136715,0.0,1.0
2009-05-01,20.68,21.11,20.03,20.59,539600,15.4751212456842,15.7968960104639,14.9887175314823,15.4077730391024,721088.243693863,0.18,1.0
2009-05-04,22.47,22.47,20.94,20.94,655000,16.8146022432555,16.8146022432555,15.669682731365,15.669682731365,875301.704261454,0.0,1.0
2009-05-05,22.38,22.6,21.43,22.41,693900,16.7472540366737,16.9118829860959,16.0363563005325,16.7697034388677,927285.271125226,0.0,1.0
2009-05-06,22.45,23.244,22.01,22.61,565000,16.7996359751262,17.393796819859,16.4703780762819,16.9193661201605,755031.241080491,0.0,1.0
2009-05-07,21.59,23.29,21.12,23.18,650200,16.1560864455668,17.4282192365563,15.8043791445286,17.3459047618453,868887.279558469,0.0,1.0
2009-05-08,22.23,22.72,21.56,21.94,475700,16.6350070257041,17.0016805948716,16.1336370433729,16.4179961378294,635696.214835377,0.0,1.0
2009-05-11,21.33,21.74,20.9035,21.74,747800,15.9615249598861,16.2683334565365,15.642369292029,16.2683334565365,999313.915185822,0.0,1.0
2009-05-12,21.08,21.63,20.31,21.57,828200,15.77444660827,16.1860189818254,15.1982452852924,16.1411201774375,1106755.52896081,0.0,1.0
2009-05-13,19.51,20.88,19.1,20.38,988900,14.5995945601208,15.6247839269771,14.2927860634704,15.2506272237449,1321505.12266283,0.0,1.0
2009-05-14,19.68,20.13,18.5,19.53,764200,14.7268078392198,15.0635488721288,13.8437980195918,14.6145608282501,1021229.86625435,0.0,1.0
2009-05-15,19.48,20.04,19.22,19.6,633600,14.5771451579269,14.996200665547,14.3825836722462,14.6669427667026,846704.060793979,0.0,1.0
2009-05-18,20.64,20.68,19.43,19.74,631200,15.4451887094256,15.4751212456842,14.5397294876037,14.7717066436077,843496.848442488,0.0,1.0
2009-05-19,21.2,21.91,20.54,20.62,656800,15.8642442170457,16.3955467356354,15.3703573687792,15.4302224412963,877707.113525072,0.0,1.0
2009-05-20,21.73,22.45,21.21,21.43,873800,16.2608503224719,16.7996359751262,15.8717273511104,16.0363563005325,1167692.56363917,0.0,1.0
2009-05-21,20.95,21.53,20.38,21.3,577100,15.6771658654296,16.111187641179,15.2506272237449,15.9390755576922,771200.93668593,0.0,1.0
2009-05-22,21.24,21.89,20.92,21.17,366700,15.8941767533043,16.3805804675062,15.6547164632357,15.8417948148518,490035.320538434,0.0,1.0
2009-05-26,22.33,22.43,20.92,20.92,451900,16.7098383663505,16.7846697069969,15.6547164632357,15.6547164632357,603891.359016413,0.0,1.0
2009-05-27,21.55,22.75,21.53,22.23,1131000,16.1261539093083,17.0241299970656,16.111187641179,16.6350070257041,1511398.82064076,0.0,1.0
2009-05-28,21.91,22.17,21.21,22.07,532800,16.3955467356354,16.5901082213162,15.8717273511104,16.5152768806698,712001.142031303,0.0,1.0
2009-05-29,22.48,22.57,21.98,22.49,687600,16.8220853773202,16.889433583902,16.447928674088,16.8295685113848,918866.338702555,0.0,1.0
2009-06-01,23.74,24.09,22.64,22.955,714400,17.7649602694653,18.0268699617279,16.9418155223545,17.1775342453908,954680.20996089,0.0,1.0
2009-06-02,23.94,24.29,23.25,23.78,1072100,17.9146229507582,18.1765326430208,17.3982867002978,17.7948928057239,1432688.48418123,0.0,1.0
2009-06-03,23.23,23.81,22.77,23.54,634600,17.3833204321685,17.8173422079178,17.0390962651948,17.6152975881725,848040.399273767,0.0,1.0
2009-06-04,23.75,23.92,23.19,23.39,657900,17.77244340353,17.8996566826289,17.3533878959099,17.5030505772028,879177.085852838,0.0,1.0
2009-06-05,24.46,24.69,23.8,24.18,985400,18.3037459221197,18.4758580056065,17.8098590738532,18.0942181683097,1316827.93798357,0.0,1.0
2009-06-08,23.66,24.36,23.16,24.05,567200,17.7050951969482,18.2289145814733,17.330938493716,17.9969374254693,757971.185736023,0.0,1.0
2009-06-09,24.39,24.82,23.57,23.86,565400,18.2513639836672,18.5731387484469,17.6377469903664,17.8547578782411,755565.776472405,0.0,1.0
2009-06-10,24.74,25.07,23.95,24.73,392400,18.5132736759298,18.760217100063,17.9221060848229,18.5057905418651,524379.219468997,0.0,1.0
2009-06-11,24.28,25.25,24.2,24.68,734200,18.1690495089561,18.8949135132266,18.109184436439,18.4683748715419,981139.711860701,0.0,1.0
2009-06-12,23.59,24.08,23.24,23.96,612900,17.6527132584957,18.0193868276632,17.3908035662331,17.9295892188875,819041.854262356,0.0,1.0
2009-06-15,22.1,23.1,21.42,23.1,814400,16.5377262828637,17.2860396893281,16.0288731664679,17.2860396893281,1088314.05793973,0.0,1.0
2009-06-16,21.22,22.8,20.87,22.47,585600,15.879210485175,17.0615456673888,15.6173007929125,16.8146022432555,782559.813764132,0.0,1.0
2009-06-17,20.6,21.16,20.17,20.95,227000,15.4152561731671,15.8343116807871,15.0934814083874,15.6771658654296,303348.834911983,0.0,1.0
2009-06-18,20.8,21.17,20.19,20.52,145300,15.5649188544599,15.8417948148518,15.1084476765166,15.3553911006499,194169.981113266,0.0,1.0
2009-06-19,21.06,21.35,20.85,21.28,531800,15.7594803401407,15.9764912280154,15.6023345247832,15.9241092895629,710664.803551512,0.0,1.0
2009-06-22,19.15,20.91,19.13,20.91,512600,14.3302017337936,15.647233329171,14.3152354656644,15.647233329171,685007.104739575,0.0,1.0
2009-06-23,19.21,19.69,18.69,19.33,801100,14.3751005381815,14.7342909732844,13.98597756682,14.4648981469572,1070540.75615855,0.0,1.0
2009-06-24,19.52,20.22,19.29,19.68,384000,14.6070776941855,15.1308970787106,14.4349656106987,14.7268078392198,513153.976238775,0.0,1.0
2009-06-25,20.39,20.44,19.13,19.5,416700,15.2581103578095,15.2955260281328,14.3152354656644,14.5921114260562,556852.244527859,0.0,1.0
2009-06-26,20.24,20.47,19.86,20.33,547200,15.1458633468399,15.3179754303267,14.8615042523834,15.2132115534217,731244.416140253,0.0,1.0
2009-06-29,20.84,21.33,20.11,20.25,732000,15.5948513907185,15.9615249598861,15.0485826039995,15.1533464809045,978199.767205166,0.0,1.0
2009-06-30,20.81,21.22,20.55,21.07,534400,15.5724019885246,15.879210485175,15.3778405028438,15.7669634742053,714139.283598961,0.0,1.0
2009-07-01,20.89,22.17,20.82,21.07,511600,15.6322670610417,16.5901082213162,15.5798851225892,15.7669634742053,683670.766259787,0.0,1.0
2009-07-02,20.21,20.71,20.03,20.41,694900,15.1234139446459,15.4975706478781,14.9887175314823,15.2730766259388,928621.609605015,0.0,1.0
2009-07-06,18.71,19.62,18.07,19.62,1164800,14.0009438349493,14.6819090348319,13.5220232548121,14.6819090348319,1556567.06125762,0.0,1.0
2009-07-07,17.94,18.76,17.64,18.76,1044100,13.4247425119717,14.0383595052725,13.2002484900324,14.0383595052725,1395271.00674715,0.0,1.0
2009-07-08,17.18,18.09,16.53,18.07,1073400,12.8560243230587,13.5369895229414,12.3696206088569,13.5220232548121,1434425.72420496,0.0,1.0
2009-07-09,17.08,17.63,17.0,17.5,676200,12.7811929824123,13.1927653559677,12.7213279098951,13.0954846131274,903632.080032968,0.0,1.0
2009-07-10,16.87,17.12,16.52,16.89,603800,12.6240471670548,12.8111255186709,12.3621374747922,12.6390134351841,806881.17409628,0.0,1.0
2009-07-13,17.3,17.39,16.29,16.92,711300,12.9458219318345,13.0131701384163,12.1900253913054,12.661462837378,950537.560673542,0.0,1.0
2009-07-14,17.35,17.72,17.19,17.35,644000,12.9832376021577,13.2601135625495,12.8635074571234,12.9832376021577,860601.980983779,0.0,1.0
2009-07-15,18.0,18.42,17.69,17.81,886300,13.4696413163596,13.7839329470746,13.2376641603556,13.3274617691313,1184396.79463652,0.0,1.0
2009-07-16,18.86,19.01,17.92,17.92,626600,14.113190845919,14.2254378568886,13.4097762438424,13.4097762438424,837349.691435458,0.0,1.0
2009-07-17,18.68,19.04,18.25,18.79,434900,13.9784944327554,14.2478872590826,13.6567196679757,14.0608089074665,581173.604860007,0.0,1.0
2009-07-20,19.47,19.56,18.91,19.06,404600,14.5696620238623,14.6370102304441,14.1506065162422,14.2628535272118,540682.548922416,0.0,1.0
2009-07-21,18.99,19.99,18.5,19.75,490600,14.2104715887593,14.9587849952238,13.8437980195918,14.7791897776723,655607.658184229,0.0,1.0
2009-07-22,18.02,18.76,17.54,18.71,1132000,13.4846075844889,14.0383595052725,13.1254171493859,14.0009438349493,1512735.15912055,0.0,1.0
2009-07-23,18.23,18.87,18.07,18.08,788000,13.6417533998464,14.1206739799836,13.5220232548121,13.5295063888767,1053034.72207332,0.0,1.0
2009-07-24,18.39,18.71,17.91,18.16,654900,13.7614835448807,14.0009438349493,13.4022931097778,13.5893714613939,875168.070413473,0.0,1.0
2009-07-27,18.55,18.77,18.24,18.53,364000,13.881213689915,14.0458426393372,13.649236533911,13.8662474217857,486427.206643005,0.0,1.0
2009-07-28,18.0,18.39,17.74,18.18,601900,13.4696413163596,13.7614835448807,13.2750798306788,13.6043377295232,804342.130984682,0.0,1.0
2009-07-29,17.29,17.78,16.95,17.78,1011300,12.9383387977698,13.3050123669374,12.6839122395719,13.3050123669374,1351439.10461009,0.0,1.0
2009-07-30,18.05,18.95,16.62,17.11,1177500,13.5070569866828,14.1805390525008,12.4369688154387,12.8036423846062,1573538.55995093,0.0,1.0
2009-07-31,18.69,18.73,17.91,17.91,951600,13.98597756682,14.0159101030786,13.4022931097778,13.4022931097778,1271659.69736672,0.0,1.0
2009-08-03,19.32,19.54,18.89,19.08,1521600,14.4574150128926,14.6220439623148,14.1356402481129,14.2778197953411,2033372.63084615,0.0,1.0
2009-08-04,19.39,19.42,18.86,19.22,1140000,14.5097969513451,14.532246353539,14.113190845919,14.3825836722462,1523425.86695886,0.0,1.0
2009-08-05,19.36,19.61,19.0,19.13,785400,14.4873475491512,14.6744259007673,14.217954722824,14.3152354656644,1049560.24202587,0.0,1.0
2009-08-06,19.19,19.63,18.85,19.52,694700,14.3601342700522,14.6893921688966,14.1057077118543,14.6070776941855,928354.341909057,0.0,1.0
2009-08-07,19.75,19.99,19.17,19.61,558600,14.7791897776723,14.9587849952238,14.3451680019229,14.6744259007673,746478.674809843,0.0,1.0
2009-08-10,19.16,19.76,18.89,19.55,415300,14.3376848678583,14.7866729117369,14.1356402481129,14.6295270963794,554981.370656154,0.0,1.0
2009-08-11,18.78,19.11,18.38,18.79,497300,14.0533257734018,14.3002691975351,13.754000410816,14.0608089074665,664561.12599881,0.0,1.0
2009-08-12,19.15,19.56,18.5,18.5,466000,14.3302017337936,14.6370102304441,13.8437980195918,13.8437980195918,622733.731581432,0.0,1.0
2009-08-13,19.55,19.8,19.29,19.39,406700,14.6295270963794,14.8166054479955,14.4349656106987,14.5097969513451,543488.859729974,0.0,1.0
2009-08-14,19.24,19.59,18.86,19.59,378000,14.3975499403754,14.659459632638,14.113190845919,14.659459632638,505135.945360046,0.0,1.0
2009-08-17,18.05,18.81,17.9,18.81,529900,13.5070569866828,14.0757751755957,13.3948099757131,14.0757751755957,708125.760439913,0.0,1.0
2009-08-18,18.36,18.62,18.03,18.18,304800,13.7390341426868,13.9335956283675,13.4920907185535,13.6043377295232,407315.968639527,0.0,1.0
2009-08-19,18.72,18.98,17.86,18.0,367500,14.0084269690139,14.2029884546947,13.3648774394545,13.4696413163596,491104.391322267,0.0,1.0
2009-08-20,18.99,19.16,18.59,18.7,287200,14.2104715887593,14.3376848678583,13.9111462261736,13.9934607008847,383796.411395252,0.0,1.0
2009-08-21,19.77,19.91,19.14,19.27,560600,14.7941560458016,14.8989199227066,14.322718599729,14.4199993425694,749151.35176942,0.0,1.0
2009-08-24,20.24,20.55,19.89,19.96,685400,15.1458633468399,15.3778405028438,14.8839536545773,14.9363355930298,915926.39404702,0.0,1.0
2009-08-25,19.64,20.49,19.58,20.36,669900,14.6968753029612,15.332941698456,14.6519764985733,15.2356609556156,895213.147610302,0.0,1.0
2009-08-26,19.97,20.05,19.25,19.55,506400,14.9438187270945,15.0036837996116,14.4050330744401,14.6295270963794,676721.806164883,0.0,1.0
2009-08-27,21.45,21.45,19.83,20.21,1298500,16.0513225686618,16.0513225686618,14.8390548501895,15.1234139446459,1735235.51600534,0.0,1.0
2009-08-28,21.75,22.0,21.01,21.83,771600,16.4105130037647,16.5991395900149,15.8521783084642,16.4708735113648,1022655.41583923,0.18,1.0
2009-08-31,21.31,21.57,20.9,21.41,622200,16.0785302119644,16.2747018616646,15.7691826105142,16.1539808464645,824645.152585752,0.0,1.0
2009-09-01,20.21,21.9,20.1,21.21,672900,15.2485732324637,16.5236889555148,15.1655775345136,16.0030795774644,891841.406581406,0.0,1.0
2009-09-02,20.17,20.6,19.94,20.06,337400,15.2183929786637,15.542830707014,15.0448565193135,15.1353972807136,447179.804696932,0.0,1.0
2009-09-03,20.54,20.85,20.01,20.59,392400,15.4975603263139,15.7314572932641,15.0976719634636,15.535285643564,520075.149268159,0.0,1.0
2009-09-04,20.92,20.95,20.25,20.61,363300,15.7842727374142,15.8069079277642,15.2787534862637,15.550375770464,481506.885140473,0.0,1.0
2009-09-08,22.57,22.742,21.43,21.45,742500,17.0292082066653,17.1589832980054,16.1690709733645,16.1841611002645,984087.151711538,0.0,1.0
2009-09-09,22.29,22.8,21.971,22.8,385900,16.8179464300651,17.2027446660154,16.5772589060099,17.2027446660154,511460.244909741,0.0,1.0
2009-09-10,23.63,23.75,22.0,22.49,608900,17.828984932366,17.9195256937661,16.5991395900149,16.9688476990652,807017.732898526,0.0,1.0
2009-09-11,23.59,24.15,23.5,23.6,652600,17.798804678566,18.2213282317664,17.7308991075159,17.806349742016,864936.397585117,0.0,1.0
2009-09-14,24.33,24.4,22.7,23.15,606200,18.3571393738665,18.4099548180165,17.1272940315154,17.4668218867657,803439.234165029,0.0,1.0
2009-09-15,24.64,25.04,23.81,24.24,700000,18.5910363408167,18.892838878817,17.9647960744661,18.2892338028164,927758.9309065,0.0,1.0
2009-09-16,25.66,26.12,24.54,24.94,765700,19.3606328127174,19.7077057314177,18.5155857063166,18.8173882443169,1014835.73342158,0.0,1.0
2009-09-17,25.39,26.3,25.19,25.59,516700,19.1569160995672,19.8435168735178,19.0060148305671,19.3078173685673,684818.627999127,0.0,1.0
2009-09-18,25.1,25.53,24.36,25.53,874300,18.938109259517,19.2625469878673,18.3797745642165,19.2625469878673,1158770.90470222,0.0,1.0
2009-09-21,24.42,24.84,23.71,24.67,572400,18.4250449449165,18.7419376098168,17.8893454399661,18.6136715311667,758641.731501261,0.0,1.0
2009-09-22,25.32,25.78,24.71,24.71,515800,19.1041006554172,19.4511735741175,18.6438517849667,18.6438517849667,683625.79508796,0.0,1.0
2009-09-23,25.19,26.11,25.13,25.35,637800,19.0060148305671,19.7001606679677,18.960744449867,19.1267358457672,845320.92304595,0.0,1.0
2009-09-24,24.47,25.66,24.2901,25.31,879100,18.4627702621666,19.3606328127174,18.327034570701,19.0965555919671,1165132.68022843,0.0,1.0
2009-09-25,23.91,24.68,23.74,24.46,596100,18.0402467089662,18.6212165946167,17.9119806303161,18.4552251987166,790052.99816195,0.0,1.0
2009-09-28,24.29,24.43,23.69,23.98,321200,18.3269591200665,18.4325900083666,17.8742553130661,18.0930621531162,425708.812295953,0.0,1.0
2009-09-29,23.95,24.6,23.81,24.15,697500,18.0704269627662,18.5608560870167,17.9647960744661,18.2213282317664,924445.506153265,0.0,1.0
2009-09-30,23.39,24.15,23.12,24.07,705100,17.6479034095658,18.2213282317664,17.4441866964157,18.1609677241663,934518.317403108,0.0,1.0
2009-10-01,22.63,23.32,22.63,23.18,546000,17.0744785873653,17.5950879654158,17.0744785873653,17.4894570771157,723651.966107072,0.0,1.0
2009-10-02,22.27,22.85,21.95,22.18,373700,16.8028563031651,17.2404699832655,16.5614142727649,16.734950732115,495290.732113942,0.0,1.0
2009-10-05,23.53,23.58,22.33,22.33,433200,17.7535342978659,17.791259615116,16.8481266838651,16.8481266838651,574150.241240996,0.0,1.0
2009-10-06,23.74,24.33,23.6,23.93,625500,17.9119806303161,18.3571393738665,17.806349742016,18.0553368358662,829018.873260022,0.0,1.0
2009-10-07,23.83,23.96,23.32,23.59,431300,17.9798862013661,18.0779720262162,17.5950879654158,17.798804678566,571632.038428535,0.0,1.0
2009-10-08,24.5,24.96,23.87,24.1,594900,18.4854054525166,18.8324783712169,18.0100664551662,18.1836029145163,788462.554280396,0.0,1.0
2009-10-09,23.94,24.6,23.52,24.3,390500,18.0628818993162,18.5608560870167,17.7459892344159,18.3345041835165,517556.946455699,0.0,1.0
2009-10-12,23.59,24.75,22.73,22.73,419700,17.798804678566,18.6740320387668,17.1499292218654,17.1499292218654,556257.747573511,0.0,1.0
2009-10-13,23.49,23.62,22.65,22.98,446000,17.7233540440659,17.821439868916,17.0895687142653,17.3385558081156,591114.975977571,0.0,1.0
2009-10-14,24.68,24.86,23.77,23.92,509400,18.6212165946167,18.7570277367168,17.9346158206661,18.0477917724162,675143.427719674,0.0,1.0
2009-10-15,24.62,24.93,24.04,24.51,498700,18.5759462139167,18.8098431808669,18.1383325338163,18.4929505159666,660961.969775816,0.0,1.0
2009-10-16,23.7,24.29,23.41,24.29,419500,17.8818003765161,18.3269591200665,17.6629935364659,18.3269591200665,555992.673593252,0.0,1.0
2009-10-19,24.37,24.55,23.64,23.95,443800,18.3873196276665,18.5231307697666,17.836529995816,18.0704269627662,588199.162194722,0.0,1.0
2009-10-20,23.56,24.55,23.12,24.48,515500,17.776169488216,18.5231307697666,17.4441866964157,18.4703153256166,683228.184117572,0.0,1.0
2009-10-21,22.88,24.32,22.84,23.42,815900,17.2631051736155,18.3495943104165,17.2329249198155,17.6705385999159,1081369.30246659,0.0,1.0
2009-10-22,22.9,23.11,21.9,22.71,676700,17.2781953005155,17.4366416329657,16.5236889555148,17.1348390949654,896877.812206328,0.0,1.0
2009-10-23,21.53,23.12,21.1807,23.12,1194400,16.3803327499647,17.5900275512858,16.1145803008443,17.5900275512858,1569896.80200821,0.18,1.0
2009-10-26,21.37,22.14,20.8,21.78,954900,16.2586024554921,16.8444294976414,15.8249382814336,16.5705363350781,1255102.52531618,0.0,1.0
2009-10-27,23.36,24.4,21.4,21.78,1501900,17.7726229929947,18.5638699070664,16.2814268857057,16.5705363350781,1974068.99442074,0.0,1.0
2009-10-28,21.36,23.18,20.94,23.16,1228400,16.2509943120876,17.635676411713,15.9314522890971,17.620460124904,1614585.75986846,0.0,1.0
2009-10-29,22.26,22.8,21.61,21.83,675300,16.9357272184958,17.3465669623407,16.441197897201,16.6085770521008,887601.565971321,0.0,1.0
2009-10-30,21.03,22.1,20.65,22.06,729800,15.9999255797379,16.8139969240232,15.7108161303656,16.7835643504051,959235.336659073,0.0,1.0
2009-11-02,20.83,21.97,20.13,21.15,797400,15.8477627116472,16.7150910597643,15.3151926733298,16.0912233005924,1048087.49993415,0.0,1.0
2009-11-03,21.36,21.559,20.12,20.43,582900,16.2509943120876,16.4023963658379,15.3075845299252,15.5434369754658,766152.751080533,0.0,1.0
2009-11-04,21.12,22.02,20.97,21.56,663600,16.0683988703788,16.7531317767869,15.9542767193107,16.4031571801783,872223.30694294,0.0,1.0
2009-11-05,22.17,22.21,21.07,21.33,669200,16.867253927855,16.8976865014731,16.0303581533561,16.228169881874,879583.841178747,0.0,1.0
2009-11-06,22.29,22.99,21.72,21.97,338800,16.9585516487094,17.4911216870269,16.5248874746509,16.7150910597643,445312.321266228,0.0,1.0
2009-11-09,22.99,23.2099,22.51,22.63,443800,17.4911216870269,17.6584247604926,17.1259308036092,17.2172285244636,583322.338187579,0.0,1.0
2009-11-10,22.62,23.23,22.25,22.8,301600,17.2096203810591,17.6737171287357,16.9281190750913,17.3465669623407,396417.343842663,0.0,1.0
2009-11-11,22.91,23.43,22.5,22.93,372600,17.4302565397906,17.8258799968264,17.1183226602046,17.4454728265997,489738.402903768,0.0,1.0
2009-11-12,22.02,23.0,21.81,22.84,328200,16.7531317767869,17.4987298304314,16.5933607652917,17.3769995359588,431379.88146274,0.0,1.0
2009-11-13,22.27,22.55,21.76,22.09,443500,16.9433353619003,17.1563633772273,16.555320048269,16.8063887806187,582928.02385352,0.0,1.0
2009-11-16,23.78,23.98,22.47,22.57,584400,18.0921650159852,18.2443278840759,17.095498229991,17.1715796640364,768124.322750836,0.0,1.0
2009-11-17,23.93,23.98,23.5,23.58,418700,18.2062871670532,18.2443278840759,17.8791370006582,17.9400021478945,550331.372237809,0.0,1.0
2009-11-18,24.32,24.81,23.94,24.02,670900,18.5030047598301,18.8758037866523,18.2138953104577,18.274760457694,881818.289071759,0.0,1.0
2009-11-19,24.01,24.18,23.13,24.04,499700,18.2671523142895,18.3964907521666,17.5976356946904,18.2899767445031,656796.24243428,0.0,1.0
2009-11-20,23.91,24.02,23.0,23.9,389100,18.1910708802441,18.274760457694,17.4987298304314,18.1834627368396,511425.691277124,0.0,1.0
2009-11-23,24.19,25.3,24.06,24.45,405100,18.4040988955711,19.2486028134746,18.3051930313122,18.601910624089,532455.789093711,0.0,1.0
2009-11-24,24.41,24.48,23.7745,24.19,346500,18.5714780504709,18.6247350543027,18.0879805371127,18.4040988955711,455433.05584046,0.0,1.0
2009-11-25,24.69,24.73,24.29,24.56,442300,18.7845060657979,18.814938639416,18.4801803296165,18.6856002015389,581350.766517274,0.0,1.0
2009-11-27,23.6,23.89,23.263,23.38,242100,17.9552184347035,18.1758545934351,17.6988240019707,17.7878392798038,318211.667587231,0.0,1.0
2009-11-30,23.18,23.77,22.8,23.66,678600,17.635676411713,18.0845568725806,17.3465669623407,18.0008672951307,891939.023645995,0.0,1.0
2009-12-01,23.55,24.09,23.38,23.52,491700,17.9171777176809,18.3280174615258,17.7878392798038,17.8943532874673,646281.193525985,0.0,1.0
2009-12-02,23.8,23.95,23.32,23.56,566000,18.1073813027942,18.2215034538623,17.7421904193765,17.9247858610854,743939.710261764,0.0,1.0
2009-12-03,23.39,24.0,23.02,23.99,415200,17.7954474232083,18.259544170885,17.5139461172405,18.2519360274804,545731.03834043,0.0,1.0
2009-12-04,23.62,24.54,22.56,23.64,665900,17.9704347215126,18.6703839147299,17.1639715206319,17.9856510083217,875246.383504077,0.0,1.0
2009-12-07,24.49,24.67,23.35,23.51,511500,18.6323431977072,18.7692897789888,17.7650148495902,17.8867451440627,672305.939574012,0.0,1.0
2009-12-08,24.41,24.9982,23.74,24.3,680100,18.5714780504709,19.0189890455257,18.061732442367,18.487788473021,893910.595316298,0.0,1.0
2009-12-09,25.26,25.48,23.85,24.3,549900,19.2181702398564,19.3855493947562,18.1454220198169,18.487788473021,722778.174333822,0.0,1.0
2009-12-10,25.42,26.25,25.29,25.48,492400,19.339900534329,19.9713764369054,19.24099467007,19.3855493947562,647201.260305462,0.0,1.0
2009-12-11,26.07,26.44,25.37,25.7,583600,19.8344298556238,20.1159311615916,19.3018598173063,19.552928549656,767072.817860007,0.0,1.0
2009-12-14,26.55,27.055,25.85,26.32,535700,20.1996207390415,20.5838319809705,19.667050700724,20.0246334407372,704113.9625216,0.0,1.0
2009-12-15,25.98,26.54,25.88,26.2,559000,19.765956564983,20.1920125956369,19.6898751309376,19.9333357198827,734739.042467004,0.0,1.0
2009-12-16,25.43,26.5,25.23,26.13,595400,19.3475086777335,20.1615800220188,19.1953458096428,19.880078716051,782582.514999741,0.0,1.0
2009-12-17,25.34,25.64,24.48,24.9,362400,19.2790353870927,19.5072796892288,18.6247350543027,18.9442770772931,476331.715545694,0.0,1.0
2009-12-18,25.44,26.29,24.86,25.61,850200,19.3551168211381,20.0018090105236,18.913844503675,19.4844552590151,1117486.82272888,0.0,1.0
2009-12-21,26.1,26.29,25.67,25.74,315300,19.8572542858374,20.0018090105236,19.5301041194424,19.5833611232741,414424.365098116,0.0,1.0
2009-12-22,26.84,26.93,25.49,26.21,491800,20.420256897773,20.4887301884138,19.3931575381607,19.9409438632873,646412.63163734,0.0,1.0
2009-12-23,27.78,27.95,26.681,26.74,371000,21.1354223777993,21.2647608156764,20.2992874176409,20.3441754637276,487635.39312211,0.0,1.0
2009-12-24,27.9,28.17,27.67,27.95,130600,21.2267200986538,21.4321399705762,21.0517328003494,21.2647608156764,171658.17342789,0.0,1.0
2009-12-28,27.45,28.22,27.33,28.0,312700,20.8843536454497,21.4701806875989,20.7930559245952,21.3028015326991,411006.97420292,0.0,1.0
2009-12-29,27.63,27.91,27.37,27.66,270600,21.0213002267313,21.2343282420583,20.8234884982134,21.0441246569449,355671.529323026,0.0,1.0
2009-12-30,27.79,28.16,27.35,27.35,371800,21.1430305212039,21.4245318271717,20.8082722114043,20.8082722114043,488686.898012938,0.0,1.0
2009-12-31,26.95,28.35,26.94,27.89,300800,20.5039464752229,21.5690865518579,20.4963383318184,21.2191119552492,395365.838951834,0.0,1.0
2010-01-04,28.16,28.756,27.55,27.55,480000,21.4245318271717,21.877977174082,20.960435079495,20.960435079495,630902.934497607,0.0,1.0
2010-01-05,29.45,29.72,28.19,28.51,1188400,22.4059823263567,22.6114021982792,21.4473562573853,21.6908168463304,1562010.515327,0.0,1.0
2010-01-06,30.6,30.91,29.12,29.38,874700,23.2809188178783,23.5167712634189,22.1549135940071,22.352725322525,1149689.16001054,0.0,1.0
2010-01-07,30.83,31.14,30.15,30.93,738900,23.4559061161826,23.6917585617232,22.9385523646742,23.531987550228,971196.204792256,0.0,1.0
2010-01-08,31.67,31.9,30.77,31.12,657700,24.0949901621636,24.2699774604679,23.4102572557554,23.6765422749142,864468.458373076,0.0,1.0
2010-01-11,31.77,33.04,31.21,32.1,505100,24.171071596209,25.137305808585,23.745015565555,24.4221403285586,663893.900447377,0.0,1.0
2010-01-12,30.41,31.41,30.07,31.41,530800,23.1363640931921,23.8971784336457,22.8776872174379,23.8971784336457,697673.495065272,0.0,1.0
2010-01-13,30.6,30.869,29.59,30.5,342300,23.2809188178783,23.4855778754603,22.5124963340202,23.204837383833,449912.655163607,0.0,1.0
2010-01-14,30.67,30.98,30.35,30.35,292900,23.3341758217101,23.5700282672507,23.0907152327649,23.0907152327649,384982.228154894,0.0,1.0
2010-01-15,30.01,30.53,29.56,30.51,505000,22.8320383570107,23.2276618140466,22.4896719038066,23.2124455272375,663762.462336025,0.0,1.0
2010-01-19,31.23,31.26,29.99,29.99,343400,23.760231852364,23.7830562825777,22.8168220702017,22.8168220702017,451358.474388498,0.0,1.0
2010-01-20,31.0,31.1,30.1,30.97,486800,23.5852445540597,23.6613259881051,22.9005116476515,23.5624201238461,639840.726069658,0.0,1.0
2010-01-21,30.43,31.44,30.05,31.11,1314200,23.1515803800012,23.9200028638593,22.8624709306289,23.6689341315096,1727359.65940991,0.0,1.0
2010-01-22,29.25,31.36,28.62,30.0,664700,22.253819458266,23.859137716623,21.7745064237803,22.8244302136062,873669.126167834,0.0,1.0
2010-01-25,29.09,30.05,28.81,29.66,811200,22.1320891637935,22.8624709306289,21.9190611484665,22.565753337852,1066225.95930096,0.0,1.0
2010-01-26,28.77,30.32,28.1,28.97,871200,21.8886285748483,23.0678908025513,21.3788829667445,22.040791442939,1145088.82611316,0.0,1.0
2010-01-27,28.68,29.19,27.0,28.73,1024100,21.8201552842075,22.2081705978388,20.5419871922456,21.8581960012302,1346057.69837292,0.0,1.0
2010-01-28,27.42,29.12,27.2,28.73,490100,20.8615292152361,22.1549135940071,20.6941500603363,21.8581960012302,644178.183744327,0.0,1.0
2010-01-29,26.8,28.42,26.6,27.64,604300,20.5267709054365,21.7675682512129,20.3735860479332,21.1701473069502,788981.378250327,0.18,1.0
2010-02-01,28.82,28.83,26.86,26.98,656200,22.0739379662194,22.0815972090946,20.5727263626875,20.6646372771894,856742.645056867,0.0,1.0
2010-02-02,29.32,29.56,28.6,28.95,467200,22.4569001099775,22.6407219389815,21.9054346229658,22.1735081235965,609981.962466579,0.0,1.0
2010-02-03,28.56,29.56,28.37,29.19,412000,21.8747976514652,22.6407219389815,21.7292720368371,22.3573299526004,537912.175805286,0.0,1.0
2010-02-04,26.64,28.21,26.46,28.21,636300,20.4042230194339,21.6067241508345,20.266356647681,21.6067241508345,830760.96472064,0.0,1.0
2010-02-05,26.98,27.14,25.7,26.57,766200,20.6646372771894,20.787185163192,19.6842541891686,20.3506083193078,1000359.97354857,0.0,1.0
2010-02-08,26.54,27.67,26.39,26.93,351500,20.3276305906823,21.1931250355757,20.2127419475548,20.6263410628136,458922.645134849,0.0,1.0
2010-02-09,28.04,28.36,27.04,27.05,564900,21.4765170219567,21.7216127939619,20.7105927344404,20.7182519773156,737540.262408753,0.0,1.0
2010-02-10,27.22,27.96,27.04,27.93,448300,20.8484591061933,21.4152430789554,20.7105927344404,21.3922653503299,585305.89420755,0.0,1.0
2010-02-11,28.23,28.74,27.31,27.41,569800,21.6220426365848,22.0126640232181,20.9173922920698,20.9939847208214,743937.76158702,0.0,1.0
2010-02-12,28.17,28.3,27.31,27.74,555200,21.5760871793338,21.6756573367109,20.9173922920698,21.2467397357018,724875.82525994,0.0,1.0
2010-02-16,30.37,30.37,28.44,28.75,574300,23.2611206118696,23.2611206118696,21.7828867369632,22.0203232660933,749813.015934409,0.0,1.0
2010-02-17,30.22,30.71,30.03,30.41,688200,23.1462319687422,23.5215348696252,23.0007063541141,23.2917575833703,898522.23152718,0.0,1.0
2010-02-18,30.86,31.0,30.13,30.15,443300,23.6364235127526,23.7436529130049,23.0772987828657,23.0926172686161,578777.833821563,0.0,1.0
2010-02-19,31.08,31.6,30.38,30.72,325100,23.8049268560062,24.2032074855147,23.2687798547448,23.5291941125003,424454.486296842,0.0,1.0
2010-02-22,30.81,31.54,30.58,31.54,468400,23.5981272983768,24.1572520282637,23.4219647122481,24.1572520282637,611548.696959214,0.0,1.0
2010-02-23,29.88,30.91,29.49,30.5,402600,22.8858177109867,23.6747197271284,22.5871072388553,23.3606907692468,525639.422279631,0.0,1.0
2010-02-24,29.31,30.2701,29.06,29.93,505500,22.4492408671024,23.1846047755468,22.2577597952233,22.9241139253625,659986.905023233,0.0,1.0
2010-02-25,29.67,29.83,28.33,28.72,460200,22.7249736106082,22.8475214966108,21.6986350653364,21.9973455374678,600842.677926198,0.0,1.0
2010-02-26,29.87,30.0,29.04,29.52,373700,22.8781584681115,22.9777286254886,22.242441309473,22.6100849674808,487907.23324863,0.0,1.0
2010-03-01,31.04,31.05,29.79,29.89,415400,23.7742898845056,23.7819491273807,22.8168845251102,22.8934769538618,542351.256867756,0.0,1.0
2010-03-02,31.65,32.2,31.1,31.24,364600,24.2415036998905,24.6627620580245,23.8202453417565,23.9274747420088,476026.163346134,0.0,1.0
2010-03-03,32.03,32.94,31.56,31.56,418400,24.5325549291467,25.2295460307865,24.172570514014,24.172570514014,546268.093099349,0.0,1.0
2010-03-04,31.96,32.61,31.65,32.16,243800,24.4789402290205,24.9767910159061,24.2415036998905,24.6321250865238,318308.224420702,0.0,1.0
2010-03-05,32.7,32.85,32.19,32.33,380000,25.0457242017826,25.16061284491,24.6551028151493,24.7623322154016,496132.589334973,0.0,1.0
2010-03-08,32.99,33.03,32.32,32.69,320200,25.2678422451623,25.298479216663,24.7546729725264,25.0380649589074,418056.987118575,0.0,1.0
2010-03-09,32.97,33.365,32.66,32.66,377500,25.252523759412,25.5550638529809,25.0150872302819,25.0150872302819,492868.55914198,0.0,1.0
2010-03-10,32.93,33.54,32.36,32.92,383300,25.2218867879113,25.6891006032963,24.7853099440271,25.2142275450362,500441.109189725,0.0,1.0
2010-03-11,33.4,33.8399,32.23,32.71,488600,25.581871203044,25.9188012971224,24.6857397866499,25.0533834446578,637922.060918599,0.0,1.0
2010-03-12,34.74,34.84,33.45,33.63,742000,26.6082097483158,26.6848021770675,25.6201674174198,25.7580337891727,968764.161280396,0.0,1.0
2010-03-15,33.76,34.73,33.15,34.73,553300,25.8576039465499,26.6005505054407,25.3903901311649,26.6005505054407,722395.162313264,0.0,1.0
2010-03-16,34.98,35.11,33.84,33.97,493600,26.7920315773197,26.8916017346968,25.9188778895512,26.0184480469283,644450.121304587,0.0,1.0
2010-03-17,35.2,35.87,35.13,35.16,377500,26.9605349205733,27.4737041932092,26.9069202204472,26.9298979490727,492868.55914198,0.0,1.0
2010-03-18,34.08,35.15,34.0,35.03,470300,26.1026997185551,26.9222387061975,26.0414257755538,26.8303277916955,614029.359905888,0.0,1.0
2010-03-19,35.21,35.63,34.25,34.33,1572600,26.9681941634485,27.2898823642053,26.2329068474328,26.2941807904341,2053205.55260047,0.0,1.0
2010-03-22,35.09,35.45,34.51,34.75,706300,26.8762832489465,27.1520159924524,26.4320471621871,26.615868991191,922153.810124452,0.0,1.0
2010-03-23,36.46,36.57,34.7,35.05,726400,27.9255995228438,28.0098511944706,26.5775727768152,26.8456462774459,948396.612876118,0.0,1.0
2010-03-24,35.34,36.26,35.14,36.08,669500,27.0677643208256,27.7724146653406,26.9145794633223,27.6345482935876,874107.285683591,0.0,1.0
2010-03-25,34.14,36.0,34.0,35.75,596100,26.1486551758061,27.5732743505863,26.0414257755538,27.3817932787073,778275.359217308,0.0,1.0
2010-03-26,35.29,35.51,34.1,34.465,598000,27.0294681064498,27.1979714497034,26.1180182043054,26.3975805692488,780756.022163983,0.0,1.0
2010-03-29,36.53,36.74,35.63,35.8,717700,27.97921422297,28.1400583233484,27.2898823642053,27.4200894930831,937037.7878045,0.0,1.0
2010-03-30,36.19,37.06,35.51,36.64,398700,27.7187999652144,28.3851540953536,27.1979714497034,28.0634658945968,520547.535178563,0.0,1.0
2010-03-31,36.6,38.82,36.39,37.34,876600,28.0328289230961,29.7331808413823,27.8719848227177,28.5996128958582,1144499.54687115,0.0,1.0
2010-04-01,37.28,37.72,36.74,37.34,373600,28.5536574386072,28.8906641251144,28.1400583233484,28.5996128958582,487776.67204091,0.0,1.0
2010-04-05,37.96,38.06,37.25,37.56,512300,29.0744859541183,29.1510783828699,28.5306797099817,28.7681162391118,668865.067148175,0.0,1.0
2010-04-06,38.45,38.6,37.37,37.58,684800,29.4497888550013,29.5646774981287,28.6225906244837,28.7834347248621,894083.150464708,0.0,1.0
2010-04-07,38.32,38.58,37.8,38.11,650100,29.3502186976241,29.5493590123784,28.9519380681157,29.1893745972457,848778.411385964,0.0,1.0
2010-04-08,38.5,38.67,37.54,37.97,453800,29.4880850693771,29.6182921982548,28.7527977533614,29.0821451969934,592486.760632133,0.0,1.0
2010-04-09,38.63,39.1,38.07,38.61,304200,29.5876552267542,29.9476396418868,29.1587376257451,29.5723367410039,397167.193883418,0.0,1.0
2010-04-12,38.31,39.11,38.04,38.92,502700,29.342559454749,29.955298884762,29.1357598971196,29.8097732701339,656331.191207081,0.0,1.0
2010-04-13,38.86,39.01,37.9,38.31,450800,29.7638178128829,29.8787064560104,29.0285304968673,29.342559454749,588569.924400542,0.0,1.0
2010-04-14,40.25,40.75,38.86,39.24,679400,30.8284525725306,31.2114147162887,29.7638178128829,30.0548690421391,887032.845247843,0.0,1.0
2010-04-15,39.75,40.649,39.66,40.03,427000,30.4454904287724,31.1340563632496,30.376557242896,30.659949229277,557496.356963246,0.0,1.0
2010-04-16,38.68,39.95,38.4,39.32,722500,29.62595144113,30.5986752862757,29.4114926406254,30.1161429851404,943304.725775047,0.0,1.0
2010-04-19,36.94,38.53,36.24,38.32,742700,28.2932431808517,29.5110627980026,27.7570961795903,29.3502186976241,969678.089734431,0.0,1.0
2010-04-20,37.94,38.03,36.76,37.16,518900,29.0591674683679,29.1281006542444,28.1553768090987,28.4617465241052,677482.106857679,0.0,1.0
2010-04-21,40.58,40.93,39.29,39.84,884300,31.0812075874109,31.3492810880416,30.0931652565149,30.5144236146489,1154552.75986557,0.0,1.0
2010-04-22,41.56,41.74,39.75,39.79,690500,31.8318133891769,31.9696797609298,30.4454904287724,30.4761274002731,901525.139304734,0.0,1.0
2010-04-23,42.52,42.6,41.6,41.7,489000,32.5671007051925,32.6283746481938,31.8624503606776,31.9390427894292,638444.305749479,0.0,1.0
2010-04-26,42.31,43.24,41.97,42.86,612300,32.4062566048141,33.1185661922043,32.1458423470586,32.8275149629481,799426.274867906,0.0,1.0
2010-04-27,39.68,42.66,39.62,42.58,959400,30.3918757286463,32.6743301054448,30.3459202713953,32.6130561624435,1252604.22686309,0.0,1.0
2010-04-28,39.88,40.47,38.93,40.16,731500,30.5450605861495,30.9969559157841,29.8174325130091,30.7595193866541,955055.234469824,0.0,1.0
2010-04-29,40.48,40.99,39.98,40.27,671600,31.1424815304122,31.5348398698517,30.7578164917461,30.9809222141725,872967.299457211,0.18,1.0
2010-04-30,39.27,40.84,39.19,40.63,445500,30.2115921368401,31.4194403582519,30.1500457306536,31.2578810420121,579075.241078302,0.0,1.0
2010-05-03,39.76,40.19,38.52,39.48,561700,30.588563874733,30.9193758079859,29.6345945788409,30.3731514530799,730115.741669318,0.0,1.0
2010-05-04,38.6,39.03,37.61,38.72,706100,29.6961409850275,30.0269529182804,28.9345042084685,29.7884605943074,917811.510045764,0.0,1.0
2010-05-05,38.11,38.52,36.85,37.76,845800,29.3191692471347,29.6345945788409,28.3498133496959,29.0499037200683,1099398.06712464,0.0,1.0
2010-05-06,37.35,39.95,34.506,37.63,1105900,28.7344783883621,30.7347365894261,26.546503648429,28.9498908100151,1437484.41999662,0.0,1.0
2010-05-07,38.45,39.12,35.74,37.28,1602500,29.5807414734276,30.0961926252403,27.4958569638571,28.6806252829488,2082981.08603362,0.0,1.0
2010-05-10,40.72,41.38,40.0,40.93,821700,31.327120748972,31.8348786000113,30.7732030932927,31.4886800652118,1068072.1113222,0.0,1.0
2010-05-11,39.69,40.91,39.57,40.02,620300,30.5347107693197,31.4732934636651,30.4423911600398,30.7885896948394,806285.908060314,0.0,1.0
2010-05-12,41.35,41.48,39.74,39.88,508000,31.8117986976914,31.9118116077446,30.5731772731863,30.6808834840129,660314.753014088,0.0,1.0
2010-05-13,41.17,43.02,40.78,41.34,515800,31.6733192837715,33.0965799268363,31.3732805536119,31.804105396918,670453.444103677,0.0,1.0
2010-05-14,39.14,40.69,38.31,40.62,612000,30.1115792267869,31.304040846652,29.4730352626011,31.2501877412388,795497.300875243,0.0,1.0
2010-05-17,37.56,39.35,36.73,39.35,961400,28.8960377046019,30.2731385430267,28.257493740416,30.2731385430267,1249658.66840107,0.0,1.0
2010-05-18,37.29,38.85,37.17,38.32,854300,28.6883185837222,29.8884735043606,28.5959989744423,29.4807285633744,1110446.6407479,0.0,1.0
2010-05-19,37.06,37.8,35.85,36.94,631900,28.5113726659357,29.0806769231616,27.5804832723636,28.4190530566558,821363.961475597,0.0,1.0
2010-05-20,34.46,36.15,34.43,35.69,787600,26.5111144648717,27.8112822955633,26.4880345625517,27.4573904599904,1023747.83361003,0.0,1.0
2010-05-21,36.33,36.88,33.02,33.54,981400,27.9497617094831,28.3728932520159,25.4032791535132,25.803330793726,1275655.31222053,0.0,1.0
2010-05-24,37.12,38.97,36.17,36.59,980500,28.5575324705757,29.9807931136404,27.82666889711,28.1497875295895,1274485.46324865,0.0,1.0
2010-05-25,37.75,37.82,34.6,35.49,992400,29.042210419295,29.0960635247083,26.6188206756982,27.303524444524,1289953.46632123,0.0,1.0
2010-05-26,37.53,39.2175,37.15,38.38,628100,28.8729578022819,30.1712023077802,28.5806123728956,29.5268883680144,816424.599149901,0.0,1.0
2010-05-27,39.82,39.82,38.49,38.68,571500,30.6347236793729,30.6347236793729,29.6115146765209,29.7576873912141,742854.097140851,0.0,1.0
2010-05-28,38.91,39.88,38.25,39.59,494900,29.9346333090005,30.6808834840129,29.4268754579612,30.4577777615865,643286.951312348,0.0,1.0
2010-06-01,36.25,38.62,36.23,38.25,695200,27.8882153032965,29.7115275865741,27.8728287017499,29.4268754579612,903643.339164164,0.0,1.0
2010-06-02,38.51,38.52,36.31,36.5,563800,29.6269012780676,29.6345945788409,27.9343751079365,28.0805478226296,732845.389270361,0.0,1.0
2010-06-03,37.82,38.759,36.77,38.36,690800,29.0960635247083,29.8184644673233,28.2882669435093,29.5115017664677,897924.077523883,0.0,1.0
2010-06-04,35.32,37.27,35.02,36.52,608200,27.1727383313775,28.6729319821755,26.9419393081778,28.0959344241763,790557.938549545,0.0,1.0
2010-06-07,34.12,35.98,34.08,35.58,482400,26.2495422385787,27.6804961824168,26.2187690354854,27.3727641514839,627039.04892519,0.0,1.0
2010-06-08,34.47,34.74,33.53,34.43,1021500,26.518807765645,26.7265268865247,25.7956374929526,26.4880345625517,1327778.58307853,0.0,1.0
2010-06-09,34.96,35.9,34.56,34.57,856000,26.8957795035378,27.6189497762302,26.5880474726049,26.5957407733782,1112656.35547256,0.0,1.0
2010-06-10,36.73,36.75,35.92,35.92,643400,28.257493740416,28.2728803419627,27.6343363777769,27.6343363777769,836312.031671783,0.0,1.0
2010-06-11,38.99,39.17,35.98,36.11,856400,29.9961797151871,30.1346591291069,27.6804961824168,27.78050909247,1113176.28834895,0.0,1.0
2010-06-14,39.37,40.9,39.19,39.71,999000,30.2885251445734,31.4656001628918,30.1500457306536,30.5500973708664,1298532.35878164,0.0,1.0
2010-06-15,39.67,40.12,38.96,39.67,874300,30.5193241677731,30.8655227025726,29.9730998128671,30.5193241677731,1136443.28456736,0.0,1.0
2010-06-16,38.33,39.12,38.17,38.92,1149700,29.4884218641478,30.0961926252403,29.3653290517746,29.9423266097738,1494417.06996122,0.0,1.0
2010-06-17,38.09,38.38,37.22,38.28,564400,29.303782645588,29.5268883680144,28.6344654783089,29.4499553602811,733625.288584945,0.0,1.0
2010-06-18,38.05,38.5,37.87,38.24,1098100,29.2730094424947,29.6192079772943,29.1345300285749,29.4191821571879,1427345.72890703,0.0,1.0
2010-06-21,38.32,40.47,37.98,38.87,645100,29.4807285633744,31.1347882296389,29.2191563370814,29.9038601059072,838521.746396436,0.0,1.0
2010-06-22,36.63,39.01,36.52,38.33,635600,28.1805607326828,30.0115663167337,28.0959344241763,29.4884218641478,826173.340582196,0.0,1.0
2010-06-23,37.03,37.54,36.0675,36.75,556300,28.4882927636157,28.8806511030552,27.7478125641834,28.2728803419627,723096.647838068,0.0,1.0
2010-06-24,35.66,36.74,35.54,36.55,340800,27.4343105576705,28.2651870411894,27.3419909483906,28.1190143264962,442982.810683467,0.0,1.0
2010-06-25,36.28,36.5,35.26,35.6,1365200,27.9112952056165,28.0805478226296,27.1265785267375,27.3881507530305,1774530.90711582,0.0,1.0
2010-06-28,35.88,36.35,35.41,36.31,336400,27.6035631746836,27.9651483110298,27.2419780383374,27.9343751079365,437263.549043188,0.0,1.0
2010-06-29,33.5,35.0,33.18,34.87,742600,25.7725575906327,26.9265527066311,25.5263719658863,26.8265397965779,965255.385016264,0.0,1.0
2010-06-30,32.83,34.35,32.72,33.31,530200,25.25710643882,26.4264881563651,25.1724801303135,25.6263848759395,689171.027653682,0.0,1.0
2010-07-01,32.59,33.37,31.2,32.77,791600,25.0724672202603,25.6725446805795,24.0030984127683,25.2109466341801,1028947.16237392,0.0,1.0
2010-07-02,32.25,33.18,31.84,33.18,343600,24.8108949939673,25.5263719658863,24.495469662261,25.5263719658863,446622.34081819,0.0,1.0
2010-07-06,32.0,33.74,31.63,33.41,534400,24.6185624746342,25.9571968091924,24.3339103460212,25.7033178836728,694630.322855766,0.0,1.0
2010-07-07,34.14,34.18,32.39,32.54,786600,26.2649288401254,26.2957020432186,24.9186012047938,25.0340007163936,1022448.00141906,0.0,1.0
2010-07-08,34.43,34.7,33.54,34.7,564800,26.4880345625517,26.6957536834314,25.803330793726,26.6957536834314,734145.221461334,0.0,1.0
2010-07-09,35.54,35.9,34.42,34.42,350600,27.3419909483906,27.6189497762302,26.4803412617784,26.4803412617784,455721.166154999,0.0,1.0
2010-07-12,33.86,35.36,33.71,34.97,348700,26.0495164184723,27.2035115344708,25.9341169068725,26.9034728043112,453251.484992151,0.0,1.0
2010-07-13,34.35,34.69,34.05,34.6,567000,26.4264881563651,26.6880603826581,26.1956891331654,26.6188206756982,737004.852281475,0.0,1.0
2010-07-14,34.6,34.84,33.61,34.04,577700,26.6188206756982,26.803459894258,25.8571838991392,26.1879958323921,750913.056724881,0.0,1.0
2010-07-15,33.87,34.7,33.42,34.69,439000,26.0572097192456,26.6957536834314,25.7110111844461,26.6880603826581,570626.331836979,0.0,1.0
2010-07-16,32.49,33.56,32.27,33.56,408000,24.995534212527,25.8187173952726,24.8262815955139,25.8187173952726,530331.533916828,0.0,1.0
2010-07-19,32.45,33.36,32.0,32.75,496800,24.9647610094337,25.6648513798061,24.6185624746342,25.1955600326334,645756.632475197,0.0,1.0
2010-07-20,34.36,34.46,31.63,31.63,403100,26.4341814571385,26.5111144648717,24.3339103460212,24.3339103460212,523962.356181061,0.0,1.0
2010-07-21,34.17,35.66,33.87,34.81,468900,26.2880087424453,27.4343105576705,26.0572097192456,26.780379991938,609491.31434706,0.0,1.0
2010-07-22,35.8,36.13,34.9,34.98,330000,27.542016768497,27.7958956940167,26.8496196988979,26.9111661050845,428944.623020963,0.0,1.0
2010-07-23,37.17,37.24,34.9118,35.54,516800,28.5959989744423,28.6498520798555,26.8586977938104,27.3419909483906,671753.276294648,0.0,1.0
2010-07-26,38.11,38.17,36.68,37.17,441000,29.3191692471347,29.3653290517746,28.2190272365494,28.5959989744423,573225.996218923,0.0,1.0
2010-07-27,37.56,38.86,37.17,38.5,475000,28.8960377046019,29.8961668051339,28.5959989744423,29.6192079772943,617420.290711993,0.0,1.0
2010-07-28,35.85,37.85,35.76,37.05,628600,27.5804832723636,29.1191434270283,27.5112435654037,28.5036793651624,817074.515245387,0.0,1.0
2010-07-29,35.68,36.99,34.56,35.77,588100,27.4496971592171,28.4575195605225,26.5880474726049,27.518936866177,764431.311510996,0.0,1.0
2010-07-30,34.95,35.26,34.18,34.67,560400,26.8880862027645,27.1265785267375,26.2957020432186,26.6726737811115,728425.959821055,0.0,1.0
2010-08-02,36.45,36.77,35.42,35.9,341900,28.042081318763,28.2882669435093,27.2496713391107,27.6189497762302,444412.626093538,0.0,1.0
2010-08-03,35.37,36.32,35.27,36.1,370100,27.2112048352441,27.9420684087098,27.1342718275109,27.7728157916967,481067.893878965,0.0,1.0
2010-08-04,36.24,36.26,34.95,35.57,406000,27.8805220025232,27.8959086040699,26.8880862027645,27.3650708507106,527731.869534883,0.0,1.0
2010-08-05,35.51,36.2391,35.385,35.74,261200,27.3189110460706,27.8798296054536,27.2227447864041,27.4958569638571,339516.168282048,0.0,1.0
2010-08-06,36.38,36.58,34.52,34.53,392400,27.9882282133497,28.1420942288162,26.5572742695116,26.564967570285,510054.151737656,0.0,1.0
2010-08-09,36.0,36.59,35.73,36.59,301500,27.6958827839635,28.1497875295895,27.4881636630837,28.1497875295895,391899.405578243,0.0,1.0
2010-08-10,35.19,35.47,34.28,35.29,424400,27.0727254213243,27.2881378429773,26.3726350509519,27.1496584290575,551648.781848778,0.0,1.0
2010-08-11,32.82,34.24,32.703,34.24,464000,25.2494131380467,26.3418618478586,25.1594015189988,26.3418618478586,603122.136611294,0.0,1.0
2010-08-12,31.67,32.46,31.44,32.3,747800,24.3646835491145,24.9724543102071,24.1877376313281,24.8493614978339,972014.512409324,0.0,1.0
2010-08-13,32.53,32.78,31.44,31.59,528100,25.0263074156203,25.2186399349534,24.1877376313281,24.3031371429279,686441.380052639,0.0,1.0
2010-08-16,32.7,33.06,32.19,32.3,301800,25.1570935287668,25.4340523566064,24.7647351893273,24.8493614978339,392289.355235536,0.0,1.0
2010-08-17,33.85,34.045,32.71,33.3,346300,26.041823117699,26.1918424827788,25.1647868295401,25.6186915751662,450131.887733817,0.0,1.0
2010-08-18,34.51,34.76,33.18,33.72,523500,26.5495809687383,26.7419134880714,25.5263719658863,25.9418102076458,680462.151974165,0.0,1.0
2010-08-19,33.83,35.26,33.36,34.03,441900,26.0264365161523,27.1265785267375,25.6648513798061,26.1803025316188,574395.8451908,0.0,1.0
2010-08-20,33.26,33.68,32.56,33.68,236000,25.5879183720729,25.9110370045525,25.0493873179403,25.9110370045525,306760.397069538,0.0,1.0
2010-08-23,31.73,33.72,31.66,33.59,635800,24.4108433537545,25.9418102076458,24.3569902483412,25.8417972975926,826433.307020388,0.0,1.0
2010-08-24,31.25,31.71,30.63,31.09,410500,24.0415649166349,24.3954567522078,23.5645802686889,23.9184721042618,533581.11439426,0.0,1.0
2010-08-25,30.95,31.1,30.22,31.0,554100,23.8107658934353,23.9261654050351,23.2491549369827,23.8492323973019,720237.017017925,0.0,1.0
2010-08-26,30.88,31.95,30.79,31.22,409800,23.756912788022,24.5800959707676,23.6876730810621,24.018485014315,532671.231860578,0.0,1.0
2010-08-27,31.38,31.5,30.17,31.33,429000,24.280057240608,24.3729064078761,23.3438281373213,24.2413700875796,554447.622037933,0.18,1.0
2010-08-30,30.58,31.28,30.52,31.16,252400,23.661062792154,24.2026829345512,23.6146382085199,24.1098337672831,326206.479725814,0.0,1.0
2010-08-31,31.01,31.61,30.18,30.36,427500,23.993772308198,24.4580181445385,23.351565567927,23.4908393188291,552508.99398885,0.0,1.0
2010-09-01,32.66,32.7,31.49,31.56,345900,25.2704483581344,25.3013980805571,24.3651689772704,24.4193309915101,447047.628118697,0.0,1.0
2010-09-02,32.61,32.69,31.86,32.53,194500,25.231761205106,25.2936606499514,24.6514539096804,25.1698617602606,251375.437031184,0.0,1.0
2010-09-03,33.1,33.48,32.59,33.18,222400,25.6108953047841,25.9049176677997,25.2162863438946,25.6727947496295,287433.91874414,0.0,1.0
2010-09-07,32.91,33.42,32.36,32.86,231500,25.4638841232762,25.8584930841657,25.0383254399641,25.4251969702479,299194.928908582,0.0,1.0
2010-09-08,33.49,33.82,32.91,32.91,261400,25.9126550984054,26.1679903083927,25.4638841232762,25.4638841232762,337838.248020316,0.0,1.0
2010-09-09,33.17,34.22,32.93,34.21,208400,25.6650573190238,26.4774875326197,25.4793589844876,26.469750102014,269340.056952693,0.0,1.0
2010-09-10,33.78,34.07,33.21,33.22,238600,26.13704058597,26.3614260735345,25.6960070414465,25.7037444720522,308371.101674244,0.0,1.0
2010-09-13,34.77,35.17,34.38,34.46,312900,26.9030462159318,27.2125434401588,26.6012864223105,26.6631858671558,404397.811038856,0.0,1.0
2010-09-14,34.27,34.83,33.99,34.57,195900,26.516174685648,26.9494707995658,26.2995266286891,26.7482976038183,253184.823210329,0.0,1.0
2010-09-15,34.05,34.22,33.68,34.13,186200,26.3459512123232,26.4774875326197,26.0596662799132,26.4078506571686,240648.361826254,0.0,1.0
2010-09-16,34.4,34.55,33.51,33.84,352100,26.6167612835218,26.7328227426069,25.9281299596167,26.183465169604,455060.62405491,0.0,1.0
2010-09-17,33.18,34.64,33.18,34.64,670900,25.6727947496295,26.802459618058,25.6727947496295,26.802459618058,867083.705420161,0.0,1.0
2010-09-20,33.03,33.31,32.6,33.31,567200,25.5567332905443,25.7733813475032,25.2240237745003,25.7733813475032,733059.886293511,0.0,1.0
2010-09-21,33.37,33.62,32.77,33.14,355400,25.8198059311373,26.0132416962792,25.3555600947968,25.6418450272068,459325.605762894,0.0,1.0
2010-09-22,33.43,34.32,33.2,33.22,350800,25.8662305147713,26.5548618386764,25.6882696108408,25.7037444720522,453380.479745705,0.0,1.0
2010-09-23,33.02,33.74,32.82,33.07,380000,25.5489958599387,26.1060908635473,25.3942472478252,25.587683012967,491119.105767866,0.0,1.0
2010-09-24,34.45,34.61,33.66,33.81,334700,26.6554484365502,26.779247326241,26.0441914187018,26.160252877787,432572.538685539,0.0,1.0
2010-09-27,34.98,35.62,34.39,34.39,454900,27.0655322586509,27.5607278174141,26.6090238529161,26.6090238529161,587921.266352113,0.0,1.0
2010-09-28,34.0,35.07,33.54,34.92,593300,26.3072640592948,27.135169134102,25.9513422514338,27.0191076750169,766792.014347567,0.0,1.0
2010-09-29,34.4,34.82,33.59,33.75,293400,26.6167612835218,26.9417333689601,25.9900294044621,26.1138282941529,379195.646400769,0.0,1.0
2010-09-30,33.71,35.34,33.472,34.96,473200,26.0828785717302,27.3440797604552,25.8987277233152,27.0500573974396,611572.528550934,0.0,1.0
2010-10-01,34.3,34.7,33.85,34.27,333300,26.539386977465,26.8488842016921,26.1912026002097,26.516174685648,430763.152506395,0.0,1.0
2010-10-04,34.62,34.69,34.18,34.21,398400,26.7869847568466,26.8411467710864,26.446537810197,26.469750102014,514899.609836627,0.0,1.0
2010-10-05,34.98,35.79,34.61,35.11,401200,27.0655322586509,27.6922641377106,26.779247326241,27.1661188565247,518518.382194917,0.0,1.0
2010-10-06,34.9,35.45,34.69,34.96,280100,27.0036328138055,27.4291914971177,26.8411467710864,27.0500573974396,362006.477698894,0.0,1.0
2010-10-07,34.97,35.25,34.36,35.25,341600,27.0577948280453,27.2744428850042,26.5858115610991,27.2744428850042,441490.227711324,0.0,1.0
2010-10-08,36.3,36.56,35.04,35.05,352000,28.0868730986,28.2880462943476,27.111956842285,27.1196942728907,454931.382184972,0.0,1.0
2010-10-11,35.92,36.42,35.8,36.17,181900,27.7928507355844,28.1797222658681,27.7000015683163,27.9862865007263,235090.961418881,0.0,1.0
2010-10-12,35.9,36.07,34.69,35.61,282900,27.777375874373,27.9089121946695,26.8411467710864,27.5529903868085,365625.250057183,0.0,1.0
2010-10-13,37.17,37.72,36.33,36.33,493500,28.7600295612938,29.1855882446059,28.1100853904171,28.1100853904171,637808.628148531,0.0,1.0
2010-10-14,37.7,37.93,36.84,37.2,534700,29.1701133833945,29.3480742873251,28.5046943513065,28.7832418531108,691056.278563365,0.0,1.0
2010-10-15,38.35,38.47,36.88,37.88,981000,29.6730463727634,29.7658955400315,28.5356440737292,29.3093871342967,1267862.74410073,0.0,1.0
2010-10-18,38.69,38.75,37.95,38.39,363700,29.9361190133563,29.9825435969904,29.3635491485364,29.7039960951861,470052.680967825,0.0,1.0
2010-10-19,36.79,38.07,36.61,37.75,363900,28.4660071982781,29.4563983158045,28.326733447376,29.2088005364229,470311.164707702,0.0,1.0
2010-10-20,37.64,38.08,37.0,37.05,209300,29.1236887997605,29.4641357464102,28.6284932409973,28.6671803940257,270503.233782143,0.0,1.0
2010-10-21,37.15,38.32,36.49,37.8,554900,28.7445547000824,29.6498340809464,28.2338842801079,29.2474876894513,717163.136291024,0.0,1.0
2010-10-22,36.31,37.29,36.18,37.15,475300,28.2338842801079,28.9959114515346,28.1327990430819,28.8870504270451,611256.419017031,0.18,1.0
2010-10-25,37.29,37.86,36.63,36.78,320000,28.9959114515346,29.4391313369563,28.4827094789411,28.5993462908942,411533.881938671,0.0,1.0
2010-10-26,36.61,37.32,35.34,36.89,602300,28.467157904014,29.0192388139252,27.4796328961446,28.6848799529931,774583.928411442,0.0,1.0
2010-10-27,36.12,36.25,34.63,36.15,742900,28.0861443183006,28.1872295553266,26.9275519862334,28.1094716806912,955401.627788246,0.0,1.0
2010-10-28,35.44,36.94,35.21,36.35,368100,27.55739077078,28.7237588903108,27.3785476591186,28.264987429962,473392.568567578,0.0,1.0
2010-10-29,35.66,35.91,34.82,35.35,455300,27.7284580949779,27.9228527815663,27.0752919480406,27.4874086836082,585535.551395864,0.0,1.0
2010-11-01,36.56,37.11,35.96,36.08,381000,28.4282789666963,28.8559472771909,27.961731718884,28.0550411684465,489982.52818323,0.0,1.0
2010-11-02,36.97,37.25,36.7966,37.06,244400,28.7470862527014,28.9648083016805,28.6122540980836,28.8170683398732,314309.00233066,0.0,1.0
2010-11-03,36.21,37.1,35.3,37.05,514500,28.1561264054725,28.8481714897274,27.4485297462905,28.8092925524097,661669.319554519,0.0,1.0
2010-11-04,37.86,38.16,36.82,36.92,323900,29.4391313369563,29.6724049608625,28.6304494407483,28.7082073153837,416549.451124798,0.0,1.0
2010-11-05,38.19,38.969,37.9,37.9,291100,29.6957323232531,30.3014661666627,29.4702344868105,29.4702344868105,374367.228226084,0.0,1.0
2010-11-08,38.1,38.18,37.48,38.04,175600,29.6257502360812,29.6879565357895,29.1436514133418,29.5790955113,225829.217713846,0.0,1.0
2010-11-09,36.47,38.42,36.14,38.35,263900,28.3582968795245,29.8745754349145,28.1016958932277,29.8201449226697,339386.848261297,0.0,1.0
2010-11-10,37.14,37.2,35.71,36.6,292700,28.8792746395815,28.9259293643628,27.7673370322956,28.4593821165505,376424.897635779,0.0,1.0
2010-11-11,36.8,37.58,36.42,36.66,346500,28.6148978658212,29.2214092879772,28.3194179422068,28.5060368413317,445614.031536717,0.0,1.0
2010-11-12,35.85,36.55,35.3,36.29,336500,27.8761980567851,28.4205031792328,27.4485297462905,28.2183327051808,432753.597726133,0.0,1.0
2010-11-15,36.15,37.0,36.07,36.23,225300,28.1094716806912,28.770413615092,28.0472653809829,28.1716779803996,289745.573752446,0.0,1.0
2010-11-16,35.16,35.62,34.15,35.57,425200,27.3396687218009,27.6973549451237,26.5543141879836,27.658476007806,546825.64562601,0.0,1.0
2010-11-17,34.88,35.67,34.61,35.21,450400,27.1219466728219,27.7362338824414,26.9120004113063,27.3785476591186,579233.938828679,0.0,1.0
2010-11-18,36.32,36.92,35.57,35.58,397200,28.2416600675714,28.7082073153837,27.658476007806,27.6662517952696,510816.430956375,0.0,1.0
2010-11-19,36.28,36.58,35.28,36.1,296000,28.2105569177172,28.4438305416234,27.4329781713634,28.0705927433736,380668.840793271,0.0,1.0
2010-11-22,36.7,36.78,35.38,36.07,274700,28.5371399911859,28.5993462908942,27.5107360459988,28.0472653809829,353276.116776727,0.0,1.0
2010-11-23,35.8,36.1,35.46,35.99,251000,27.8373191194674,28.0705927433736,27.5729423457071,27.9850590812746,322796.888645645,0.0,1.0
2010-11-24,36.68,36.71,35.97,36.17,184700,28.5215884162588,28.5449157786494,27.9695075063476,28.1250232556183,237532.212481476,0.0,1.0
2010-11-26,36.02,36.48,35.84,36.24,72600,28.0083864436653,28.366072666988,27.8684222693216,28.1794537678631,93366.7494648357,0.0,1.0
2010-11-29,37.01,37.14,34.9,35.76,378400,28.7781894025555,28.8792746395815,27.1374982477489,27.8062159696132,486638.815392479,0.0,1.0
2010-11-30,36.47,37.56,36.017,36.63,381000,28.3582968795245,29.2058577130502,28.0060537074262,28.4827094789411,489982.528183229,0.0,1.0
2010-12-01,38.23,38.43,37.25,37.37,339000,29.7268354731072,29.882351222378,28.9648083016805,29.0581177512429,435968.70617878,0.0,1.0
2010-12-02,38.82,39.4,38.38,38.38,231300,30.185606933456,30.6366026063412,29.8434722850603,29.8434722850603,297461.834038795,0.0,1.0
2010-12-03,39.31,39.5,38.49,38.54,191700,30.5666205191694,30.7143604809766,29.9290059471592,29.9678848844769,246534.516148885,0.0,1.0
2010-12-06,39.02,39.39,38.57,38.98,316700,30.3411226827268,30.6288268188777,29.9912122468675,30.3100195328726,407289.938781178,0.0,1.0
2010-12-07,38.68,39.97,38.64,39.8,331900,30.0767459089665,31.0798224917629,30.0456427591123,30.9476341048828,426837.798173264,0.0,1.0
2010-12-08,38.56,39.44,38.47,38.72,360700,29.983436459404,30.6677057561954,29.9134543722321,30.1078490588206,463875.847547745,0.0,1.0
2010-12-09,38.42,39.09,38.12,38.91,296400,29.8745754349145,30.3955531949715,29.6413018110083,30.2555890206278,381183.258145693,0.0,1.0
2010-12-10,38.48,38.94,37.89,38.47,289700,29.9212301596957,30.2789163830185,29.4624586993469,29.9134543722321,372566.767492603,0.0,1.0
2010-12-13,38.86,39.99,38.79,38.91,272200,30.2167100833101,31.09537406669,30.1622795710654,30.2555890206278,350061.008324082,0.0,1.0
2010-12-14,39.33,39.75,38.84,38.9,291000,30.5821720940964,30.9087551675651,30.2011585083831,30.2478132331643,374238.623887979,0.0,1.0
2010-12-15,38.66,39.83,38.64,39.2,326100,30.0611943340394,30.9709614672734,30.0456427591123,30.4810868570705,419378.746563126,0.0,1.0
2010-12-16,39.34,39.4345,38.5,38.64,241000,30.58994788156,30.6634290730904,29.9367817346228,30.0456427591123,309936.454835061,0.0,1.0
2010-12-17,40.2,40.42,39.16,39.26,577900,31.2586656034243,31.4297329276221,30.4499837072163,30.5277415818517,743204.469913618,0.0,1.0
2010-12-20,39.79,40.34,39.66,40.25,247000,30.9398583174192,31.3675266279138,30.8387730803932,31.297544540742,317652.715121412,0.0,1.0
2010-12-21,41.37,41.66,39.99,40.06,337900,32.1684327366583,32.3939305731009,31.09537406669,31.1498045789348,434554.058459615,0.0,1.0
2010-12-22,41.9,41.98,41.25,41.54,444900,32.5805494722258,32.6427557719341,32.0751232870958,32.3006211235384,572160.700232858,0.0,1.0
2010-12-23,41.32,42.19,41.21,41.84,297300,32.1295537993406,32.8060473086684,32.0440201372417,32.5338947474446,382340.697188646,0.0,1.0
2010-12-27,40.33,41.16,40.24,41.16,199700,31.3597508404503,32.005141199924,31.2897687532784,32.005141199924,256822.863197352,0.0,1.0
2010-12-28,40.48,40.81,40.28,40.52,176700,31.4763876524034,31.7329886387001,31.3208719031326,31.5074908022575,227243.865433009,0.0,1.0
2010-12-29,41.02,41.22,40.54,40.64,176200,31.8962801754344,32.0517959247052,31.5230423771846,31.60080025182,226600.843742481,0.0,1.0
2010-12-30,41.02,41.7,40.93,40.93,174800,31.8962801754344,32.425033722955,31.8262980882626,31.8262980882626,224800.383008999,0.0,1.0
2010-12-31,40.24,41.14,40.2,40.89,171000,31.2897687532784,31.9895896249969,31.2586656034243,31.7951949384084,219913.418160978,0.0,1.0
2011-01-03,41.77,42.49,40.78,40.78,370900,32.4794642351998,33.0393209325746,31.7096612763095,31.7096612763095,476993.490034541,0.0,1.0
2011-01-04,42.31,42.99,41.16,42.25,510300,32.8993567582309,33.4281103057515,32.005141199924,32.8527020334497,656267.937354074,0.0,1.0
2011-01-05,42.48,42.93,41.42,42.07,874800,33.031545145111,33.3814555809703,32.207311673976,32.712737859106,1125030.74974984,0.0,1.0
2011-01-06,41.84,42.46,41.49,42.315,318600,32.5338947474446,33.015993570184,32.2617421862207,32.9032446519627,409733.421205189,0.0,1.0
2011-01-07,41.75,42.17,41.0611,41.82,284600,32.4639126602727,32.7904957337414,31.9282386619096,32.5183431725175,366007.946249206,0.0,1.0
2011-01-10,41.19,41.47,40.65,41.41,258000,32.0284685623146,32.2461906112937,31.6085760392835,32.1995358865124,331799.192313053,0.0,1.0
2011-01-11,41.96,42.23,41.44,41.44,254900,32.627204197007,32.8371504585226,32.222863248903,32.222863248903,327812.457831773,0.0,1.0
2011-01-12,41.96,42.46,41.4,42.46,276200,32.627204197007,33.015993570184,32.1917600990489,33.015993570184,355205.181848316,0.0,1.0
2011-01-13,41.62,42.17,41.49,41.99,135600,32.3628274232467,32.7904957337414,32.2617421862207,32.6505315593977,174387.482471512,0.0,1.0
2011-01-14,41.87,42.09,40.99,41.59,209300,32.5572221098352,32.7282894340331,31.8729528130438,32.3395000608561,269168.879655512,0.0,1.0
2011-01-18,44.94,44.94,41.7,41.72,689700,34.9443888611415,34.9443888611415,32.425033722955,32.4405852978821,886984.119915941,0.0,1.0
2011-01-19,43.4,44.88,43.02,43.98,616000,33.7469175917566,34.8977341363603,33.4514376681421,34.1979132646418,792202.72273194,0.0,1.0
2011-01-20,41.93,43.52,41.65,42.99,668200,32.6038768346164,33.840227041319,32.3861547856374,33.4281103057515,859334.187223188,0.0,1.0
2011-01-21,42.12,42.84,41.79,42.41,438800,32.7516167964237,33.3114734937984,32.4950158101269,32.9771146328663,564315.835608402,0.0,1.0
2011-01-24,42.85,43.23,42.08,42.29,567800,33.319249281262,33.6147292048764,32.7205136465695,32.8838051833038,730215.431764928,0.0,1.0
2011-01-25,42.49,42.5875,38.79,41.43,1630400,33.0393209325746,33.1151348603441,30.1622795710654,32.2150874614395,2096765.12847753,0.0,1.0
2011-01-26,42.59,42.62,40.92,41.2,1229100,33.11707880721,33.1404061696006,31.8185223007991,32.0362443497781,1580675.91965881,0.0,1.0
2011-01-27,42.13,42.94,41.29,42.52,868200,32.7593925838872,33.3892313684338,32.10622643695,33.0626482949652,1116542.86343486,0.0,1.0
2011-01-28,40.78,42.77,40.69,41.89,535000,31.8496254506532,33.403837187946,31.7793344675596,32.7165475754748,685009.625428815,0.18,1.0
2011-01-31,41.15,41.63,40.89,41.06,474000,32.1385994922604,32.5134847354265,31.9355366522121,32.0683085091668,606905.724211698,0.0,1.0
2011-02-01,39.99,42.23,39.65,41.72,1086700,31.2326268212757,32.9820912893841,30.9670831073664,32.5837757185202,1391401.79430559,0.0,1.0
2011-02-02,41.11,41.2,39.76,39.96,592600,32.1073590553299,32.1776500384236,31.0529943089252,31.2091964935778,758760.194446945,0.0,1.0
2011-02-03,41.28,41.42,40.34,41.15,558400,32.2401309122846,32.3494724415413,31.5059806444176,32.1385994922604,714970.794092429,0.0,1.0
2011-02-04,41.58,41.91,40.48,41.6099,491500,32.4744341892634,32.7321677939401,31.6153221736744,32.4977864158689,629312.581118247,0.0,1.0
2011-02-07,41.95,42.48,41.63,41.63,557100,32.7634082308706,33.1773440201998,32.5134847354265,32.5134847354265,713306.284722229,0.0,1.0
2011-02-08,41.83,42.35,41.555,41.93,260300,32.6696869200791,33.0758126001757,32.4549089161818,32.7477880124053,333285.991587141,0.0,1.0
2011-02-09,41.23,41.8,40.98,41.56,583000,32.2010803661214,32.6462565923812,32.0058276353057,32.4588139707981,746468.432943924,0.0,1.0
2011-02-10,41.28,42.16,40.8,40.8,461500,32.2401309122846,32.9274205247557,31.8652456691185,31.8652456691185,590900.826421304,0.0,1.0
2011-02-11,41.13,41.65,40.76,41.12,516300,32.1229792737952,32.5291049538918,31.834005232188,32.1151691645625,661066.298334386,0.0,1.0
2011-02-14,43.39,43.64,41.45,41.45,520000,33.8880639603689,34.0833166911846,32.3729027692392,32.3729027692392,665803.748080343,0.0,1.0
2011-02-15,43.2,43.92,43.03,43.21,396700,33.739671884949,34.3019997496981,33.6069000279943,33.7474819941816,507931.436275908,0.0,1.0
2011-02-16,44.09,44.39,43.45,43.47,597500,34.4347716066528,34.6690748836316,33.9349246157646,33.9505448342299,765034.114380779,0.0,1.0
2011-02-17,44.79,45.1,44.11,44.21,514100,34.9814792529367,35.2235926391481,34.450391825118,34.5284929174443,658249.436323277,0.0,1.0
2011-02-18,44.21,45.41,43.75,45.02,549700,34.5284929174443,35.4657060253595,34.1692278927435,35.1611117652871,703831.385230317,0.0,1.0
2011-02-22,42.12,44.19,42.08,43.3,666100,32.8961800878252,34.512872698979,32.8649396508947,33.8177729772752,852868.993454456,0.0,1.0
2011-02-23,40.31,42.12,39.5325,42.12,708200,31.4825503167197,32.8961800878252,30.875314323883,32.8961800878252,906773.489212499,0.0,1.0
2011-02-24,40.77,41.44,40.06,40.3,659300,31.8418153414206,32.3650926600066,31.2872975859041,31.4747402074871,844162.329056481,0.0,1.0
2011-02-25,41.52,41.58,40.61,41.13,365300,32.4275735338676,32.4744341892634,31.7168535936986,32.1229792737952,467727.133026441,0.0,1.0
2011-02-28,41.58,42.37,41.15,41.78,432400,32.4744341892634,33.0914328186409,32.1385994922604,32.6306363739159,553641.42436527,0.0,1.0
2011-03-01,40.61,42.0,40.44,41.88,396300,31.7168535936986,32.8024587770337,31.5840817367439,32.7087374662422,507419.279546615,0.0,1.0
2011-03-02,41.17,41.71,40.56,40.56,305700,32.1542197107257,32.5759656092875,31.6778030475354,31.6778030475354,391415.780361848,0.0,1.0
2011-03-03,42.29,42.41,41.44,41.77,228200,33.0289519447799,33.1226732555714,32.3650926600066,32.6228262646833,292185.414061412,0.0,1.0
2011-03-04,41.68,42.599,41.29,42.47,220500,32.5525352815896,33.2702843200681,32.2479410215172,33.1695339109672,282326.397022531,0.0,1.0
2011-03-07,40.35,42.17,39.93,42.02,439500,31.5137907536502,32.9352306339884,31.1857661658799,32.818078995499,562732.206310214,0.0,1.0
2011-03-08,40.57,41.18,39.5801,40.56,262600,31.685613156768,32.1620298199583,30.9124904438303,31.6778030475354,336230.892780574,0.0,1.0
2011-03-09,39.56,40.85,39.13,39.99,437200,30.8967921242727,31.9042962152816,30.5609574272697,31.2326268212757,559787.305116781,0.0,1.0
2011-03-10,38.78,39.56,38.2,38.99,378700,30.2876036041278,30.8967921242727,29.8346172686354,30.451615898013,484884.383457742,0.0,1.0
2011-03-11,39.64,40.1,38.34,38.34,346700,30.9592729981337,31.3185380228346,29.9439587978922,29.9439587978922,443911.845114337,0.0,1.0
2011-03-14,39.8,40.18,39.19,39.36,317800,31.0842347458558,31.3810188966956,30.6078180826655,30.7405899396202,406908.521422948,0.0,1.0
2011-03-15,39.94,40.2899,36.59,36.71,515300,31.1935762751125,31.4668519971622,28.5771896821825,28.670910992974,659785.906511156,0.0,1.0
2011-03-16,39.62,40.85,38.91,39.95,545400,30.9436527796685,31.9042962152816,30.3891350241519,31.2013863843452,698325.700390421,0.0,1.0
2011-03-17,40.41,41.24,39.78,40.46,500400,31.560651409046,32.2088904753541,31.0686145273905,31.5997019552091,640708.068345007,0.0,1.0
2011-03-18,40.83,41.08,40.3,41.04,1463000,31.8886759968163,32.083928727632,31.4747402074871,32.0526882907015,1873213.23738758,0.0,1.0
2011-03-21,42.01,42.33,41.34,41.49,343400,32.8102688862663,33.0601923817104,32.2869915676803,32.4041432061697,439686.552097673,0.0,1.0
2011-03-22,41.66,42.21,41.41,42.0,250800,32.5369150631244,32.9664710709189,32.3416623323087,32.8024587770337,321122.269266442,0.0,1.0
2011-03-23,41.94,42.06,41.47,41.5,312200,32.755598121638,32.8493194324295,32.3885229877045,32.4119533154024,399738.327212852,0.0,1.0
2011-03-24,42.34,42.69,41.6,42.23,225400,33.068002490943,33.341356314085,32.4900544077286,32.9820912893841,288600.316956364,0.0,1.0
2011-03-25,42.38,43.15,42.22,42.47,213500,33.0992429278735,33.7006213387858,32.9742811801515,33.1695339109672,273363.654259911,0.0,1.0
2011-03-28,42.3,43.14,42.17,42.45,227500,33.0367620540125,33.6928112295532,32.9352306339884,33.1539136925019,291289.13978515,0.0,1.0
2011-03-29,42.85,42.92,41.96,42.37,216800,33.466318061807,33.5209888264354,32.7712183401032,33.0914328186409,277588.947276574,0.0,1.0
2011-03-30,42.6,43.0,41.91,43.0,358000,33.2710653309913,33.5834697002964,32.7321677939401,33.5834697002964,458380.272716852,0.0,1.0
2011-03-31,42.71,43.46,42.38,42.54,301000,33.3569765325502,33.9427347249973,33.0992429278735,33.2242046755956,385397.938792661,0.0,1.0
2011-04-01,42.78,43.15,41.68,42.84,327900,33.4116472971786,33.7006213387858,32.5525352815896,33.4585079525744,419840.478837586,0.0,1.0
2011-04-04,42.43,43.05,42.1,42.97,357300,33.1382934740367,33.6225202464596,32.88055986936,33.5600393725985,457483.998440589,0.0,1.0
2011-04-05,42.63,43.19,41.93,42.22,642400,33.2944956586892,33.7318617757163,32.7477880124053,32.9742811801515,822523.707243871,0.0,1.0
2011-04-06,42.64,43.47,42.53,43.0,418900,33.3023057679219,33.9505448342299,33.216394566363,33.5834697002964,536356.134751645,0.0,1.0
2011-04-07,42.44,43.45,42.18,42.68,367600,33.1461035832693,33.9349246157646,32.943040743221,33.3335462048524,470672.034219873,0.0,1.0
2011-04-08,41.97,42.92,41.71,42.76,208400,32.7790284493358,33.5209888264354,32.5759656092875,33.3960270787134,266833.65596143,0.0,1.0
2011-04-11,40.98,42.0,40.61,41.93,289900,32.0058276353057,32.8024587770337,31.7168535936986,32.7477880124053,371185.589554792,0.0,1.0
2011-04-12,40.69,41.32,40.36,40.53,260800,31.7793344675596,32.2713713492151,31.5216008628829,31.6543727198375,333926.187498756,0.0,1.0
2011-04-13,40.78,41.4,40.0,41.06,253000,31.8496254506532,32.3338522230761,31.2404369305083,32.0683085091668,323939.131277552,0.0,1.0
2011-04-14,41.05,41.63,40.39,40.39,248600,32.0604983999341,32.5134847354265,31.5450311905808,31.5450311905808,318305.407255334,0.0,1.0
2011-04-15,42.24,42.51,41.19,41.19,291600,32.9899013986168,33.2007743478977,32.1698399291909,32.1698399291909,373362.255654284,0.0,1.0
2011-04-18,41.48,41.63,40.91,41.33,353200,32.3963330969371,32.5134847354265,31.9511568706774,32.2791814584477,452234.391965341,0.0,1.0
2011-04-19,43.2,43.4,41.68,41.68,525900,33.739671884949,33.8958740696015,32.5525352815896,32.5525352815896,673358.059837408,0.0,1.0
2011-04-20,44.05,44.75,43.7,44.75,345400,34.4035311697223,34.9502388160062,34.1301773465803,34.9502388160062,442247.335744135,0.0,1.0
2011-04-21,44.9,44.91,44.1,44.41,323300,35.0673904544956,35.0752005637282,34.4425817158854,34.6846951020968,413950.676450721,0.0,1.0
2011-04-25,44.96,45.39,44.5,44.78,343800,35.1142511098913,35.4500858068943,34.7549860851905,34.973669143704,440198.708826966,0.0,1.0
2011-04-26,49.44,50.61,46.24,46.24,1500000,38.6131800461083,39.5269628263256,36.1139450916676,36.1139450916676,1920587.73484714,0.0,1.0
2011-04-27,50.32,50.398,48.69,49.39,916500,39.3004696585794,39.3613885105939,38.0274218536612,38.5741294999451,1173479.10599161,0.0,1.0
2011-04-28,50.61,51.15,49.69,50.25,870100,39.5269628263256,39.9487087248875,38.8084327769239,39.2457988939511,1114068.92539367,0.0,1.0
2011-04-29,51.26,51.87,50.35,50.41,1006200,40.1752018926337,40.6532914976767,39.4619862523236,39.509011459377,1283822.09846361,0.18,1.0
2011-05-02,50.66,52.19,50.45,51.26,593700,39.7049498220995,40.9040926019616,39.5403615974126,40.1752018926337,757508.626374323,0.0,1.0
2011-05-03,50.79,52.29,50.33,50.48,675500,39.8068377707153,40.9824679470506,39.4463111833058,39.5638742009393,861878.182778936,0.0,1.0
2011-05-04,49.58,51.06,49.18,50.82,562400,38.8584960951381,40.0184512024556,38.544994714782,39.830350374242,717572.59806791,0.0,1.0
2011-05-05,49.35,51.23,48.9,49.0,641600,38.6782328014333,40.151689289107,38.3255437485327,38.4039190936217,818624.784709054,0.0,1.0
2011-05-06,50.0,50.51,49.29,50.28,386200,39.187672544512,39.587386804466,38.6312075943799,39.4071235107612,492757.001020318,0.0,1.0
2011-05-09,52.02,53.23,50.12,50.12,822800,40.7708545153103,41.7191961908874,39.2817229586188,39.2817229586188,1049819.93899409,0.0,1.0
2011-05-10,52.62,52.949,51.55,52.07,604000,41.2411065858444,41.4989614711873,40.4024903933918,40.8100421878548,770650.514283461,0.0,1.0
2011-05-11,50.56,52.32,50.28,52.32,587000,39.6265744770105,41.0059805505773,39.4071235107612,41.0059805505773,748960.019676145,0.0,1.0
2011-05-12,52.02,52.65,50.06,50.57,777000,40.7708545153103,41.2646191893711,39.2346977515654,39.6344120115194,991383.194699087,0.0,1.0
2011-05-13,51.4,52.6,51.021,52.05,319600,40.2849273757583,41.2254315168266,39.9878848178709,40.794367118837,407781.29861754,0.0,1.0
2011-05-16,51.3,53.1,50.5,50.95,318600,40.2065520306693,41.6173082422717,39.5795492699571,39.9322383228577,406505.38717005,0.0,1.0
2011-05-17,50.84,51.65,50.09,50.96,380600,39.8460254432598,40.4808657384809,39.2582103550921,39.9400758573666,485611.896914379,0.0,1.0
2011-05-18,52.21,52.35,50.76,51.05,417300,40.9197676709794,41.029493154104,39.7833251671886,40.0106136679467,532437.847037232,0.0,1.0
2011-05-19,51.22,52.5,50.62,52.45,366200,40.1438517545981,41.1470561717376,39.6735996840639,41.1078684991931,467238.772070535,0.0,1.0
2011-05-20,50.59,51.28,50.16,51.1,311700,39.6500870805372,40.1908769616515,39.3130730966544,40.0498013404912,397701.598182375,0.0,1.0
2011-05-23,50.0,50.38,49.02,49.65,408700,39.187672544512,39.4854988558503,38.4195941626395,38.9133588367004,521465.008588825,0.0,1.0
2011-05-24,50.3,51.47,50.16,50.21,162300,39.422798579779,40.3397901173206,39.3130730966544,39.3522607691989,207080.427927493,0.0,1.0
2011-05-25,50.99,51.21,50.0,50.0,227500,39.9635884608933,40.1360142200892,39.187672544512,39.187672544512,290269.854303787,0.0,1.0
2011-05-26,51.34,51.62,50.69,50.74,307200,40.2379021687049,40.4573531349542,39.7284624256262,39.7676500981708,391959.996668674,0.0,1.0
2011-05-27,51.97,52.74,51.05,51.45,300700,40.7316668427657,41.3351569999512,40.0106136679467,40.3241150483028,383666.572259995,0.0,1.0
2011-05-31,52.57,53.7,51.35,52.57,474100,41.2019189132999,42.0875603128059,40.2457397032138,41.2019189132999,604909.617254617,0.0,1.0
2011-06-01,51.04,52.69,50.87,52.24,503100,40.0027761334378,41.2959693274067,39.8695380467865,40.9432802745061,641911.049231803,0.0,1.0
2011-06-02,53.66,53.88,51.35,51.44,625700,42.0562101747702,42.2286359339661,40.2457397032138,40.3162775137939,798337.792693977,0.0,1.0
2011-06-03,50.86,52.95,50.8,52.52,497800,39.8617005122776,41.4997452246382,39.8146753052242,41.1627312407554,635148.71856011,0.0,1.0
2011-06-06,50.54,51.63,50.44,50.94,392700,39.6108994079927,40.4651906694631,39.5325240629037,39.9244007883488,501050.425428998,0.0,1.0
2011-06-07,49.81,51.09,49.75,51.09,413000,39.0387593888428,40.0419638059823,38.9917341817894,40.0419638059823,526951.427813029,0.0,1.0
2011-06-08,48.88,50.16,48.71,49.81,727100,38.3098686795149,39.3130730966544,38.1766305928636,39.0387593888428,927715.213469378,0.0,1.0
2011-06-09,49.88,50.33,48.48,49.16,359800,39.0936221304052,39.4463111833058,37.9963672991588,38.5293196457642,459072.938806604,0.0,1.0
2011-06-10,49.23,50.12,48.57,49.65,446500,38.5841823873265,39.2817229586188,38.0669051097389,38.9133588367004,569694.461303916,0.0,1.0
2011-06-13,48.29,49.56,47.5,49.36,369600,37.8474541434897,38.8428210261203,37.2282889172864,38.6860703359422,471576.870991998,0.0,1.0
2011-06-14,49.37,49.94,48.81,48.81,417000,38.6939078704511,39.1406473374586,38.2550059379526,38.2550059379526,532055.073602985,0.0,1.0
2011-06-15,48.57,49.27,47.76,49.01,431200,38.0669051097389,38.6155325253621,37.4320648145178,38.4117566281306,550173.016157332,0.0,1.0
2011-06-16,48.13,49.02,47.63,48.59,641900,37.7220535913472,38.4195941626395,37.3301768659021,38.0825801787567,819007.558143301,0.0,1.0
2011-06-17,47.88,48.8,47.61,48.69,981500,37.5261152286247,38.2471684034437,37.3145017968843,38.1609555238458,1252307.08571062,0.0,1.0
2011-06-20,51.92,53.44,49.04,49.04,1781000,40.6924791702212,41.8837844155744,38.4352692316573,38.4352692316573,2272398.28797822,0.0,1.0
2011-06-21,52.35,53.7,52.17,52.24,896800,41.029493154104,42.0875603128059,40.8884175329438,40.9432802745061,1144237.38610829,0.0,1.0
2011-06-22,53.32,54.06,52.031,52.24,662300,41.7897340014676,42.3697115551264,40.7794758032701,40.9432802745061,845036.151672079,0.0,1.0
2011-06-23,53.14,53.19,50.97,52.15,515800,41.6486583803073,41.6878460528518,39.9479133918755,40.872742463926,658115.124614916,0.0,1.0
2011-06-24,53.26,54.38,53.1,53.12,757800,41.7427087944142,42.6205126594112,41.6173082422717,41.6329833112895,966885.694907294,0.0,1.0
2011-06-27,53.13,53.74,52.56,53.45,306900,41.6408208457984,42.1189104508415,41.194081378791,41.8916219500833,391577.223234427,0.0,1.0
2011-06-28,56.15,56.51,53.25,53.4,667500,44.0077562674869,44.2899075098074,41.7348712599053,41.8524342775388,851670.891199024,0.0,1.0
2011-06-29,56.54,57.57,56.43,56.61,636700,44.3134201133341,45.1206861677511,44.2272072337362,44.3682828548965,812372.818616357,0.0,1.0
2011-06-30,57.68,59.04,56.55,56.89,644200,45.206899047349,46.2728037405597,44.321257647843,44.5877338211457,821942.154472526,0.0,1.0
2011-07-01,57.91,58.21,56.5,57.74,444600,45.3871623410538,45.6222883763208,44.2820699752985,45.2539242544024,567270.229553686,0.0,1.0
2011-07-05,58.18,58.78,57.79,57.96,459400,45.5987757727941,46.0690278433283,45.2931119269469,45.4263500135983,586153.718976527,0.0,1.0
2011-07-06,57.79,58.14,57.17,58.08,324100,45.2931119269469,45.5674256347585,44.807184787395,45.5204004277051,413522.900131241,0.0,1.0
2011-07-07,57.76,58.67,57.46,58.33,593500,45.2695993234202,45.9828149637304,45.0344732881532,45.7163387904277,757253.444084825,0.0,1.0
2011-07-08,57.39,57.72,56.68,56.9,385200,44.9796105465908,45.2382491853846,44.4231455964588,44.5955713556546,491481.08957283,0.0,1.0
2011-07-11,56.55,57.1,56.28,56.55,414000,44.321257647843,44.7523220458327,44.1096442161027,44.321257647843,528227.339260518,0.0,1.0
2011-07-12,56.15,56.9,55.83,56.33,467300,44.0077562674869,44.5955713556546,43.7569551632021,44.1488318886472,596233.419411691,0.0,1.0
2011-07-13,55.61,56.85,55.35,55.59,807600,43.5845294040062,44.5563836831101,43.3807535067748,43.5688543349884,1030426.08499226,0.0,1.0
2011-07-14,54.49,56.21,54.05,55.72,530600,42.7067255390091,44.0547814745404,42.3618740206174,43.6707422836041,676998.614037756,0.0,1.0
2011-07-15,55.79,55.84,54.33,54.83,577700,43.7256050251665,43.764792697711,42.5813249868667,42.9732017123118,737094.043214495,0.0,1.0
2011-07-18,55.46,55.97,55.03,55.25,400800,43.4669663863727,43.8666806463267,43.1299524024899,43.3023781616857,511385.30815366,0.0,1.0
2011-07-19,57.95,58.18,55.81,55.85,552900,45.4185124790894,45.5987757727941,43.7412800941843,43.7726302322199,705451.439316764,0.0,1.0
2011-07-20,57.03,58.14,56.59,58.01,523300,44.6974593042704,45.5674256347585,44.3526077858787,45.4655376861428,667684.460471084,0.0,1.0
2011-07-21,57.65,58.97,57.1903,57.3,473900,45.1833864438223,46.2179409989974,44.8230949824481,44.9090727360107,604654.434965119,0.0,1.0
2011-07-22,57.73,58.03,56.99,57.69,218400,45.2460867198935,45.4812127551606,44.6661091662347,45.2147365818579,278659.060131636,0.0,1.0
2011-07-25,57.4,57.72,56.89,57.15,302400,44.9874480810997,45.2382491853846,44.5877338211457,44.7915097183772,385835.621720726,0.0,1.0
2011-07-26,57.24,57.56,56.46,57.21,369100,44.8620475289573,45.1128486332422,44.2507198372629,44.8385349254306,470938.915268254,0.0,1.0
2011-07-27,54.92,57.1,54.69,56.71,624500,43.043739522892,44.7523220458327,42.8634762291872,44.4466581999855,796806.698956988,0.0,1.0
2011-07-28,56.52,59.99,55.99,56.46,1229000,44.2977450443163,47.0173695189055,43.8823557153445,44.2507198372629,1568095.1689642,0.0,1.0
2011-07-29,57.44,58.49,53.2945,53.31,937700,45.0187982191354,45.8417393425701,41.7697482884699,41.7818964669587,1196422.1643106,0.0,1.0
2011-08-01,57.46,58.64,57.0511,58.51,540400,45.0344732881532,45.9593023602036,44.7139965020841,45.8574144115879,689502.546223148,0.0,1.0
2011-08-02,55.26,57.38,55.26,56.76,611400,43.3102156961946,44.9717730120819,43.3102156961946,44.48584587253,780092.258994881,0.0,1.0
2011-08-03,54.76,55.23,51.87,55.08,999700,42.9183389707495,43.2867030926679,40.6532914976767,43.1691400750344,1275528.67405493,0.0,1.0
2011-08-04,50.04,53.66,49.96,53.66,780200,39.2190226825476,42.0562101747702,39.1563224064764,42.0562101747702,995466.111331052,0.0,1.0
2011-08-05,48.77,51.44,47.13,50.81,720300,38.223655799917,40.3162775137939,36.938300140457,39.8225128397331,919039.015626451,0.0,1.0
2011-08-08,43.97,47.08,43.87,46.48,775100,34.4616392356438,36.8991124679125,34.3832638905548,36.4288603973783,988958.962948859,0.0,1.0
2011-08-09,47.31,47.33,43.64,44.7,578200,37.0793757616172,37.095050830635,34.2030005968501,35.0337792547937,737731.99893824,0.0,1.0
2011-08-10,45.76,47.32,44.09,46.09,981500,35.8645579127374,37.0872132961261,34.5556896497507,36.1231965515311,1252307.08571062,0.0,1.0
2011-08-11,48.22,48.81,45.27,46.01,699500,37.7925914019273,38.2550059379526,35.4805187218011,36.0604962754599,892500.057518678,0.0,1.0
2011-08-12,48.98,49.37,48.05,48.81,440100,38.3882440246039,38.6939078704511,37.659353315276,38.2550059379526,561528.628039985,0.0,1.0
2011-08-15,49.74,50.14,48.63,49.45,309200,38.9838966472805,39.2973980276366,38.1139303167923,38.7566081465223,394511.819563652,0.0,1.0
2011-08-16,47.73,49.58,47.63,49.06,415300,37.4085522109911,38.8584960951381,37.3301768659021,38.4509443006752,529886.024142254,0.0,1.0
2011-08-17,47.53,48.84,47.166,48.37,282500,37.2518015208131,38.2785185414793,36.966515264689,37.9101544195609,360444.983915691,0.0,1.0
2011-08-18,44.32,46.09,43.81,46.07,443400,34.7359529434554,36.1231965515311,34.3362386835014,36.1075214825133,565739.1358167,0.0,1.0
2011-08-19,43.68,45.39,43.23,43.23,398400,34.2343507348857,35.574569135908,33.8816616819851,33.8816616819851,508323.120679686,0.0,1.0
2011-08-22,43.04,45.16,42.8,45.01,346800,33.7327485263159,35.3943058422032,33.5446476981022,35.2767428245697,442486.089989245,0.0,1.0
2011-08-23,44.58,44.58,42.85,43.4,527400,34.9397288406869,34.9397288406869,33.5838353706468,34.0148997686364,672915.69740579,0.0,1.0
2011-08-24,45.06,45.26,44.15,44.2,416400,35.3159304971142,35.4726811872922,34.6027148568041,34.6419025293486,531289.526734492,0.0,1.0
2011-08-25,44.3,45.62,44.01,45.5,360200,34.7202778744376,35.7548324296127,34.4929893736794,35.6607820155059,459583.3033856,0.0,1.0
2011-08-26,47.76,47.8,43.1044,43.66,591000,37.5731404356781,37.6046087275003,33.910545950495,34.347640523905,751232.3876233,0.18,1.0
2011-08-29,50.05,50.12,48.65,48.86,491400,39.3747001424977,39.4297696531865,38.2733099287215,38.4385184607879,624628.756815718,0.0,1.0
2011-08-30,50.55,51.11,49.23,49.78,376000,39.7680537902748,40.2086098757853,38.729600160143,39.162289172698,477941.417506533,0.0,1.0
2011-08-31,50.47,52.27,50.14,51.2,378100,39.7051172066305,41.1211903386284,39.4455037990976,40.2794135323852,480610.771168138,0.0,1.0
2011-09-01,49.89,51.49,49.76,50.92,318400,39.2488269752089,40.507558648096,39.1465550267869,40.05913548963,404724.859931064,0.0,1.0
2011-09-02,47.83,49.03,47.32,48.74,245800,37.6282099463669,38.5722587010322,37.2269892256341,38.3441135853214,312441.490486983,0.0,1.0
2011-09-06,46.67,46.95,44.93,46.02,366700,36.7156294835238,36.935907526279,35.3467587892591,36.2042697414134,466119.994147993,0.0,1.0
2011-09-07,49.88,50.01,47.61,47.61,404600,39.2409599022534,39.3432318506755,37.4551343413449,37.4551343413449,514295.472136019,0.0,1.0
2011-09-08,49.06,50.45,48.85,49.31,500100,38.5958599198988,39.6893830607194,38.4306513878324,38.7925367437874,635687.507699513,0.0,1.0
2011-09-09,47.85,49.0,47.31,48.11,534200,37.643944092278,38.5486574821655,37.2191221526786,37.8484879891221,679032.726680823,0.0,1.0
2011-09-12,47.64,48.21,46.26,46.77,369500,37.4787355602116,37.9271587186776,36.3930794923465,36.7943002130792,469679.132363467,0.0,1.0
2011-09-13,49.68,50.23,47.45,47.73,499600,39.0836184431425,39.5163074556974,37.3292611740562,37.5495392168114,635051.947303893,0.0,1.0
2011-09-14,50.79,51.52,48.62,50.06,405200,39.9568635412079,40.5311598669626,38.2497087098549,39.3825672154532,515058.144610763,0.0,1.0
2011-09-15,54.03,54.69,51.09,51.39,810900,42.5057951788042,43.0250219938701,40.1928757298742,40.4288879185405,1030751.84961715,0.0,1.0
2011-09-16,53.89,54.69,53.1,54.09,515600,42.3956561574265,43.0250219938701,41.7741573939386,42.5529976165374,655389.879963746,0.0,1.0
2011-09-19,53.89,54.33,52.15,52.42,401400,42.3956561574265,42.7418073674705,41.0267854631619,41.2391964329616,510227.885604049,0.0,1.0
2011-09-20,52.66,54.56,52.55,53.95,429200,41.4280061838946,42.922750045448,41.3414683813836,42.4428585951598,545565.043600542,0.0,1.0
2011-09-21,50.75,53.2,50.63,52.48,463600,39.9253952493857,41.852828123494,39.8309903739192,41.2863988706948,589291.598819225,0.0,1.0
2011-09-22,47.0,48.67,46.08,48.39,849800,36.9752428910567,38.2890440746326,36.2514721791467,38.0687660318774,1080198.44839641,0.0,1.0
2011-09-23,45.87,46.85,44.99,46.85,785800,36.0862636470803,36.8572367967236,35.3939612269924,36.8572367967236,998846.717757002,0.0,1.0
2011-09-26,47.85,47.88,45.21,46.34,484400,37.643944092278,37.6675453111446,35.5670368320144,36.4560160759908,615730.911277033,0.0,1.0
2011-09-27,49.67,51.79,48.84,49.87,799500,39.075751370187,40.7435708367623,38.4227843148768,39.2330928292979,1016261.072597,0.0,1.0
2011-09-28,46.76,50.1,46.51,49.92,424400,36.7864331401237,39.4140355072754,36.5897563162351,39.2724281940756,539463.663802586,0.0,1.0
2011-09-29,46.55,48.17,45.0,48.06,471800,36.6212246080573,37.8956904268554,35.4018282999479,37.8091526243444,599714.789307398,0.0,1.0
2011-09-30,44.89,45.5,44.34,45.39,563200,35.315290497437,35.7951819477251,34.882601484882,35.7086441452142,715895.229626805,0.0,1.0
2011-10-03,41.32,44.59,41.24,44.47,1112300,32.5067454523078,35.0792783087706,32.4438088686634,34.9848734333041,1413867.65609712,0.0,1.0
2011-10-04,43.12,43.14,39.32,40.85,794200,33.9228185843057,33.9385527302168,30.933330861199,32.1369930233972,1009524.13240343,0.0,1.0
2011-10-05,44.94,45.34,42.33,43.28,613200,35.3546258622147,35.6693087804364,33.3013198208177,34.0486917515944,779451.269188845,0.0,1.0
2011-10-06,46.13,46.44,44.34,44.81,343500,36.2908075439244,36.5346868055463,34.882601484882,35.2523539137926,436629.991791207,0.0,1.0
2011-10-07,45.07,46.82,44.42,46.76,486600,35.4568978106367,36.8336355778569,34.9455380685264,36.7864331401237,618527.377017764,0.0,1.0
2011-10-10,47.51,47.67,46.5,46.53,363800,37.3764636117895,37.5023367790782,36.5818892432795,36.6054904621462,462433.743853395,0.0,1.0
2011-10-11,47.11,47.92,46.54,46.75,306400,37.0617806935677,37.6990136029668,36.6133575351017,36.7785660671681,389471.410436175,0.0,1.0
2011-10-12,48.43,49.4,47.67,47.73,544900,38.1002343236995,38.8633404003873,37.5023367790782,37.5495392168114,692633.7191471,0.0,1.0
2011-10-13,48.29,48.63,46.73,47.85,271700,37.9900953023219,38.2575757828104,36.762831921257,37.643944092278,345363.51898012,0.0,1.0
2011-10-14,49.43,49.69,48.21,49.23,262900,38.8869416192539,39.0914855160981,37.9271587186776,38.729600160143,334177.656017201,0.0,1.0
2011-10-17,47.62,48.98,47.25,48.93,372300,37.4630014143005,38.5329233362544,37.1719197149453,38.4935879714767,473238.270578941,0.0,1.0
2011-10-18,50.04,50.32,46.57,47.33,372700,39.3668330695421,39.5871111122973,36.6369587539683,37.2348562985897,473746.718895438,0.0,1.0
2011-10-19,48.12,49.83,47.76,49.71,292000,37.8563550620777,39.2016245374757,37.5731404356781,39.1072196620092,371167.271042307,0.0,1.0
2011-10-20,47.02,48.24,46.09,47.81,722900,36.9909770369678,37.9507599375442,36.2593392521022,37.6124758004558,918893.219987959,0.0,1.0
2011-10-21,49.48,49.74,46.98,46.98,405200,39.0678842972314,39.2731722907092,37.0939612830221,37.0939612830221,513191.240341132,0.18,1.0
2011-10-24,52.55,52.79,49.8,49.8,645000,41.4918617586805,41.6813583680446,39.3205464430502,39.3205464430502,816901.159970458,0.0,1.0
2011-10-25,52.75,54.49,50.846,52.41,878600,41.6497755998173,43.023626017707,40.1464358321954,41.3813220698848,1112758.69635666,0.0,1.0
2011-10-26,54.12,54.69,52.25,53.86,741800,42.731485411604,43.1815398588437,41.2549909969754,42.5261974181262,939499.659637342,0.0,1.0
2011-10-27,58.08,60.0,56.3,56.3,1040200,45.8581794661116,47.3741523410244,44.4527462799945,44.4527462799945,1317427.26604848,0.0,1.0
2011-10-28,59.53,59.8,56.87,56.87,634100,47.003054814353,47.2162384998876,44.9028007272343,44.9028007272343,803096.163623671,0.0,1.0
2011-10-31,56.72,58.78,56.67,58.73,616900,44.7843653463817,46.4108779100902,44.7448868860975,46.371399449806,781312.132691125,0.0,1.0
2011-11-01,54.77,56.03,53.16,53.4,756200,43.2447053952984,44.2395625944599,41.9734989741476,42.1629955835117,957737.452976218,0.0,1.0
2011-11-02,56.41,56.65,53.93,55.92,748500,44.5395988926198,44.7290955019839,42.5814672625241,44.1527099818347,947985.299593623,0.0,1.0
2011-11-03,57.92,59.04,56.15,57.36,676600,45.7318483932022,46.616165903568,44.334310899142,45.2896896380193,856922.984241879,0.0,1.0
2011-11-04,57.13,57.8,55.54,57.24,549400,45.1080887207121,45.6371000885202,43.8526736836749,45.1949413333373,695822.476415146,0.0,1.0
2011-11-07,56.16,57.92,54.95,57.34,489900,44.3422065911988,45.7318483932022,43.3868278523215,45.2738982539056,620464.927549655,0.0,1.0
2011-11-08,56.2,56.91,55.28,56.56,535600,44.3737893594262,44.9343834954616,43.6473856901971,44.6580342734723,678344.591132057,0.0,1.0
2011-11-09,52.38,54.65,52.06,54.14,535700,41.3576349937143,43.1499570906164,41.1049728478955,42.7472767957177,678471.242474689,0.0,1.0
2011-11-10,53.13,53.99,51.78,53.78,475500,41.9498118979771,42.6288414148651,40.883893470304,42.4630318816715,602227.134210779,0.0,1.0
2011-11-11,54.44,55.2,53.75,54.07,430200,42.9841475574228,43.5842201537424,42.439344805501,42.6920069513198,544854.075998901,0.0,1.0
2011-11-14,53.69,54.74,53.23,53.94,367100,42.39197065316,43.2210183191279,42.0287688185455,42.5893629545809,464937.07879869,0.0,1.0
2011-11-15,53.95,54.4,52.4201,53.33,537400,42.5972586466378,42.9525647891954,41.3892967188622,42.1077257391138,680624.315299417,0.0,1.0
2011-11-16,53.03,54.28,52.77,52.99,578500,41.8708549774087,42.8578164845134,41.665566983931,41.8392722091814,732678.017120791,0.0,1.0
2011-11-17,51.99,53.85,51.54,53.13,527200,41.0497030034976,42.5183017260694,40.6943968609399,41.9498118979771,667705.878351048,0.0,1.0
2011-11-18,51.82,52.73,51.5,52.42,334800,40.9154762385314,41.6339842157036,40.6628140927126,41.3892177619416,424028.695128852,0.0,1.0
2011-11-21,49.75,50.5,49.01,50.5,499700,39.2810679827661,39.8732448870289,38.6967867705601,39.8732448870289,632876.7591275,0.0,1.0
2011-11-22,49.4,50.2,48.79,49.42,264800,39.0047187607767,39.6363741253237,38.5230815453097,39.0205101448904,335372.755287097,0.0,1.0
2011-11-23,47.07,48.99,46.93,48.57,566700,37.1650225115336,38.6809953864464,37.0544828227379,38.3493763200592,717733.158690324,0.0,1.0
2011-11-25,46.84,47.624,46.55,46.84,169800,36.9834215942264,37.6024438514824,36.7544465245781,36.9834215942264,215053.979787572,0.0,1.0
2011-11-28,49.27,49.55,48.44,48.85,463000,38.9020747640379,39.1231541416293,38.2467323233204,38.5704556976507,586395.716381894,0.0,1.0
2011-11-29,49.26,50.1,48.39,49.07,345200,38.894179071981,39.5574172047554,38.2072538630362,38.7441609229011,437200.434762484,0.0,1.0
2011-11-30,54.14,54.17,51.82,51.84,622200,42.7472767957177,42.7709638718882,40.9154762385314,40.9312676226451,788024.653850571,0.0,1.0
2011-12-01,54.19,55.22,53.4601,54.14,398500,42.7867552560019,43.6000115378561,42.2104486927733,42.7472767957177,504705.600384848,0.0,1.0
2011-12-02,52.79,55.55,52.58,55.18,368000,41.6813583680446,43.8605693757317,41.515548834851,43.5684287696288,466076.94088237,0.0,1.0
2011-12-05,52.84,54.22,52.29,54.22,453000,41.7208368283288,42.8104423321724,41.2865737652028,42.8104423321724,573730.582118787,0.0,1.0
2011-12-06,53.0,53.64,51.85,52.73,368500,41.8471679012382,42.3524921928758,40.9391633147019,41.6339842157036,466710.197595525,0.0,1.0
2011-12-07,52.55,52.81,51.37,52.39,303000,41.4918617586805,41.6971497521583,40.5601700959737,41.3655306857711,383753.568172169,0.0,1.0
2011-12-08,50.61,52.38,50.33,51.86,291800,39.9600974996541,41.3576349937143,39.7390181220626,40.9470590067587,369568.617797487,0.0,1.0
2011-12-09,52.67,52.86,50.64,50.64,330600,41.5866100633626,41.7366282124425,39.9837845758246,39.9837845758246,418709.338738346,0.0,1.0
2011-12-12,50.91,52.59,50.02,52.59,427700,40.1969682613592,41.5234445269079,39.4942516683007,41.5234445269079,541687.792433124,0.0,1.0
2011-12-13,48.32,51.85,48.02,51.58,420300,38.1519840186383,40.9391633147019,37.9151132569332,40.7259796291673,532315.593078424,0.0,1.0
2011-12-14,47.82,48.82,47.19,48.04,550100,37.7571994157964,38.5467686214802,37.2597708162157,37.9309046410469,696709.035813565,0.0,1.0
2011-12-15,49.84,50.09,48.23,48.69,615100,39.3521292112776,39.5495215126985,38.0809227901268,38.4441246247413,779032.408523765,0.0,1.0
2011-12-16,51.3,51.82,49.96,50.26,687900,40.5049002515758,40.9154762385314,39.4468775159596,39.6837482776648,871234.585959192,0.0,1.0
2011-12-19,49.29,51.85,49.03,51.64,313100,38.9178661481515,40.9391633147019,38.7125781546738,40.7733537815083,396545.353777908,0.0,1.0
2011-12-20,52.28,52.57,50.38,50.38,382600,41.2786780731459,41.5076531427942,39.7784965823468,39.7784965823468,484568.036906507,0.0,1.0
2011-12-21,52.1,52.79,50.854,52.03,218800,41.1365556161228,41.6813583680446,40.1527523858409,41.081285771725,277113.137676801,0.0,1.0
2011-12-22,52.55,53.166,52.11,52.24,311500,41.4918617586805,41.9782363893817,41.1444513081797,41.2470953049186,394518.93229581,0.0,1.0
2011-12-23,52.8,53.07,52.38,52.8,119500,41.6892540601015,41.9024377456361,41.3576349937143,41.6892540601015,151348.354444139,0.0,1.0
2011-12-27,53.03,53.69,52.61,52.71,286100,41.8708549774087,42.39197065316,41.5392359110215,41.6181928315899,362349.491267516,0.0,1.0
2011-12-28,51.83,52.98,51.46,52.87,245200,40.9233719305882,41.8313765171245,40.6312313244852,41.7445239044993,310549.092131405,0.0,1.0
2011-12-29,52.18,52.47,51.712,51.92,248200,41.1997211525775,41.4286962222258,40.8302027643176,40.9944331590998,314348.632410338,0.0,1.0
2011-12-30,51.48,52.11,51.25,51.96,299300,40.6470227085989,41.1444513081797,40.4654217912917,41.0260159273271,379067.468494819,0.0,1.0
2012-01-03,53.04,54.06,52.65,53.31,363700,41.8787506694656,42.684111259263,41.5708186792489,42.0919343550002,460630.933149233,0.0,1.0
2012-01-04,53.32,53.69,51.89,52.72,227400,42.099830047057,42.39197065316,40.9707460829293,41.6260885236468,288005.153143073,0.0,1.0
2012-01-05,52.89,53.959,51.75,53.13,355200,41.760315288613,42.6043647694889,40.8602063941335,41.9498118979771,449865.569025592,0.0,1.0
2012-01-06,53.34,53.97,51.55,52.83,361000,42.1156214311707,42.6130500307514,40.7022925529968,41.712941136272,457211.346898194,0.0,1.0
2012-01-09,53.6,54.42,53.04,53.82,187200,42.3209094246484,42.9683561733091,41.8787506694656,42.4946146498989,237091.31340538,0.0,1.0
2012-01-10,55.3,56.01,54.51,54.51,282600,43.6631770743108,44.2237712103463,43.0394174018206,43.0394174018206,357916.694275428,0.0,1.0
2012-01-11,56.0,56.34,54.87,55.43,263600,44.2158755182894,44.4843290482219,43.3236623158668,43.7658210710497,333852.939175524,0.0,1.0
2012-01-12,55.43,56.63,54.67,56.14,242200,43.7658210710497,44.7133041178702,43.1657484747301,44.3264152070851,306749.551852473,0.0,1.0
2012-01-13,55.04,55.35,53.6,54.7,190100,43.457889080833,43.702655534595,42.3209094246484,43.1894355509006,240764.202341681,0.0,1.0
2012-01-17,55.51,56.298,55.05,55.66,282100,43.8289866075044,44.4511671415832,43.4657847728899,43.947421988357,357283.437562273,0.0,1.0
2012-01-18,55.01,55.91,54.32,55.27,400500,43.4342020046625,44.1448142897779,42.8893992527407,43.6394899981403,507238.627237471,0.0,1.0
2012-01-19,54.98,55.83,54.72,55.25,296700,43.410514928492,44.0816487533232,43.2052269350142,43.6236986140266,375774.533586411,0.0,1.0
2012-01-20,55.16,55.22,54.174,54.82,320300,43.5526373855151,43.6000115378561,42.7741221487109,43.2841838555826,405664.250447345,0.0,1.0
2012-01-23,55.64,56.6899,55.05,55.28,284800,43.9316306042433,44.7605993132906,43.4657847728899,43.6473856901971,360703.023813312,0.0,1.0
2012-01-24,56.08,56.35,54.38,55.0,248700,44.2790410547441,44.4922247402787,42.9367734050818,43.4263063126057,314981.889123493,0.0,1.0
2012-01-25,56.61,56.69,53.55,54.56,348900,44.6975127337565,44.7606782702112,42.2814309643643,43.0788958621048,441886.534439834,0.0,1.0
2012-01-26,55.44,58.0,54.98,57.17,307900,43.7737167631065,45.7950139296569,43.410514928492,45.1396714889394,389959.483961092,0.0,1.0
2012-01-27,54.69,55.51,54.1,54.88,367300,43.3236623158668,43.9732399918407,42.8562832563246,43.4741742163973,463664.333212272,0.18,1.0
2012-01-30,53.31,54.06,52.92,53.9,344600,42.2304706172766,42.8245965404235,41.9215251372403,42.6978496768188,435008.791791312,0.0,1.0
2012-01-31,52.48,54.93,52.0,54.01,398400,41.5729712623275,43.5137826112738,41.1927306715135,42.784988145547,502923.687317639,0.0,1.0
2012-02-01,54.39,55.18,53.17,53.17,484000,43.0860119466081,43.7118245856561,42.1195671116226,42.1195671116226,610981.588006369,0.0,1.0
2012-02-02,55.68,56.01,54.35,54.4,537400,44.1079085344206,44.3693239406052,43.0543252307069,43.0939336255834,678391.540071535,0.0,1.0
2012-02-03,56.65,57.04,56.2,57.03,249500,44.8763113950238,45.1852568750602,44.5198358411358,45.1773351960849,314958.483899978,0.0,1.0
2012-02-06,56.58,56.93,56.0626,56.16,211100,44.8208596421968,45.098118406332,44.4109919720153,44.4881491252346,266483.911628398,0.0,1.0
2012-02-07,55.99,56.89,55.8,56.42,279300,44.3534805826546,45.0664316904308,44.2029686821241,44.6941127785922,352576.771756568,0.0,1.0
2012-02-08,55.21,57.18,54.93,56.29,330400,43.7355896225819,45.2961603807143,43.5137826112738,44.5911309519134,417083.298920051,0.0,1.0
2012-02-09,55.37,55.63,54.2,55.54,261200,43.8623364861866,44.0683001395442,42.9355000460775,43.9970050287665,329728.080138974,0.0,1.0
2012-02-10,53.43,54.42,53.23,54.42,275200,42.3255307649801,43.1097769835339,42.1670971854743,43.1097769835339,347401.101279655,0.0,1.0
2012-02-13,55.28,55.59,54.02,54.12,423900,43.791041375409,44.036613423643,42.7929098245223,42.8721266142752,535113.832966735,0.0,1.0
2012-02-14,53.8,55.32,53.48,54.76,481200,42.6186328870659,43.8227280913101,42.3651391598566,43.3791140686938,607446.983778233,0.0,1.0
2012-02-15,52.64,54.26,52.24,54.0,327300,41.6997181259321,42.9830301199293,41.3828509669205,42.7770664665717,413169.987096043,0.0,1.0
2012-02-16,54.06,54.13,52.21,52.6,392600,42.8245965404235,42.8800482932505,41.3590859299946,41.668031410031,495602.007130786,0.0,1.0
2012-02-17,53.1,54.76,53.05,54.38,179100,42.0641153587955,43.3791140686938,42.0245069639191,43.0780902676328,226088.434735415,0.0,1.0
2012-02-21,53.25,53.92,52.91,53.55,275500,42.1829405434249,42.7136930347694,41.913603458265,42.4205909126836,347779.808875526,0.0,1.0
2012-02-22,52.33,53.6,52.07,53.12,241300,41.4541460776981,42.4601993075601,41.2481824243405,42.0799587167461,304607.142946151,0.0,1.0
2012-02-23,51.37,52.46,51.16,52.46,449900,40.6936648960702,41.5571279043769,40.5273096375891,41.5571279043769,567935.157942284,0.0,1.0
2012-02-24,51.58,52.26,51.07,51.85,613600,40.8600201545513,41.3986943248711,40.4560145268114,41.0739054868841,774583.26942295,0.0,1.0
2012-02-27,51.0,51.3899,50.47,51.11,651800,40.4005627739844,40.709429037231,39.980713788294,40.4877012427126,822805.36996395,0.0,1.0
2012-02-28,51.17,51.39,50.75,51.12,394300,40.5352313165643,40.7095082540208,40.2025207996021,40.4956229216879,497748.016840727,0.0,1.0
2012-02-29,51.3,52.06,50.95,51.32,652300,40.6382131432431,41.2402607453653,40.360954379108,40.6540565011937,823436.549290403,0.0,1.0
2012-03-01,52.9,53.23,51.56,51.56,496900,41.9056817792897,42.1670971854743,40.8441767966007,40.8441767966007,627266.014628853,0.0,1.0
2012-03-02,51.82,53.11,51.16,52.7,444700,41.0501404499583,42.0720370377708,40.5273096375891,41.7472481997839,561370.892947174,0.0,1.0
2012-03-05,50.97,51.75,50.43,51.5,622300,40.3767977370585,40.9946886971312,39.9490270723928,40.796646722749,785565.789703231,0.0,1.0
2012-03-06,49.46,50.42,49.29,50.07,648400,39.1806242117896,39.9411053934175,39.0459556692096,39.6638466292823,818513.35054407,0.0,1.0
2012-03-07,49.5,49.838,48.77,49.57,403600,39.2123109276907,39.4800636770556,38.6340283624945,39.2677626805178,509487.95231275,0.0,1.0
2012-03-08,50.46,50.7,49.63,50.21,267300,39.9727921093187,40.1629124047257,39.3152927543695,39.7747501349364,337428.467921699,0.0,1.0
2012-03-09,51.43,52.05,50.28,50.46,526100,40.7411949699219,41.23233906639,39.8302018877634,39.9727921093187,664126.8872937,0.0,1.0
2012-03-12,50.7,51.93,50.64,51.36,272800,40.1629124047257,41.1372789186865,40.1153823308739,40.6857432170949,344371.440512681,0.0,1.0
2012-03-13,51.9,52.1,50.89,51.26,371400,41.1135138817606,41.2719474612664,40.3134243052562,40.606526427342,468840.003689185,0.0,1.0
2012-03-14,50.41,51.92,50.22,51.59,613400,39.9331837144422,41.1293572397112,39.7826718139117,40.8679418335266,774330.79769237,0.0,1.0
2012-03-15,50.95,51.26,50.01,50.38,523300,40.360954379108,40.606526427342,39.6163165554306,39.9094186775164,660592.283065563,0.0,1.0
2012-03-16,51.51,52.19,51.06,51.1,490800,40.8045684017242,41.343242572044,40.4480928478362,40.4797795637373,619565.626846129,0.0,1.0
2012-03-19,52.68,53.49,51.31,51.31,409300,41.7314048418333,42.3730608388319,40.6461348222184,40.6461348222184,516683.396634312,0.0,1.0
2012-03-20,51.87,52.34,51.16,52.34,582700,41.0897488448347,41.4620677566734,40.5273096375891,41.4620677566734,735576.387048164,0.0,1.0
2012-03-21,51.94,52.25,51.27,51.86,360300,41.1452005976618,41.3907726458958,40.6144481063173,41.0818271658594,454827.822641931,0.0,1.0
2012-03-22,50.71,51.2,50.12,51.09,449700,40.170834083701,40.5589963534902,39.7034550241588,40.471857884762,567682.686211703,0.0,1.0
2012-03-23,51.13,51.49,50.5,50.6,464700,40.5035446006632,40.7887250437737,40.0044788252198,40.0836956149728,586618.066005289,0.0,1.0
2012-03-26,52.39,52.42,51.13,51.85,292300,41.5016761515499,41.5254411884757,40.5035446006632,41.0739054868841,368987.434244342,0.0,1.0
2012-03-27,52.23,53.31,52.09,52.24,499600,41.3749292879452,42.2304706172766,41.2640257822911,41.3828509669205,630674.382991699,0.0,1.0
2012-03-28,51.46,52.03,50.07,52.03,420700,40.7649600068478,41.2164957084394,39.6638466292823,41.2164957084394,531074.285277437,0.0,1.0
2012-03-29,52.1,52.2399,50.25,50.86,406600,41.2719474612664,41.3827717501307,39.8064368508376,40.2896592683303,513275.028271467,0.0,1.0
2012-03-30,52.23,52.84,51.56,52.58,445600,41.3749292879452,41.858151705438,40.8441767966007,41.6521880520804,562507.01573479,0.0,1.0
2012-04-02,52.6,53.2,52.08,52.2,858500,41.668031410031,42.1433321485484,41.2561041033158,41.3511642510193,1083734.90351956,0.0,1.0
2012-04-03,51.81,52.65,51.04,52.49,697100,41.042218770983,41.7076398049074,40.4322494898856,41.5808929413028,879990.216940578,0.0,1.0
2012-04-04,51.38,51.53,50.49,50.72,721700,40.7015865750455,40.8204117596748,39.9965571462446,40.1787557626763,911044.239802058,0.0,1.0
2012-04-05,51.39,51.83,51.02,51.13,487600,40.7095082540208,41.0580621289336,40.416406131935,40.5035446006632,615526.079156829,0.0,1.0
2012-04-09,51.17,51.3,50.17,50.17,466800,40.5352313165643,40.6382131432431,39.7430634190352,39.7430634190352,589269.019176392,0.0,1.0
2012-04-10,50.13,51.4,49.95,50.93,490600,39.7113767031341,40.717429932996,39.5687864815788,40.3451110211574,619313.155115547,0.0,1.0
2012-04-11,51.68,51.98,51.03,51.15,757300,40.9392369443042,41.1768873135629,40.4243278109103,40.5193879586138,955984.207845503,0.0,1.0
2012-04-12,53.15,53.53,51.79,51.79,743300,42.103723753672,42.404747554733,41.0263754130324,41.0263754130324,938311.186704822,0.0,1.0
2012-04-13,52.59,53.22,52.54,52.9,481100,41.6601097310557,42.159175506499,41.6205013361792,41.9056817792897,607320.747912943,0.0,1.0
2012-04-16,53.18,53.57,52.15,53.19,396400,42.1274887905979,42.4364342706342,41.3115558561429,42.1354104695731,500398.970011827,0.0,1.0
2012-04-17,53.75,54.79,53.61,53.65,337700,42.5790244921894,43.4028791056197,42.4681209865354,42.4998077024365,426298.517086263,0.0,1.0
2012-04-18,53.22,54.06,53.16,53.51,381100,42.159175506499,42.8245965404235,42.1116454326473,42.3889041967825,481084.882622371,0.0,1.0
2012-04-19,52.99,53.89,52.53,53.32,445900,41.9769768900673,42.6899279978435,41.6125796572039,42.2383922962519,562885.723330662,0.0,1.0
2012-04-20,53.07,54.05,52.97,53.45,411700,42.0403503218697,42.8166748614482,41.9611335321167,42.3413741229307,519713.057401285,0.0,1.0
2012-04-23,52.56,52.59,51.32,51.96,436000,41.6363446941298,41.6601097310557,40.6540565011937,41.1610439556123,550388.372666895,0.0,1.0
2012-04-24,52.51,53.4,52.34,52.46,358100,41.5967362992534,42.3017657280543,41.4620677566734,41.5571279043769,452050.633605538,0.0,1.0
2012-04-25,56.81,57.44,53.5,53.5,1172400,45.0030582586285,45.5021240340718,42.3809825178072,42.3809825178072,1479989.28466667,0.0,1.0
2012-04-26,56.49,56.77,55.86,56.77,719100,44.7495645314192,44.9713715427273,44.2504987559759,44.9713715427273,907762.107304504,0.0,1.0
2012-04-27,56.55,56.85,56.07,56.46,474000,44.9396848268262,45.1780916428836,44.5582339211343,44.868162782009,596459.456787273,0.18,1.0
2012-04-30,55.66,56.45,55.66,55.98,524100,44.2324112725225,44.8602158881404,44.2324112725225,44.4867118763171,659502.956333775,0.0,1.0
2012-05-01,55.54,56.9,55.43,55.43,412300,44.1370485460995,45.2178261122265,44.0496327135451,44.0496327135451,518819.059142179,0.0,1.0
2012-05-02,55.08,55.29,54.562,55.06,287000,43.7714914281448,43.938376199385,43.3598423257523,43.7555976404076,361147.392611703,0.0,1.0
2012-05-03,54.15,55.24,53.74,55.2,558100,43.0324302983667,43.8986417300421,42.7066076497549,43.8668541545677,702286.968002062,0.0,1.0
2012-05-04,52.86,53.92,52.36,53.65,511300,42.0072809893198,42.8496517393894,41.6099362958907,42.6350856049377,643396.03429395,0.0,1.0
2012-05-07,52.67,53.06,52.23,52.4,293000,41.8562900058167,42.1662188666914,41.5066266755991,41.641723871365,368697.512317871,0.0,1.0
2012-05-08,52.28,52.35,50.94,52.1,777300,41.546361144942,41.6019894020221,40.4814773665522,41.4033170553076,978118.007934067,0.0,1.0
2012-05-09,51.65,52.51,50.94,51.16,388900,41.0457068312214,41.7291397039194,40.4814773665522,40.656309031661,489373.592288124,0.0,1.0
2012-05-10,52.01,52.34,50.95,52.3,526600,41.3317950104904,41.5940425081535,40.4894242604208,41.5622549326792,662648.839544679,0.0,1.0
2012-05-11,51.31,52.66,51.17,51.3,360100,40.7755124396897,41.8483431119481,40.6642559255295,40.7675655458211,453133.017698517,0.0,1.0
2012-05-14,50.65,51.17,50.35,50.62,330000,40.2510174443633,40.6642559255295,40.0126106283059,40.2271767627576,415256.583839241,0.0,1.0
2012-05-15,49.11,50.74,48.89,50.74,385900,39.0271957886018,40.3225394891806,38.8523641234931,40.3225394891806,485598.53243504,0.0,1.0
2012-05-16,47.69,49.81,47.67,49.35,600600,37.8987368592633,39.5834783594025,37.8828430715262,39.2179212414478,755766.982587418,0.0,1.0
2012-05-17,45.57,48.02,45.275,47.8,919100,36.2139953591241,38.1609843569265,35.979561990001,37.9861526918177,1156552.5036565,0.0,1.0
2012-05-18,45.69,46.43,44.06,45.82,851600,36.3093580855471,36.8974282318221,35.0140143849684,36.4126677058387,1071613.65696211,0.0,1.0
2012-05-21,48.43,48.49,45.94,45.94,608200,38.4868070055383,38.5344883687498,36.5080304322616,36.5080304322616,765330.467548565,0.0,1.0
2012-05-22,47.99,49.18,47.57,48.63,632700,38.1371436753208,39.0828240456819,37.8033741328403,38.6457448829099,796160.123015416,0.0,1.0
2012-05-23,48.61,48.74,46.0,47.2,1171500,38.6298510951728,38.7331607154643,36.5557117954731,37.5093390597028,1474160.8726293,0.0,1.0
2012-05-24,47.56,48.68,46.52,48.63,657200,37.7954272389718,38.6854793522528,36.9689502766393,38.6457448829099,826989.778482269,0.0,1.0
2012-05-25,46.44,47.73,46.3,47.73,328300,36.9053751256907,37.9305244347376,36.7941186115305,37.9305244347376,413117.383255826,0.0,1.0
2012-05-29,47.77,47.99,46.99,47.21,384300,37.962312010212,38.1371436753208,37.3424542884626,37.5172859535714,483585.167180061,0.0,1.0
2012-05-30,46.07,47.13,45.84,46.84,341600,36.6113400525532,37.4537108026228,36.4285614935758,37.2232508804339,429853.481937832,0.0,1.0
2012-05-31,45.06,46.21,44.44,46.21,637700,35.8087037718265,36.7225965667133,35.3159963519745,36.7225965667133,802451.889437223,0.0,1.0
2012-06-01,44.05,44.68,43.5,44.06,702100,35.0060674910998,35.5067218048204,34.5689883283278,35.0140143849684,883489.840950093,0.0,1.0
2012-06-04,43.16,44.33,42.75,44.3,925400,34.2987939367961,35.2285805194201,33.9729712881842,35.2047398378143,1164480.12934798,0.0,1.0
2012-06-05,43.87,44.07,42.85,42.92,342700,34.8630234014653,35.021961278837,34.0524402268701,34.1080684839501,431237.67055063,0.0,1.0
2012-06-06,44.91,45.35,44.29,44.6,506900,35.6895003637978,36.0391636940153,35.1967929439457,35.4431466538718,637859.27984276,0.0,1.0
2012-06-07,44.8,49.36,44.76,49.36,462600,35.6020845312434,39.2258681353164,35.5702969557691,39.2258681353164,582114.229345553,0.0,1.0
2012-06-08,44.66,44.9,43.715,44.4,401900,35.4908280170832,35.6815534699292,34.7398465465023,35.2842087765001,505732.184984821,0.0,1.0
2012-06-11,42.27,45.43,42.18,45.31,686800,33.5915203824924,36.102738844964,33.5199983376751,36.007376118541,864237.035699364,0.0,1.0
2012-06-12,43.61,43.66,42.58,42.66,526600,34.6564041608822,34.6961386302251,33.8378740924184,33.901449243367,662648.83954468,0.0,1.0
2012-06-13,43.12,44.06,42.84,43.29,423400,34.2670063613217,35.0140143849684,34.0444933330015,34.4021035570876,532786.78059859,0.0,1.0
2012-06-14,43.48,44.3,43.08,43.27,498000,34.5530945405907,35.2047398378143,34.2352187858474,34.3862097693505,626659.935611945,0.0,1.0
2012-06-15,43.91,44.0,43.41,43.72,675200,34.8948109769397,34.9663330217569,34.4974662835106,34.7438199934366,849640.137600773,0.0,1.0
2012-06-18,43.9,44.01,43.02,43.41,398400,34.8868640830711,34.9742799156255,34.1875374226359,34.4974662835106,501327.948489556,0.0,1.0
2012-06-19,44.49,45.02,43.99,44.11,392800,35.3557308213174,35.7769161963522,34.9583861278883,35.0537488543113,494281.170097132,0.0,1.0
2012-06-20,45.34,45.41,44.05,44.53,630400,36.0312168001468,36.0868450572268,35.0060674910998,35.3875183967917,793265.910461385,0.0,1.0
2012-06-21,44.13,45.32,43.96,45.32,721300,35.0696426420484,36.0153230124096,34.9345454462826,36.0153230124096,907650.224009832,0.0,1.0
2012-06-22,43.91,44.55,43.56,44.53,947500,34.8948109769397,35.4034121845288,34.6166696915393,35.3875183967917,1192289.73693236,0.0,1.0
2012-06-25,43.78,43.85,42.86,43.1,718400,34.7915013566481,34.8471296137282,34.0603871207386,34.2511125735846,904000.999485184,0.0,1.0
2012-06-26,44.61,45.12,43.81,43.82,672000,35.4510935477403,35.856385135038,34.8153420382539,34.8232889321224,845613.407090818,0.0,1.0
2012-06-27,45.64,45.8,44.39,44.67,401600,36.2696236162042,36.3967739181015,35.2762618826316,35.4987749109518,505354.678999512,0.0,1.0
2012-06-28,46.07,46.11,44.66,45.28,429700,36.6113400525532,36.6431276280275,35.4908280170832,35.9835354369353,540714.406290065,0.0,1.0
2012-06-29,47.84,48.17,46.98,47.43,620300,38.017940267292,38.2801877649552,37.3345073945941,37.6921176186802,780556.542289337,0.0,1.0
2012-07-02,47.75,48.02,46.62,47.8,431000,37.9464182224748,38.1609843569265,37.0484192153251,37.9861526918177,542350.265559736,0.0,1.0
2012-07-03,48.69,49.35,47.63,47.63,209600,38.6934262461214,39.2179212414478,37.8510554960518,37.8510554960518,263750.848402136,0.0,1.0
2012-07-05,48.77,49.73,48.192,48.47,346800,38.7570013970701,39.5199032084539,38.2976709314661,38.5185945810126,436396.919016511,0.0,1.0
2012-07-06,48.63,48.71,47.61,47.9,442300,38.6457448829099,38.7093200338586,37.8351617083147,38.0656216305035,556569.657673019,0.0,1.0
2012-07-09,48.15,48.86,47.82,48.36,394900,38.2642939772181,38.8285234418873,38.0020464795549,38.4311787484583,496923.711994291,0.0,1.0
2012-07-10,47.41,49.18,47.02,48.55,297900,37.676223830943,39.0828240456819,37.3662949700684,38.5821697319613,374863.443411242,0.0,1.0
2012-07-11,47.94,48.0415,47.03,47.56,307700,38.0974092059778,38.1780701787439,37.374241863937,37.7954272389718,387195.305597983,0.0,1.0
2012-07-12,47.81,48.3899,46.5,47.37,418100,37.9940995856863,38.4549399611253,36.9530564889022,37.6444362554687,526117.508191474,0.0,1.0
2012-07-13,48.71,48.8,48.104,48.11,216600,38.7093200338586,38.7808420786758,38.2277382654226,38.2325064017437,272559.321392665,0.0,1.0
2012-07-16,48.37,48.8,47.972,48.37,218100,38.4391256423268,38.7808420786758,38.1228392663573,38.4391256423268,274446.851319208,0.0,1.0
2012-07-17,48.08,48.79,47.4,48.79,345800,38.208665720138,38.7728951848072,37.6682769370745,38.7728951848072,435138.56573215,0.0,1.0
2012-07-18,48.54,48.86,47.46,47.75,192900,38.5742228380927,38.8285234418873,37.715958300286,37.9464182224748,242736.348553302,0.0,1.0
2012-07-19,49.03,49.1,48.34,48.84,251200,38.9636206376532,39.0192488947333,38.4152849607211,38.8126296541502,316098.345031567,0.0,1.0
2012-07-20,46.35,48.4,46.17,48.29,718300,36.8338530808735,38.4629663239326,36.690808991239,38.3755504913782,903875.164156746,0.0,1.0
2012-07-23,44.78,45.04,44.37,45.03,516800,35.5861907435062,35.7928099840893,35.2603680948944,35.7848630902207,650316.977357939,0.0,1.0
2012-07-24,44.29,45.23,43.65,44.78,483000,35.1967929439457,35.9438009675924,34.6881917363566,35.5861907435062,607784.636346526,0.0,1.0
2012-07-25,44.11,44.67,43.49,44.53,482500,35.0537488543113,35.4987749109518,34.5610414344593,35.3875183967917,607155.459704344,0.0,1.0
2012-07-26,44.88,45.2,44.19,45.02,375200,35.665659682192,35.9199602859866,35.1173240052599,35.7769161963522,472134.152292373,0.0,1.0
2012-07-27,46.74,47.29,44.89,45.28,429300,37.1437819417481,37.5808611045201,35.6736065760606,35.9835354369353,540211.064976322,0.0,1.0
2012-07-30,46.4,46.75,45.6,46.74,525800,36.8735875502164,37.1517288356167,36.2378360407299,37.1437819417481,661642.156917189,0.0,1.0
2012-07-31,47.86,49.48,45.9059,46.15,836900,38.0338340550292,39.3212308617393,36.4809315241698,36.6749152035018,1053115.863682,0.0,1.0
2012-08-01,47.21,47.99,46.38,47.92,360300,37.5172859535714,38.1371436753208,36.8576937624792,38.0815154182407,453384.688355389,0.0,1.0
2012-08-02,46.92,47.96,46.23,46.75,339100,37.2868260313826,38.113302993715,36.7384903544505,37.1517288356167,426707.598726929,0.0,1.0
2012-08-03,48.41,49.94,47.584,47.98,511700,38.4709132178012,39.6867879796941,37.8144997842564,38.1291967814522,643899.375607695,0.0,1.0
2012-08-06,49.62,50.49,48.6,48.6,252100,39.4324873758995,40.123867142466,38.6219042013042,38.6219042013042,317230.862987492,0.0,1.0
2012-08-07,50.01,50.92,49.92,49.92,304200,39.7424162367741,40.465583578815,39.6708941919569,39.6708941919569,382791.069102719,0.0,1.0
2012-08-08,50.03,50.67,49.49,49.83,228800,39.7583100245113,40.2669112321005,39.3291777556079,39.5993721471397,287911.231461874,0.0,1.0
2012-08-09,50.41,51.23,49.76,49.76,203200,40.0602919915174,40.711937288741,39.5437438900596,39.5437438900596,255697.387382223,0.0,1.0
2012-08-10,50.96,51.04,49.46,50.11,241300,40.4973711542893,40.560946305238,39.3053370740022,39.8218851754599,303640.647516391,0.0,1.0
2012-08-13,49.62,50.98,48.65,50.77,187800,39.4324873758995,40.5132649420265,38.6616386706471,40.3463801707863,236318.746803059,0.0,1.0
2012-08-14,49.62,50.14,49.37,49.99,166900,39.4324873758995,39.8457258570657,39.2338150291849,39.726522449037,210019.163159907,0.0,1.0
2012-08-15,49.63,49.87,49.01,49.4,112600,39.4404342697681,39.631159722614,38.947726849916,39.2576557107907,141690.579819086,0.0,1.0
2012-08-16,51.04,51.66,49.4349,49.75,220800,40.560946305238,41.05365372509,39.285390370392,39.535796996191,277844.405186983,0.0,1.0
2012-08-17,50.75,51.04,50.33,51.0,229400,40.3304863830491,40.560946305238,39.9967168405687,40.5291587297637,288666.243432491,0.0,1.0
2012-08-20,50.5,50.9,50.0,50.56,227000,40.1318140363346,40.4496897910779,39.7344693429056,40.1794953995461,285646.195550023,0.0,1.0
2012-08-21,50.52,51.97,50.3,50.63,277800,40.1477078240718,41.300007435016,39.972876158963,40.2351236566262,349570.542395579,0.0,1.0
2012-08-22,50.55,50.73,49.61,50.45,114500,40.1715485056775,40.314592595312,39.4245404820309,40.0920795669917,144081.451059373,0.0,1.0
2012-08-23,49.53,51.2,49.41,50.55,394800,39.3609653310822,40.6880966071353,39.2656026046593,40.1715485056775,496797.876665856,0.0,1.0
2012-08-24,49.05,49.49,48.5001,49.38,223400,39.1225585150248,39.4735050134267,38.6839551525903,39.3857683888262,280088.27683884,0.18,1.0
2012-08-27,48.85,49.66,48.29,49.45,204700,38.9630373793876,39.6090979787183,38.5163781996034,39.4416007862992,256643.107739081,0.0,1.0
2012-08-28,48.79,49.1,48.11,48.73,274700,38.9151810386964,39.1624387989341,38.3728091775299,38.8673246980053,344405.772818395,0.0,1.0
2012-08-29,48.48,49.09,48.35,48.89,286800,38.6679232784588,39.1544627421522,38.5642345402946,38.994941606515,359576.176353533,0.0,1.0
2012-08-30,47.1,48.2,46.682,48.14,420700,37.5672274425621,38.4445936885667,37.2338282690803,38.3967373478755,527453.617126679,0.0,1.0
2012-08-31,47.26,47.86,46.695,47.51,408800,37.6948443510718,38.1734077579834,37.2441971428967,37.8942457706183,512533.964063196,0.0,1.0
2012-09-04,47.42,47.65,46.382,47.06,373200,37.8224612595816,38.0059105655644,36.9945465656245,37.5353232154346,467900.380108573,0.0,1.0
2012-09-05,47.28,47.94,46.922,47.25,458800,37.7107964646355,38.2372162122383,37.4252536318449,37.68686829429,575221.581976992,0.0,1.0
2012-09-06,48.3,48.5,47.57,47.88,839600,38.5243542563853,38.6838753920225,37.9421021113095,38.1893598715472,1052650.48000846,0.0,1.0
2012-09-07,50.55,50.57,48.42,49.01,1271000,40.3189670323039,40.3349191458676,38.6200669377676,39.0906542878974,1593519.24736869,0.0,1.0
2012-09-10,51.36,52.48,51.11,52.47,684700,40.9650276316345,41.8583459912029,40.765626212088,41.850369934421,858444.239711523,0.0,1.0
2012-09-11,52.36,52.78,51.47,51.51,736500,41.7626333098206,42.0976276946587,41.052764256235,41.0846684833624,923388.611870214,0.0,1.0
2012-09-12,53.01,53.16,52.18,52.39,661600,42.2810770006415,42.4007178523694,41.6190642877471,41.7865614801661,829482.560235348,0.0,1.0
2012-09-13,54.48,54.55,52.31,53.02,680100,43.453557347575,43.509389745048,41.7227530259113,42.2890530574234,852676.978863452,0.0,1.0
2012-09-14,55.7,56.48,54.42,54.54,699000,44.4266362749619,45.048768703947,43.4057010068838,43.5014136882661,876372.898434868,0.0,1.0
2012-09-17,54.53,55.7,54.38,55.3,626000,43.4934376314843,44.4266362749619,43.3737967797564,44.1075940036875,784848.976280725,0.0,1.0
2012-09-18,54.45,55.16,53.86,54.52,475500,43.4296291772294,43.9959292087415,42.9590418270996,43.4854615747024,596159.246360199,0.0,1.0
2012-09-19,54.46,54.9,54.28,54.47,334300,43.4376052340112,43.7885517324131,43.2940362119377,43.4455812907931,419129.41337164,0.0,1.0
2012-09-20,53.91,54.23,53.22,53.73,363000,42.9989221110089,43.2541559280284,42.4485741930606,42.8553530889354,455112.106054159,0.0,1.0
2012-09-21,53.59,55.02,53.58,54.15,552900,42.7436882939894,43.8842644137954,42.7357122372075,43.1903474737736,693199.678890756,0.0,1.0
2012-09-24,53.05,53.66,52.54,52.54,266400,42.3129812277689,42.7995206914624,41.9062023318941,41.9062023318941,333999.628244705,0.0,1.0
2012-09-25,51.7,53.47,51.69,53.28,312400,41.2362135622178,42.6479756126071,41.2282375054359,42.4964305337517,391672.236725397,0.0,1.0
2012-09-26,52.45,53.2,51.02,51.96,371400,41.8344178208573,42.4326220794968,40.6938417010513,41.4435910385462,465643.625863677,0.0,1.0
2012-09-27,53.24,53.46,52.35,52.88,266500,42.4645263066243,42.6399995558252,41.7546572530387,42.1773882624773,334125.003480532,0.0,1.0
2012-09-28,52.32,53.01,52.02,52.96,342800,41.7307290826931,42.2810770006415,41.4914473792373,42.2411967167322,429786.308416985,0.0,1.0
2012-10-01,52.51,53.43,52.16,52.71,404800,41.8822741615485,42.6160713854796,41.6031121741834,42.0417952971857,507518.954630092,0.0,1.0
2012-10-02,52.17,52.98,51.8102,52.75,357900,41.6110882309652,42.2571488302959,41.3241097079539,42.0736995243131,448717.969026952,0.0,1.0
2012-10-03,52.74,53.88,52.32,52.74,725700,42.0657234675313,42.9749939406633,41.7307290826931,42.0657234675313,909848.086400834,0.0,1.0
2012-10-04,53.65,54.03,52.82,53.08,483000,42.7915446346805,43.0946347923912,42.1295319217861,42.3369093981145,605562.38904727,0.0,1.0
2012-10-05,52.6,54.43,52.22,54.2,436400,41.9540586725852,43.4136770636657,41.6509685148745,43.2302277576829,547137.529151611,0.0,1.0
2012-10-08,52.93,53.15,51.96,52.08,228800,42.2172685463866,42.3927417955875,41.4435910385462,41.5393037199285,286858.53957353,0.0,1.0
2012-10-09,52.87,53.81,52.34,53.01,260100,42.1694122056954,42.9191615431903,41.7466811962569,42.2810770006415,326100.988387567,0.0,1.0
2012-10-10,52.04,52.87,51.67,52.87,208500,41.507399492801,42.1694122056954,41.2122853918722,42.1694122056954,261407.366700529,0.0,1.0
2012-10-11,51.88,52.74,51.69,52.67,303200,41.3797825842913,42.0657234675313,41.2282375054359,42.0098910700582,380137.715029259,0.0,1.0
2012-10-12,51.1,52.03,50.51,51.83,284900,40.7576501553062,41.4994234360192,40.2870628051764,41.339902300382,357194.046872809,0.0,1.0
2012-10-15,51.97,52.0,50.41,50.92,212200,41.451567095328,41.4754952656736,40.2073022373578,40.6140811332327,266046.25042615,0.0,1.0
2012-10-16,52.59,53.0,52.25,52.3,326200,41.9460826158034,42.2731009438596,41.6748966852201,41.7147769691294,408974.019269605,0.0,1.0
2012-10-17,53.64,54.0,52.47,52.8,531700,42.7835685778987,43.0707066220457,41.850369934421,42.1135798082224,666620.128895306,0.0,1.0
2012-10-18,54.14,54.3,53.13,53.38,410100,43.1823714169917,43.3099883255015,42.3767896820238,42.5761911015703,514163.842128955,0.0,1.0
2012-10-19,52.24,53.88,51.71,53.84,508200,41.8104896505117,43.1230701066151,41.3863020640881,43.0910559491492,634969.076466558,0.18,1.0
2012-10-22,52.07,53.05,51.81,52.05,467500,41.6744294812815,42.4587763391969,41.4663374577529,41.6584224025485,584116.574671617,0.0,1.0
2012-10-23,52.14,53.6,50.75,51.67,664900,41.7304542568469,42.8989710043535,40.6179622849056,41.3542879066221,830757.455613172,0.0,1.0
2012-10-24,50.8,52.06,50.47,51.53,482300,40.6579799817381,41.666425941915,40.3938631826441,41.2422383554914,602608.39350614,0.0,1.0
2012-10-25,50.1,51.46,49.595,51.42,622100,40.0977322260842,41.186213579926,39.6935534880767,41.1541994224601,777281.114659279,0.0,1.0
2012-10-26,49.45,50.74,49.15,50.05,312900,39.5775021672627,40.6099587455392,39.3373959862682,40.0577145292518,390952.034683955,0.0,1.0
2012-10-31,48.61,49.61,48.46,49.44,325300,38.9052048604781,39.7055587971265,38.7851517699808,39.5694986278962,406445.180193961,0.0,1.0
2012-11-01,50.82,50.88,48.54,48.85,834200,40.673987060471,40.7220082966699,38.8491800849127,39.0972898052737,1042288.8697135,0.0,1.0
2012-11-02,49.17,51.11,49.14,51.05,417600,39.3534030650012,40.9060897020991,39.3293924469017,40.8580684659001,521769.158466026,0.0,1.0
2012-11-05,49.36,49.51,48.6325,48.92,293900,39.5054703129644,39.6255234034616,38.9232128240527,39.1533145808391,367212.537531525,0.0,1.0
2012-11-06,50.24,50.57,49.3901,49.77,460800,40.209781777215,40.4738985763089,39.5295609664575,39.8336154269902,575745.278307339,0.0,1.0
2012-11-07,48.5,49.51,48.1,48.96,445400,38.8171659274468,39.6255234034616,38.4970243527874,39.185328738305,556503.791141685,0.0,1.0
2012-11-08,47.63,48.5,47.405,48.5,471900,38.1208580025627,38.8171659274468,37.9407783668168,38.8171659274468,589614.142433232,0.0,1.0
2012-11-09,47.37,48.43,47.27,47.4,491500,37.9127659790341,38.7611411518814,37.8327305853692,37.9367765971335,614103.307916791,0.0,1.0
2012-11-12,48.53,49.02,47.51,48.23,600000,38.8411765455462,39.2333499745039,38.0248155301649,38.6010703645517,749668.331129348,0.0,1.0
2012-11-13,47.62,48.68,47.52,47.93,337800,38.1128544631962,38.9612296360435,38.0328190695313,38.3609641835572,422063.270425823,0.0,1.0
2012-11-14,46.19,48.0668,46.06,47.8,339900,36.968348333789,38.4704526020907,36.8643023220247,38.2569181717929,424687.109584775,0.0,1.0
2012-11-15,44.81,46.04,44.76,46.04,864600,35.8638599012142,36.8482952432917,35.8238422043818,36.8482952432917,1080272.06515739,0.0,1.0
2012-11-16,45.2,45.47,44.062,44.89,511200,36.1759979365071,36.3920934994022,35.2651951566012,35.9278882161461,638717.418122204,0.0,1.0
2012-11-19,46.2,46.48,45.215,45.94,628500,36.9763518731555,37.200450975417,36.1880032455568,36.7682598496269,785277.576857991,0.0,1.0
2012-11-20,45.73,46.19,45.31,45.99,462600,36.6001855229307,36.968348333789,36.2640368695384,36.8082775464593,577994.283300728,0.0,1.0
2012-11-21,46.07,46.1894,45.33,45.84,225400,36.8723058613912,36.967868121427,36.2800439482714,36.6882244559621,281625.403060925,0.0,1.0
2012-11-23,46.43,46.49,45.71,46.35,209600,37.1604332785846,37.2084545147835,36.5841784441978,37.0964049636527,261884.137007852,0.0,1.0
2012-11-26,46.32,46.47,45.48,46.35,418100,37.0723943455533,37.1924474360505,36.4000970387686,37.0964049636527,522393.8820753,0.0,1.0
2012-11-27,45.99,46.58,45.95,46.03,368100,36.8082775464593,37.2804863690819,36.7762633889934,36.8402917039252,459921.521147855,0.0,1.0
2012-11-28,46.5,46.55,45.08,45.59,423800,37.21645805415,37.2564757509824,36.0799554641093,36.4881359718,529515.731221029,0.0,1.0
2012-11-29,47.96,47.96,46.65,46.9,746600,38.3849748016566,38.3849748016566,37.3365111446472,37.5365996288093,932837.293368619,0.0,1.0
2012-11-30,48.46,48.53,47.85,47.85,675300,38.7851517699808,38.8411765455462,38.2969358686253,38.2969358686253,843751.706686082,0.0,1.0
2012-12-03,47.55,49.12,47.38,48.82,395500,38.0568296876308,39.3133853681688,37.9207695184006,39.0732791871742,494156.374936095,0.0,1.0
2012-12-04,47.99,48.36,47.43,47.52,441200,38.4089854197561,38.705116376316,37.960787215233,38.0328190695313,551256.11282378,0.0,1.0
2012-12-05,47.85,48.391,47.65,48.09,460900,38.2969358686253,38.7299273483521,38.1368650812956,38.4890208134209,575870.223029194,0.0,1.0
2012-12-06,47.76,48.13,47.41,47.8,306800,38.224904014327,38.5210349708869,37.9447801365,38.2569181717929,383330.406650806,0.0,1.0
2012-12-07,48.35,48.72,47.8033,48.09,261000,38.6971128369495,38.9932437935094,38.2595593397838,38.4890208134209,326105.724041266,0.0,1.0
2012-12-10,48.59,48.81,47.895,47.94,288600,38.8891977817451,39.0652756478078,38.3329517957745,38.3689677229237,360590.467273217,0.0,1.0
2012-12-11,49.5,49.76,48.8312,48.85,526900,39.6175198640952,39.8256118876237,39.0822431512647,39.0972898052737,658333.739453422,0.0,1.0
2012-12-12,49.76,50.978,49.325,49.5,724500,39.8256118876237,40.8004429824615,39.4774579251817,39.6175198640952,905224.509838688,0.0,1.0
2012-12-13,49.23,50.41,48.91,49.73,373600,39.4014243012001,40.3458419464452,39.1453110414726,39.8016012695243,466793.480849874,0.0,1.0
2012-12-14,50.02,50.36,49.58,50.12,431200,40.0337039111523,40.3058242496128,39.681548179027,40.1137393048171,538761.640638292,0.0,1.0
2012-12-17,50.47,50.67,49.79,50.0,352900,40.3938631826441,40.5539339699738,39.8496225057232,40.0176968324193,440929.923425911,0.0,1.0
2012-12-18,51.84,51.98,50.46,50.46,675000,41.4903480758524,41.6023976269831,40.3858596432776,40.3858596432776,843376.872520516,0.0,1.0
2012-12-19,51.57,51.95,51.12,51.9,339000,41.2742525129573,41.5783870088837,40.9140932414655,41.5383693120513,423562.607088082,0.0,1.0
2012-12-20,52.1,52.33,51.38,51.54,471500,41.698440099381,41.8825215048101,41.1221852649941,41.2502418948579,589114.363545812,0.0,1.0
2012-12-21,51.5,52.25,51.0,52.15,762000,41.2182277373919,41.8184931898782,40.8180507690677,41.7384577962134,952078.780534272,0.0,1.0
2012-12-24,51.16,51.96,50.7,51.64,233600,40.9461073989315,41.5863905482502,40.5779445880732,41.3302772885227,291870.870253026,0.0,1.0
2012-12-26,51.23,51.69,51.0,51.42,449000,41.0021321744969,41.3702949853551,40.8180507690677,41.1541994224601,561001.801128461,0.0,1.0
2012-12-27,50.29,51.68,49.88,51.57,464200,40.2497994740474,41.3622914459886,39.9216543600215,41.2742525129573,579993.398850405,0.0,1.0
2012-12-28,50.16,50.59,50.02,50.18,423400,40.1457534622831,40.4899056550419,40.0337039111523,40.1617605410161,529015.95233361,0.0,1.0
2012-12-31,51.63,51.94,50.15,50.19,314700,41.3222737491562,41.5703834695172,40.1377499229166,40.1697640803825,393201.039677343,0.0,1.0
2013-01-02,53.35,53.62,52.75,52.95,382600,42.6988825201914,42.9149780830865,42.2186701582024,42.3787409455321,478038.505816815,0.0,1.0
2013-01-03,52.64,53.5,52.44,53.33,241000,42.1306312251711,42.8189356106887,41.9705604378414,42.6828754414585,301116.779670288,0.0,1.0
2013-01-04,53.65,53.74,52.4819,52.64,443800,42.938988701186,43.0110205554843,42.004095267787,42.1306312251711,554504.675592007,0.0,1.0
2013-01-07,53.75,53.95,53.07,53.21,477600,43.0190240948508,43.1790948821805,42.4747834179299,42.5868329690607,596735.991578961,0.0,1.0
2013-01-08,53.15,53.9,53.0,53.8,374200,42.5388117328618,43.1390771853481,42.4187586423645,43.0590417916832,467543.149181003,0.0,1.0
2013-01-09,54.0,54.25,52.9201,53.56,435400,43.2191125790129,43.419201063175,42.3548103628263,42.8669568468876,544009.318956197,0.0,1.0
2013-01-10,53.71,54.54,53.25,54.42,453300,42.9870099373849,43.651303704803,42.6188471265266,43.5552612324052,566374.424168222,0.0,1.0
2013-01-11,53.81,53.95,52.91,53.48,369200,43.0670453310497,43.1790948821805,42.3467267880661,42.8029285319557,461295.913088259,0.0,1.0
2013-01-14,52.95,54.04,52.775,53.57,356400,42.3787409455321,43.2511267364788,42.2386790066186,42.8749603862541,445302.988690833,0.0,1.0
2013-01-15,53.92,54.12,52.48,52.48,298900,43.155084264081,43.3151550514107,42.0025745953073,42.0025745953073,373459.77362427,0.0,1.0
2013-01-16,52.0,52.32,49.89,50.46,2069700,41.6184047057161,41.8745179654436,39.929657899388,40.3858596432776,2585980.90823069,0.0,1.0
2013-01-17,51.53,52.37,51.43,52.11,989800,41.2422383554914,41.914535662276,41.1622029618265,41.7064436387474,1236702.85691971,0.0,1.0
2013-01-18,52.18,52.21,51.4,51.62,368500,41.7624684143128,41.7864790324123,41.1381923437271,41.3142702097897,460421.300035275,0.0,1.0
2013-01-22,52.65,52.87,52.0,52.2,343900,42.1386347645376,42.3147126306002,41.6184047057161,41.7784754930458,429684.898458971,0.0,1.0
2013-01-23,52.35,52.68,51.98,52.68,246500,41.8985285835431,42.162645382637,41.6023976269831,42.162645382637,307988.739372307,0.0,1.0
2013-01-24,52.21,52.75,51.91,52.2,291800,41.7864790324123,42.2186701582024,41.5463728514178,41.7784754930458,364588.698372573,0.0,1.0
2013-01-25,52.55,52.83,51.57,52.5,319200,42.0585993708727,42.2826984731343,41.2742525129573,42.0185816740403,398823.552160813,0.0,1.0
2013-01-28,52.52,52.68,52.22,52.5,244500,42.0345887527733,42.162645382637,41.7944825717788,42.0185816740403,305489.844935209,0.0,1.0
2013-01-29,52.91,53.5,52.59,52.61,294400,42.3467267880661,42.8189356106887,42.0906135283387,42.1066206070716,367837.2611408,0.0,1.0
2013-01-30,52.07,53.35,51.82,52.9,253800,41.6744294812815,42.6988825201914,41.4743409971194,42.3387232486997,317109.704067714,0.0,1.0
2013-01-31,52.33,53.42,51.56,51.94,332600,41.8825215048101,42.7549072957568,41.2662489735908,41.5703834695172,415566.144889368,0.0,1.0
2013-02-01,52.26,52.8,52.0,52.52,315700,41.8264967292447,42.2586878550348,41.6184047057161,42.0345887527733,394450.486895892,0.0,1.0
2013-02-04,50.57,51.79,50.43,51.68,564300,40.4738985763089,41.45033037902,40.3618490251781,41.3622914459886,705063.065427152,0.0,1.0
2013-02-05,50.57,51.08,50.43,50.84,329300,40.4738985763089,40.8820790839996,40.3618490251781,40.689994139204,411442.969068157,0.0,1.0
2013-02-06,50.78,51.45,50.31,50.55,475500,40.6419729030051,41.1782100405595,40.2658065527803,40.457891497576,594112.152420008,0.0,1.0
2013-02-07,51.15,51.25,50.65,50.83,424900,40.938103859565,41.0181392532298,40.5379268912408,40.6819905998375,530890.123161433,0.0,1.0
2013-02-08,51.83,51.84,51.05,51.05,272000,41.6264082450826,41.6344395798781,40.9999641310335,40.9999641310335,338673.467021152,0.18,1.0
2013-02-11,51.55,51.84,51.35,51.61,213600,41.4015308708086,41.6344395798781,41.2409041748985,41.4497188795816,265958.281454846,0.0,1.0
2013-02-12,51.19,51.645,50.89,51.39,227300,41.1124028181705,41.4778285513658,40.8714627743055,41.2730295140805,283016.467109956,0.0,1.0
2013-02-13,50.92,51.53,50.54,51.21,431200,40.895556778692,41.3854682012176,40.5903660564629,41.1284654877615,536897.055071768,0.0,1.0
2013-02-14,51.16,51.35,50.6001,50.7,261800,41.088308813784,41.2409041748985,40.6386343785839,40.718867413191,325973.212007859,0.0,1.0
2013-02-15,51.36,51.66,50.99,51.21,220000,41.248935509694,41.4898755535591,40.9517761222605,41.1284654877615,273927.068914168,0.0,1.0
2013-02-19,50.86,51.88,50.7,51.48,217500,40.847368769919,41.6665649190601,40.718867413191,41.3453115272401,270814.26131287,0.0,1.0
2013-02-20,48.51,50.71,48.44,50.63,525300,38.9600050929762,40.7268987479865,38.9037857494077,40.6626480696225,654063.1331846,0.0,1.0
2013-02-21,47.56,48.51,46.57,48.39,834100,38.1970282874036,38.9600050929762,37.401926142649,38.8636290754302,1038557.12809685,0.0,1.0
2013-02-22,47.88,48.02,47.4,47.89,274900,38.4540310008596,38.5664696879967,38.0685269306756,38.4620623356551,342284.323838657,0.0,1.0
2013-02-25,46.26,48.46,46.19,48.07,359200,37.1529547639884,38.9198484189987,37.0967354204199,38.6066263619742,447248.196154404,0.0,1.0
2013-02-26,46.81,46.92,46.32,46.54,360300,37.594678177741,37.6830228604915,37.2011427727615,37.3778321382625,448617.831498975,0.0,1.0
2013-02-27,47.54,47.76,46.8,46.8,460500,38.1809656178126,38.3576549833136,37.5866468429455,37.5866468429455,573379.160158973,0.0,1.0
2013-02-28,47.23,47.9382,47.08,47.44,273100,37.9319942391521,38.5007733693695,37.8115242172195,38.1006522698576,340043.102365723,0.0,1.0
2013-03-01,46.32,46.95,46.0,46.78,607600,37.2011427727615,37.707116864878,36.9441400593054,37.5705841733545,756536.759419308,0.0,1.0
2013-03-04,45.69,46.28,45.32,45.99,492300,36.6951686806449,37.1690174335794,36.3980092932113,36.9361087245099,612974.072847475,0.0,1.0
2013-03-05,46.32,47.12,45.86,45.86,349300,37.2011427727615,37.8436495564015,36.8317013721684,36.8317013721684,434921.478053266,0.0,1.0
2013-03-06,46.91,47.13,46.52,46.58,371400,37.674991525696,37.851680891197,37.3617694686715,37.4099574774445,462438.697248735,0.0,1.0
2013-03-07,47.05,47.44,46.87,47.0,548200,37.787430212833,38.1006522698576,37.642866186514,37.7472735388555,682576.450812485,0.0,1.0
2013-03-08,48.08,48.19,47.1621,47.38,288600,38.6146576967697,38.7030023795202,37.8774614758906,38.0524642610846,359342.509493766,0.0,1.0
2013-03-11,48.02,48.22,47.73,47.99,325800,38.5664696879967,38.7270963839067,38.3335609789271,38.5423756836101,405661.086601071,0.0,1.0
2013-03-12,47.75,48.23,47.31,48.03,504400,38.3496236485181,38.7351277187022,37.9962449175161,38.5745010227922,628040.061637755,0.0,1.0
2013-03-13,47.7,48.25,47.34,47.8,447700,38.3094669745406,38.7511903882932,38.0203389219026,38.3897803224956,557441.585240331,0.0,1.0
2013-03-14,48.35,48.44,47.615,47.98,268200,38.8315037362482,38.9037857494077,38.2412006287789,38.5343443488146,333941.99946718,0.0,1.0
2013-03-15,49.11,49.2,48.43,48.43,791100,39.4418851807063,39.5141671938658,38.8957544146122,38.8957544146122,985016.837354534,0.0,1.0
2013-03-18,48.73,48.99,48.29,48.29,463700,39.1366944584772,39.3455091631603,38.7833157274752,38.7833157274752,577363.553888634,0.0,1.0
2013-03-19,48.75,48.94,48.21,48.71,559600,39.1527571280682,39.3053524891828,38.7190650491112,39.1206317888862,696770.853474401,0.0,1.0
2013-03-20,49.23,49.4,48.84,49.05,499600,39.5382611982523,39.6747938897758,39.2250391412277,39.3936971719333,622063.471043263,0.0,1.0
2013-03-21,49.1,49.69,48.83,49.0,460600,39.4338538459108,39.9077025988453,39.2170078064322,39.3535404979558,573503.672463024,0.0,1.0
2013-03-22,49.29,49.72,49.02,49.27,285800,39.5864492070253,39.9317966032319,39.3696031675468,39.5703865374343,355856.164980314,0.0,1.0
2013-03-25,49.36,49.5,48.9,49.47,302800,39.6426685505938,39.7551072377308,39.2732271500007,39.7310132333443,377023.256669136,0.0,1.0
2013-03-26,49.53,49.65,49.0,49.36,342800,39.7792012421173,39.8755772596633,39.3535404979558,39.6426685505938,426828.178289894,0.0,1.0
2013-03-27,49.65,49.74,48.87,49.01,390000,39.8755772596633,39.9478592728229,39.2491331456142,39.3615718327513,485597.985802388,0.0,1.0
2013-03-28,49.29,49.69,49.16,49.46,315700,39.5864492070253,39.9077025988453,39.4820418546838,39.7229818985488,393085.34389183,0.0,1.0
2013-04-01,48.31,49.42,47.61,49.32,637400,38.7993783970662,39.6908565593668,38.2371849613811,39.6105432114118,793641.426026773,0.0,1.0
2013-04-02,47.2,48.53,46.94,48.47,394500,37.9079002347656,38.9760677625672,37.6990855300825,38.9278797537942,491201.039484722,0.0,1.0
2013-04-03,45.34,47.27,44.95,47.24,949800,36.4140719628023,37.9641195783341,36.1008499057778,37.9400255739476,1182617.86388489,0.0,1.0
2013-04-04,45.53,45.99,44.99,45.51,759500,36.5666673239169,36.9361087245099,36.1329752449598,36.5506046543259,945670.949274135,0.0,1.0
2013-04-05,45.41,45.43,44.57,44.59,447800,36.4702913063708,36.4863539759618,35.7956591835487,35.8117218531398,557566.097544383,0.0,1.0
2013-04-08,46.34,46.37,45.22,45.38,526600,37.2172054423525,37.241299446739,36.3176959452563,36.4461973019843,655681.793137274,0.0,1.0
2013-04-09,47.08,47.71,46.53,46.53,321800,37.8115242172195,38.3174983093361,37.369800803467,37.369800803467,400680.594438996,0.0,1.0
2013-04-10,47.03,47.48,46.813,47.11,355100,37.771367543242,38.1327776090396,37.5970875781797,37.835618221606,442143.191688277,0.0,1.0
2013-04-11,46.98,47.64,46.53,46.84,285200,37.7312108692645,38.2612789657676,37.369800803467,37.6187721821275,355109.091156002,0.0,1.0
2013-04-12,46.47,46.89,45.73,46.74,990800,37.321612794694,37.658928856105,36.7272940198269,37.5384588341725,1233667.90854617,0.0,1.0
2013-04-15,45.58,46.34,44.92,46.02,625700,36.6068239978944,37.2172054423525,36.0767559013913,36.9602027288964,779073.486452701,0.0,1.0
2013-04-16,46.85,46.88,45.78,46.23,506800,37.626803516923,37.6508975213095,36.7674506938044,37.1288607596019,631028.356935,0.0,1.0
2013-04-17,46.07,46.26,45.28,46.16,531200,37.0003594028739,37.1529547639884,36.3658839540293,37.0726414160334,661409.359123662,0.0,1.0
2013-04-18,46.55,47.1,45.66,46.21,415700,37.385863473058,37.8275868868105,36.6710746762584,37.1127980900109,517597.647943724,0.0,1.0
2013-04-19,46.24,46.95,45.62,46.95,405400,37.1368920943974,37.707116864878,36.6389493370764,37.707116864878,504772.88062638,0.0,1.0
2013-04-22,46.31,46.4,45.34,46.29,440700,37.193111437966,37.2653934511255,36.4140719628023,37.1770487683749,548725.723956697,0.0,1.0
2013-04-23,46.31,46.6,45.78,46.53,512100,37.193111437966,37.4260201470355,36.7674506938044,37.369800803467,637627.509049749,0.0,1.0
2013-04-24,45.75,46.98,45.56,46.5,971500,36.7433566894179,37.7312108692645,36.5907613283034,37.3457067990805,1209637.03386415,0.0,1.0
2013-04-25,45.81,46.65,43.41,43.42,1108200,36.7915446981909,37.466176821013,34.8640243472706,34.8720556820661,1379845.35350309,0.0,1.0
2013-04-26,43.77,45.33,43.58,44.42,930600,35.1531523999087,36.4060406280068,35.0005570387941,35.6751891616162,1158711.50150693,0.0,1.0
2013-04-29,44.27,44.59,43.3,44.06,650000,35.5547191396837,35.8117218531398,34.7756796645201,35.3860611089782,809329.976337313,0.0,1.0
2013-04-30,44.96,45.07,43.76,44.03,530100,36.1088812405733,36.1972259233238,35.1451210651131,35.3619671045917,660039.723779091,0.0,1.0
2013-05-01,44.22,44.94,44.19,44.54,547500,35.5145624657062,36.0928185709823,35.4904684613197,35.7715651791622,681704.864684121,0.0,1.0
2013-05-02,44.29,44.81,43.74,44.39,399800,35.5707818092747,35.9884112186408,35.1290583955222,35.6510951572297,497800.191599473,0.0,1.0
2013-05-03,44.71,45.73,44.62,45.04,940800,35.9080978706858,36.7272940198269,35.8358158575262,36.1731319189373,1171411.75652022,0.0,1.0
2013-05-06,45.02,45.2,44.26,44.83,398500,36.1570692493463,36.3016332756653,35.5466878048882,36.0044738882318,496181.531646798,0.0,1.0
2013-05-07,46.24,46.575,45.28,45.45,727200,37.1368920943974,37.4059418100467,36.3658839540293,36.5024166455528,905453.475065376,0.0,1.0
2013-05-08,47.12,47.35,46.26,46.29,759900,37.8436495564015,38.0283702566981,37.1529547639884,37.1770487683749,946168.998490345,0.0,1.0
2013-05-09,46.82,47.36,46.25,47.19,915600,37.6027095125365,38.0364015914936,37.1449234291929,37.8998688999701,1140034.65589914,0.0,1.0
2013-05-10,47.81,48.05,46.53,46.77,598800,38.5423756836102,38.7358534113672,37.5104944689057,37.7039721966628,742783.170269758,0.18,1.0
2013-05-13,47.01,47.57,46.75,47.5,475100,37.8974499244199,38.3488979558531,37.687849052683,38.2924669519239,589339.151962528,0.0,1.0
2013-05-14,47.32,47.36,46.74,46.78,436400,38.1473586561061,38.1796049440656,37.6797874806931,37.7120337686526,541333.626429062,0.0,1.0
2013-05-15,47.69,47.75,46.51,46.95,537600,38.4456368197316,38.4940062516709,37.4943713249259,37.8490804924806,666867.455472649,0.0,1.0
2013-05-16,47.23,48.56,47.13,47.4,629700,38.0748045081972,39.1469935828511,37.9941887882984,38.2118512320251,781113.163525162,0.0,1.0
2013-05-17,47.99,48.04,47.36,47.51,325600,38.687483979428,38.7277918393774,38.1796049440656,38.3005285239138,403891.449966321,0.0,1.0
2013-05-20,48.56,48.71,47.63,47.66,377300,39.1469935828511,39.2679171626992,38.3972673877923,38.421452103762,468022.862629892,0.0,1.0
2013-05-21,48.97,49.35,48.1,48.7,215200,39.4775180344361,39.7838577700515,38.7761612713166,39.2598555907094,266945.454646045,0.0,1.0
2013-05-22,48.49,49.86,48.01,49.16,404500,39.0905625789219,40.1949979415353,38.7036071234077,39.6306879022438,501763.180317497,0.0,1.0
2013-05-23,48.06,48.43,47.09,47.88,363400,38.7439149833571,39.0421931469826,37.9619425003389,38.5988066875393,450780.567929243,0.0,1.0
2013-05-24,47.96,48.04,47.56,47.6,299600,38.6632992634583,38.7277918393774,38.3408363838632,38.3730826718227,371639.675706112,0.0,1.0
2013-05-28,49.16,49.18,48.32,48.59,389800,39.6306879022438,39.6468110462235,38.953515855094,39.1711782988207,483528.523331917,0.0,1.0
2013-05-29,48.44,49.18,48.21,48.69,265200,39.0502547189725,39.6468110462235,38.8648385632053,39.2517940187195,328968.097454142,0.0,1.0
2013-05-30,48.29,48.88,48.1,48.59,373500,38.9293311391243,39.4049638865272,38.7761612713166,39.1711782988207,463309.141776478,0.0,1.0
2013-05-31,48.16,48.95,47.91,47.96,557200,38.8245307032559,39.4613948904563,38.6229914035089,38.6632992634583,691180.331453423,0.0,1.0
2013-06-03,48.63,48.82,47.83,48.39,386700,39.2034245867802,39.3565944545879,38.5584988275899,39.0099468590231,479683.119477815,0.0,1.0
2013-06-04,48.19,49.12,47.88,48.63,205700,38.8487154192255,39.5984416142843,38.5988066875393,39.2034245867802,255161.152512508,0.0,1.0
2013-06-05,47.71,48.16,47.59,47.9,541400,38.4617599637114,38.8245307032559,38.3650210998328,38.6149298315191,671581.176326064,0.0,1.0
2013-06-06,48.09,48.1,47.5,47.55,218100,38.7680996993268,38.7761612713166,38.2924669519239,38.3327748118733,270542.767928915,0.0,1.0
2013-06-07,47.95,48.32,47.6,48.28,210200,38.6552376914685,38.953515855094,38.3730826718227,38.9212695671345,260743.190365236,0.0,1.0
2013-06-10,47.72,48.2,47.59,47.93,301400,38.4698215357012,38.8567769912154,38.3650210998328,38.6391145474887,373872.490847204,0.0,1.0
2013-06-11,47.28,47.8,46.87,47.35,228200,38.1151123681466,38.5343141116203,37.7845879165615,38.1715433720757,283071.34177615,0.0,1.0
2013-06-12,47.26,47.87,47.17,47.63,235100,38.0989892241668,38.5907451155494,38.0264350762579,38.3972673877923,291630.466483668,0.0,1.0
2013-06-13,47.79,48.298,47.14,47.34,305400,38.5262525396304,38.9357803967162,38.0022503602883,38.1634818000859,378834.302271851,0.0,1.0
2013-06-14,47.3,48.22,47.04,47.87,281800,38.1312355121263,38.8729001351952,37.9216346403895,38.5907451155494,349559.61486643,0.0,1.0
2013-06-17,47.11,48.0,47.0,47.71,261800,37.9780656443186,38.6955455514178,37.88938835243,38.4617599637114,324750.557743191,0.0,1.0
2013-06-18,47.53,47.64,46.92,46.99,210500,38.3166516678935,38.4053289597822,37.8248957765109,37.8813267804401,261115.326222085,0.0,1.0
2013-06-19,46.99,47.63,46.85,47.33,302500,37.8813267804401,38.3972673877923,37.7684647725818,38.155420228096,375236.988988981,0.0,1.0
2013-06-20,46.31,46.81,45.85,46.5,373900,37.3331398851283,37.7362184846223,36.9623075735939,37.486309752936,463805.322918943,0.0,1.0
2013-06-21,45.73,46.59,45.51,46.46,495300,36.8655687097154,37.5588639008449,36.688214125938,37.4540634649765,614396.299656999,0.0,1.0
2013-06-24,44.76,45.31,43.91,45.07,300800,36.0835962266971,36.5269826861405,35.3983626075574,36.3335049583834,373128.219133506,0.0,1.0
2013-06-25,44.9,45.24,44.47,45.16,335500,36.1964582345554,36.4705516822113,35.8498106389907,36.4060591062923,416171.933242325,0.0,1.0
2013-06-26,44.88,45.362,44.41,45.18,162400,36.1803350905757,36.5689028604878,35.8014412070514,36.422182250272,201449.543840696,0.0,1.0
2013-06-27,45.5,45.76,44.9,45.23,250000,36.6801525539482,36.889753425685,36.1964582345554,36.4624901102214,310113.21404048,0.0,1.0
2013-06-28,45.07,45.63,44.79,45.3,309800,36.3335049583834,36.7849529898166,36.1077809426668,36.5189211141506,384292.294838963,0.0,1.0
2013-07-01,45.74,46.09,45.15,45.37,166700,36.8736302817053,37.155785301351,36.3979975343024,36.5753521180797,206783.491122192,0.0,1.0
2013-07-02,46.06,46.42,45.27,45.74,253900,37.1316005853814,37.421817177017,36.494736398181,36.8736302817053,314950.980179512,0.0,1.0
2013-07-03,46.0,46.22,45.45,45.79,252000,37.0832311534421,37.2605857372194,36.6398446939988,36.9139381416546,312594.119752804,0.0,1.0
2013-07-05,45.59,46.27,45.4,46.27,210000,36.7527067018571,37.3008935971688,36.5995368340494,37.3008935971688,260495.099794003,0.0,1.0
2013-07-08,46.6,47.09,45.89,45.89,384800,37.5669254728348,37.9619425003389,36.9945538615534,36.9945538615534,477326.259051108,0.0,1.0
2013-07-09,47.15,48.09,46.94,47.55,397700,38.0103119322781,38.7680996993268,37.8410189204907,38.3327748118733,493328.100895597,0.0,1.0
2013-07-10,47.65,47.89,46.88,47.19,375900,38.4133905317721,38.6068682595292,37.7926494885514,38.0425582202377,466286.228631266,0.0,1.0
2013-07-11,49.2,49.28,48.38,48.38,366800,39.6629341902033,39.7274267661223,39.0018852870332,39.0018852870332,454998.107640193,0.0,1.0
2013-07-12,48.52,49.28,48.035,49.0,292100,39.1147472948915,39.7274267661223,38.7237610533824,39.5017027504057,362336.279284898,0.0,1.0
2013-07-15,48.7,49.07,48.48,48.59,265900,39.2598555907094,39.5581337543349,39.082501006932,39.1711782988207,329836.414453455,0.0,1.0
2013-07-16,48.66,49.21,48.33,48.88,232500,39.2276093027498,39.6709957621932,38.9615774270838,39.4049638865272,288405.289057647,0.0,1.0
2013-07-17,49.01,49.43,48.82,49.0,136200,39.5097643223956,39.8483503459705,39.3565944545879,39.5017027504057,168949.679009254,0.0,1.0
2013-07-18,49.01,49.588,48.2804,49.01,279800,39.5097643223956,39.9757231834106,38.921592030014,39.5097643223956,347078.709154106,0.0,1.0
2013-07-19,48.54,48.98,48.41,48.98,154500,39.1308704388713,39.485579606426,39.0260700030029,39.485579606426,191649.966277017,0.0,1.0
2013-07-22,49.32,49.59,48.75,48.75,147600,39.7596730540818,39.9773354978086,39.3001634506588,39.3001634506588,183090.8415695,0.0,1.0
2013-07-23,50.51,50.8899,49.34,49.63,264900,40.7190001208774,41.0252592407729,39.7757961980616,40.0095817857681,328595.961597293,0.0,1.0
2013-07-24,48.91,50.55,48.25,50.4,277200,39.4291486024968,40.7512464088369,38.8970848511648,40.6303228289887,343853.531728085,0.0,1.0
2013-07-25,48.68,49.13,48.38,48.65,535600,39.2437324467296,39.6065031862741,39.0018852870332,39.21954773076,664386.549760325,0.0,1.0
2013-07-26,48.96,49.08,48.41,48.48,182100,39.4694564624462,39.5661953263247,39.0260700030029,39.082501006932,225886.465107086,0.0,1.0
2013-07-29,48.36,49.06,48.23,48.89,377100,38.9857621430535,39.550072182345,38.8809617071851,39.413025458517,467774.77205866,0.0,1.0
2013-07-30,52.41,55.15,48.5,49.02,1571400,42.2506987989544,44.4595695241811,39.0986241509118,39.5178258943855,1949247.61817284,0.0,1.0
2013-07-31,52.28,53.25,52.22,52.4,512500,42.1458983630859,42.9278708461042,42.0975289311467,42.2426372269645,635732.088782985,0.0,1.0
2013-08-01,53.57,54.32,52.72,52.76,490700,43.1858411497803,43.7904590490212,42.5006075306406,42.5328538186001,608690.216518655,0.0,1.0
2013-08-02,53.85,54.46,53.05,53.49,283600,43.4115651654969,43.9033210568795,42.7666394063066,43.1213485738613,351792.430007521,0.0,1.0
2013-08-05,53.77,54.35,53.63,53.78,278100,43.3470725895779,43.8146437649908,43.2342105817196,43.3551341615677,344969.93929863,0.0,1.0
2013-08-06,53.69,53.868,53.4313,53.58,440300,43.2825800136588,43.4260759950787,43.0740271462807,43.1939027217702,546171.392568094,0.0,1.0
2013-08-07,53.52,54.165,53.0,53.48,383300,43.1455332898309,43.6655046831781,42.7263315463572,43.1132870018714,475465.579766864,0.0,1.0
2013-08-08,54.05,55.0,53.55,53.89,395300,43.5727966052945,44.3386459443329,43.1697180058005,43.4438114534564,490351.014040807,0.0,1.0
2013-08-09,55.13,55.35,53.82,53.82,480000,44.4434463802014,44.6208009639787,43.3873804495273,43.3873804495273,595417.370957722,0.0,1.0
2013-08-12,55.4,55.73,54.66,54.73,275700,44.6611088239281,44.9271406995941,44.0645524966771,44.1209835006062,341992.852443842,0.0,1.0
2013-08-13,55.22,55.37,54.96,55.37,182800,44.5160005281103,44.6369241079585,44.3063996563734,44.6369241079585,226754.782106399,0.0,1.0
2013-08-14,55.3,55.82,54.94,55.37,188900,44.5804931040293,44.999694847503,44.2902765123937,44.6369241079585,234321.544528987,0.0,1.0
2013-08-15,55.25,55.54,54.27,54.44,340700,44.5401852440799,44.7739708317864,43.7501511890718,43.8871979128997,422622.288094367,0.0,1.0
2013-08-16,55.18,55.45,54.74,54.99,380600,44.4837542401508,44.7014166838775,44.1290450725961,44.3305843723431,472116.357055227,0.0,1.0
2013-08-19,54.66,55.47,54.591,54.86,280100,44.0645524966771,44.7175398278572,44.0089276499469,44.2257839364746,347450.845010954,0.0,1.0
2013-08-20,55.21,56.11,54.57,54.57,293900,44.5079389561204,45.2334804352095,43.9919983487682,43.9919983487682,364569.094425989,0.0,1.0
2013-08-21,54.89,55.63,54.67,55.1,229100,44.2499686524443,44.8465249796953,44.072614068667,44.4192616642317,284187.749346696,0.0,1.0
2013-08-22,55.69,56.96,54.97,54.97,200000,44.8948944116346,45.9187140543492,44.3144612283633,44.3144612283633,248090.571232384,0.0,1.0
2013-08-23,56.1,56.3299,55.48,55.67,205300,45.3705271590374,45.5564573585715,44.8691060032691,45.0227673251981,253850.477858198,0.18,1.0
2013-08-26,56.2,56.8,55.86,56.33,179500,45.4514015390001,45.9366478187759,45.1764286471271,45.5565382329515,221949.15136652,0.0,1.0
2013-08-27,54.89,55.91,54.67,55.62,269200,44.3919471614896,45.2168658371084,44.2140235255718,44.9823301352168,332861.902773633,0.0,1.0
2013-08-28,54.31,55.16,54.14,54.82,220600,43.9228757577063,44.6103079873887,43.7853893117698,44.3353350955157,272768.706359077,0.0,1.0
2013-08-29,54.37,54.66,53.65,54.29,299700,43.9714003856839,44.2059360875755,43.3891048499529,43.9067008817138,370574.711223097,0.0,1.0
2013-08-30,53.77,54.767,53.05,54.37,229200,43.4861541059081,44.2924716741355,42.9038585701771,43.9714003856839,283402.481856303,0.0,1.0
2013-09-03,53.92,55.57,53.46,54.04,437200,43.607465675852,44.9418929452355,43.2354435280239,43.7045149318072,540591.470626421,0.0,1.0
2013-09-04,55.07,55.25,53.76,53.93,357500,44.5375210454223,44.683094929355,43.4780666679118,43.6155531138483,442043.57444864,0.0,1.0
2013-09-05,55.06,55.37,54.62,54.86,323300,44.529433607426,44.7801441853102,44.1735863355904,44.3676848475008,399755.769564323,0.0,1.0
2013-09-06,55.08,55.58,54.696,55.33,174300,44.5456084834186,44.9499803832317,44.235050864362,44.7477944333251,215519.426647267,0.0,1.0
2013-09-09,56.06,56.41,55.39,55.39,187100,45.3381774070524,45.6212377369216,44.7963190613027,44.7963190613027,231346.441340813,0.0,1.0
2013-09-10,56.79,57.32,56.32,56.59,252300,45.9285603807796,46.3571945945816,45.5484507949552,45.7668116208543,311965.297436061,0.0,1.0
2013-09-11,57.39,57.449,55.89,56.64,204600,46.4138066605554,46.4615225447333,45.2006909611159,45.8072488108356,252984.937992145,0.0,1.0
2013-09-12,56.73,57.16,56.27,57.16,217200,45.880035752802,46.2277955866413,45.5080136049739,46.2277955866413,268564.655581104,0.0,1.0
2013-09-13,56.7,57.32,56.52,56.91,192000,45.8557734388132,46.3571945945816,45.7101995548805,46.0256096367347,237405.220403186,0.0,1.0
2013-09-16,57.92,59.12,57.83,57.93,511900,46.8424408743574,47.8129334339089,46.769653932391,46.8505283123536,632956.939189535,0.0,1.0
2013-09-17,58.96,59.19,58.04,58.04,332900,47.6835344259687,47.8695454998828,46.9394901303125,46.9394901303125,411626.030584482,0.0,1.0
2013-09-18,59.57,59.63,58.53,58.96,605100,48.1768681437408,48.2253927717184,47.3357745921294,47.6835344259687,748197.389926915,0.0,1.0
2013-09-19,59.33,60.01,58.63,60.0,373700,47.9827696318305,48.5327154155764,47.416648972092,48.5246279775801,462074.639920159,0.0,1.0
2013-09-20,58.08,59.42,57.66,59.42,1106300,46.9718398822976,48.0555565737968,46.6321674864545,48.0555565737968,1367923.93402106,0.0,1.0
2013-09-23,57.9,58.25,57.5,58.0,398400,46.8262659983648,47.109326328234,46.5027684785143,46.9071403783275,492615.83233661,0.0,1.0
2013-09-24,58.15,58.72,57.82,58.07,238200,47.0284519482714,47.4894359140584,46.7615664943947,46.9637524443013,294530.851562702,0.0,1.0
2013-09-25,58.05,58.64,57.93,58.41,264600,46.9475775683088,47.4247364100883,46.8505283123536,47.2387253361742,327174.06936814,0.0,1.0
2013-09-26,58.56,58.9,57.845,58.28,210600,47.3600369061182,47.6350097979912,46.7817850893854,47.1335886422228,260403.851129744,0.0,1.0
2013-09-27,57.91,58.07,57.3229,57.88,167100,46.8343534363611,46.9637524443013,46.3595399516005,46.8100911223723,206616.730882147,0.0,1.0
2013-09-30,58.11,58.29,56.67,57.07,201400,46.9961021962864,47.1416760802191,45.8315111248244,46.155008644675,249028.184318758,0.0,1.0
2013-10-01,59.68,60.04,58.0,58.2,601300,48.2658299616997,48.5569777295652,46.9071403783275,47.0688891382527,743498.744939768,0.0,1.0
2013-10-02,60.1,60.31,59.27,59.34,491400,48.6055023575428,48.7753385554643,47.9342450038529,47.9908570698267,607608.985969403,0.0,1.0
2013-10-03,59.61,60.412,59.44,59.78,327500,48.2092178957259,48.8578304230262,48.0717314497894,48.3467043416623,404949.008760642,0.0,1.0
2013-10-04,59.67,60.02,59.32,59.53,270400,48.2577425237034,48.5408028535727,47.9746821938342,48.1445183917557,334345.685401153,0.0,1.0
2013-10-07,59.05,59.68,58.67,58.8,241000,47.7563213679351,48.2658299616997,47.4489987240771,47.5541354180285,297993.011026915,0.0,1.0
2013-10-08,58.79,59.65,58.78,59.03,325900,47.5460479800323,48.2415676477109,47.537960542036,47.7401464919426,402970.631923949,0.0,1.0
2013-10-09,58.6,59.04,58.39,59.04,386600,47.3923866581033,47.7482339299388,47.2225504601817,47.7482339299388,478025.303165997,0.0,1.0
2013-10-10,59.09,59.46,58.78,59.21,234600,47.7886711199202,48.0879063257819,47.537960542036,47.8857203758753,290079.503680142,0.0,1.0
2013-10-11,58.97,59.348,58.37,59.11,415800,47.691621863965,47.9973270202238,47.2063755841892,47.8048459959127,514130.680435649,0.0,1.0
2013-10-14,58.85,59.09,58.1,58.11,476500,47.5945726080098,47.7886711199202,46.9880147582901,46.9961021962864,589185.351677698,0.0,1.0
2013-10-15,59.32,59.66,58.52,58.71,453500,47.9746821938342,48.2496550857072,47.3276871541332,47.4813484760622,560746.184650233,0.0,1.0
2013-10-16,59.88,60.3,59.37,59.68,280800,48.427578721625,48.767251117468,48.0151193838155,48.2658299616997,347205.134839659,0.0,1.0
2013-10-17,60.39,60.58,59.83,59.83,209800,48.8400380594344,48.9936993813634,48.3871415316436,48.3871415316436,259414.662711398,0.0,1.0
2013-10-18,60.43,60.74,60.04,60.51,312100,48.8723878114195,49.1230983893036,48.5569777295652,48.9370873153896,385907.13170747,0.0,1.0
2013-10-21,60.64,60.83,60.16,60.6,194200,49.042224009341,49.19588533127,48.6540269855203,49.0098742573559,240125.488553639,0.0,1.0
2013-10-22,61.53,61.89,60.84,60.92,410500,49.7620059910084,50.0531537588739,49.2039727692663,49.2686722732364,507577.307164103,0.0,1.0
2013-10-23,61.28,61.43,60.72,61.04,281600,49.5598200411018,49.6811316110458,49.1069235133111,49.3657215291915,348194.323258006,0.0,1.0
2013-10-24,61.19,61.57,61.1,61.49,242800,49.4870330991355,49.7943557429935,49.4142461571691,49.7296562390234,300218.684968195,0.0,1.0
2013-10-25,60.97,61.25,60.59,61.03,307200,49.4546833471504,49.6818001478262,49.1464534033761,49.5033512330095,378730.238115643,0.18,1.0
2013-10-28,60.38,60.88,59.74,60.69,320300,48.9761158028693,49.3816815183618,48.456991687039,49.2275665464746,394880.518451955,0.0,1.0
2013-10-29,60.48,60.48,57.41,59.85,741000,49.0572289459678,49.0572289459678,46.5670554528441,48.5462161444473,913538.757954725,0.0,1.0
2013-10-30,59.57,60.34,58.8,59.85,662600,48.3190993437715,48.9436705456299,47.6945281419131,48.5462161444473,816883.645102296,0.0,1.0
2013-10-31,59.33,60.11,59.31,59.57,327800,48.1244278003351,48.7571103165034,48.1082051717154,48.3190993437715,404126.86215595,0.0,1.0
2013-11-01,59.73,59.97,59.11,59.35,317600,48.4488803727291,48.6435519161655,47.9459788855185,48.1406504289548,391551.834718516,0.0,1.0
2013-11-04,61.03,61.08,59.47,60.08,443200,49.5033512330095,49.5439078045587,48.237986200673,48.7327763735738,546397.270614756,0.0,1.0
2013-11-05,60.74,61.174,60.3499,60.74,302400,49.2681231180239,49.6201541590713,48.9517007467967,49.2681231180239,372812.578145086,0.0,1.0
2013-11-06,61.42,61.55,60.68,61.24,287800,49.8196924910936,49.9251395771217,49.2194552321648,49.6736888335163,354813.029067976,0.0,1.0
2013-11-07,60.23,61.55,60.13,61.44,222900,48.8544460882216,49.9251395771217,48.7733329451231,49.8359151197133,274801.334882737,0.0,1.0
2013-11-08,61.24,61.48,60.05,60.05,188500,49.6736888335163,49.8683603769527,48.7084424306443,48.7084424306443,232391.438427079,0.0,1.0
2013-11-11,60.82,61.18,60.62,61.02,148400,49.3330136325027,49.6250209476572,49.1707873463057,49.4952399186997,182954.320756385,0.0,1.0
2013-11-12,60.47,60.58,59.99,60.22,367100,49.0491176316579,49.1383420890663,48.6597745447852,48.8463347739117,452577.703164885,0.0,1.0
2013-11-13,60.66,60.99,59.7,59.92,255600,49.2032326035451,49.4709059757701,48.4245464297996,48.6029953446162,315115.393432156,0.0,1.0
2013-11-14,60.85,61.21,60.27,60.8,176600,49.3573475754322,49.6493548905868,48.886891345461,49.316791003883,217720.573083407,0.0,1.0
2013-11-15,61.48,61.5,60.75,61.07,208800,49.8683603769527,49.8845830055724,49.2762344323337,49.5357964902489,257418.208719226,0.0,1.0
2013-11-18,61.71,62.07,61.22,61.61,226800,50.0549206060792,50.3469279212338,49.6574662048966,49.9738074629808,279609.433608815,0.0,1.0
2013-11-19,62.06,62.48,61.59,61.81,323000,50.338816606924,50.6794918079376,49.9575848343611,50.1360337491777,398209.202185393,0.0,1.0
2013-11-20,61.78,62.48,61.48,62.24,222400,50.1116998062482,50.6794918079376,49.8683603769527,50.4848202645013,274184.911969137,0.0,1.0
2013-11-21,61.78,62.35,61.59,61.71,225400,50.1116998062482,50.5740447219096,49.9575848343611,50.0549206060792,277883.449450735,0.0,1.0
2013-11-22,61.31,61.9,60.95,61.66,197900,49.7304680336853,50.2090355779664,49.4384607185307,50.01436403453,243980.189202753,0.0,1.0
2013-11-25,61.23,61.57,60.83,61.39,371300,49.6655775192065,49.9413622057414,49.3411249468125,49.7953585481641,457755.655639122,0.0,1.0
2013-11-26,60.47,61.41,60.39,61.05,365800,49.0491176316579,49.8115811767838,48.9842271171792,49.5195738616292,450975.003589526,0.0,1.0
2013-11-27,60.18,60.89,59.9,60.64,321600,48.8138895166723,49.3897928326716,48.5867727159965,49.1870099749254,396483.218027314,0.0,1.0
2013-11-29,60.29,60.79,60.25,60.43,524200,48.9031139740807,49.3086796895731,48.8706687168413,49.0166723744186,646257.782617903,0.0,1.0
2013-12-02,60.2,60.81,59.75,60.26,329000,48.830112145292,49.3249023181928,48.4651030013488,48.8787800311511,405606.277148589,0.0,1.0
2013-12-03,60.09,61.11,59.5,59.86,451800,48.7408876878837,49.5682417474883,48.2623201436026,48.5543274587572,556999.74472867,0.0,1.0
2013-12-04,60.78,61.15,59.92,59.92,280700,49.3005683752633,49.6006870047277,48.6029953446162,48.6029953446162,346059.82369486,0.0,1.0
2013-12-05,61.72,61.75,60.67,60.75,342900,50.0630319203891,50.0873658633186,49.2113439178549,49.2762344323337,422742.83414666,0.0,1.0
2013-12-06,62.11,62.47,61.8,61.8,656600,50.3793731784732,50.6713804936278,50.1279224348679,50.1279224348679,809486.570139099,0.0,1.0
2013-12-09,62.5,62.95,62.12,62.12,509500,50.6957144365573,51.0607235805006,50.3874844927831,50.3874844927831,628134.948958074,0.0,1.0
2013-12-10,61.36,62.67,61.34,62.31,285500,49.7710246052345,50.8336067798248,49.7548019766148,50.5415994646702,351977.483665417,0.0,1.0
2013-12-11,59.67,61.49,59.54,61.31,310700,48.40021248687,49.8764716912626,48.294765400842,49.7304680336853,383045.198510841,0.0,1.0
2013-12-12,60.02,60.42,59.2,59.53,384700,48.6841084877147,49.0085610601087,48.0189807143071,48.2866540865321,474275.789723594,0.0,1.0
2013-12-13,60.2,60.57,59.97,60.06,228900,48.830112145292,49.1302307747564,48.6435519161655,48.7165537449541,282198.409845933,0.0,1.0
2013-12-16,60.52,60.94,60.23,60.55,314500,49.0896742032072,49.4303494042209,48.8544460882216,49.1140081461367,387730.012654198,0.0,1.0
2013-12-17,60.04,60.66,59.68,60.66,443700,48.7003311163344,49.2032326035451,48.4083238011799,49.2032326035451,547013.693528356,0.0,1.0
2013-12-18,60.3,60.77,59.322,60.17,538300,48.9112252883905,49.2924570609534,48.1179387488873,48.8057782023625,663640.908781415,0.0,1.0
2013-12-19,60.02,60.8,59.865,60.09,560400,48.6841084877147,49.316791003883,48.5583831159121,48.7408876878837,690886.801562521,0.0,1.0
2013-12-20,59.95,60.25,59.47,60.0,522300,48.6273292875458,48.8706687168413,48.237986200673,48.667885859095,643915.375546225,0.0,1.0
2013-12-23,60.0,60.07,59.81,60.0,359800,48.667885859095,48.724665059264,48.5137708872079,48.667885859095,443577.92862633,0.0,1.0
2013-12-24,60.16,60.61,59.71,60.0,253900,48.7976668880526,49.1626760319958,48.4326577441094,48.667885859095,313019.555525917,0.0,1.0
2013-12-26,60.4,60.94,60.02,60.02,196700,48.992338431489,49.4303494042209,48.6841084877147,48.6841084877147,242500.774210114,0.0,1.0
2013-12-27,61.79,61.88,60.471,60.7,201700,50.119811120558,50.1928129493467,49.0499287630889,49.2356778607845,248665.003346111,0.0,1.0
2013-12-30,61.94,62.42,61.63,61.88,240400,50.2414808352058,50.6308239220785,49.9900300916005,50.1928129493467,296376.136858726,0.0,1.0
2013-12-31,62.2,62.38,61.88,62.14,292200,50.4523750072619,50.5983786648391,50.1928129493467,50.4037071214028,360237.550707652,0.0,1.0
2014-01-02,61.91,62.7,61.55,62.04,247100,50.2171468922762,50.8579407227543,49.9251395771217,50.3225939783043,304636.203900962,0.0,1.0
2014-01-03,62.04,62.11,61.486,61.88,172800,50.3225939783043,50.3793731784732,49.8732271655386,50.1928129493467,213035.758940049,0.0,1.0
2014-01-06,61.46,62.08,60.76,62.05,265000,49.852137748333,50.3550392355437,49.2843457466436,50.3307052926141,326704.14420783,0.0,1.0
2014-01-07,61.36,62.44,61.222,61.65,204500,49.7710246052345,50.6470465506982,49.6590884677586,50.0062527202202,252116.971662269,0.0,1.0
2014-01-08,61.58,61.685,60.96,61.27,200400,49.9494735200512,50.0346423203046,49.4465720328406,49.6980227764459,247062.303770752,0.0,1.0
2014-01-09,61.0,61.58,60.87,61.58,271300,49.47901729008,49.9494735200512,49.3735702040519,49.9494735200512,334471.072919186,0.0,1.0
2014-01-10,61.33,61.34,60.44,60.9,191000,49.746690662305,49.7548019766148,49.0247836887284,49.3979041469815,235473.552995077,0.0,1.0
2014-01-13,60.69,61.71,60.52,61.55,149700,49.2275665464746,50.0549206060792,49.0896742032072,49.9251395771217,184557.020331744,0.0,1.0
2014-01-14,60.99,61.36,60.462,60.68,268800,49.4709059757701,49.7710246052345,49.0426285802101,49.2194552321648,331388.958351188,0.0,1.0
2014-01-15,62.18,62.19,61.136,61.2,209100,50.4361523786422,50.444263692952,49.5893311646939,49.6412435762769,257788.062467386,0.0,1.0
2014-01-16,61.99,62.386,61.87,62.35,185600,50.282037406755,50.6032454534251,50.1847016350368,50.5740447219096,228816.185528201,0.0,1.0
2014-01-17,62.38,62.8,61.93,62.37,181900,50.5983786648391,50.9390538658528,50.2333695208959,50.5902673505293,224254.655967564,0.0,1.0
2014-01-21,61.74,62.586,61.62,62.47,388500,50.0792545490088,50.765471739622,49.9819187772906,50.6713804936278,478960.603866951,0.0,1.0
2014-01-22,61.93,62.02,61.55,62.02,412000,50.2333695208959,50.3063713496846,49.9251395771217,50.3063713496846,507932.480806136,0.0,1.0
2014-01-23,61.55,61.84,61.34,61.53,303400,49.9251395771217,50.1603676921073,49.7548019766148,49.908916948502,374045.423972285,0.0,1.0
2014-01-24,58.8,61.41,58.72,61.16,374600,47.6945281419131,49.8115811767838,47.6296376274343,49.6087983190375,461824.04686888,0.0,1.0
2014-01-27,57.74,59.16,57.31,59.16,417700,46.8347288250691,47.9865354570677,46.4859423097456,47.9865354570677,514959.702021173,0.0,1.0
2014-01-28,58.38,58.39,57.66,58.1,408800,47.3538529408995,47.3619642552093,46.7698383105903,47.1267361402237,503987.374159098,0.0,1.0
2014-01-29,58.41,59.048,57.85,57.95,486800,47.378186883829,47.8956887367974,46.9239532824775,47.005066425576,600149.348680648,0.0,1.0
2014-01-30,59.06,61.54,58.83,59.96,381400,47.9054223139692,49.9170282628118,47.7188620848427,48.6354406018556,470207.398493836,0.0,1.0
2014-01-31,58.11,59.03,57.72,58.35,515900,47.1348474545335,47.8810883710397,46.8185061964494,47.3295189979699,636025.16225215,0.0,1.0
2014-02-03,55.92,58.055,55.81,58.01,626400,45.3584696206766,47.0902352258294,45.2692451632682,47.0537343114351,772254.626157678,0.0,1.0
2014-02-04,56.44,56.76,55.68,56.17,503000,45.7802579647887,46.0398200227039,45.1637980772402,45.5612524784228,620121.451081278,0.0,1.0
2014-02-05,56.1,56.25,55.45,56.25,349200,45.5044732782539,45.6261429929016,44.9772378481137,45.6261429929016,430509.762858016,0.0,1.0
2014-02-06,56.34,56.55,56.09,56.37,159900,45.6991448216902,45.8694824221971,45.496361963944,45.7234787646198,197132.047769178,0.0,1.0
2014-02-07,57.13,57.13,56.05,56.54,250200,46.4859423097456,46.4859423097456,45.6071602741334,46.0058669384389,307489.216949859,0.18,1.0
2014-02-10,57.5,57.56,56.81,56.94,267600,46.7870065256498,46.8358277498505,46.225562447342,46.3313417664435,328873.35913582,0.0,1.0
2014-02-11,58.66,58.96,57.5301,57.69,276400,47.7308835268629,47.9749896478663,46.8114985064571,46.9416070689519,339688.327597686,0.0,1.0
2014-02-12,58.76,59.2,58.23,58.81,311700,47.812252233864,48.170274544669,47.380998086758,47.8529365873646,383071.098814033,0.0,1.0
2014-02-13,59.49,59.81,57.81,58.33,319600,48.4062437949723,48.6666236573759,47.0392495173533,47.4623667937592,392779.990955935,0.0,1.0
2014-02-14,59.91,60.03,59.32,59.67,223900,48.747992364377,48.8456348127784,48.2679169930704,48.5527074675743,275167.208933147,0.0,1.0
2014-02-18,59.24,60.13,59.08,60.05,291200,48.2028220274695,48.9270035197795,48.0726320962676,48.8619085541786,357877.138192641,0.0,1.0
2014-02-19,58.66,59.52,58.61,58.85,179700,47.7308835268629,48.4306544070726,47.6901991733623,47.885484070165,220846.57188605,0.0,1.0
2014-02-20,58.76,59.02,58.19,58.59,244200,47.812252233864,48.023810872067,47.3484506039576,47.6739254319621,300115.374816769,0.0,1.0
2014-02-21,58.89,59.24,58.33,58.8,115000,47.9180315529655,48.2028220274695,47.4623667937592,47.8447997166645,141331.974217561,0.0,1.0
2014-02-24,58.83,59.04,58.14,58.71,312600,47.8692103287648,48.0400846134672,47.307766250457,47.7715678803635,384177.175133997,0.0,1.0
2014-02-25,58.02,58.67,57.47,58.67,280800,47.2101238020557,47.739020397563,46.7625959135494,47.739020397563,345095.811828619,0.0,1.0
2014-02-26,58.32,58.79,57.75,58.19,161000,47.4542299230591,47.8366628459644,46.9904282931526,47.3484506039576,197864.763904585,0.0,1.0
2014-02-27,58.83,58.89,58.0075,58.4,177600,47.8692103287648,47.9180315529655,47.1999527136805,47.51932488866,218265.727139468,0.0,1.0
2014-02-28,59.15,59.67,58.8,59.22,222100,48.1295901911684,48.5527074675743,47.8447997166645,48.1865482860692,272955.05629322,0.0,1.0
2014-03-03,57.69,58.83,57.49,58.47,590000,46.9416070689519,47.8692103287648,46.7788696549497,47.5762829835608,725094.476420532,0.0,1.0
2014-03-04,59.15,59.17,58.27,58.57,197400,48.1295901911684,48.1458639325687,47.4135455695585,47.6576516905619,242599.406178666,0.0,1.0
2014-03-05,60.17,60.87,58.94,59.01,304300,48.95955100258,49.5291319515879,47.9587159064661,48.0156740013669,373976.693516555,0.0,1.0
2014-03-06,59.98,60.96,59.95,60.87,253000,48.8049504592778,49.6023637878889,48.7805398471775,49.5291319515879,310930.343278635,0.0,1.0
2014-03-07,59.87,60.03,58.99,60.03,241500,48.7154448815766,48.8456348127784,47.9994002599666,48.8456348127784,296797.145856878,0.0,1.0
2014-03-10,59.75,59.8,59.07,59.73,192400,48.6178024331752,48.6584867866758,48.0644952255675,48.601528691775,236454.537734424,0.0,1.0
2014-03-11,59.8,60.67,59.4901,60.0,209600,48.6584867866758,49.3663945375856,48.4063251636793,48.821224200678,257592.885182616,0.0,1.0
2014-03-12,59.98,60.88,59.51,59.51,282500,48.8049504592778,49.537268822288,48.4225175363725,48.4225175363725,347185.067099661,0.0,1.0
2014-03-13,59.25,60.44,59.07,60.36,146500,48.2109588981696,49.179246511483,48.0644952255675,49.1141515458821,180044.645416284,0.0,1.0
2014-03-14,59.57,59.9,59.14,59.14,110600,48.4713387605732,48.7398554936769,48.1214533204683,48.1214533204683,135924.489986628,0.0,1.0
2014-03-17,60.36,61.24,59.61,60.02,190000,49.1141515458821,49.8301961674921,48.5038862433736,48.8374979420783,233505.000881188,0.0,1.0
2014-03-18,61.63,62.13,60.27,60.27,247200,50.1475341247965,50.5543776598021,49.0409197095811,49.0409197095811,303802.295883314,0.0,1.0
2014-03-19,62.06,62.37,61.59,61.59,189700,50.4974195649013,50.7496625566048,50.114986641996,50.114986641996,233136.308774534,0.0,1.0
2014-03-20,63.46,64.22,61.471,61.85,469400,51.6365814629171,52.2549836361257,50.0181578806647,50.3265452801989,576880.24954542,0.0,1.0
2014-03-21,65.23,65.605,63.6,63.87,703400,53.0768075768371,53.3819402280914,51.7504976527187,51.9701931616218,864460.092735935,0.0,1.0
2014-03-24,65.79,66.12,64.98,65.62,396600,53.5324723360435,53.8009890691472,52.8733858093343,53.3941455341416,487410.964997258,0.0,1.0
2014-03-25,65.69,66.539,65.627,66.13,281100,53.4511036290423,54.1419239514819,53.3998413436316,53.8091259398473,345464.503935274,0.0,1.0
2014-03-26,64.92,66.07,64.7,65.88,229100,52.8245645851336,53.7603047156466,52.6455534297312,53.6057041723445,281557.872115159,0.0,1.0
2014-03-27,65.19,65.82,64.76,64.76,304600,53.0442600940367,53.5568829481438,52.6943746539318,52.6943746539318,374345.38562321,0.0,1.0
2014-03-28,65.8,66.0,65.32,65.58,259100,53.5406092067436,53.7033466207458,53.1500394131382,53.3615980513411,318427.082780609,0.0,1.0
2014-03-31,66.04,66.51,65.59,66.13,269500,53.7358941035463,54.1183270264516,53.3697349220412,53.8091259398473,331208.409144632,0.0,1.0
2014-04-01,66.52,66.61,65.57,66.43,288500,54.1264638971517,54.1996957334527,53.353461180641,54.0532320608507,354558.909232751,0.0,1.0
2014-04-02,66.6,66.78,65.96,66.29,347400,54.1915588627526,54.3380225353547,53.6707991379454,53.9393158710491,426945.45950592,0.0,1.0
2014-04-03,66.63,66.99,66.38,66.46,467500,54.215969474853,54.508896820057,54.0125477073501,54.077642672951,574545.199536607,0.0,1.0
2014-04-04,65.65,67.0,65.51,67.0,201000,53.4185561462419,54.5170336907571,53.3046399564403,54.5170336907571,247023.71145852,0.0,1.0
2014-04-07,64.23,65.82,63.92,65.72,240400,52.2631205068258,53.5568829481438,52.0108775151223,53.4755142411427,295445.274799145,0.0,1.0
2014-04-08,64.65,65.32,64.19,64.44,276000,52.6048690762306,53.1500394131382,52.2305730240254,52.4339947915282,339196.738122147,0.0,1.0
2014-04-09,66.44,66.735,64.5875,64.8,301200,54.0613689315508,54.3014066172042,52.5540136343549,52.7269221367323,370166.875081125,0.0,1.0
2014-04-10,63.62,65.18,62.29,64.71,679500,51.7667713941189,53.0361232233366,50.6845675910039,52.6536903004313,835087.62157246,0.0,1.0
2014-04-11,62.38,63.67,62.13,63.06,237000,50.7577994273049,51.8074557476195,50.5543776598021,51.3111066349126,291266.764257061,0.0,1.0
2014-04-14,63.33,63.75,62.675,63.03,217200,51.5308021438157,51.8725507132204,50.9978371129583,51.2866960228123,266933.085217863,0.0,1.0
2014-04-15,62.95,63.04,61.6204,63.04,216700,51.2216010572114,51.2948328935124,50.1397227289243,51.2948328935124,266318.598373439,0.0,1.0
2014-04-16,63.46,63.88,62.89,63.6,221300,51.6365814629171,51.9783300323219,51.1727798330107,51.7504976527187,271971.877342142,0.0,1.0
2014-04-17,63.58,64.0,63.09,63.51,191500,51.7342239113185,52.0759724807232,51.335517247013,51.6772658164177,235348.46141446,0.0,1.0
2014-04-21,63.54,63.71,63.25,63.51,123200,51.701676428518,51.84000323042,51.4657071782148,51.6772658164177,151409.558466118,0.0,1.0
2014-04-22,63.29,63.97,62.97,63.35,130600,51.4982546610152,52.0515618686229,51.2378747986116,51.5470758852159,160503.963763596,0.0,1.0
2014-04-23,63.65,63.83,63.14,63.39,177100,51.7911820062193,51.9376456788213,51.3762016005135,51.5796233680163,217651.240295044,0.0,1.0
2014-04-24,63.03,63.79,61.0,61.0,359300,51.2866960228123,51.9050981960209,49.6349112706893,49.6349112706893,441570.246403215,0.0,1.0
2014-04-25,62.9,63.99,62.62,63.07,324800,51.1809167037108,52.0678356100231,50.9530843241076,51.3192435056127,399170.654137947,0.0,1.0
2014-04-28,62.55,63.135,61.99,62.96,325700,50.8961262292069,51.3721331651635,50.4404614700005,51.2297379279115,400276.73045791,0.0,1.0
2014-04-29,63.17,63.7,62.69,62.75,221400,51.4006122126139,51.8318663597199,51.0100424190084,51.0588636432091,272094.774711026,0.0,1.0
2014-04-30,62.8,63.18,62.3,62.81,428600,51.0995479967097,51.408749083314,50.692704461704,51.1076848674098,526738.123040406,0.0,1.0
2014-05-01,63.19,63.49,62.47,62.85,232000,51.4168859540141,51.6609920750175,50.831031263606,51.1402323502102,285121.895812819,0.0,1.0
2014-05-02,63.52,64.38,63.22,63.22,160800,51.6854026871178,52.3851735673275,51.4412965661144,51.4412965661144,197618.969166816,0.0,1.0
2014-05-05,63.8,63.92,62.77,63.21,227100,51.913235066721,52.0108775151223,51.0751373846093,51.4331596954143,279099.924737462,0.0,1.0
2014-05-06,63.31,63.83,63.06,63.83,162300,51.5145284024155,51.9376456788213,51.3111066349126,51.9376456788213,199462.429700088,0.0,1.0
2014-05-07,63.7,63.74,62.66,63.37,177000,51.8318663597199,51.8644138425203,50.9856318069081,51.5633496266161,217528.342926159,0.0,1.0
2014-05-08,64.38,65.16,63.39,63.86,329800,52.3851735673275,53.0198494819363,51.5796233680163,51.9620562909217,405315.522582189,0.0,1.0
2014-05-09,64.43,64.48,63.05,63.85,248100,52.5723215934302,52.6131196080145,51.4462963909013,52.0990646242514,304058.913806797,0.18,1.0
2014-05-12,66.64,66.84,64.69,65.13,355200,54.3755938380597,54.5387858963972,52.7844712692689,53.1434937976114,435315.301024483,0.0,1.0
2014-05-13,65.81,66.6,65.15,66.6,268000,53.698346795959,54.3429554263922,53.1598130034452,54.3429554263922,328447.355502707,0.0,1.0
2014-05-14,65.48,66.21,65.25,65.74,296800,53.4290798997021,54.024730912634,53.241409032614,53.6412295755409,363743.190720909,0.0,1.0
2014-05-15,65.0,65.4,63.38,65.4,273200,53.0374189596921,53.3638030763671,51.7155632871582,53.3638030763671,334820.214639327,0.0,1.0
2014-05-16,64.31,65.085,63.69,64.77,355400,52.4744063584276,53.1067755844855,51.9685109775813,52.8497480926039,435560.410991277,0.0,1.0
2014-05-19,64.46,64.67,64.0,64.23,230400,52.5968004021808,52.7681520634352,52.2214586680045,52.4091295350926,282366.681745611,0.0,1.0
2014-05-20,63.19,64.01,63.08,64.01,337100,51.5605308317376,52.2296182709214,51.4707751996519,52.2296182709214,413132.849029711,0.0,1.0
2014-05-21,62.86,63.75,62.31,63.62,595200,51.2912639354807,52.0174685950826,50.8424857750525,51.9113937571632,729447.261176161,0.0,1.0
2014-05-22,63.63,64.05,62.68,63.01,237700,51.9195533600801,52.2622566825889,51.1443910829769,51.4136579792338,291313.195533558,0.0,1.0
2014-05-23,63.32,64.27,63.15,63.69,312500,51.6666056696569,52.4417679467601,51.5278924200701,51.9685109775813,382984.323114164,0.0,1.0
2014-05-27,63.3,63.61,63.065,63.61,306800,51.6502864638232,51.9032341542463,51.4585357952766,51.9032341542463,375998.689060562,0.0,1.0
2014-05-28,62.95,63.21,62.87,63.11,280200,51.3647003617325,51.5768500375713,51.2994235383975,51.4952540084026,343399.063477084,0.0,1.0
2014-05-29,62.75,63.3549,62.235,63.22,299300,51.201508303395,51.6950826838368,50.7812887531759,51.5850096404882,366807.065305822,0.0,1.0
2014-05-30,62.49,62.82,62.23,62.49,323700,50.9893586275563,51.2586255238132,50.7772089517175,50.9893586275563,396710.481254575,0.0,1.0
2014-06-02,62.4,62.999,62.21,62.71,183900,50.9159222013044,51.4046824160252,50.7608897458837,51.1688698917275,225378.614466223,0.0,1.0
2014-06-03,61.75,62.195,61.73,62.17,392000,50.3855480117075,50.7486503415084,50.3692288058737,50.7282513342162,480415.534914407,0.0,1.0
2014-06-04,61.95,62.15,61.3201,61.63,318200,50.548740070045,50.7119321283825,50.034766682311,50.287632776705,389969.957167766,0.0,1.0
2014-06-05,62.11,62.52,61.6901,62.25,374600,50.679293716715,51.0138374363069,50.3366719902354,50.7935281575512,459090.967803411,0.0,1.0
2014-06-06,62.27,62.4399,62.19,62.38,474100,50.809847363385,50.9484790169427,50.74457054005,50.8996029954706,581033.176282961,0.0,1.0
2014-06-09,62.11,62.68,61.985,62.48,269200,50.679293716715,51.1443910829769,50.577298680254,50.9811990246394,329918.015303465,0.0,1.0
2014-06-10,62.3,62.5,62.0,62.29,246900,50.8343261721356,50.9975182304731,50.5895380846294,50.8261665692187,302588.254006039,0.0,1.0
2014-06-11,62.25,62.29,61.69,62.2,205300,50.7935281575512,50.8261665692187,50.3365903942062,50.7527301429669,251605.380913081,0.0,1.0
2014-06-12,61.42,62.18,61.12,61.87,206300,50.1162811154506,50.7364109371331,49.8714930279443,50.48346324671,252830.930747046,0.0,1.0
2014-06-13,61.83,61.928,61.08,61.47,112500,50.4508248350425,50.5307889436278,49.8388546162768,50.1570791300349,137874.356321099,0.0,1.0
2014-06-16,61.88,62.16,61.47,61.9,169300,50.4916228496268,50.7200917312994,50.1570791300349,50.5079420554606,207485.58689033,0.0,1.0
2014-06-17,62.43,62.93,61.582,61.6,288000,50.940401010055,51.3483811558988,50.2484666827039,50.2631539679543,352958.352182014,0.0,1.0
2014-06-18,63.32,63.49,62.12,62.29,193800,51.6666056696569,51.8053189192438,50.6874533196319,50.8261665692187,237511.55782248,0.0,1.0
2014-06-19,63.52,63.82,63.3,63.56,152500,51.8297977279945,52.0745858155007,51.6502864638232,51.862436139662,186896.349679712,0.0,1.0
2014-06-20,63.5,64.05,63.14,63.45,250500,51.8134785221607,52.2622566825889,51.5197328171532,51.7726805075763,307000.233408314,0.0,1.0
2014-06-23,63.51,63.97,63.33,63.65,147300,51.8216381250776,52.1969798592539,51.6747652725738,51.9358725659138,180523.490543092,0.0,1.0
2014-06-24,62.55,63.99,62.5,63.26,168800,51.0383162450575,52.2132990650876,50.9975182304731,51.6176480521557,206872.811973347,0.0,1.0
2014-06-25,63.28,63.41,62.2572,62.5,226600,51.6339672579894,51.7400420959088,50.7994030716514,50.9975182304731,277709.592376543,0.0,1.0
2014-06-26,62.59,63.44,62.33,63.08,315500,51.070954656725,51.7645209046594,50.8588049808862,51.4707751996519,386660.97261606,0.0,1.0
2014-06-27,61.95,62.98,61.81,62.68,498200,50.548740070045,51.3891791704832,50.4345056292087,51.1443910829769,610568.927281525,0.0,1.0
2014-06-30,63.25,63.35,61.75,62.04,388000,51.6094884492388,51.6910844784076,50.3855480117075,50.6221764962969,475513.335578546,0.0,1.0
2014-07-01,63.88,64.69,63.7,63.7,324500,52.123543433002,52.7844712692689,51.9766705804982,51.9766705804982,397690.921121748,0.0,1.0
2014-07-02,63.62,64.2,63.451,63.95,217600,51.9113937571632,52.384650726342,51.773496467868,52.1806606534201,266679.643870855,0.0,1.0
2014-07-03,64.32,64.54,63.74,63.81,101800,52.4825659613445,52.6620772255158,52.0093089921657,52.0664262125839,124760.97309767,0.0,1.0
2014-07-07,62.91,63.89,62.79,63.89,223600,51.332061950065,52.1317030359189,51.2341467150625,52.1317030359189,274032.942874647,0.0,1.0
2014-07-08,62.0,62.89,61.81,62.89,378300,50.5895380846294,51.3157427442313,50.4345056292087,51.3157427442313,463625.502189082,0.0,1.0
2014-07-09,61.47,62.41,61.36,62.3,207900,50.1570791300349,50.9240818042213,50.0673234979493,50.8343261721356,254791.810481391,0.0,1.0
2014-07-10,60.94,61.51,60.6,60.76,232100,49.7246201754405,50.1897175417024,49.4471936762668,49.5777473229368,284450.116463352,0.0,1.0
2014-07-11,60.77,61.04,60.38,61.04,148100,49.5859069258536,49.8062162046093,49.2676824120955,49.8062162046093,181503.930410265,0.0,1.0
2014-07-14,60.95,61.24,60.59,61.08,243500,49.7327797783574,49.9694082629468,49.4390340733499,49.8388546162768,298421.384570557,0.0,1.0
2014-07-15,60.66,61.3918,60.18,60.97,151700,49.496151293768,50.093271035225,49.104490353758,49.7490989841912,185915.90981254,0.0,1.0
2014-07-16,60.72,61.32,60.13,61.04,296000,49.5451089112693,50.0346850862818,49.0636923391736,49.8062162046093,362762.750853736,0.0,1.0
2014-07-17,59.62,60.76,59.55,60.44,200800,48.6475525904129,49.5777473229368,48.5904353699948,49.3166400295967,246090.406660237,0.0,1.0
2014-07-18,59.99,60.13,59.5,59.57,219300,48.9494578983373,49.0636923391736,48.5496373554104,48.6067545758286,268763.078588596,0.0,1.0
2014-07-21,59.6,60.0,59.28,59.67,208700,48.6312333845792,48.9576175012542,48.3701260912392,48.6883506049973,255772.250348563,0.0,1.0
2014-07-22,59.63,60.32,59.48,60.05,225800,48.6557121933298,49.2187247945942,48.5333181495767,48.9984155158386,276729.152509371,0.0,1.0
2014-07-23,58.84,59.7,58.76,59.7,271100,48.0111035628966,48.7128294137479,47.9458267395616,48.7128294137479,332246.559988,0.0,1.0
2014-07-24,59.32,59.37,58.5,59.09,669800,48.4027645029067,48.443562517491,47.7336770637229,48.2150936358185,820873.278789974,0.0,1.0
2014-07-25,59.66,59.76,58.85,59.32,261700,48.6801910020804,48.7617870312492,48.0192631658135,48.4027645029067,320726.391548726,0.0,1.0
2014-07-28,59.24,59.82,58.55,59.82,305200,48.3374876795717,48.8107446487505,47.7744750783072,48.8107446487505,374037.809326217,0.0,1.0
2014-07-29,56.68,60.0,56.17,59.25,702600,46.2486293328515,48.9576175012542,45.8324895840908,48.3456472824885,861071.313344037,0.0,1.0
2014-07-30,55.12,56.82,54.48,56.79,921000,44.9757312778189,46.3628637736877,44.4535166911388,46.3383849649371,1128731.39708206,0.0,1.0
2014-07-31,54.14,55.31,54.14,54.46,530100,44.1760901919651,45.1307637332395,44.1760901919651,44.4371974853051,649663.966985018,0.0,1.0
2014-08-01,53.95,54.99,53.73,54.0,405700,44.0210577365444,44.8696564398995,43.8415464723731,44.0618557511288,497205.567639733,0.0,1.0
2014-08-04,54.33,54.48,53.62,54.0,329600,44.3311226473857,44.4535166911388,43.7517908402875,44.0618557511288,403941.225274971,0.0,1.0
2014-08-05,53.64,54.07,53.38,53.92,257400,43.7681100461213,44.1189729715469,43.5559603702825,43.9965789277938,315456.527262674,0.0,1.0
2014-08-06,53.26,54.14,53.04,53.43,283900,43.45804513528,44.1760901919651,43.2785338711087,43.5967583848669,347933.597862756,0.0,1.0
2014-08-07,52.8,53.65,52.51,53.38,303700,43.0827034011037,43.7762696490381,42.8460749165143,43.5559603702825,372199.484575269,0.0,1.0
2014-08-08,53.69,53.75,52.85,52.93,279200,43.8089080607056,43.8578656782069,43.1235014156881,43.1887782390231,342173.513643119,0.0,1.0
2014-08-11,53.62,54.195,53.51,53.94,159000,43.7517908402875,44.2209680080079,43.6620352082019,44.0128981336275,194862.423600487,0.0,1.0
2014-08-12,53.06,53.72,52.76,53.53,165400,43.2948530769425,43.8333868694563,43.0500649894362,43.6783544140356,202705.942537865,0.0,1.0
2014-08-13,53.83,54.04,53.1,53.31,167300,43.9231425015419,44.0944941627963,43.32749148861,43.4988431498644,205034.487222399,0.0,1.0
2014-08-14,54.06,54.08,53.65,53.87,147800,44.11081336863,44.1271325744638,43.7762696490381,43.9557809132094,181136.265460075,0.0,1.0
2014-08-15,53.47,54.19,53.28,54.18,154900,43.6293967965344,44.2168882065494,43.4743643411137,44.2087286036326,189837.669281229,0.0,1.0
2014-08-18,54.28,54.41,53.5,53.74,304400,44.2903246328013,44.3963994707207,43.653875605285,43.84970607529,373057.369459045,0.0,1.0
2014-08-19,54.44,54.605,54.13,54.43,181200,44.4208782794713,44.5555117275998,44.1679305890482,44.4127186765544,222069.629914517,0.0,1.0
2014-08-20,54.52,54.55,54.01,54.33,235700,44.4861551028063,44.510633911557,44.0700153540457,44.3311226473857,288862.095865627,0.0,1.0
2014-08-21,54.4,54.68,53.79,54.59,338400,44.3882398678038,44.6167087494763,43.8905040898744,44.5432723232245,414726.063813866,0.0,1.0
2014-08-22,54.27,54.46,53.89,54.06,301200,44.4290378823882,44.5845845416411,44.1179445638824,44.2571178905824,367915.326982123,0.18,1.0
2014-08-25,54.36,54.58,54.15,54.58,140500,44.5027178788764,44.6828245369587,44.3307978870706,44.6828245369587,171620.529352551,0.0,1.0
2014-08-26,55.11,55.2299,54.55,54.55,341300,45.1167178496115,45.2148759782663,44.6582645381293,44.6582645381293,416897.414007299,0.0,1.0
2014-08-27,54.87,55.14,54.65,55.13,151800,44.9202378589762,45.1412778484409,44.740131200894,45.1330911821644,185423.461606528,0.0,1.0
2014-08-28,54.42,54.89,54.19,54.7,213600,44.5518378765352,44.9366111915292,44.3635445521765,44.7810645322763,260912.06455306,0.0,1.0
2014-08-29,54.73,54.86,54.22,54.43,137200,44.8056245311057,44.9120511926998,44.3881045510059,44.5600245428117,167589.584535018,0.0,1.0
2014-09-02,54.4,54.9,54.28,54.7,270300,44.5354645439823,44.9447978578056,44.4372245486647,44.7810645322763,330171.025508858,0.0,1.0
2014-09-03,54.47,55.44,54.35,54.93,243600,44.5927712079175,45.3868778367349,44.4945312125999,44.969357856635,297557.017439726,0.0,1.0
2014-09-04,54.46,55.19,54.28,54.46,286900,44.5845845416411,45.1822111798232,44.4372245486647,44.5845845416411,350447.899439479,0.0,1.0
2014-09-05,54.56,54.58,53.87,54.39,180700,44.6664512044058,44.6828245369587,44.1015712313295,44.5272778777058,220724.766220683,0.0,1.0
2014-09-08,53.36,54.5999,53.15,54.37,280600,43.6840512512297,44.6991160028489,43.5121312594239,44.5109045451529,342752.459333279,0.0,1.0
2014-09-09,53.03,53.4,52.78,53.24,218200,43.4138912641062,43.7167979163355,43.2092246071946,43.5858112559121,266530.957329015,0.0,1.0
2014-09-10,52.4,53.08,52.15,53.03,285800,42.8981312886888,43.4548245954886,42.6934646317771,43.4138912641062,349104.251166968,0.0,1.0
2014-09-11,53.35,53.57,51.83,51.83,335100,43.6758645849532,43.8559712430355,42.4314913109302,42.4314913109302,409324.123744056,0.0,1.0
2014-09-12,51.96,53.125,51.95,53.07,276400,42.5379179725242,43.4916645937327,42.5297313062478,43.4466379292121,337622.165929147,0.0,1.0
2014-09-15,51.18,52.31,50.89,52.0,366900,41.8993580029598,42.8244512922006,41.6619446809422,42.5706646376301,448167.773803921,0.0,1.0
2014-09-16,52.02,52.08,50.74,50.87,458600,42.5870379701831,42.6361579678419,41.5391446867952,41.6455713483893,560179.179794162,0.0,1.0
2014-09-17,52.19,52.77,51.96,52.47,298000,42.726211296883,43.2010379409181,42.5379179725242,42.9554379526241,364006.532007546,0.0,1.0
2014-09-18,51.41,52.24,51.39,52.24,171300,42.0876513273185,42.7671446282653,42.0712779947656,42.7671446282653,209242.680982861,0.0,1.0
2014-09-19,50.86,51.79,50.35,51.65,538000,41.6373846821128,42.3987446458243,41.219864702013,42.2841313179538,657166.155100872,0.0,1.0
2014-09-22,49.99,50.68,49.74,50.47,285616,40.9251447160602,41.4900246891364,40.7204780591485,41.3181046973306,348879.49545593,0.0,1.0
2014-09-23,49.54,50.33,49.51,49.99,243040,40.5567447336191,41.2034913694601,40.5321847347898,40.9251447160602,296872.978319175,0.0,1.0
2014-09-24,47.1,49.3799,47.07,49.31,1059314,38.5591981621611,40.4256762065329,38.5346381633317,40.3684514092604,1293950.38740618,0.0,1.0
2014-09-25,46.57,46.74,45.66,46.42,653979,38.1253048495084,38.2644781762083,37.3803182183498,38.0025048553613,798834.32146229,0.0,1.0
2014-09-26,46.69,47.13,46.49,46.59,523295,38.223544844826,38.5837581609905,38.0598115192966,38.1416781820613,639204.020694256,0.0,1.0
2014-09-29,46.34,46.68,46.0,46.0,466276,37.9370115251496,38.2153581785495,37.6586648717497,37.6586648717497,569555.401739431,0.0,1.0
2014-09-30,45.15,46.54,44.98,46.3,724282,36.96279823825,38.100744850679,36.82362491155,37.9042648600437,884709.325555333,0.0,1.0
2014-10-01,43.95,45.06,43.43,44.77,933037,35.9803982850739,36.8891182417618,35.5546916386976,36.6517049197442,1139703.2302172,0.0,1.0
2014-10-02,44.21,44.51,43.59,44.1,772852,36.1932516082621,36.4388515965561,35.6856782991211,36.1031982792209,944037.504278844,0.0,1.0
2014-10-03,43.8,44.51,43.77,44.36,1141262,35.8575982909269,36.4388515965561,35.8330382920975,36.3160516024091,1394049.74071139,0.0,1.0
2014-10-06,43.97,44.42,43.37,44.07,527561,35.9967716176268,36.3651716000679,35.5055716410388,36.0786382803915,644414.932994742,0.0,1.0
2014-10-07,43.85,44.21,43.543,43.61,698292,35.8985316223092,36.1932516082621,35.6472009676217,35.702051631674,852962.581371186,0.0,1.0
2014-10-08,43.84,44.05,42.48,43.9,546120,35.8903449560328,36.0622649478386,34.7769583424332,35.9394649536916,667084.722348862,0.0,1.0
2014-10-09,43.19,43.67,42.79,43.66,892715,35.3582116480624,35.7511716293328,35.0307449970037,35.7429849630564,1090449.97054066,0.0,1.0
2014-10-10,42.55,43.28,41.43,43.1,982495,34.8342650063685,35.4318916445506,33.9173583834041,35.2845316515742,1200116.09954615,0.0,1.0
2014-10-13,42.4,43.424,42.26,42.53,695671,34.7114650122215,35.5497796389317,34.5968516843509,34.8178916738156,849761.033987319,0.0,1.0
2014-10-14,42.81,43.3,41.89,42.64,557304,35.0471183295566,35.4482649771035,34.2939450321216,34.9079450028567,680745.960785012,0.0,1.0
2014-10-15,43.27,43.64,41.5,42.11,548148,35.4237049782741,35.7266116305034,33.9746650473394,34.4740516902039,669561.921164001,0.0,1.0
2014-10-16,43.45,43.71,42.06,42.29,433036,35.5710649712506,35.7839182944387,34.4331183588216,34.6214116831803,528952.793941004,0.0,1.0
2014-10-17,43.81,44.36,43.4,43.96,492891,35.8657849572034,36.3160516024091,35.5301316398682,35.9885849513504,602065.582442051,0.0,1.0
2014-10-20,44.27,44.46,43.52,43.57,475316,36.2423716059209,36.3979182651738,35.6283716351858,35.6693049665682,580597.747542612,0.0,1.0
2014-10-21,45.1,45.315,44.46,44.67,390086,36.9218649068677,37.0978782318117,36.3979182651738,36.5698382569796,476489.436391595,0.0,1.0
2014-10-22,43.93,45.23,43.68,44.94,446950,35.964024952521,37.0282915684617,35.7593582956093,36.7908782464442,545948.72308984,0.0,1.0
2014-10-23,49.98,50.41,45.54,46.0,1311985,40.9169580497837,41.2689846996718,37.2820782230322,37.6586648717497,1602587.6171004,0.0,1.0
2014-10-24,48.49,50.752,47.73,50.48,948389,39.8445047675665,41.7032028451956,39.2200085080625,41.4796989207415,1154171.26849155,0.18,1.0
2014-10-27,48.39,48.985,47.39,48.07,970716,39.7623342071054,40.2512490418487,38.9406286024949,39.4993884136301,1181342.80033304,0.0,1.0
2014-10-28,49.3,49.46,48.09,48.75,655262,40.5100863073011,40.6415592040387,39.5158225257223,40.0581482247652,797441.317575712,0.0,1.0
2014-10-29,47.9,49.68,47.35,49.68,718093,39.3596984608463,40.8223344370531,38.9077603783104,40.8223344370531,873905.442497651,0.0,1.0
2014-10-30,48.0,48.44,47.23,47.74,428044,39.4418690213073,39.803419487336,38.8091557057572,39.2282255641086,520921.358693742,0.0,1.0
2014-10-31,50.05,50.11,47.64,48.22,490820,41.126365510759,41.1756678470356,39.1460550036475,39.6226442543216,597318.549667936,0.0,1.0
2014-11-03,50.37,50.52,49.85,49.87,809676,41.3893113042344,41.512567144926,40.9620243898369,40.9784585019291,985360.201338445,0.0,1.0
2014-11-04,49.73,50.02,49.33,50.0,506026,40.8634197172836,41.1017143426207,40.5347374754394,41.0852802305285,615823.960747865,0.0,1.0
2014-11-05,50.38,50.54,49.31,49.91,413186,41.3975283602805,41.5290012570182,40.5183033633472,41.0113267261135,502839.456955902,0.0,1.0
2014-11-06,50.52,50.74,50.13,50.37,421316,41.512567144926,41.6933423779403,41.1921019591278,41.3893113042344,512733.511413341,0.0,1.0
2014-11-07,52.87,52.91,50.94,50.94,536765,43.4435753157608,43.4764435399452,41.8576834988624,41.8576834988624,653232.735651583,0.0,1.0
2014-11-10,51.48,53.12,51.03,52.72,385803,42.3014045253521,43.6490017169134,41.9316370032773,43.3203194750692,469514.86984544,0.0,1.0
2014-11-11,51.48,51.63,50.9,51.18,462599,42.3014045253521,42.4246603660437,41.824815274678,42.0548928439689,562974.132590028,0.0,1.0
2014-11-12,51.99,52.08,50.9725,51.12,335586,42.7204743837035,42.7944278881184,41.8843889310122,42.0055905076923,408401.741593383,0.0,1.0
2014-11-13,51.78,52.38,51.65,51.71,588139,42.5479162067353,43.0409395695016,42.4410944781359,42.4903968144125,715753.910768001,0.0,1.0
2014-11-14,51.64,51.75,50.95,51.48,233161,42.4328774220898,42.523265038597,41.8659005549085,42.3014045253521,283752.476180933,0.0,1.0
2014-11-17,50.72,51.58,50.44,51.58,432004,41.6769082658481,42.3835750858132,41.4468306965571,42.3835750858132,525740.602931313,0.0,1.0
2014-11-18,51.02,51.09,50.02,50.61,320731,41.9234199472312,41.980939339554,41.1017143426207,41.5865206493409,390323.490798148,0.0,1.0
2014-11-19,50.43,50.77,49.67,50.61,440854,41.438613640511,41.7179935460786,40.814117381007,41.5865206493409,536510.883613766,0.0,1.0
2014-11-20,51.41,51.46,49.87,50.04,212818,42.2438851330294,42.2849704132599,40.9784585019291,41.1181484547129,258995.43438171,0.0,1.0
2014-11-21,51.82,52.25,51.37,52.18,257671,42.5807844309197,42.9341178409022,42.2110169088449,42.8765984485795,313580.67725742,0.0,1.0
2014-11-24,52.02,52.11,51.45,52.05,264189,42.7451255518418,42.8190790562568,42.2767533572138,42.7697767199801,321512.958555524,0.0,1.0
2014-11-25,52.41,52.6297,51.83,52.05,302371,43.0655907376399,43.2461194589729,42.5890014869658,42.7697767199801,367979.722060315,0.0,1.0
2014-11-26,52.15,52.78,51.79,52.5,203319,42.8519472804412,43.3696218113458,42.5561332627814,43.1395442420549,247435.333115878,0.0,1.0
2014-11-28,50.42,52.18,50.22,52.18,181119,41.4303965844649,42.8765984485795,41.2660554635428,42.8765984485795,220418.357844642,0.0,1.0
2014-12-01,49.17,50.27,48.84,50.27,263832,40.4032645787017,41.3071407437733,40.1321017291802,41.3071407437733,321078.496385622,0.0,1.0
2014-12-02,49.18,50.21,48.72,49.38,248647,40.4114816347478,41.2578384074967,40.0334970566269,40.5758227556699,302598.641903923,0.0,1.0
2014-12-03,51.17,51.37,48.994,49.59,228222,42.0466757879228,42.2110169088449,40.2586443922902,40.7483809326381,277741.807673518,0.0,1.0
2014-12-04,51.17,51.24,50.21,50.75,279271,42.0466757879228,42.1041951802456,41.2578384074967,41.7015594339864,339867.464007812,0.0,1.0
2014-12-05,51.25,52.01,50.96,51.21,216008,42.1124122362917,42.7369084957957,41.8741176109546,42.0795440121072,262877.603350865,0.0,1.0
2014-12-08,49.87,51.33,49.791,51.03,430754,40.9784585019291,42.1781486846605,40.9135437591648,41.9316370032773,524219.376846221,0.0,1.0
2014-12-09,50.76,50.82,48.85,48.85,356547,41.7097764900325,41.7590788263091,40.1403187852263,40.1403187852263,433910.877569076,0.0,1.0
2014-12-10,49.0,50.34,48.9,50.34,213856,40.2635746259179,41.364660136096,40.1814040654568,41.364660136096,260258.66052277,0.0,1.0
2014-12-11,48.22,49.12,48.0183,48.74,220663,39.6226442543216,40.3621792984712,39.4569062338717,40.0499311687191,268542.649291749,0.0,1.0
2014-12-12,46.88,47.744,46.37,47.49,328975,38.5215587441435,39.231512386527,38.1024888857921,39.0227991629559,400356.281074547,0.0,1.0
2014-12-15,46.12,47.315,45.89,46.85,279273,37.8970624846394,38.8790006821491,37.708070195579,38.4969075760052,339869.897969549,0.0,1.0
2014-12-16,46.35,47.34,45.776,46.35,268202,38.0860547736999,38.8995433222643,37.6143957566534,38.0860547736999,326396.702779104,0.0,1.0
2014-12-17,47.81,47.94,45.87,46.47,241350,39.2857449564313,39.3925666850307,37.6916360834868,38.1846594462531,293718.332509589,0.0,1.0
2014-12-18,47.37,48.8599,46.95,48.72,316085,38.9241944904027,40.148453670712,38.5790781364662,40.0334970566269,384669.397685077,0.0,1.0
2014-12-19,47.96,48.1,47.06,47.24,688118,39.4090007971229,39.5240395817684,38.6694657529734,38.8173727618033,837426.440977142,0.0,1.0
2014-12-22,47.02,48.27,46.79,47.98,345551,38.636597528789,39.6637295345522,38.4476052397285,39.4254349092151,420528.955943737,0.0,1.0
2014-12-23,48.1,48.24,46.66,47.04,385421,39.5240395817684,39.6390783664139,38.3407835111292,38.6530316408812,469049.983153836,0.0,1.0
2014-12-24,48.03,48.44,47.7501,48.11,92853,39.4665201894456,39.803419487336,39.2365247907151,39.5322566378145,113000.324543248,0.0,1.0
2014-12-26,48.2,48.9,48.1,48.39,114939,39.6062101422294,40.1814040654568,39.5240395817684,39.7623342071054,139878.563995524,0.0,1.0
2014-12-29,48.96,49.74,48.21,48.23,227526,40.2307064017335,40.8716367733297,39.6144271982755,39.6308613103677,276894.788989338,0.0,1.0
2014-12-30,49.27,49.66,48.72,48.72,196210,40.4854351391627,40.8059003249609,40.0334970566269,40.0334970566269,238783.816124742,0.0,1.0
2014-12-31,49.25,49.92,48.66,49.21,278200,40.4690010270705,41.0195437821596,39.9841947203503,40.4361328028861,338564.077498105,0.0,1.0
2015-01-02,47.91,49.7345,47.607,49.3,263771,39.3679155168924,40.8671173925043,39.1189387186954,40.5100863073011,321004.260552669,0.0,1.0
2015-01-05,45.32,47.02,44.71,47.02,379672,37.239698000951,38.636597528789,36.7384575821385,38.636597528789,462053.56014328,0.0,1.0
2015-01-06,44.43,45.43,43.95,45.43,336192,36.5083800128476,37.3300856174582,36.1139613226345,37.3300856174582,409139.231999435,0.0,1.0
2015-01-07,44.41,44.885,43.49,44.69,394277,36.4919459007554,36.8822560629454,35.7359767445136,36.7220234700463,479827.565721496,0.0,1.0
2015-01-08,44.16,44.9199,43.95,44.7,576893,36.2865194996027,36.9109335885463,36.1139613226345,36.7302405260924,702067.743925645,0.0,1.0
2015-01-09,43.11,44.23,42.77,44.23,503086,35.4237286147616,36.3440388919255,35.144348709194,36.3440388919255,612246.036995729,0.0,1.0
2015-01-12,42.69,43.2,41.67,43.01,271129,35.0786122608252,35.4976821191766,34.2404725441224,35.3415580543006,329958.805779956,0.0,1.0
2015-01-13,42.78,43.47,42.19,43.09,313661,35.1525657652401,35.7195426324214,34.6677594585199,35.4072945026694,381719.436060867,0.0,1.0
2015-01-14,41.94,42.11,41.1,41.8,297470,34.4623330573673,34.6020230101511,33.7721003494944,34.3472942727218,362015.298825885,0.0,1.0
2015-01-15,41.22,42.39,41.15,42.39,272026,33.8707050220477,34.832100579442,33.8131856297249,34.832100579442,331050.437618618,0.0,1.0
2015-01-16,39.83,41.02,39.47,41.02,669841,32.728534231639,33.7063639011255,32.4327202139792,33.7063639011255,815183.681651358,0.0,1.0
2015-01-20,39.58,39.96,38.98,39.89,473582,32.5231078304863,32.8353559602383,32.03008446772,32.7778365679156,576340.233464082,0.0,1.0
2015-01-21,39.85,40.18,39.28,39.62,358587,32.7449683437312,33.0161311932527,32.2765961491032,32.5559760546707,436393.518539946,0.0,1.0
2015-01-22,40.22,40.37,39.63,40.04,357658,33.0489994174371,33.1722552581287,32.5641931107169,32.9010924086072,435262.943313505,0.0,1.0
2015-01-23,39.92,40.31,39.46,39.74,498712,32.8024877360539,33.122952921852,32.4245031579331,32.654580727224,606922.962678775,0.0,1.0
2015-01-26,40.01,40.17,39.65,40.02,463053,32.8764412404689,33.0079141372066,32.5806272228091,32.884658296515,563526.641904133,0.0,1.0
2015-01-27,39.57,39.88,39.37,39.6,372767,32.5148907744402,32.7696195118695,32.3505496535181,32.5395419425785,453650.307249232,0.0,1.0
2015-01-28,36.34,39.63,35.3,39.4,1567480,29.8607816715481,32.5641931107169,29.0062078427531,32.3752008216564,1907593.17108817,0.0,1.0
2015-01-29,37.02,37.18,34.28,36.29,1158571,30.4195414826833,30.551014379421,28.1680681260503,29.8196963913176,1409958.74130502,0.0,1.0
2015-01-30,37.94,38.14,36.56,36.75,675971,31.175510638925,31.3398517598471,30.0415569045624,30.1976809694384,822643.774372651,0.0,1.0
2015-02-02,38.82,38.95,37.54,38.1,678473,31.8986115709823,32.0054332995817,30.8468283970808,31.3069835356627,825688.660504572,0.0,1.0
2015-02-03,39.95,40.22,39.33,39.47,419384,32.8271389041922,33.0489994174371,32.3176814293337,32.4327202139792,510382.304376224,0.0,1.0
2015-02-04,39.32,39.75,38.73,39.51,534372,32.3094643732876,32.6627977832701,31.8246580665673,32.4655884381636,650320.500434282,0.0,1.0
2015-02-05,40.42,40.46,39.31,39.4,434277,33.2133405383592,33.2462087625436,32.3012473172415,32.3752008216564,528506.800444445,0.0,1.0
2015-02-06,40.36,41.07,39.865,39.96,346486,33.3119452109125,33.8979581222045,32.9033869136032,32.9817970918747,419794.607353611,0.18,1.0
2015-02-09,40.39,41.22,40.0,40.0,274329,33.3367063198403,34.0217636668437,33.0148119037785,33.0148119037785,332370.816831585,0.0,1.0
2015-02-10,39.82,40.22,39.25,40.22,275204,32.8662452502115,33.1963933692492,32.3957841805826,33.1963933692492,333430.947057437,0.0,1.0
2015-02-11,40.24,40.38,39.35,39.71,339318,33.2129007752011,33.3284526168644,32.4783212103421,32.7754545174761,411110.020543435,0.0,1.0
2015-02-12,41.2,41.57,40.69,40.92,364152,34.0052562608918,34.3106432710018,33.5843174091186,33.7741525775654,441198.333719204,0.0,1.0
2015-02-13,42.01,42.43,41.22,41.66,417740,34.6738062019433,35.020461726933,34.0217636668437,34.3849265977853,506124.343482558,0.0,1.0
2015-02-17,42.22,42.31,41.475,41.97,377713,34.8471339644382,34.9214172912217,34.2322330927303,34.6407913900396,457628.534853802,0.0,1.0
2015-02-18,42.3,43.25,42.01,42.11,343081,34.9131635882457,35.6972653709605,34.6738062019433,34.7563432317028,415669.186303297,0.0,1.0
2015-02-19,42.49,43.12,41.57,42.0,263025,35.0699839447887,35.5899672322732,34.3106432710018,34.6655524989674,318675.145890984,0.0,1.0
2015-02-20,42.91,42.96,41.81,42.58,231735,35.4166394697783,35.4579079846581,34.5087321424244,35.1442672715722,280764.889014532,0.0,1.0
2015-02-23,42.5,42.85,42.01,42.44,238789,35.0782376477646,35.3671172519227,34.6738062019433,35.0287154299089,289311.356000997,0.0,1.0
2015-02-24,43.38,43.64,42.64,42.64,339600,35.8045635096477,36.0191597870223,35.1937894894278,35.1937894894278,411451.68537051,0.0,1.0
2015-02-25,43.14,43.49,42.78,43.37,310531,35.6064746382251,35.8953542423831,35.3093413310911,35.7963098066718,376232.341901618,0.0,1.0
2015-02-26,42.77,43.33,42.575,43.0,294823,35.3010876281151,35.763294994768,35.1401404200842,35.4909227965618,357200.884087131,0.0,1.0
2015-02-27,42.36,43.07,42.28,42.92,450872,34.9626858061014,35.5486987173935,34.8966561822938,35.4248931727543,546266.325931603,0.0,1.0
2015-03-02,41.6,42.22,41.57,42.08,441673,34.3354043799296,34.8471339644382,34.3106432710018,34.7315821227749,535121.02542005,0.0,1.0
2015-03-03,41.42,41.865,41.39,41.74,417466,34.1868377263626,34.5541275087921,34.1620766174348,34.4509562215928,505792.371274691,0.0,1.0
2015-03-04,40.95,41.18,40.63,41.07,410328,33.7989136864932,33.9887488549399,33.534795191263,33.8979581222045,497144.131786544,0.0,1.0
2015-03-05,39.78,41.22,39.76,40.82,543860,32.8332304383077,34.0217636668437,32.8167230323558,33.6916155478059,658928.485293301,0.0,1.0
2015-03-06,38.71,39.6,38.54,39.35,405722,31.9500842198816,32.6846637847407,31.8097712692906,32.4783212103421,491563.606277661,0.0,1.0
2015-03-09,38.7,39.23,38.39,39.08,843825,31.9418305169057,32.3792767746307,31.6859657246514,32.2554712299916,1022359.30037624,0.0,1.0
2015-03-10,38.07,38.69,37.98,37.98,248354,31.4218472294212,31.9335768139297,31.3475639026376,31.3475639026376,300900.093841305,0.0,1.0
2015-03-11,38.23,38.4,37.68,37.94,333012,31.5539064770363,31.6942194276273,31.0999528133593,31.3145490907339,403469.813452897,0.0,1.0
2015-03-12,38.64,39.128,38.34,38.62,277927,31.89230829905,32.2950890042761,31.6446972097717,31.8758008930981,336730.072320287,0.0,1.0
2015-03-13,38.07,38.77,37.65,38.46,319289,31.4218472294212,31.9996064377373,31.0751917044315,31.743741645483,386843.336779341,0.0,1.0
2015-03-16,37.97,38.45,37.68,38.19,303089,31.3393101996617,31.7354879425071,31.0999528133593,31.5208916651325,367215.782883576,0.0,1.0
2015-03-17,37.86,38.43,37.76,38.06,541763,31.2485194669263,31.7189805365552,31.1659824371669,31.4135935264452,656387.807483461,0.0,1.0
2015-03-18,38.0,38.28,37.61,37.61,1029558,31.3640713085895,31.595174991916,31.0421768925277,31.0421768925277,1247389.2057912,0.0,1.0
2015-03-19,37.29,37.62,36.65,37.6,69611,30.7780583972975,31.0504305955036,30.249821406837,31.0339231895518,84339.1144591475,0.0,1.0
2015-03-20,37.06,37.65,37.0,37.54,245024,30.5882232288508,31.0751917044315,30.5387010109951,30.9844009716961,296865.541096064,0.0,1.0
2015-03-23,37.8,38.19,37.1,37.33,860592,31.1989972490706,31.5208916651325,30.6212380407545,30.8110732092013,1042673.81865836,0.0,1.0
2015-03-24,37.32,38.03,37.155,37.97,546742,30.8028195062253,31.3888324175174,30.6666334071222,31.3393101996617,662420.251362906,0.0,1.0
2015-03-25,37.99,38.445,37.56,37.58,636943,31.3558176056136,31.7313610910191,31.000908377648,31.0174157835999,771705.744508093,0.0,1.0
2015-03-26,37.9,38.5,37.73,38.22,361038,31.2815342788301,31.7767564573868,31.141221328239,31.5456527740603,437425.481692573,0.0,1.0
2015-03-27,38.04,38.2,37.56,37.76,442382,31.3970861204933,31.5291453681084,31.000908377648,31.1659824371669,535980.03379734,0.0,1.0
2015-03-30,38.6,39.18,38.14,38.14,606190,31.8592934871462,32.338008259751,31.4796231502528,31.4796231502528,734446.104695963,0.0,1.0
2015-03-31,38.88,39.01,38.13,38.13,640084,32.0903971704727,32.1976953091599,31.4713694472768,31.4713694472768,775511.309124549,0.0,1.0
2015-04-01,35.69,38.28,35.64,37.74,1580578,29.4574659211463,31.595174991916,29.4161974062666,31.149475031215,1914992.58527547,0.0,1.0
2015-04-02,36.22,36.65,34.8,35.16,825321,29.8949121788714,30.249821406837,28.7228863562873,29.0200196634213,999940.272148628,0.0,1.0
2015-04-06,38.3,38.39,36.23,36.23,1098076,31.6116823978679,31.6859657246514,29.9031658818473,29.9031658818473,1330404.06615108,0.0,1.0
2015-04-07,38.65,38.94,38.38,38.38,544292,31.9005620020259,32.1399193883283,31.6777120216754,31.6777120216754,659451.886730523,0.0,1.0
2015-04-08,39.69,39.93,38.85,39.0,978176,32.7589471115242,32.9570359829469,32.0656360615448,32.189441606184,1185135.93577439,0.0,1.0
2015-04-09,40.23,40.6,39.205,39.26,535440,33.2046470722252,33.5100340823351,32.3586425171909,32.4040378835586,648727.003577107,0.0,1.0
2015-04-10,40.65,40.86,40.0,40.0,431480,33.5513025972149,33.7246303597097,33.0148119037785,33.0148119037785,522771.416971929,0.0,1.0
2015-04-13,39.8,40.0,38.71,39.58,775711,32.8497378442596,33.0148119037785,31.9500842198816,32.6681563787888,939833.917286345,0.0,1.0
2015-04-14,40.34,40.72,39.87,40.02,424417,33.2954378049606,33.6090785180465,32.9075137650912,33.0313193097304,514214.045788856,0.0,1.0
2015-04-15,40.83,41.285,40.23,40.4,533195,33.6998692507819,34.0754127361873,33.2046470722252,33.3449600228162,646007.012311921,0.0,1.0
2015-04-16,40.02,41.0,39.96,40.96,391145,33.0313193097304,33.8401822013729,32.9817970918747,33.8071673894692,473902.442503674,0.0,1.0
2015-04-17,40.11,40.4,39.62,40.4,410790,33.1056026365139,33.3449600228162,32.7011711906926,33.3449600228162,497703.880545793,0.0,1.0
2015-04-20,40.72,41.08,40.2,40.22,323477,33.6090785180465,33.9062118251805,33.1798859632974,33.1963933692492,391917.422934618,0.0,1.0
2015-04-21,40.66,41.09,40.29,40.64,384279,33.5595563001908,33.9144655281564,33.2541692900809,33.5430488942389,465583.752068592,0.0,1.0
2015-04-22,41.07,41.22,40.42,40.65,648388,33.8979581222045,34.0217636668437,33.3614674287681,33.5513025972149,785572.247862232,0.0,1.0
2015-04-23,41.78,42.27,41.24,41.24,543899,34.4839710334966,34.8884024793179,34.0382710727956,34.0382710727956,658975.73681194,0.0,1.0
2015-04-24,41.83,42.42,41.73,42.03,317732,34.5252395483763,35.0122080239571,34.4427025186169,34.6903136078952,384956.910766027,0.0,1.0
2015-04-27,41.96,42.88,41.8,42.03,602543,34.6325376870636,35.3918783608505,34.5004784394485,34.6903136078952,730027.481914614,0.0,1.0
2015-04-28,42.26,42.8,41.12,41.59,439409,34.8801487763419,35.325848737043,33.9392266370843,34.3271506769537,532378.014184247,0.0,1.0
2015-04-29,42.64,42.83,41.74,42.0,396684,35.1937894894278,35.3506098459708,34.4509562215928,34.6655524989674,480613.369727666,0.0,1.0
2015-04-30,43.25,44.2,41.1,41.33,683121,35.6972653709605,36.4813671536752,33.9227192311324,34.1125543995791,827653.965730234,0.0,1.0
2015-05-01,44.33,44.41,43.39,44.01,529089,36.5886652923625,36.65469491617,35.8128172126237,36.3245467971323,641032.275503525,0.0,1.0
2015-05-04,44.61,45.4,44.38,44.55,370369,36.8197689756889,37.4718115107886,36.6299338072422,36.7702467578333,448730.710421055,0.0,1.0
2015-05-05,44.4,45.42,44.33,44.76,350859,36.6464412131941,37.4883189167404,36.5886652923625,36.9435745203281,425092.835328067,0.0,1.0
2015-05-06,44.14,44.89,43.87,44.61,329334,36.4318449358195,37.0508726590154,36.208994955469,36.8197689756889,399013.631772119,0.0,1.0
2015-05-07,43.76,44.09,43.35,44.0,258361,36.1182042227336,36.3905764209398,35.7798024007199,36.3162930941563,313024.348892845,0.0,1.0
2015-05-08,43.79,44.88,43.61,44.32,326579,36.2915319852285,37.1948836605858,36.1423546443438,36.7307763778334,394055.958172854,0.18,1.0
2015-05-11,44.58,44.84,44.05,44.05,287666,36.9462547591113,37.1617331403892,36.5070103665064,36.5070103665064,347102.848816833,0.0,1.0
2015-05-12,43.96,44.6,43.87,44.6,202974,36.432421696064,36.9628300192096,36.3578330256217,36.9628300192096,244911.993894822,0.0,1.0
2015-05-13,44.03,44.4,43.5832,44.08,268897,36.4904351064081,36.7970774182266,36.120143795812,36.5318732566538,324455.843715628,0.0,1.0
2015-05-14,44.51,44.81,44.14,44.41,260729,36.8882413487673,37.1368702502418,36.5815990369487,36.8053650482758,314600.191434385,0.0,1.0
2015-05-15,44.13,44.716,43.99,44.39,259013,36.5733114068996,37.0589665277798,36.4572845862115,36.7887897881775,312529.635690677,0.0,1.0
2015-05-18,43.93,44.145,43.605,43.95,271443,36.4075588059166,36.5857428519733,36.1382108293192,36.4241340660149,327527.892039335,0.0,1.0
2015-05-19,43.41,44.14,42.53,43.83,308876,35.9766020433608,36.5815990369487,35.2472905990356,36.3246825054251,372695.207397287,0.0,1.0
2015-05-20,43.16,43.7194,42.77,43.6,276623,35.769411292132,36.2330213170815,35.4461937202152,36.1340670142946,333778.171032582,0.0,1.0
2015-05-21,42.69,43.44,42.415,43.25,249528,35.379892679822,36.0014649335082,35.1519828534703,35.8439999625744,301084.868074665,0.0,1.0
2015-05-22,42.76,43.07,42.31,42.63,227702,35.437906090166,35.6948226216897,35.0649627379543,35.3301668995271,274749.233073392,0.0,1.0
2015-05-26,41.53,42.69,41.32,42.62,238151,34.4185275941205,35.379892679822,34.2444873630884,35.3218792694779,287357.180023282,0.0,1.0
2015-05-27,41.77,41.82,41.13,41.52,228782,34.6174307153002,34.6588688655459,34.0870223921545,34.4102399640714,276052.380044957,0.0,1.0
2015-05-28,41.22,41.54,40.6702,41.54,269268,34.1616110625969,34.4268152241697,33.7059571624946,34.4268152241697,324903.498832712,0.0,1.0
2015-05-29,40.84,41.11,40.41,41.06,429013,33.8466811207292,34.0704471320562,33.4903130286157,34.0290089818105,517654.621955517,0.0,1.0
2015-06-01,40.39,41.11,39.82,40.92,311351,33.4737377685174,34.0704471320562,33.0013428557159,33.9129821611224,375681.58587379,0.0,1.0
2015-06-02,41.26,41.5536,40.51,40.51,239034,34.1947615827935,34.4380864010365,33.5731893291072,33.5731893291072,288422.623334293,0.0,1.0
2015-06-03,41.78,42.4,41.31,41.34,178342,34.6257183453493,35.1395514083966,34.2361997330392,34.2610626231867,215190.590002613,0.0,1.0
2015-06-04,41.37,41.788,40.9,41.52,171483,34.2859255133341,34.6323484493886,33.8964069010241,34.4102399640714,206914.40011561,0.0,1.0
2015-06-05,41.47,41.5,40.74,41.3,257106,34.3688018138256,34.3936647039731,33.7638048202377,34.2279121029901,310228.615991812,0.0,1.0
2015-06-08,40.96,41.76,40.81,41.44,205161,33.946132681319,34.609143085251,33.8218182305817,34.3439389236782,247550.86651224,0.0,1.0
2015-06-09,40.88,41.89,40.83,41.25,225622,33.8798316409258,34.71688227589,33.83839349068,34.1864739527443,272239.468535563,0.0,1.0
2015-06-10,41.76,42.16,41.39,41.39,180416,34.609143085251,34.940648287217,34.3025007734324,34.3025007734324,217693.114835044,0.0,1.0
2015-06-11,42.17,42.18,41.49,41.65,192286,34.9489359172662,34.9572235473153,34.3853770739239,34.5179791547103,232015.665346594,0.0,1.0
2015-06-12,42.3,42.35,41.71,42.13,238000,35.0566751079051,35.0981132581509,34.5677049350052,34.9157853970696,287174.980770776,0.0,1.0
2015-06-15,41.94,42.12,41.13,42.12,286816,34.7583204261357,34.9074977670204,34.0870223921545,34.9074977670204,346077.223885508,0.0,1.0
2015-06-16,42.5,42.61,41.865,41.91,279484,35.2224277088881,35.3135916394288,34.6961632007671,34.7334575359882,337230.303889662,0.0,1.0
2015-06-17,42.46,42.86,41.615,42.66,600729,35.1892771886915,35.5207823906575,34.4889724495383,35.3550297896745,724850.163964066,0.0,1.0
2015-06-18,42.58,42.87,42.04,42.57,235212,35.2887287492813,35.5290700207067,34.8411967266272,35.2804411192322,283810.930996033,0.0,1.0
2015-06-19,42.15,42.7,41.82,42.7,759268,34.9323606571678,35.3881803098711,34.6588688655459,35.3881803098711,916146.106301958,0.0,1.0
2015-06-22,42.25,42.55,42.01,42.36,279618,35.0152369576594,35.2638658591339,34.8163338364797,35.1064008882,337391.990643541,0.0,1.0
2015-06-23,42.69,42.76,42.04,42.26,316674,35.379892679822,35.437906090166,34.8411967266272,35.0235245877085,382104.411179011,0.0,1.0
2015-06-24,42.89,43.06,42.44,42.69,419168,35.545645280805,35.6865349916405,35.1727019285932,35.379892679822,505775.47201565,0.0,1.0
2015-06-25,41.99,42.91,41.78,42.85,341195,34.7997585763814,35.5622205409033,34.6257183453493,35.5124947606084,411691.880521366,0.0,1.0
2015-06-26,41.83,42.03,41.07,41.9,3565048,34.667156495595,34.832909096578,34.0372966118596,34.7251699059391,4301649.54137351,0.0,1.0
2015-06-29,39.83,41.62,39.79,41.41,428274,33.009630485765,34.4931162645629,32.9764799655684,34.3190760335307,516762.931574048,0.0,1.0
2015-06-30,38.68,40.18,38.41,40.08,536920,32.0565530301128,33.2996975374853,31.8327870187857,33.2168212369938,647857.10367834,0.0,1.0
2015-07-01,39.12,39.49,38.42,38.83,556279,32.4212087522754,32.7278510640939,31.8410746488348,32.18086748085,671216.013143641,0.0,1.0
2015-07-02,39.57,39.69,38.905,39.19,415802,32.7941521044871,32.8936036650769,32.2430247062186,32.4792221626194,501713.997287607,0.0,1.0
2015-07-06,39.11,39.78,38.75,39.04,616492,32.4129211222262,32.9681923355193,32.1145664404568,32.3549077118822,743870.076661082,0.0,1.0
2015-07-07,39.21,39.42,37.72,38.86,298562,32.4957974227177,32.6698376537499,31.2609405453943,32.2057303709975,360250.153818843,0.0,1.0
2015-07-08,38.15,39.18,38.15,38.55,367735,31.6173086375078,32.4709345325703,31.6173086375078,31.9488138394738,443715.510730006,0.0,1.0
2015-07-09,38.47,38.95,38.29,38.75,295992,31.8825127990806,32.2803190414398,31.7333354581959,32.1145664404568,357149.146673545,0.0,1.0
2015-07-10,38.87,39.17,38.43,38.92,245144,32.2140180010466,32.4626469025211,31.849362278884,32.2554561512924,295795.056664165,0.0,1.0
2015-07-13,40.11,40.22,38.84,39.11,346539,33.2416841271412,33.3328480576819,32.1891551108992,32.4129211222262,418140.04479548,0.0,1.0
2015-07-14,40.56,41.25,39.63,40.07,531475,33.614627479353,34.1864739527443,32.843877884782,33.2085336069446,641287.071030035,0.0,1.0
2015-07-15,38.27,40.1,37.96,40.1,610700,31.7167601980976,33.2333964970921,31.4598436665739,33.2333964970921,736881.347717282,0.0,1.0
2015-07-16,38.24,39.04,38.18,38.58,389124,31.6918973079501,32.3549077118822,31.6421715276552,31.9736767296212,469523.853854822,0.0,1.0
2015-07-17,37.78,38.17,37.36,38.17,352807,31.3106663256892,31.6338838976061,30.9625858636249,31.6338838976061,425703.123700821,0.0,1.0
2015-07-20,37.39,37.9,37.08,37.7,287026,30.9874487537724,31.410117886279,30.7305322222487,31.244365285296,346330.613574423,0.0,1.0
2015-07-21,37.21,38.1623,37.13,37.28,580299,30.8382714128877,31.6275024224683,30.7719703724945,30.8962848232317,700198.967085297,0.0,1.0
2015-07-22,36.69,37.4499,36.47,36.87,327544,30.4073146503319,31.0370916577668,30.2249867892506,30.5564919912166,395220.344124299,0.0,1.0
2015-07-23,36.98,37.44,36.72,36.91,268242,30.6476559217572,31.0288869040181,30.4321775404793,30.5896425114132,323665.509209725,0.0,1.0
2015-07-24,35.24,36.99,35.2,36.81,551661,29.2056082932051,30.6559435518064,29.1724577730085,30.5067662109217,665643.853222635,0.0,1.0
2015-07-27,35.45,35.66,34.4901,35.05,433673,29.3796485242373,29.5536887552694,28.5841189158193,29.0481433222712,523277.459814305,0.0,1.0
2015-07-28,36.78,36.93,35.44,35.88,464442,30.4819033207742,30.6062177715115,29.3713608941881,29.7360166163507,560403.875710676,0.0,1.0
2015-07-29,37.8,37.99,36.61,36.64,445847,31.3272415857875,31.4847065567214,30.3410136099387,30.3658765000861,537966.822066002,0.0,1.0
2015-07-30,38.15,38.79,37.53,38.0,870787,31.6173086375078,32.1477169606534,31.1034755744605,31.4929941867705,1050706.89067413,0.0,1.0
2015-07-31,37.54,38.44,37.47,38.14,599525,31.1117632045096,31.8576499089331,31.0537497941656,31.6090210074586,723397.396414285,0.0,1.0
2015-08-03,36.82,37.41,36.46,37.41,354062,30.5150538409708,31.0040240138707,30.2166991592014,31.0040240138707,427217.428746482,0.0,1.0
2015-08-04,36.75,37.475,36.485,37.13,312975,30.4570404306268,31.0578936091902,30.2374182343243,30.7719703724945,377641.132801402,0.0,1.0
2015-08-05,37.12,37.97,36.77,37.42,385620,30.7636827424453,31.4681312966231,30.4736156907251,31.0123116439198,465295.865902634,0.0,1.0
2015-08-06,38.28,38.45,36.515,37.13,322978,31.7250478281467,31.8659375389823,30.2622811244717,30.7719703724945,389710.928316739,0.0,1.0
2015-08-07,37.99,39.03,37.58,37.98,485759,31.4847065567214,32.346620081833,31.1449137247062,31.4764189266722,586125.342370721,0.0,1.0
2015-08-10,40.06,40.28,38.03,38.44,421257,33.2002459768955,33.3825738379768,31.517857076918,31.8576499089331,508296.096111575,0.0,1.0
2015-08-11,38.91,39.61,38.1001,39.25,310273,32.2471685212432,32.8273026246837,31.5759533635625,32.5289479429143,374380.852137357,0.0,1.0
2015-08-12,39.11,39.27,37.84,38.75,371940,32.4129211222262,32.5455232030126,31.3603921059841,32.1145664404568,448789.337596145,0.0,1.0
2015-08-13,38.4,39.19,37.84,38.89,264797,31.8244993887365,32.4792221626194,31.3603921059841,32.2305932611449,319508.711693947,0.0,1.0
2015-08-14,39.08,39.69,38.16,38.41,331679,32.3880582320788,32.8936036650769,31.6255962675569,31.8327870187857,400209.707760799,0.0,1.0
2015-08-17,39.17,39.19,38.46,38.77,335973,32.4626469025211,32.4792221626194,31.8742251690315,32.1311417005551,405390.923590336,0.0,1.0
2015-08-18,38.55,39.25,38.34,38.86,251683,31.9488138394738,32.5289479429143,31.7747736084416,32.2057303709975,303685.128929963,0.0,1.0
2015-08-19,38.3,38.89,37.41,38.08,339368,31.741623088245,32.2305932611449,31.0040240138707,31.5592952271637,409487.390227802,0.0,1.0
2015-08-20,37.69,38.73,37.69,38.52,284161,31.2360776552469,32.0979911803585,31.2360776552469,31.9239509493264,342873.654247078,0.0,1.0
2015-08-21,36.78,37.74,36.52,36.8,432848,30.4819033207742,31.2775158054926,30.2664249394963,30.4984785808725,522282.000322139,0.0,1.0
2015-08-24,36.07,38.16,35.3,37.16,626934,29.8934815872846,31.6255962675569,29.2553340735,30.7968332626419,756469.577288007,0.0,1.0
2015-08-25,34.58,37.2,34.55,37.09,576015,28.6586247099612,30.8299837828385,28.6337618198137,30.7388198522979,695029.817431423,0.0,1.0
2015-08-26,35.07,35.37,34.36,35.31,474667,29.0647185823696,29.3133474838441,28.4762968488799,29.2636217035492,572741.540325722,0.0,1.0
2015-08-27,37.78,38.03,35.4,35.77,615082,31.3106663256892,31.517857076918,29.3382103739915,29.6448526858101,742168.745892651,0.0,1.0
2015-08-28,38.47,39.35,37.52,37.67,440269,31.8825127990806,32.6118242434058,31.0951879444113,31.2195023951486,531236.309281382,0.0,1.0
2015-08-31,39.0,39.36,37.85,38.03,309813,32.3217571916856,32.620111873455,31.3686797360333,31.517857076918,373825.808056876,0.0,1.0
2015-09-01,37.52,38.69,37.3,38.31,366967,31.0951879444113,32.0648406601619,30.91286008333,31.7499107182942,442788.828439116,0.0,1.0
2015-09-02,38.42,38.55,37.24,38.55,359080,31.8410746488348,31.9488138394738,30.8631343030351,31.9488138394738,433272.235693994,0.0,1.0
2015-09-03,37.16,37.76,36.5,36.98,695120,30.9460106035266,31.4456770825933,30.3963774765533,30.7961106598066,834700.780366706,0.18,1.0
2015-09-04,35.58,36.85,35.56,36.5,547444,29.6302222086512,30.6878495893422,29.613566659349,30.3963774765533,657371.294175207,0.0,1.0
2015-09-08,35.78,36.59,35.38,36.32,654436,29.7967777016734,30.4713274484133,29.463666715629,30.2464775328333,785847.393112073,0.0,1.0
2015-09-09,34.64,36.57,34.12,36.57,668452,28.8474113914468,30.4546718991111,28.414367109589,30.4546718991111,802677.81971125,0.0,1.0
2015-09-10,34.59,34.95,33.97,34.69,414055,28.8057725181912,29.1055724056312,28.2894504898224,28.8890502647023,497197.651649695,0.0,1.0
2015-09-11,34.42,34.71,33.92,34.5,246058,28.6642003491224,28.9057058140046,28.2478116165668,28.7308225463312,295466.688651557,0.0,1.0
2015-09-14,33.65,34.514,32.8,34.33,399797,28.0229617009868,28.7424814308428,27.3151008556424,28.5892503772624,480076.631212263,0.0,1.0
2015-09-15,34.27,34.44,33.46,33.66,428950,28.5392837293557,28.6808558984246,27.8647339826157,28.031289475638,515083.582314274,0.0,1.0
2015-09-16,34.52,35.21,34.19,34.44,467785,28.7474780956335,29.3220945465601,28.4726615321468,28.6808558984246,561716.688548507,0.0,1.0
2015-09-17,34.19,34.95,33.77,34.57,493439,28.4726615321468,29.1055724056312,28.1228949968002,28.789116968889,592522.037005649,0.0,1.0
2015-09-18,32.74,33.888,32.63,33.76,916486,27.2651342077358,28.2211627376833,27.1735286865736,28.1145672221491,1100517.29110824,0.0,1.0
2015-09-21,32.53,33.36,32.34,33.0,533862,27.0902509400625,27.7814562361046,26.9320232216914,27.4816563486647,641062.015203316,0.0,1.0
2015-09-22,31.52,32.54,31.2,31.95,972738,26.2491457003003,27.0985787147136,25.9826569114648,26.6072400102981,1168064.74809004,0.0,1.0
2015-09-23,30.39,32.03,30.26,31.83,548240,25.3081071647248,26.6738622075069,25.1998460942604,26.5073067144847,658327.131758894,0.0,1.0
2015-09-24,30.54,30.81,29.78,30.01,685277,25.4330237844915,25.6578737000715,24.8001129110071,24.9916517279826,822881.296275972,0.0,1.0
2015-09-25,29.82,30.75,29.77,30.74,381445,24.8334240096115,25.6079070521648,24.791785136356,25.5995792775137,458039.531544162,0.0,1.0
2015-09-28,29.34,29.84,29.18,29.52,570819,24.4336908263582,24.8500795589137,24.3004464319405,24.5835907700782,685440.017188604,0.0,1.0
2015-09-29,29.6,29.75,29.325,29.54,567892,24.6502129672871,24.7751295870537,24.4211991643816,24.6002463193804,681925.272706883,0.0,1.0
2015-09-30,29.77,30.24,29.3,30.16,476497,24.791785136356,25.1831905449582,24.4003797277538,25.1165683477493,572178.066725735,0.0,1.0
2015-10-01,29.84,30.5,29.25,30.05,484988,24.8500795589137,25.399712685887,24.3587408544982,25.0249628265871,582374.067885384,0.0,1.0
2015-10-02,31.11,31.28,29.55,29.64,499915,25.9077069396048,26.0492791086737,24.6085740940315,24.6835240658915,600298.424181466,0.0,1.0
2015-10-05,32.85,33.08,31.33,31.59,466807,27.356739728898,27.5482785458735,26.0909179819292,26.3074401228581,560542.305185638,0.0,1.0
2015-10-06,33.36,33.95,32.72,32.8,480010,27.7814562361046,28.2727949405202,27.2484786584336,27.3151008556424,576396.480584392,0.0,1.0
2015-10-07,34.18,34.65,33.41,33.92,577332,28.4643337574957,28.8557391660979,27.8230951093602,28.2478116165668,693260.834000849,0.0,1.0
2015-10-08,35.04,35.28,33.855,34.01,465805,29.1805223774912,29.3803889691179,28.1936810813346,28.3227615884268,559339.102599138,0.0,1.0
2015-10-09,35.3,36.02,35.19,35.42,475054,29.3970445184201,29.9966442933,29.3054389972579,29.4969778142334,570445.310905059,0.0,1.0
2015-10-12,34.65,35.42,34.4794,35.42,189537,28.8557391660979,29.4969778142334,28.7136673305499,29.4969778142334,227596.21620492,0.0,1.0
2015-10-13,34.76,35.27,33.81,34.07,455032,28.9473446872601,29.3720611944667,28.1562060954046,28.3727282363335,546402.873592793,0.0,1.0
2015-10-14,34.96,35.45,34.64,35.05,633615,29.1139001802823,29.5219611381867,28.8474113914468,29.1888501521423,760845.515813169,0.0,1.0
2015-10-15,35.93,36.0,34.595,34.87,401064,29.92169432144,29.9799887439978,28.8099364055168,29.0389502084223,481598.046059662,0.0,1.0
2015-10-16,35.65,37.18,34.66,35.91,688404,29.6885166312089,30.9626661528289,28.864066940749,29.9050387721378,826636.2009546,0.0,1.0
2015-10-19,31.3,35.21,30.83,35.16,1776289,26.0659346579759,29.3220945465601,25.6745292493737,29.2804556733045,2132969.58001035,0.0,1.0
2015-10-20,30.43,31.34,30.26,31.06,684939,25.3414182633293,26.0992457565803,25.1998460942604,25.8660680663492,822475.425543201,0.0,1.0
2015-10-21,29.76,30.76,29.57,30.41,679134,24.7834573617049,25.6162348268159,24.6252296433338,25.324762714027,815504.775828002,0.0,1.0
2015-10-22,33.14,33.77,30.02,30.02,1284001,27.5982451937802,28.1228949968002,24.9999795026337,24.9999795026337,1541829.6649379,0.0,1.0
2015-10-23,32.39,33.55,32.19,33.55,488184,27.1235620386669,28.0949523432317,26.956080951673,28.0949523432317,582972.094058232,0.18,1.0
2015-10-26,31.14,32.42,30.89,32.41,528738,26.0768052449549,27.148684201716,25.8674538862124,27.1403101473663,631400.248816349,0.0,1.0
2015-10-27,31.69,31.96,30.69,30.8,766629,26.5373782341882,26.76347770163,25.6999727992185,25.7920873970652,915481.280615029,0.0,1.0
2015-10-28,33.23,33.47,31.23,31.63,512120,27.8269826040414,28.0279599084341,26.1521717341021,26.48713390809,611555.62003077,0.0,1.0
2015-10-29,33.11,33.67,32.82,32.82,494684,27.7264939518451,28.1954409954281,27.4836463757039,27.4836463757039,590734.164530385,0.0,1.0
2015-10-30,33.31,33.6591,32.68,33.3,294880,27.893975038839,28.1863132761869,27.3664096148081,27.8856009844893,352135.28320447,0.0,1.0
2015-11-02,34.5,34.7,33.07,33.15,419053,28.8904875064529,29.0579685934468,27.6929977344463,27.7599901692438,500418.295010455,0.0,1.0
2015-11-03,34.67,35.33,34.23,34.23,443928,29.0328464303977,29.5855340174777,28.6643880390111,28.6643880390111,530123.141625048,0.0,1.0
2015-11-04,34.07,34.79,33.67,34.65,281824,28.5304031694159,29.1333350825941,28.1954409954281,29.0160983216983,336544.269037632,0.0,1.0
2015-11-05,33.68,34.18,33.13,33.84,186604,28.2038150497778,28.6225177672626,27.7432420605445,28.3377999193729,222835.907444001,0.0,1.0
2015-11-06,34.04,34.07,32.77,33.26,232105,28.5052810063668,28.5304031694159,27.4417761039554,27.8521047670905,277171.594913774,0.0,1.0
2015-11-09,33.42,33.99,32.86,33.79,288251,27.9860896366857,28.4634107346183,27.5171425931026,28.2959296476244,344219.16548756,0.0,1.0
2015-11-10,33.99,33.99,33.21,33.35,329811,28.4634107346183,28.4634107346183,27.810234495342,27.9274712562378,393848.649921832,0.0,1.0
2015-11-11,33.8,34.18,33.33,34.06,317773,28.3043037019741,28.6225177672626,27.9107231475384,28.5220291150662,379473.295407401,0.0,1.0
2015-11-12,32.77,33.23,32.61,33.23,336317,27.4417761039554,27.8269826040414,27.3077912343602,27.8269826040414,401617.885382114,0.0,1.0
2015-11-13,33.73,34.39,32.85,32.86,326694,28.2456853215262,28.7983729086062,27.5087685387529,27.5171425931026,390126.438589262,0.0,1.0
2015-11-16,34.43,34.705,33.55,33.62,311004,28.831869126005,29.0621556206216,28.0949523432317,28.1535707236796,371389.994634167,0.0,1.0
2015-11-17,33.77,34.56,33.52,34.4,408512,28.279181538925,28.9407318325511,28.0698301801826,28.8067469629559,487830.605033996,0.0,1.0
2015-11-18,35.14,35.29,33.93,34.15,440632,29.4264269848334,29.5520378000789,28.4131664085202,28.5973956042135,526187.174813322,0.0,1.0
2015-11-19,34.54,35.62,34.34,35.07,353887,28.9239837238517,29.8283815936189,28.7565026368577,29.3678086043856,422599.358950693,0.0,1.0
2015-11-20,33.09,34.9,33.01,34.79,483869,27.7097458431457,29.2254496804407,27.6427534083481,29.1333350825941,577819.273429408,0.0,1.0
2015-11-23,33.12,33.73,32.84,32.98,309951,27.7348680061948,28.2456853215262,27.5003944844033,27.617631245299,370132.539217677,0.0,1.0
2015-11-24,35.24,35.28,33.03,33.03,363377,29.5101675283304,29.5436637457292,27.6595015170475,27.6595015170475,433931.98184004,0.0,1.0
2015-11-25,35.09,35.42,34.65,35.05,296081,29.384556713085,29.6609005066249,29.0160983216983,29.3510604956862,353569.474994787,0.0,1.0
2015-11-27,35.51,35.7,34.85,34.86,168936,29.7362669957722,29.8953740284165,29.1835794086922,29.1919534630419,201737.405735996,0.0,1.0
2015-11-30,35.94,36.57,34.93,35.45,416314,30.0963513328092,30.62391675684,29.2505718434898,29.686022669674,497147.477929957,0.0,1.0
2015-12-01,36.58,36.76,35.85,36.0,398915,30.6322908111897,30.7830237894843,30.0209848436619,30.1465956589073,476370.206523032,0.0,1.0
2015-12-02,36.24,36.75,36.15,36.22,371051,30.3475729633001,30.7746497351346,30.2722064741528,30.3308248546007,443096.001655934,0.0,1.0
2015-12-03,35.67,36.6,35.51,36.6,342642,29.8702518653674,30.6490389198891,29.7362669957722,30.6490389198891,409170.977033865,0.0,1.0
2015-12-04,35.47,35.91,35.0,35.59,215749,29.7027707783734,30.0712291697601,29.3091902239377,29.8032594305698,257639.837276456,0.0,1.0
2015-12-07,34.05,35.05,33.82,35.05,253784,28.5136550607165,29.3510604956862,28.3210518106735,29.3510604956862,303059.891185443,0.0,1.0
2015-12-08,33.42,34.0,33.14,33.38,280574,27.9860896366857,28.471784788968,27.7516161148941,27.9525934192869,335051.563177601,0.0,1.0
2015-12-09,33.5,34.65,33.36,33.98,409282,28.0530820714832,29.0160983216983,27.9358453105875,28.4550366802687,488750.111843775,0.0,1.0
2015-12-10,34.48,34.98,33.49,33.49,756433,28.8737393977535,29.2924421152383,28.0447080171335,28.0447080171335,903305.577455938,0.0,1.0
2015-12-11,31.58,33.42,31.54,33.42,460005,26.4452636363415,27.9860896366857,26.4117674189427,27.9860896366857,549321.727314407,0.0,1.0
2015-12-14,30.88,32.06,30.8,31.56,621555,25.8590798318627,26.8472182451269,25.7920873970652,26.4285155276421,742239.03266466,0.0,1.0
2015-12-15,29.26,31.294,28.74,31.14,814187,24.5024830272119,26.2057656819402,24.0670322010277,26.0768052449549,972273.364848068,0.0,1.0
2015-12-16,28.34,29.25,27.802,29.06,853109,23.7320700270398,24.4941089728622,23.2815459030262,24.335001940218,1018752.64283533,0.0,1.0
2015-12-17,27.92,28.28,27.55,28.26,579728,23.3803597443526,23.6818257009417,23.0705197334138,23.6650775922423,692290.706258686,0.0,1.0
2015-12-18,28.37,28.79,27.74,27.93,893327,23.7571921900889,24.1089024727762,23.229626766058,23.3887337987023,1066779.55825828,0.0,1.0
2015-12-21,29.03,29.12,28.17,28.51,480858,24.3098797771689,24.3852462663162,23.589711103095,23.8744289509847,574223.643553769,0.0,1.0
2015-12-22,30.27,30.49,28.92,29.15,509799,25.3482625165313,25.5324917122246,24.2177651793222,24.4103684293652,608783.963789866,0.0,1.0
2015-12-23,31.09,31.77,30.18,30.79,542693,26.0349349732064,26.6043706689857,25.272896027384,25.7837133427155,648064.817037722,0.0,1.0
2015-12-24,31.0,31.3423,30.8025,31.24,364938,25.9595684840591,26.2462123644492,25.7941809106526,26.1605457884518,435796.072918045,0.0,1.0
2015-12-28,30.89,31.07,29.88,30.61,518085,25.8674538862124,26.018186864507,25.0216743968931,25.6329803644209,618678.812394833,0.0,1.0
2015-12-29,30.93,31.405,30.52,31.23,389192,25.9009501036112,26.2987176852218,25.5576138752737,26.1521717341021,464759.343261376,0.0,1.0
2015-12-30,30.82,31.17,30.36,30.48,370841,25.8088355057646,26.1019274080039,25.4236290056785,25.5241176578749,442845.227071449,0.0,1.0
2015-12-31,30.27,31.125,30.25,30.76,377502,25.3482625165313,26.0642441634303,25.3315144078319,25.7585911796664,450799.558058376,0.0,1.0
2016-01-04,29.33,30.125,29.26,29.82,701312,24.5611014076598,25.2268387284607,24.5024830272119,24.9714300707949,837482.025687376,0.0,1.0
2016-01-05,29.36,29.65,28.69,29.53,827178,24.5862235707089,24.8290711468501,24.0251619292792,24.7285824946537,987786.758310185,0.0,1.0
2016-01-06,29.16,29.39,28.75,29.04,577779,24.4187424837149,24.611345733758,24.0754062553774,24.3182538315186,689963.279281729,0.0,1.0
2016-01-07,27.84,28.735,27.3,28.35,1231500,23.313367309555,24.0628451738528,22.8611683746714,23.7404440813895,1470613.81330136,0.0,1.0
2016-01-08,27.27,28.36,27.21,28.05,598301,22.8360462116223,23.7488181357392,22.7858018855241,23.4892224508986,714469.927009353,0.0,1.0
2016-01-11,25.67,27.675,25.57,27.62,1047346,21.4961975156709,23.175195412785,21.4124569721739,23.1291381138617,1250703.60934302,0.0,1.0
2016-01-12,25.6,26.03,24.95,26.0,608824,21.437579135223,21.7976634722599,20.8932656024927,21.7725413092109,727036.122021428,0.0,1.0
2016-01-13,25.17,26.18,24.75,25.87,1252307,21.0774947981861,21.9232742875054,20.7257845154988,21.6636786026648,1495460.79796507,0.0,1.0
2016-01-14,25.98,26.23,25.24,25.51,461316,21.7557932005115,21.9651445592539,21.1361131786339,21.3622126460757,550887.277220406,0.0,1.0
2016-01-15,25.25,25.48,24.68,25.09,1197919,21.1444872329836,21.3370904830266,20.6671661350509,21.0105023633885,1430512.56891283,0.0,1.0
2016-01-19,25.16,25.9,24.7,25.74,614101,21.0691207438364,21.6888007657139,20.6839142437503,21.5548158961187,733337.729080128,0.0,1.0
2016-01-20,25.16,25.47,23.99,24.69,726492,21.0691207438364,21.3287164286769,20.0893563849219,20.6755401894006,867551.092531815,0.0,1.0
2016-01-21,25.34,25.84,24.96,25.26,668874,21.2198537221309,21.6385564396157,20.9016396568424,21.1528612873333,798745.711537259,0.0,1.0
2016-01-22,25.65,26.57,25.27,25.97,694339,21.4794494069715,22.2498624071436,21.161235341683,21.7474191461618,829155.115317786,0.0,1.0
2016-01-25,25.16,25.81,25.07,25.35,555242,21.0691207438364,21.6134342765666,20.9937542546891,21.2282277764806,663050.389707733,0.0,1.0
2016-01-26,26.3,26.4,24.91,25.36,451378,22.0237629397018,22.1075034831987,20.8597693850939,21.2366018308303,539019.668550825,0.0,1.0
2016-01-27,25.52,26.63,25.1,25.97,795222,21.3705867004254,22.3001067332417,21.0188764177382,21.7474191461618,949626.031539697,0.0,1.0
2016-01-28,25.78,26.23,25.22,26.08,581743,21.5883121135175,21.9651445592539,21.1193650699345,21.8395337440084,694696.948105055,0.0,1.0
2016-01-29,27.76,27.82,25.85,25.85,847858,23.2463748747574,23.2966192008556,21.6469304939654,21.6469304939654,1012482.08405852,0.0,1.0
2016-02-01,26.71,27.39,26.4,27.39,587776,22.3670991680393,22.9365348638187,22.1075034831987,22.9365348638187,701901.343667902,0.0,1.0
2016-02-02,26.01,26.29,25.65,26.11,548772,21.7809153635606,22.0153888853521,21.4794494069715,21.8646559070575,655324.144176219,0.0,1.0
2016-02-03,26.72,27.03,25.58,26.43,985583,22.375473222389,22.6350689072296,21.4208310265236,22.1326256462478,1176948.4157166,0.0,1.0
2016-02-04,29.73,31.66,27.29,27.29,1745445,24.8960635816476,26.5122560711391,22.8527943203217,22.8527943203217,2084348.78388778,0.0,1.0
2016-02-05,28.21,29.8,28.03,29.5,984631,23.7739402987883,25.1139107020167,23.6222455361587,24.861086097634,1168356.61909253,0.18,1.0
2016-02-08,26.87,28.12,26.37,27.87,790405,22.6446570658788,23.6980929174735,22.223282725241,23.4874057471546,937889.33469882,0.0,1.0
2016-02-09,26.89,27.32,26.29,26.3,982880,22.6615120395044,23.0238939724529,22.1558628307389,22.1642903175517,1166278.89409704,0.0,1.0
2016-02-10,26.06,27.23,26.03,26.98,656117,21.9620306340455,22.9480465911381,21.9367481736072,22.7373594208192,778544.083874197,0.0,1.0
2016-02-11,25.9,26.285,25.34,25.79,790785,21.8271908450414,22.1516490873325,21.355251583527,21.7344884901011,938340.240180419,0.0,1.0
2016-02-12,28.59,29.51,26.41,26.41,1135606,24.0941847976731,24.8695135844468,22.256992672492,22.256992672492,1347502.55352634,0.0,1.0
2016-02-16,29.98,30.33,28.57,28.95,1060589,25.2656054646464,25.5605675030929,24.0773298240476,24.3975743229324,1258487.87849126,0.0,1.0
2016-02-17,30.52,32.06,30.3,30.32,903737,25.7206897525353,27.0185227216999,25.5352850426546,25.5521400162801,1072368.33480647,0.0,1.0
2016-02-18,28.52,30.81,28.34,30.57,770555,24.0351923899838,25.9650868701052,23.8834976273542,25.762827186599,914335.456251982,0.0,1.0
2016-02-19,28.19,28.65,27.4,28.22,677721,23.7570853251628,24.1447497185496,23.091313866955,23.7823677856011,804179.247096638,0.0,1.0
2016-02-22,28.88,29.39,28.38,28.81,699419,24.3385819152431,24.7683837426937,23.9172075746052,24.2795895075538,829925.950096105,0.0,1.0
2016-02-23,27.86,28.78,27.73,28.5,739230,23.4789782603418,24.2543070471155,23.369420931776,24.0183374163583,877165.418854141,0.0,1.0
2016-02-24,28.48,28.57,27.08,27.32,703599,24.0014824427328,24.0773298240476,22.8216342889467,23.0238939724529,834885.910393726,0.0,1.0
2016-02-25,28.83,28.89,27.815,28.42,528756,24.2964444811793,24.3470094020558,23.4410545696844,23.9509175218562,627418.365341828,0.0,1.0
2016-02-26,28.72,29.73,28.48,29.17,447535,24.2037421262389,25.0549182943274,24.0014824427328,24.582979032813,531042.065022914,0.0,1.0
2016-02-29,29.72,29.95,28.85,29.03,1000392,25.0464908075147,25.2403230042081,24.3132994548048,24.4649942174344,1187058.51723865,0.0,1.0
2016-03-01,29.89,30.83,29.74,30.35,622705,25.1897580833315,25.9819418437307,25.0633457811402,25.5774224767184,738897.626107665,0.0,1.0
2016-03-02,32.31,32.37,29.71,30.07,756019,27.2292098920188,27.2797748128954,25.0380633207019,25.3414528459612,897087.134987337,0.0,1.0
2016-03-03,31.75,32.77,31.54,32.57,559044,26.7572706305044,27.6168742854056,26.5802934074365,27.4483245491505,663357.905412246,0.0,1.0
2016-03-04,31.71,32.21,30.78,32.09,713325,26.7235606832534,27.1449350238912,25.9398044096669,27.0438051821382,846426.71753599,0.0,1.0
2016-03-07,34.21,34.22,31.96,32.1,776163,28.8304323864427,28.8388598732555,26.9342478535723,27.0522326689509,920989.871885728,0.0,1.0
2016-03-08,31.47,34.0,31.34,33.99,641481,26.5213009997472,28.6534551633748,26.4117436711814,28.645027676562,761177.103272288,0.0,1.0
2016-03-09,31.52,32.01,31.01,31.65,487187,26.563438433811,26.9763852876361,26.1336366063604,26.6729957623768,578092.865434699,0.0,1.0
2016-03-10,32.62,32.78,30.96,31.4,466769,27.4904619832143,27.6253017722184,26.0914991722966,26.4623085920579,553865.001952205,0.0,1.0
2016-03-11,32.25,33.14,31.74,33.0,407999,27.1786449711423,27.9286912974777,26.7488431436916,27.8107064820991,484128.909442352,0.0,1.0
2016-03-14,31.9,32.34,31.102,32.04,332195,26.8836829326958,27.2544923524571,26.2111694850377,27.0016677480744,394180.385423009,0.0,1.0
2016-03-15,31.89,32.18,30.58,31.21,452550,26.875255445883,27.119652563453,25.7712546734118,26.3021863426155,536992.830786686,0.0,1.0
2016-03-16,33.2,33.25,31.07,31.91,404476,27.9792562183542,28.021393652418,26.1842015272369,26.8921104195085,479948.540990555,0.0,1.0
2016-03-17,34.67,34.92,32.51,33.52,882467,29.2180967798295,29.4287839501485,27.397759628274,28.2489357963624,1047129.49377049,0.0,1.0
2016-03-18,35.65,36.18,34.78,35.01,1758180,30.0439904874797,30.4906472885559,29.3107991347699,29.5046313314633,2086244.73590219,0.0,1.0
2016-03-21,35.64,35.83,34.76,35.34,619049,30.035563000667,30.1956852501094,29.2939441611443,29.7827383962843,734559.440737304,0.0,1.0
2016-03-22,35.22,35.54,34.72,35.02,676346,29.6816085545312,29.9512881325394,29.2602342138933,29.513058818276,802547.681209262,0.0,1.0
2016-03-23,33.85,35.28,33.83,34.73,671183,28.5270428611834,29.7321734754077,28.5101878875579,29.2686617007061,796421.29962634,0.0,1.0
2016-03-24,34.42,34.44,32.23,33.37,393914,29.0074096095106,29.0242645831361,27.1617899975167,28.1225234941711,467415.741788767,0.0,1.0
2016-03-28,34.52,35.06,33.85,34.51,276284,29.0916844776382,29.5467687655271,28.5270428611834,29.0832569908254,327836.763365525,0.0,1.0
2016-03-29,35.11,35.4,33.38,34.02,531545,29.5889061995909,29.8333033171608,28.1309509809838,28.6703101370003,630727.774258111,0.0,1.0
2016-03-30,35.09,35.98,34.87,35.56,369798,29.5720512259653,30.3220975523007,29.3866465160847,29.9681431061649,438799.856014264,0.0,1.0
2016-03-31,34.23,35.2708,34.15,35.03,356026,28.8472873600682,29.72442018754,28.7798674655662,29.5214863050888,422458.092086312,0.0,1.0
2016-04-01,34.74,34.75,32.96,33.65,438673,29.2770891875188,29.2855166743316,27.776996534848,28.3584931249283,520526.474554608,0.0,1.0
2016-04-04,33.62,35.13,33.54,34.72,276167,28.33321066449,29.6057611732164,28.265790769988,29.2602342138933,327697.931940927,0.0,1.0
2016-04-05,33.72,34.2,32.88,33.29,304003,28.4174855326176,28.8220048996299,27.709576640346,28.055103599669,360727.945061639,0.0,1.0
2016-04-06,33.63,34.2199,32.67,33.65,309552,28.3416381513028,28.8387755983873,27.5325994172781,28.3584931249283,367312.351686399,0.0,1.0
2016-04-07,32.66,34.18,32.4,33.34,434863,27.5241719304653,28.8051499260044,27.3050572733336,28.0972410337328,516005.553804862,0.0,1.0
2016-04-08,34.21,34.82,32.934,33.15,399904,28.8304323864427,29.3445090820209,27.7550850691349,27.9371187842904,474523.43609086,0.0,1.0
2016-04-11,34.96,35.67,34.39,34.8,363749,29.4624938973995,30.0608454611053,28.9821271490723,29.3276541083954,431622.152703184,0.0,1.0
2016-04-12,34.14,35.2172,34.04,34.95,551562,28.7714399787534,29.6792488582236,28.6871651106258,29.4540664105867,654479.813798179,0.0,1.0
2016-04-13,35.65,36.11,35.1,35.1,504320,30.0439904874797,30.4316548808666,29.5804787127781,29.5804787127781,598422.769688082,0.0,1.0
2016-04-14,36.27,36.4,35.3,35.81,340936,30.5664946698707,30.6760519984365,29.7490284490332,30.1788302764839,404552.398093226,0.0,1.0
2016-04-15,36.64,36.88,35.7101,36.05,316454,30.8783116819427,31.0805713654489,30.0946396832244,30.38108995999,375502.219144337,0.0,1.0
2016-04-18,37.05,37.41,36.06,36.14,414284,31.2238386412658,31.527228166525,30.3895174468028,30.4569373413049,491586.648789373,0.0,1.0
2016-04-19,37.13,38.16,36.92,37.66,338405,31.2912585357678,32.1592896774818,31.1142813126999,31.737915336844,401549.130267083,0.0,1.0
2016-04-20,37.29,37.99,37.21,37.5,396650,31.4260983247719,32.016022401665,31.3586784302699,31.6030755478398,470662.261256301,0.0,1.0
2016-04-21,36.82,37.465,36.32,37.25,433292,31.0300064445724,31.5735793439952,30.6086321039345,31.3923883775209,514141.415616449,0.0,1.0
2016-04-22,36.23,37.19,35.95,36.73,712242,30.5327847226197,31.3418234566444,30.2968150918625,30.9541590632575,845141.636913424,0.0,1.0
2016-04-25,35.67,36.36,35.26,35.99,849558,30.0608454611053,30.6423420511855,29.7153185017822,30.3305250391135,1008079.89247039,0.0,1.0
2016-04-26,35.02,36.28,32.44,35.72,1236826,29.513058818276,30.5749221566835,27.3387672205847,30.102982895169,1467609.53470462,0.0,1.0
2016-04-27,36.05,36.22,34.15,35.04,571652,30.38108995999,30.5243572358069,28.7798674655662,29.5299137919015,678318.474654449,0.0,1.0
2016-04-28,35.88,37.36,35.61,36.27,396870,30.2378226841732,31.4850907324612,30.0102805402287,30.5664946698707,470923.31179828,0.0,1.0
2016-04-29,35.41,36.61,35.05,35.88,453551,29.9934255666032,31.0098647272901,29.6884938183971,30.3915309045389,535458.708253805,0.18,1.0
2016-05-02,35.61,35.94,34.45,35.51,416998,30.1628320933844,30.4423528625733,29.1802742380537,30.0781288299938,492304.526777407,0.0,1.0
2016-05-03,33.64,35.075,33.19,34.58,454556,28.49417780459,29.7096696342448,28.1130131193324,29.2903884804614,536645.203271554,0.0,1.0
2016-05-04,33.37,34.14,32.92,32.92,396078,28.2654789934354,28.9176941215429,27.8843143081778,27.8843143081778,467606.54093531,0.0,1.0
2016-05-05,32.75,34.03,32.5,33.94,451403,27.7403187604139,28.8245205318132,27.5285606019374,28.7482875947617,532922.796514377,0.0,1.0
2016-05-06,33.34,33.94,32.35,32.56,307499,28.2400680144183,28.7482875947617,27.4015057068516,27.5793825599718,363030.87707741,0.0,1.0
2016-05-09,30.44,32.76,29.94,32.37,591686,25.7836733760915,27.7487890867529,25.3601570591387,27.4184463595297,698539.792111276,0.0,1.0
2016-05-10,31.61,31.64,30.49,30.88,390657,26.7747015577613,26.8001125367785,25.8260250077868,26.1563677350101,461206.551391809,0.0,1.0
2016-05-11,31.1,32.09,30.98,31.72,270679,26.3427149144693,27.1812772220361,26.2410709984007,26.8678751474909,319561.477521672,0.0,1.0
2016-05-12,30.84,31.5307,30.28,31.34,424583,26.1224864296538,26.7075318698926,25.6481481546666,26.5460027466067,501259.317533256,0.0,1.0
2016-05-13,30.71,31.65,30.28,30.7,352514,26.0123721872461,26.8085828631175,25.6481481546666,26.003901860907,416175.228544049,0.0,1.0
2016-05-16,30.56,31.76,30.45,31.13,333038,25.8853172921602,26.9017564528472,25.7921437024306,26.3681258934865,393182.017632925,0.0,1.0
2016-05-17,30.51,31.23,30.12,30.65,368119,25.8429656604649,26.4528291568771,25.5126229332417,25.9615502292117,434598.367600739,0.0,1.0
2016-05-18,29.22,31.01,28.97,30.13,556519,24.7502935627265,26.2664819774178,24.5385354042501,25.5210932595808,657021.91122652,0.0,1.0
2016-05-19,29.94,30.12,28.74,28.75,409818,25.3601570591387,25.5126229332417,24.3437178984517,24.3521882247908,483827.875804832,0.0,1.0
2016-05-20,30.04,30.34,29.83,30.2,343984,25.4448603225292,25.698970112701,25.266983469409,25.5803855439542,406104.778293901,0.0,1.0
2016-05-23,30.68,30.9625,29.76,29.96,393335,25.9869612082289,26.2262479273073,25.2076911850356,25.3770977118168,464368.176921693,0.0,1.0
2016-05-24,30.92,31.49,30.4411,30.74,408864,26.1902490403663,26.6730576416926,25.7846051119888,26.0377831662633,482701.590982015,0.0,1.0
2016-05-25,32.01,32.3,31.06,31.18,341794,27.1135146113236,27.3591540751563,26.3088336091131,26.4104775251818,403519.281688059,0.0,1.0
2016-05-26,32.15,32.97,31.73,32.59,257606,27.2320991800704,27.9266659398731,26.87634547383,27.6047935389889,304127.597554475,0.0,1.0
2016-05-27,31.73,32.3696,31.39,32.11,245501,26.87634547383,27.4181075464761,26.588354378302,27.1982178747142,289836.530698901,0.0,1.0
2016-05-31,32.04,32.76,31.78,32.05,306866,27.1389255903408,27.7487890867529,26.9186971055253,27.1473959166798,362283.562305037,0.0,1.0
2016-06-01,32.11,32.27,31.25,31.5,285918,27.1982178747142,27.3337430961391,26.4697698095552,26.6815279680317,337552.51988533,0.0,1.0
2016-06-02,32.51,32.53,31.71,31.83,194657,27.5370309282765,27.5539715809546,26.8594048211519,26.9610487372206,229810.508129319,0.0,1.0
2016-06-03,32.6,32.96,32.16,32.93,346690,27.613263865328,27.9181956135341,27.2405695064095,27.8927846345169,409299.460401392,0.0,1.0
2016-06-06,33.56,33.65,32.8,32.8,264392,28.4264151938775,28.502648130929,27.7826703921091,27.7826703921091,312139.09525641,0.0,1.0
2016-06-07,34.02,34.35,32.88,32.88,325762,28.8160502054742,29.0955709746631,27.8504330028216,27.8504330028216,384592.029822834,0.0,1.0
2016-06-08,34.63,35.31,34.3,34.61,319601,29.3327401121567,29.9087223032126,29.0532193429678,29.3157994594786,377318.402156812,0.0,1.0
2016-06-09,34.05,34.25,33.55,34.1,319412,28.8414611844914,29.0108677112725,28.4179448675385,28.8838128161866,377095.270257951,0.0,1.0
2016-06-10,33.53,34.11,33.23,33.52,268619,28.4010042148604,28.8922831425257,28.1468944246886,28.3925338885213,317129.4578833,0.0,1.0
2016-06-13,33.34,34.06,33.24,33.52,236509,28.2400680144183,28.8499315108304,28.1553647510277,28.3925338885213,279220.646918205,0.0,1.0
2016-06-14,32.97,33.49,32.7,33.03,243395,27.9266659398731,28.3671229095041,27.6979671287186,27.9774878979075,287350.203825887,0.0,1.0
2016-06-15,33.46,34.09,33.35,33.49,293280,28.341711930487,28.8753424898476,28.2485383407573,28.3671229095041,346244.038612363,0.0,1.0
2016-06-16,33.75,33.81,32.46,33.06,226839,28.5873513943196,28.638173352354,27.4946792965812,28.0028988769247,267804.321722552,0.0,1.0
2016-06-17,34.05,34.72,33.84,33.91,590600,28.8414611844914,29.4089730492082,28.6635843313712,28.7228766157445,697257.669136871,0.0,1.0
2016-06-20,34.87,35.55,34.49,34.49,297457,29.5360279442941,30.11201013535,29.2141555434099,29.2141555434099,351175.37163638,0.0,1.0
2016-06-21,33.75,34.83,33.16,34.83,324494,28.5873513943196,29.5021466389379,28.0876021403152,29.5021466389379,383095.039093973,0.0,1.0
2016-06-22,33.19,34.68,32.87,34.0,272006,28.1130131193324,29.375091743852,27.8419626764826,28.7991095527961,321128.123181923,0.0,1.0
2016-06-23,34.29,34.415,33.38,34.14,292476,29.0447490166287,29.150628095867,28.2739493197745,28.9176941215429,345294.842598165,0.0,1.0
2016-06-24,31.19,32.8399,31.04,32.66,551951,26.4189478515209,27.816466994202,26.291892956435,27.6640858233623,651628.966708034,0.0,1.0
2016-06-27,30.3,30.97,29.92,30.66,448880,25.6650888073447,26.2326006720616,25.3432164064605,25.9700205555508,529944.162753402,0.0,1.0
2016-06-28,30.84,31.32,30.46,30.97,364294,26.1224864296538,26.5290620939286,25.8006140287697,26.2326006720616,430082.602980948,0.0,1.0
2016-06-29,31.37,31.81,31.1501,31.51,294910,26.5714137256239,26.9441080845424,26.385151249428,26.6899982943707,348168.403666026,0.0,1.0
2016-06-30,32.93,32.95,31.36,31.7,535469,27.8927846345169,27.909725287195,26.5629433992848,26.8509344948128,632170.448416951,0.0,1.0
2016-07-01,33.77,34.88,32.72,32.81,382682,28.6042920469977,29.5444982706331,27.7149077813967,27.7911407184482,451791.329733554,0.0,1.0
2016-07-05,32.88,33.84,32.44,33.54,226668,27.8504330028216,28.6635843313712,27.4777386439031,28.4094745411994,267602.440480726,0.0,1.0
2016-07-06,33.34,33.48,32.52,32.79,283507,28.2400680144183,28.3586525831651,27.5455012546155,27.7742000657701,334706.11243479,0.0,1.0
2016-07-07,34.51,34.55,33.34,33.45,479387,29.231096196088,29.2649775014442,28.2400680144183,28.3332416041479,565960.484650385,0.0,1.0
2016-07-08,36.48,36.85,34.77,34.77,525489,30.8997504848824,31.2131525594275,29.4513246809035,29.4513246809035,620388.139683483,0.0,1.0
2016-07-11,38.08,38.43,36.82,36.99,737788,32.2550026991316,32.5514641209986,31.1877415804103,31.3317371281743,871026.652890542,0.0,1.0
2016-07-12,38.77,39.04,38.475,38.86,635306,32.8394552165266,33.0681540276811,32.5895805895244,32.9156881535781,750037.217657753,0.0,1.0
2016-07-13,38.94,39.24,38.19,39.21,430423,32.9834507642906,33.2375605544623,32.3481762888612,33.2121495754451,508153.975148831,0.0,1.0
2016-07-14,39.92,40.42,38.97,39.45,576141,33.8135427455182,34.2370590624711,33.0088617433077,33.4154374075825,680187.488578033,0.0,1.0
2016-07-15,39.73,40.11,39.11,40.05,409057,33.6526065450761,33.9744789459603,33.1274463120545,33.923656987926,482929.445249105,0.0,1.0
2016-07-18,39.42,39.66,39.13,39.22,402904,33.3900264285653,33.5933142607027,33.1443869647327,33.2206199017842,475665.262319543,0.0,1.0
2016-07-19,38.97,39.47,38.11,39.01,386251,33.0088617433077,33.4323780602606,32.2804136781488,33.042743048664,456004.862786634,0.0,1.0
2016-07-20,38.51,38.99,37.58,38.47,246834,32.6192267317111,33.0258023959858,31.8314863821787,32.5853454263548,291410.259911498,0.0,1.0
2016-07-21,38.41,39.4989,38.04,38.89,290927,32.5345234683205,33.4568573033805,32.2211213937754,32.9410991325953,343466.105501156,0.0,1.0
2016-07-22,38.48,38.48,37.81,38.26,216940,32.5938157526939,32.5938157526939,32.026303887977,32.4074685732346,256117.640945738,0.0,1.0
2016-07-25,38.33,39.05,38.05,38.28,182419,32.466760857608,33.0766243540202,32.2295917201144,32.4244092259128,215362.422530104,0.0,1.0
2016-07-26,39.79,40.0,38.65,38.69,380508,33.7034285031105,33.8813053562307,32.7378113004579,32.7716926058141,449224.722600631,0.0,1.0
2016-07-27,39.44,40.46,38.99,40.2,416451,33.4069670812434,34.2709403678273,33.0258023959858,34.0507118830118,491658.742921977,0.0,1.0
2016-07-28,39.34,39.8989,38.48,39.68,325759,33.3222638178529,33.7956703569428,32.5938157526939,33.6102549133808,384588.488046661,0.0,1.0
2016-07-29,39.25,39.94,38.76,39.12,395124,33.2460308808013,33.8304833981963,32.8309848901875,33.1359166383936,466480.256112492,0.0,1.0
2016-08-01,39.02,39.3,38.47,39.3,383570,33.051213375003,33.2883825124966,32.5853454263548,33.2883825124966,452839.695480579,0.0,1.0
2016-08-02,38.07,39.205,37.74,39.12,248971,32.2465323727925,33.2079144122756,31.9670116036036,33.1359166383936,293933.185138294,0.0,1.0
2016-08-03,38.27,38.41,37.55,37.87,399213,32.4159388995737,32.5345234683205,31.8060754031615,32.0771258460114,471307.697035452,0.0,1.0
2016-08-04,37.52,38.25,37.29,38.25,305446,31.7806644241444,32.3989982468956,31.585846918346,32.3989982468956,360607.121583442,0.0,1.0
2016-08-05,37.9,38.04,37.5496,37.76,341895,32.1025368250286,32.2211213937754,31.805736590108,31.9839522562817,403638.521485862,0.0,1.0
2016-08-08,38.0,38.64,37.835,38.01,209371,32.1872400884191,32.7293409741188,32.0474797038247,32.1957104147582,247181.739662811,0.0,1.0
2016-08-09,36.85,37.98,36.82,37.88,263249,31.2131525594275,32.170299435741,31.1877415804103,32.0855961723504,310789.678534731,0.0,1.0
2016-08-10,37.0,37.58,36.87,37.17,221270,31.3402074545134,31.8314863821787,31.2300932121056,31.4842030022774,261229.604554547,0.0,1.0
2016-08-11,37.51,37.75,36.91,37.22,211637,31.7721940978053,31.9754819299427,31.2639745174618,31.5265546339726,249856.961265019,0.0,1.0
2016-08-12,36.62,37.6,36.56,37.41,237687,31.0183350536292,31.8484270348568,30.9675130955948,31.6874908344147,280611.384361895,0.0,1.0
2016-08-15,38.17,38.29,36.86,36.95,242133,32.3312356361831,32.4328795522518,31.2216228857666,31.2978558228181,285860.296649371,0.0,1.0
2016-08-16,37.48,38.524,37.47,38.26,210816,31.7467831187881,32.6310851885858,31.7383127924491,32.4074685732346,248887.695185843,0.0,1.0
2016-08-17,37.1,37.37,36.64,37.36,205595,31.4249107179039,31.6536095290585,31.0352757063073,31.6451392027194,242723.824053836,0.0,1.0
2016-08-18,37.69,37.72,37.05,37.63,154721,31.9246599719083,31.9500709509255,31.3825590862087,31.873838013874,182662.38372253,0.0,1.0
2016-08-19,36.64,37.325,36.53,37.14,254483,31.1877415804103,31.7708093474022,31.0941102601635,31.6133384906234,298971.860336844,0.18,1.0
2016-08-22,37.35,37.39,35.9975,36.27,174604,31.7920891929128,31.8261369457299,30.6408495507866,30.8727998668527,205128.368897939,0.0,1.0
2016-08-23,37.47,38.18,37.44,37.8,219594,31.8942324513639,32.4985800638664,31.8686966367512,32.1751264121045,257983.545851035,0.0,1.0
2016-08-24,36.45,37.25,36.34,37.21,276143,31.0260147545294,31.7069698108702,30.9323834342825,31.6729220580532,324418.473646558,0.0,1.0
2016-08-25,36.74,37.2,36.37,36.37,188018,31.2728609624529,31.6644101198489,30.9579192488953,30.9579192488953,220887.411877464,0.0,1.0
2016-08-26,36.54,37.51,36.4,37.37,198724,31.1026221983677,31.928280204181,30.9834550635081,31.8091130693213,233465.040782995,0.0,1.0
2016-08-29,37.88,37.98,36.5,36.5,174926,32.2432219177386,32.3283412997812,31.0685744455507,31.0685744455507,205506.661117964,0.0,1.0
2016-08-30,37.12,38.11,36.78,37.13,399090,31.5963146142148,32.4389964964366,31.30690871527,31.6048265524191,468859.136924002,0.0,1.0
2016-08-31,36.28,36.86,36.15,36.64,350353,30.881311805057,31.3750042209041,30.7706566084016,31.1877415804103,411601.907336026,0.0,1.0
2016-09-01,36.15,36.51,35.66,36.37,311327,30.7706566084016,31.0770863837549,30.3535716363928,30.9579192488953,365753.360197295,0.0,1.0
2016-09-02,36.68,36.93,35.96,36.71,277020,31.2217893332274,31.4345877883339,30.6089297825206,31.2473251478402,325448.791276872,0.0,1.0
2016-09-06,37.66,37.74,36.47,37.0,257175,32.0559592772449,32.124054782879,31.0430386309379,31.4941713557637,302134.477281892,0.0,1.0
2016-09-07,38.31,38.37,37.2,37.41,320646,32.6092352605218,32.6603068897474,31.6644101198489,31.8431608221384,376701.512987381,0.0,1.0
2016-09-08,37.8,38.36,37.52,38.36,195259,32.1751264121045,32.6517949515431,31.9367921423853,32.6517949515431,229394.287545776,0.0,1.0
2016-09-09,35.65,38.23,35.64,37.3,319567,30.3450596981885,32.5411397548877,30.3365477599843,31.7495295018915,375433.881604131,0.0,1.0
2016-09-12,36.63,36.68,34.4,34.94,284661,31.1792296422061,31.2217893332274,29.281067422656,29.7407120856861,334425.595168817,0.0,1.0
2016-09-13,34.86,35.99,34.22,35.75,444946,29.672616580052,30.6344655971334,29.1278525349793,30.4301790802311,522731.708481262,0.0,1.0
2016-09-14,35.3,35.54,34.68,34.89,241515,30.0471418610394,30.2514283779417,29.5194016923753,29.6981523946648,283736.787326669,0.0,1.0
2016-09-15,35.58,35.85,34.71,35.27,228341,30.2854761307587,30.5152984622738,29.5449375069881,30.0216060464267,268259.701281324,0.0,1.0
2016-09-16,35.91,36.06,35.08,35.77,524924,30.5663700914993,30.6940491645632,29.8598792205457,30.4472029566397,616691.507155516,0.0,1.0
2016-09-19,37.11,37.7,36.345,36.66,323187,31.5878026760106,32.0900070300619,30.9366394033846,31.2047654568188,379686.732028007,0.0,1.0
2016-09-20,37.1,37.66,36.75,37.32,297938,31.5792907378063,32.0559592772449,31.2813729006572,31.7665533783,350023.687731748,0.0,1.0
2016-09-21,38.65,38.69,37.47,37.57,450017,32.8986411594667,32.9326889122837,31.8942324513639,31.9793518334066,528689.223536366,0.0,1.0
2016-09-22,39.62,40.46,39.1,39.75,642732,33.7242991652799,34.4393019744378,33.2816783786584,33.8349543619353,755094.767579839,0.0,1.0
2016-09-23,39.57,40.28,39.36,39.54,351868,33.6817394742586,34.2860870867611,33.5029887719692,33.6562036596459,413381.760483036,0.0,1.0
2016-09-26,39.53,39.935,39.24,39.4,323589,33.6476917214416,33.9924252187142,33.400845513518,33.5370365247862,380159.009892758,0.0,1.0
2016-09-27,40.29,40.31,38.57,38.94,295601,34.2945990249654,34.3116229013739,32.8305456538326,33.1454873673902,347278.132085174,0.0,1.0
2016-09-28,41.99,42.25,40.7,40.9,418942,35.7416285196897,35.9629389130004,34.6435884913401,34.8138272554253,492181.674662896,0.0,1.0
2016-09-29,40.88,42.14,40.63,41.85,265982,34.7968033790168,35.8693075927536,34.5840049239103,35.62246138483,312481.121945726,0.0,1.0
2016-09-30,41.26,41.69,40.59,41.34,421077,35.1202570307787,35.4862703735619,34.5499571710932,35.1883525364128,494689.916556536,0.0,1.0
2016-10-03,40.59,41.31,40.24,41.28,286633,34.5499571710932,35.1628167218,34.2520393339441,35.1372809071872,336742.341311327,0.0,1.0
2016-10-04,39.98,40.92,39.92,40.55,242535,34.0307289406333,34.8308511318338,33.9796573114078,34.5159094182762,284935.104296933,0.0,1.0
2016-10-05,40.94,41.37,40.05,40.42,319773,34.8478750082423,35.2138883510255,34.0903125080631,34.4052542216208,375675.894639302,0.0,1.0
2016-10-06,41.3,41.56,40.56,40.59,376294,35.1543047835957,35.3756151769065,34.5244213564804,34.5499571710932,442077.927459171,0.0,1.0
2016-10-07,41.01,41.93,40.28,41.68,358538,34.9074585756722,35.6905568904641,34.2860870867611,35.4777584353576,421217.813612112,0.0,1.0
2016-10-10,41.17,42.27,41.13,41.74,192360,35.0436495869403,35.979962789409,35.0096018341233,35.5288300645832,225988.482744998,0.0,1.0
2016-10-11,39.79,40.75,39.43,40.75,362694,33.8690021147524,34.6861481823614,33.562572339399,34.6861481823614,426100.367855656,0.0,1.0
2016-10-12,39.46,40.13,39.39,39.71,398812,33.5881081540118,34.1584080136972,33.528524586582,33.8009066091183,468532.536808577,0.0,1.0
2016-10-13,38.21,38.721,37.63,38.5,324863,32.5241158784792,32.9590759207169,32.0304234626321,32.7709620864028,381655.731285029,0.0,1.0
2016-10-14,37.96,38.9,37.78,38.59,195102,32.3113174233727,33.1114396145732,32.158102535696,32.8475695302411,229209.840718,0.0,1.0
2016-10-17,38.35,38.98,38.02,38.2,178109,32.6432830133389,33.1795351202073,32.3623890525983,32.515603940275,209246.114957521,0.0,1.0
2016-10-18,38.45,39.23,38.0,39.23,160071,32.7284023953815,33.3923335753138,32.3453651761898,33.3923335753138,188054.701712801,0.0,1.0
2016-10-19,39.22,39.58,38.4688,38.71,148404,33.3838216371095,33.6902514124629,32.7444048392055,32.9497127886922,174348.070249993,0.0,1.0
2016-10-20,39.11,39.5,38.32,38.86,244341,33.2901903168627,33.6221559068288,32.6177471987261,33.0773918617562,287056.830226634,0.0,1.0
2016-10-21,39.07,39.4213,38.27,38.32,171555,33.4093574517223,33.7097594807162,32.7252651568317,32.7680209252623,200622.052060881,0.18,1.0
2016-10-24,39.14,40.57,39.11,40.57,260623,33.4692155275253,34.6920305046423,33.4435620664668,34.6920305046423,304781.096874255,0.0,1.0
2016-10-25,38.57,40.68,38.37,39.5,303130,32.9817997674157,34.7860931951898,32.810776693693,33.777057060226,354490.178900146,0.0,1.0
2016-10-26,38.45,39.4,38.357,38.38,408470,32.8791859231821,33.6915455233647,32.799660193901,32.8193278473791,477678.234999317,0.0,1.0
2016-10-27,31.64,36.0,30.37,35.92,1941934,27.0558502629254,30.7841532700794,25.9698537447865,30.7157440405904,2270961.40623586,0.0,1.0
2016-10-28,31.72,31.84,30.795,31.68,1183593,27.1242594924144,27.226873336648,26.3332777764471,27.0900548776699,1384132.53163647,0.0,1.0
2016-10-31,31.61,31.93,31.22,31.65,781684,27.030196801867,27.3038337198232,26.6967018081078,27.0644014166115,914126.945546076,0.0,1.0
2016-11-01,31.35,32.24,30.8201,31.9,874420,26.8078668060275,27.5689194840934,26.3547411721993,27.2781802587648,1022575.47004212,0.0,1.0
2016-11-02,31.25,31.57,30.92,31.02,560211,26.7223552691662,26.9959921871224,26.4401671975238,26.5256787343851,655129.144630456,0.0,1.0
2016-11-03,31.28,31.7,30.9,31.35,410024,26.7480087302246,27.1071571850422,26.4230648901515,26.8078668060275,479495.533643498,0.0,1.0
2016-11-04,31.75,32.33,30.97,31.16,327725,27.1499129534728,27.6458798672686,26.4829229659544,26.645394885991,383252.379771223,0.0,1.0
2016-11-07,32.58,33.21,31.78,32.34,474412,27.8596587094219,28.3983813916483,27.1755664145312,27.6544310209547,554792.975793806,0.0,1.0
2016-11-08,32.86,33.11,31.7,32.32,248673,28.0990910126336,28.3128698547869,27.1071571850422,27.6373287135824,290806.374353038,0.0,1.0
2016-11-09,35.59,35.96,33.52,33.52,590302,30.433555968948,30.7499486553349,28.6634671559184,28.6634671559184,690318.548428444,0.0,1.0
2016-11-10,36.19,37.24,36.17,36.71,532872,30.946625190116,31.8444963271599,30.9295228827437,31.3912851817949,623158.020027311,0.0,1.0
2016-11-11,37.09,37.24,35.85,36.36,551521,31.7162290218679,31.8444963271599,30.6558859647874,31.0919948027802,644966.773190342,0.0,1.0
2016-11-14,37.88,38.79,37.24,38.36,561913,32.3917701630725,33.1699251485106,31.8444963271599,32.8022255400069,657119.519335988,0.0,1.0
2016-11-15,37.57,37.65,36.53,37.53,530116,32.1266843988023,32.1950936282914,31.2373644154445,32.0924797840578,619935.06310108,0.0,1.0
2016-11-16,36.59,37.51,36.3,36.93,438622,31.2886713375613,32.0753774766855,31.0406878806634,31.5794105628898,512938.97420097,0.0,1.0
2016-11-17,35.99,36.95,35.97,36.95,407840,30.7756021163933,31.5965128702621,30.758499809021,31.5965128702621,476941.49230573,0.0,1.0
2016-11-18,36.0,36.43,35.77,36.13,387399,30.7841532700794,31.1518528785832,30.5874767352984,30.8953182679992,453037.115480943,0.0,1.0
2016-11-21,36.96,37.19,35.86,36.54,301651,31.6050640239482,31.8017405587293,30.6644371184736,31.2459155691306,352760.587719488,0.0,1.0
2016-11-22,37.91,38.0,37.19,37.73,472292,32.4174236241309,32.4943840073061,31.8017405587293,32.2635028577805,552313.778158242,0.0,1.0
2016-11-23,38.2,38.37,37.16,37.57,360005,32.6654070810287,32.810776693693,31.7760870976709,32.1266843988023,421001.672071215,0.0,1.0
2016-11-25,38.3,38.6,37.51,38.25,113683,32.7509186178901,33.0074532284741,32.0753774766855,32.7081628494594,132944.634341389,0.0,1.0
2016-11-28,37.15,38.38,37.06,38.36,312495,31.7675359439847,32.8193278473791,31.6905755608095,32.8022255400069,365441.917511964,0.0,1.0
2016-11-29,35.61,36.69,35.51,35.83,358482,30.4506582763202,31.3741828744226,30.3651467394589,30.6387836574152,419220.62584529,0.0,1.0
2016-11-30,35.77,36.41,35.4,36.0,316126,30.5874767352984,31.1347505712109,30.2710840489114,30.7841532700794,369688.128179289,0.0,1.0
2016-12-01,35.43,36.045,35.19,35.88,485450,30.2967375099698,30.822633461667,30.0915098215026,30.6815394258458,567701.175558594,0.0,1.0
2016-12-02,34.48,35.33,34.32,34.94,625825,29.4843779097872,30.2112259731085,29.3475594508091,29.8777309793493,731860.311451141,0.0,1.0
2016-12-05,34.94,35.95,34.57,35.19,646407,29.8777309793493,30.7413975016488,29.5613382929624,30.0915098215026,755929.578307351,0.0,1.0
2016-12-06,35.86,35.88,34.26,34.26,690679,30.6644371184736,30.6815394258458,29.2962525286923,29.2962525286923,807702.709308133,0.0,1.0
2016-12-07,37.04,37.5,36.229,36.28,636981,31.6734732534373,32.0668263229994,30.9799746894919,31.0235855732912,744906.504291869,0.0,1.0
2016-12-08,39.25,39.67,37.14,37.46,826148,33.5632782180727,33.9224266728903,31.7589847902986,32.0326217082549,966124.607653477,0.0,1.0
2016-12-09,39.72,40.1,38.87,39.13,487630,33.965182441321,34.290126281394,33.2383343779996,33.4606643738391,570250.539164974,0.0,1.0
2016-12-12,39.38,40.35,39.31,39.86,407207,33.6744432159924,34.5039051235474,33.6145851401895,34.0848985929268,476201.241313602,0.0,1.0
2016-12-13,39.39,40.055,38.31,39.55,432360,33.6829943696786,34.2516460898064,32.7594697715762,33.8198128286567,505615.985713283,0.0,1.0
2016-12-14,38.05,39.46,38.04,39.26,306049,32.5371397757367,33.7428524454815,32.5285886220506,33.5718293717588,357903.753380435,0.0,1.0
2016-12-15,38.81,39.02,37.1467,37.49,294943,33.1870274558829,33.3666016832916,31.7647140632683,32.0582751693133,344916.032182054,0.0,1.0
2016-12-16,37.87,39.45,37.58,38.7,805500,32.3832190093863,33.7343012917954,32.1352355524885,33.0929647653354,941978.158229369,0.0,1.0
2016-12-19,37.78,37.99,37.19,37.61,225750,32.3062586262111,32.4858328536199,31.8017405587293,32.1608890135469,263999.465202086,0.0,1.0
2016-12-20,38.51,38.57,37.76,37.76,205003,32.9304928452989,32.9817997674157,32.2891563188389,32.2891563188389,239737.241926127,0.0,1.0
2016-12-21,38.52,38.79,37.81,38.45,181546,32.939043998985,33.1699251485106,32.3319120872695,32.8791859231821,212305.855634896,0.0,1.0
2016-12-22,37.4,38.71,37.25,38.2,217600,31.9813147861381,33.1015159190215,31.8530474808461,32.6654070810287,254468.58749933,0.0,1.0
2016-12-23,37.22,37.55,37.06,37.37,111353,31.8273940197877,32.1095820914301,31.6905755608095,31.9556613250797,130219.855807964,0.0,1.0
2016-12-27,37.69,37.95,37.43,37.43,131872,32.2292982430359,32.4516282388754,32.0069682471965,32.0069682471965,154215.448394815,0.0,1.0
2016-12-28,37.03,38.27,36.9,37.97,183779,31.6649220997511,32.7252651568317,31.5537571018314,32.4687305462477,214917.199182167,0.0,1.0
2016-12-29,36.86,37.43,36.07,37.19,211431,31.5195524870869,32.0069682471965,30.8440113458824,31.8017405587293,247254.35626641,0.0,1.0
2016-12-30,36.17,37.035,36.08,37.02,252080,30.9295228827437,31.6691976765942,30.8525624995685,31.656370946065,294790.632062643,0.0,1.0
2017-01-03,36.55,37.58,36.02,36.82,286163,31.2544667228168,32.1352355524885,30.8012555774517,31.4853478723423,334648.411785711,0.0,1.0
2017-01-04,38.21,38.27,36.75,36.75,257176,32.6739582347149,32.7252651568317,31.4254897965394,31.4254897965394,300750.06185077,0.0,1.0
2017-01-05,37.79,38.65,37.44,38.01,235421,32.3148097798973,33.0502089969047,32.0155194008826,32.5029351609922,275309.050265072,0.0,1.0
2017-01-06,37.01,37.9,37.01,37.58,295851,31.6478197923789,32.4088724704447,31.6478197923789,32.1352355524885,345977.877207097,0.0,1.0
2017-01-09,36.45,37.18,36.23,37.09,370764,31.1689551859554,31.7931894050431,30.9808298048605,31.7162290218679,433583.600071699,0.0,1.0
2017-01-10,37.91,37.92,36.81,36.87,564506,32.4174236241309,32.425974777817,31.4767967186562,31.528103640773,660151.858708165,0.0,1.0
2017-01-11,39.21,39.25,37.56,37.86,500777,33.5290736033282,33.5632782180727,32.1181332451162,32.3746678557002,585625.072804007,0.0,1.0
2017-01-12,38.21,38.89,37.56,38.87,302283,32.6739582347149,33.2554366853719,32.1181332451162,33.2383343779996,353499.669278768,0.0,1.0
2017-01-13,38.45,39.34,38.16,38.21,247277,32.8791859231821,33.6402386012479,32.6312024662842,32.6739582347149,289173.846098676,0.0,1.0
2017-01-17,37.85,38.7378,37.63,38.27,235759,32.3661167020141,33.125288126269,32.1779913209191,32.7252651568317,275704.318567346,0.0,1.0
2017-01-18,38.65,38.97,37.67,37.9,529994,33.0502089969047,33.323845914861,32.2121959356637,32.4088724704447,619792.39229375,0.0,1.0
2017-01-19,37.96,38.65,37.034,38.32,252715,32.4601793925615,33.0502089969047,31.6683425612256,32.7680209252623,295533.221920466,0.0,1.0
2017-01-20,37.99,38.5806,37.79,37.92,285012,32.4858328536199,32.990863990323,32.3148097798973,32.425974777817,333302.394578857,0.0,1.0
2017-01-23,37.94,38.49,37.47,38.18,221381,32.4430770851893,32.9133905379266,32.041172861941,32.6483047736565,258890.2130937,0.0,1.0
2017-01-24,40.2,40.6,38.53,38.64,482695,34.3756378182554,34.7176839657007,32.9475951526711,33.0416578432186,564479.388065207,0.0,1.0
2017-01-25,40.83,40.955,39.75,40.27,285658,34.9143605004817,35.0212499215584,33.9908359023794,34.4354958940583,334057.848197995,0.0,1.0
2017-01-26,40.42,41.46,40.0,40.45,259172,34.5637631993503,35.4530831827081,34.2046147445327,34.5894166604087,303084.249813311,0.0,1.0
2017-01-27,39.97,40.87,39.89,40.57,334385,34.1789612834743,34.9485651152263,34.1105520539852,34.6920305046423,391040.802532002,0.0,1.0
2017-01-30,39.72,39.75,38.6,39.4,275342,33.965182441321,33.9908359023794,33.0074532284741,33.6915455233647,321993.978948716,0.0,1.0
2017-01-31,40.02,40.21,38.87,39.92,305694,34.221717051905,34.3841889719415,33.2383343779996,34.1362055150436,357488.604719762,0.0,1.0
2017-02-01,40.23,41.42,39.17,40.46,534140,34.4012912793138,35.4188785679636,33.4948689885836,34.5979678140948,624640.860877261,0.0,1.0
2017-02-02,43.63,45.335,41.68,41.73,866420,37.308683532599,38.7666552360848,35.6412085638031,35.6839643322337,1013220.00726641,0.0,1.0
2017-02-03,43.07,43.93,42.51,43.93,590866,36.983739692526,37.7222123216315,36.5028737945038,37.7222123216315,688102.361512751,0.18,1.0
2017-02-06,42.99,43.46,42.6,42.91,423436,36.9150445642371,37.3186284429343,36.5801558138288,36.8463494359482,493119.102384489,0.0,1.0
2017-02-07,42.15,43.57,41.95,43.01,331594,36.1937457172039,37.4130842443315,36.0220078964817,36.9322183463093,386163.046212608,0.0,1.0
2017-02-08,41.65,42.27,41.18,42.12,288985,35.7644011653984,36.2967884096372,35.3608172867012,36.1679850440955,336542.060199372,0.0,1.0
2017-02-09,41.99,42.55,41.68,41.78,409574,36.0563554606261,36.5372213586483,35.7901618385067,35.8760307488678,476975.890665944,0.0,1.0
2017-02-10,41.96,43.06,41.9,42.54,293506,36.0305947875178,36.9751528014899,35.9790734413011,36.5286344676122,341807.062376514,0.0,1.0
2017-02-13,42.45,43.33,42.26,42.62,351078,36.4513524482872,37.2069988594648,36.2882015186011,36.597329595901,408853.447101667,0.0,1.0
2017-02-14,42.21,42.46,41.76,42.19,259425,36.2452670634205,36.4599393393233,35.8588569667956,36.2280932813483,302117.493874153,0.0,1.0
2017-02-15,41.97,42.33,41.74,41.74,187717,36.0391816785539,36.3483097558538,35.8416831847234,35.8416831847234,218608.806389417,0.0,1.0
2017-02-16,41.81,42.81,41.69,42.0,535717,35.9017914219761,36.7604805255871,35.7987487295428,36.0649423516622,623877.719825691,0.0,1.0
2017-02-17,41.11,41.8,40.85,41.6,222692,35.3007090494484,35.89320453094,35.0774498825096,35.7214667102178,259339.496755606,0.0,1.0
2017-02-21,41.6,41.84,41.19,41.45,228580,35.7214667102178,35.9275520950845,35.3694041777373,35.5926633446762,266196.460440412,0.0,1.0
2017-02-22,42.64,42.67,40.7,41.17,678124,36.6145033779733,36.6402640510816,34.9486465169679,35.3522303956651,789720.047859366,0.0,1.0
2017-02-23,40.9,42.972,40.68,42.9,580832,35.1203843376901,36.8995881603721,34.9314727348957,36.8377625449121,676417.107842005,0.0,1.0
2017-02-24,40.44,41.04,39.5693,40.11,243888,34.725387350029,35.2406008121956,33.9777267475149,34.4420199458374,284023.634368236,0.0,1.0
2017-02-27,41.02,41.3,40.28,40.43,260589,35.2234270301234,35.4638599791345,34.5879970934513,34.7168004589929,303473.048515647,0.0,1.0
2017-02-28,40.56,41.28,40.16,40.81,315010,34.8284300424624,35.4466861970623,34.484954401018,35.0431023183651,366849.886268852,0.0,1.0
2017-03-01,42.0,42.55,41.61,41.73,354684,36.0649423516622,36.5372213586483,35.7300536012539,35.8330962936872,413052.871532274,0.0,1.0
2017-03-02,39.23,41.7192,39.15,41.63,348705,33.6863735346597,35.8238224513682,33.6176784063708,35.7472273833261,406089.932355736,0.0,1.0
2017-03-03,38.58,39.715,38.2101,39.26,286598,33.1282256173126,34.1028377499111,32.8105965178869,33.7121342077681,333762.241531635,0.0,1.0
2017-03-06,37.9,38.2,37.4,37.56,281080,32.5443170268571,32.8019237579404,32.1149724750516,32.2523627316294,327336.167208816,0.0,1.0
2017-03-07,36.7,38.1749,36.6,37.89,242912,31.5138901025239,32.7803706614398,31.4280211921628,32.535730135821,282887.018105265,0.0,1.0
2017-03-08,36.38,37.09,36.28,36.92,306730,31.2391095893684,31.8487788529322,31.1532406790073,31.7028017053183,357207.281087092,0.0,1.0
2017-03-09,35.37,36.68,35.3,36.18,285319,30.3718335947212,31.4967163204517,30.3117253574685,31.0673717686462,332272.761818174,0.0,1.0
2017-03-10,35.39,35.96,34.7808,35.75,326393,30.3890073767935,30.8784601658517,29.8658939748736,30.6981354540934,380106.139262085,0.0,1.0
2017-03-13,35.32,35.93,35.07,35.62,269039,30.3288991395407,30.8526994927434,30.1142268636379,30.586505870624,313313.629890752,0.0,1.0
2017-03-14,35.29,35.4,34.5,35.0,200601,30.3031384664324,30.3975942678296,29.6247740745797,30.0541186263852,233613.072713304,0.0,1.0
2017-03-15,36.55,36.6,35.15,35.28,427394,31.3850867369822,31.4280211921628,30.1829219919268,30.2945515753963,497728.453991905,0.0,1.0
2017-03-16,38.35,39.12,37.44,37.44,664247,32.930727123482,33.5919177332625,32.149320039196,32.149320039196,773559.367653175,0.0,1.0
2017-03-17,38.27,39.0,38.01,38.42,1357417,32.8620319951932,33.4888750408292,32.6387728282543,32.9908353607348,1580801.47318944,0.0,1.0
2017-03-20,37.71,38.07,37.3,38.07,442095,32.381166097171,32.690294174471,32.0291035646905,32.690294174471,514848.736452901,0.0,1.0
2017-03-21,36.77,38.44,36.7,38.19,475561,31.5739983397767,33.008009142807,31.5138901025239,32.7933368669043,553822.096961688,0.0,1.0
2017-03-22,36.85,37.13,36.315,36.81,223817,31.6426934680655,31.8831264170766,31.1832947976336,31.6083459039211,260649.633329214,0.0,1.0
2017-03-23,36.61,37.11,36.36,36.89,207985,31.4366080831989,31.8659526350044,31.2219358072961,31.67704103221,242212.22689955,0.0,1.0
2017-03-24,36.14,36.96,36.03,36.79,158688,31.0330242045017,31.7371492694627,30.9385684031045,31.5911721218489,184802.624526941,0.0,1.0
2017-03-27,36.16,36.31,34.6,35.14,199606,31.0501979865739,31.1790013521156,29.7106429849408,30.1743351008907,232454.329699313,0.0,1.0
2017-03-28,36.73,36.88,35.74,36.05,181709,31.5396507756322,31.6684541411739,30.6895485630573,30.9557421851767,211612.094803425,0.0,1.0
2017-03-29,36.73,37.07,36.56,36.7,243252,31.5396507756322,31.83160507086,31.3936736280183,31.5138901025239,283282.970491956,0.0,1.0
2017-03-30,36.81,37.065,36.45,36.72,235518,31.6083459039211,31.8273116253419,31.2992178266211,31.5310638845961,274276.218260587,0.0,1.0
2017-03-31,37.3,37.68,36.495,36.89,414805,32.0291035646905,32.3554054240627,31.3378588362836,31.67704103221,483067.734591763,0.0,1.0
2017-04-03,36.97,37.86,36.3,37.7,266350,31.7457361604989,32.5099694627126,31.1704144610795,32.3725792061349,310182.112338366,0.0,1.0
2017-04-04,37.73,37.78,36.75,36.93,268843,32.3983398792432,32.4412743344238,31.5568245577044,31.7113885963544,313085.374985483,0.0,1.0
2017-04-05,36.3,38.45,36.27,38.24,331036,31.1704144610795,33.0165960338431,31.1446537879712,32.8362713220848,385513.218472099,0.0,1.0
2017-04-06,36.46,36.96,36.06,36.45,175968,31.3078047176572,31.7371492694627,30.9643290762128,31.2992178266211,204926.32229757,0.0,1.0
2017-04-07,36.87,37.3,36.06,36.06,174111,31.6598672501378,32.0291035646905,30.9643290762128,30.9643290762128,202763.723526733,0.0,1.0
2017-04-10,36.64,37.135,36.03,36.93,145441,31.4623687563072,31.8874198625947,30.9385684031045,31.7113885963544,169375.620801969,0.0,1.0
2017-04-11,37.56,37.82,36.03,36.66,258086,32.2523627316294,32.4756218985682,30.9385684031045,31.4795425383794,300558.140210098,0.0,1.0
2017-04-12,35.84,37.04,35.63,36.93,237543,30.7754174734184,31.8058443977516,30.5950927616601,31.7113885963544,276634.464093083,0.0,1.0
2017-04-13,34.66,36.21,34.59,35.8,256375,29.7621643311574,31.0931324417545,29.7020560939047,30.741069909274,298565.56805237,0.0,1.0
2017-04-17,34.94,35.37,34.31,35.02,351910,30.0025972801685,30.3718335947212,29.4616231448936,30.0712924084574,409822.365883216,0.0,1.0
2017-04-18,34.95,35.36,34.2423,34.56,195435,30.0111841712046,30.3632467036851,29.4034898925791,29.6762954207963,227596.925567294,0.0,1.0
2017-04-19,34.94,35.7269,34.79,35.32,249122,30.0025972801685,30.6782997358,29.8737939146269,30.3288991395407,290118.971991585,0.0,1.0
2017-04-20,36.54,36.81,35.65,35.65,293767,31.3764998459461,31.6083459039211,30.6122665437323,30.6122665437323,342111.014061592,0.0,1.0
2017-04-21,36.57,36.99,36.1501,36.6,203601,31.4022605190545,31.7629099425711,31.0416969644482,31.4280211921628,237106.770242927,0.0,1.0
2017-04-24,37.26,37.68,36.89,37.51,180867,31.994756000546,32.3554054240627,31.67704103221,32.2094282764488,210631.530363444,0.0,1.0
2017-04-25,39.13,39.57,37.8,37.97,566636,33.6005046242986,33.9783278298875,32.458448116496,32.6044252641099,659884.93113183,0.0,1.0
2017-04-26,39.88,39.91,37.81,38.64,617398,34.2445214520069,34.2702821251152,32.4670350075321,33.1797469635292,719000.622464737,0.0,1.0
2017-04-27,40.01,41.5,39.0659,40.33,575421,34.3561510354763,35.6355977998567,33.5454626527572,34.6309315486318,670115.642064409,0.0,1.0
2017-04-28,40.6,40.91,40.0,40.01,486012,35.0173416452568,35.2847154361442,34.4998439854747,34.508468946471,563494.722126423,0.18,1.0
2017-05-01,40.37,41.0499,39.8376,41.0,245612,34.8189675423403,35.4053786404834,34.3597746188936,35.3623400851115,284768.824002113,0.0,1.0
2017-05-02,39.37,40.71,39.16,40.08,285829,33.9564714427034,35.1122162162168,33.7753472617797,34.5688436734456,331397.440661287,0.0,1.0
2017-05-03,37.56,39.24,37.23,38.84,343552,32.3953535023607,33.8443469497507,32.1107297894805,33.4993485098959,398322.960700512,0.0,1.0
2017-05-04,37.17,37.43,36.46,37.43,343243,32.0589800235023,32.2832290094079,31.4466077927602,32.2832290094079,397964.698210826,0.0,1.0
2017-05-05,37.24,37.8,36.845,37.38,274021,32.1193547504769,32.6023525662736,31.7786687911203,32.2401042044261,317706.94396806,0.0,1.0
2017-05-08,36.89,37.35,36.46,36.86,187959,31.817481115604,32.214229321437,31.4466077927602,31.7916062326149,217924.463750196,0.0,1.0
2017-05-09,36.54,37.43,36.303,36.97,225283,31.5156074807311,32.2832290094079,31.3111959051172,31.886480803575,261198.862342508,0.0,1.0
2017-05-10,36.67,37.3,36.465,37.3,234703,31.6277319736839,32.1711045164551,31.4509202732583,32.1711045164551,272120.65086302,0.0,1.0
2017-05-11,35.85,36.73,35.79,36.73,201173,30.9204851719817,31.6794817396621,30.8687354060035,31.6794817396621,233245.112742769,0.0,1.0
2017-05-12,35.44,35.93,35.12,35.29,178739,30.5668617711306,30.9894848599526,30.2908630192468,30.437487356185,207234.560336277,0.0,1.0
2017-05-15,36.37,36.69,35.71,36.69,239482,31.3689831437928,31.6449818956766,30.7997357180325,31.6449818956766,277661.54548505,0.0,1.0
2017-05-16,36.78,37.0,36.23,36.85,212800,31.722606544644,31.9123556865641,31.2482336898437,31.7829812716185,246725.75341453,0.0,1.0
2017-05-17,35.64,36.5,35.36,36.04,303950,30.7393609910579,31.4811076367456,30.4978620831596,31.0843594309127,352407.39074411,0.0,1.0
2017-05-18,35.19,35.625,34.95,35.25,248364,30.3512377462213,30.7264235495634,30.1442386823085,30.4029875121995,287959.563068828,0.0,1.0
2017-05-19,35.74,36.3,35.28,35.52,264513,30.8256106010216,31.3086084168183,30.4288623951887,30.6358614591015,306683.126000647,0.0,1.0
2017-05-22,35.92,36.33,35.53,36.08,252264,30.9808598989563,31.3344832998074,30.6444864200979,31.1188592748981,292481.322647383,0.0,1.0
2017-05-23,36.99,37.26,35.74,36.04,213422,31.9037307255677,32.1366046724697,30.8256106010216,31.0843594309127,247446.916096034,0.0,1.0
2017-05-24,36.55,37.63,36.51,36.97,248271,31.5242324417275,32.4557282293353,31.489732597742,31.886480803575,287851.736494262,0.0,1.0
2017-05-25,36.61,37.29,36.42,36.75,182357,31.5759822077057,32.1624795554588,31.4121079487747,31.6967316616548,211429.361914537,0.0,1.0
2017-05-26,36.51,36.85,36.08,36.85,192609,31.489732597742,31.7829812716185,31.1188592748981,31.7829812716185,223315.792478474,0.0,1.0
2017-05-30,36.92,37.04,36.08,36.33,140356,31.8433559985931,31.9468555305495,31.1188592748981,31.3344832998074,162732.330104558,0.0,1.0
2017-05-31,36.47,36.9,35.49,36.88,227594,31.4552327537565,31.8261060766004,30.6099865761124,31.8088561546076,263878.294749186,0.0,1.0
2017-06-01,37.45,37.45,36.19,36.59,177171,32.3004789314007,32.3004789314007,31.2137338458582,31.558732285713,205416.581100591,0.0,1.0
2017-06-02,37.28,38.01,37.11,37.39,197839,32.1538545944624,32.7834767471973,32.0072302575241,32.2487291654224,229379.588015871,0.0,1.0
2017-06-05,38.08,38.4493,37.23,37.45,217803,32.8438514741719,33.1623712837678,32.1107297894805,32.3004789314007,252526.359355944,0.0,1.0
2017-06-06,37.88,38.09,37.24,37.88,166184,32.6713522542445,32.8524764351683,32.1193547504769,32.6713522542445,192677.972769927,0.0,1.0
2017-06-07,36.8,38.0,36.77,37.94,228747,31.7398564666367,32.7748517862009,31.7139815836476,32.7231020202227,265215.112388692,0.0,1.0
2017-06-08,38.75,38.93,36.5704,36.93,473979,33.4217238609286,33.5769731588632,31.5418273621601,31.8519809595895,549543.354688279,0.0,1.0
2017-06-09,38.56,39.0,38.0,38.79,403502,33.2578496019976,33.6373478858378,32.7748517862009,33.4562237049141,467830.521401644,0.0,1.0
2017-06-12,39.26,39.99,38.58,38.6,223930,33.8615968717434,34.4912190244783,33.2750995239903,33.2923494459831,259630.159596409,0.0,1.0
2017-06-13,39.35,39.95,39.185,39.59,235880,33.9392215207107,34.4567191804928,33.7969096642706,34.1462205846236,273485.294715317,0.0,1.0
2017-06-14,38.56,39.42,38.05,39.42,225512,33.2578496019976,33.9995962476853,32.8179765911828,33.9995962476853,261464.370789556,0.0,1.0
2017-06-15,36.77,38.07,36.47,37.73,254500,31.7139815836476,32.8352265131755,31.4552327537565,32.541977839299,295073.798139088,0.0,1.0
2017-06-16,36.0,36.4675,35.01,35.76,662261,31.0498595869272,31.4530765135074,30.1959884482867,30.8428605230143,767842.312885622,0.0,1.0
2017-06-19,36.66,37.02,36.07,36.47,304844,31.6191070126875,31.9296056085568,31.1102343139018,31.4552327537565,353443.917170579,0.0,1.0
2017-06-20,36.01,36.68,35.79,36.36,252864,31.0584845479236,31.6363569346803,30.8687354060035,31.3603581827965,293176.977967161,0.0,1.0
2017-06-21,35.68,36.615,35.58,36.29,221003,30.7738608350434,31.5802946882039,30.6876112250797,31.2999834558219,256236.521061426,0.0,1.0
2017-06-22,36.35,36.65,35.625,35.89,155856,31.3517332218001,31.6104820516912,30.7264235495634,30.9549850159671,180703.425865484,0.0,1.0
2017-06-23,36.83,37.13,36.16,36.72,311461,31.7657313496258,32.0244801795169,31.1878589628691,31.6708567786657,361115.835922195,0.0,1.0
2017-06-26,36.93,37.324,36.29,37.09,190369,31.8519809595895,32.1918044228464,31.2999834558219,31.9899803355314,220718.679284637,0.0,1.0
2017-06-27,35.89,37.45,35.89,37.08,292429,30.9549850159671,32.3004789314007,30.9549850159671,31.981355374535,339049.649178843,0.0,1.0
2017-06-28,37.18,37.6,36.35,37.02,333046,32.0676049844987,32.4298533463462,31.3517332218001,31.9296056085568,386142.036051202,0.0,1.0
2017-06-29,37.13,37.83,36.77,37.6,235160,32.0244801795169,32.6282274492627,31.7139815836476,32.4298533463462,272650.508331583,0.0,1.0
2017-06-30,37.43,37.99,37.26,37.26,213803,32.2832290094079,32.7662268252046,32.1366046724697,32.1366046724697,247888.657224093,0.0,1.0
2017-07-03,38.21,38.56,37.66,37.72,182425,32.9559759671247,33.2578496019976,32.4816031123244,32.5333528783026,211508.202850779,0.0,1.0
2017-07-05,37.22,38.21,37.13,38.21,280003,32.1021048284842,32.9559759671247,32.0244801795169,32.9559759671247,324642.627506244,0.0,1.0
2017-07-06,36.96,37.65,36.54,36.85,225803,31.8778558425786,32.472978151328,31.5156074807311,31.7829812716185,261801.763619649,0.0,1.0
2017-07-07,37.18,37.29,36.195,36.91,180386,32.0676049844987,32.1624795554588,31.2180463263564,31.8347310375967,209144.134189067,0.0,1.0
2017-07-10,37.5,37.9913,36.57,36.78,318186,32.3436037363825,32.7673480701341,31.5414823637202,31.722606544644,368912.972631371,0.0,1.0
2017-07-11,38.0,38.52,37.285,37.72,408824,32.7748517862009,33.2233497580121,32.1581670749606,32.5333528783026,474000.984088074,0.0,1.0
2017-07-12,37.66,38.93,37.64,38.49,275712,32.4816031123244,33.5769731588632,32.4643531903317,33.197474875023,319667.5325443,0.0,1.0
2017-07-13,37.75,37.91,36.92,37.73,344504,32.5592277612917,32.6972271372336,31.8433559985931,32.541977839299,399426.733807892,0.0,1.0
2017-07-14,37.5,37.95,37.49,37.82,208825,32.3436037363825,32.7317269812191,32.3349787753861,32.6196024882663,242117.036921003,0.0,1.0
2017-07-17,39.37,39.93,37.76,37.76,490558,33.9564714427034,34.4394692585001,32.5678527222881,32.5678527222881,568765.470599274,0.0,1.0
2017-07-18,37.89,39.32,37.73,39.17,456782,32.6799772152409,33.9133466377216,32.541977839299,33.7839722227761,529604.713797914,0.0,1.0
2017-07-19,38.49,38.79,37.65,37.99,355793,33.197474875023,33.4562237049141,32.472978151328,32.7662268252046,412515.488649512,0.0,1.0
2017-07-20,38.41,38.815,37.9,38.25,454864,33.128475187052,33.477786107405,32.6886021762372,32.9904758111102,527380.935625692,0.0,1.0
2017-07-21,37.75,39.35,37.54,38.94,288612,32.5592277612917,33.9392215207107,32.378103580368,33.5855981198596,334624.121919523,0.0,1.0
2017-07-24,37.85,38.89,37.39,37.75,305131,32.6454773712554,33.5424733148777,32.2487291654224,32.5592277612917,353776.672298539,0.0,1.0
2017-07-25,38.97,39.26,38.3,38.84,435669,33.6114730028487,33.8615968717434,33.033600616092,33.4993485098959,505125.762520466,0.0,1.0
2017-07-26,38.55,39.37,38.08,39.09,481936,33.2492246410012,33.9564714427034,32.8438514741719,33.7149725348051,558768.903654066,0.0,1.0
2017-07-27,40.13,41.38,38.16,41.0,572091,34.6119684784275,35.6900886029735,32.9128511621428,35.3623400851115,663296.912578346,0.0,1.0
2017-07-28,40.62,41.29,39.75,40.1,740414,35.0345915672495,35.6124639540062,34.2842199605655,34.5860935954384,858454.896563282,0.0,1.0
2017-07-31,40.43,41.34,40.4,41.05,464015,34.8707173083185,35.6555887589881,34.8448424253294,35.4054648900934,537990.838677836,0.0,1.0
2017-08-01,39.94,40.78,39.89,40.45,633605,34.4480942194965,35.1725909431914,34.4049694145146,34.8879672303113,734617.814813033,0.0,1.0
2017-08-02,39.99,40.28,39.5,39.74,308136,34.4912190244783,34.741342893373,34.0685959356562,34.2755949995691,357260.746025093,0.0,1.0
2017-08-03,39.8,40.07,39.61,39.88,284770,34.3273447655473,34.5602187124492,34.1634705066163,34.3963444535182,330169.609021879,0.0,1.0
2017-08-04,39.87,40.569,39.86,40.17,402706,34.3877194925219,34.990604266168,34.3790945315255,34.6464683224129,466907.618677405,0.0,1.0
2017-08-07,40.03,40.7,39.92,39.98,603871,34.5257188684638,35.1035912552205,34.4308442975037,34.4825940634819,700143.456015911,0.0,1.0
2017-08-08,39.15,39.97,38.79,39.51,647317,33.7667223007833,34.4739691024856,33.4562237049141,34.0772208966526,750515.857721024,0.0,1.0
2017-08-09,38.72,39.11,38.56,38.99,254494,33.3958489779395,33.7322224567979,33.2578496019976,33.6287229248414,295066.841585891,0.0,1.0
2017-08-10,38.4,38.83,38.25,38.57,330012,33.1198502260557,33.4907235488995,32.9904758111102,33.2664745629939,382624.338984192,0.0,1.0
2017-08-11,37.9,38.91,37.51,37.51,471184,32.6886021762372,33.5597232368705,32.3522286973789,32.3522286973789,546302.760323648,0.0,1.0
2017-08-14,38.37,38.64,38.05,38.32,205190,33.0939753430666,33.3268492899685,32.8179765911828,33.0508505380847,237902.525108682,0.0,1.0
2017-08-15,37.69,38.28,37.63,38.26,145402,32.5074779953135,33.0163506940993,32.4557282293353,32.9991007721065,168582.791343889,0.0,1.0
2017-08-16,38.29,38.81,38.08,38.09,171590,33.0249756550956,33.4734736269068,32.8438514741719,32.8524764351683,198945.827201125,0.0,1.0
2017-08-17,37.63,38.66,37.59,38.31,304836,32.4557282293353,33.3440992119613,32.4212283853498,33.0422255770884,353434.641766315,0.0,1.0
2017-08-18,37.96,38.18,37.01,37.24,255398,32.8956012401501,33.0862501409097,32.0723446232338,32.2716593831188,294717.461134806,0.18,1.0
2017-08-21,37.92,38.35,37.89,38.06,215478,32.8609378036484,33.2335697460421,32.8349402262721,32.9822598314044,248651.630358913,0.0,1.0
2017-08-22,39.75,39.95,38.09,38.23,419096,34.4467900236029,34.6201072061116,33.0082574087808,33.1295794365368,483617.370111561,0.0,1.0
2017-08-23,40.0,40.59,39.18,39.31,461499,34.6634365017388,35.1747221901394,33.9528360534531,34.0654922220838,532548.467866826,0.0,1.0
2017-08-24,39.99,40.52,39.53,40.1,303787,34.6547706426133,35.1140611762614,34.2561411228433,34.7500950929931,350556.125599101,0.0,1.0
2017-08-25,40.08,40.55,40.0,40.29,201491,34.7327633747422,35.1400587536377,34.6634365017388,34.9147464163764,232511.2802822,0.0,1.0
2017-08-28,39.85,40.67,39.65,40.39,273830,34.5334486148572,35.2440490631429,34.3601314323486,35.0014050076307,315987.135304677,0.0,1.0
2017-08-29,40.26,40.36,39.05,39.39,222342,34.8887488390001,34.9754074302544,33.8401798848225,34.1348190950873,256572.36839613,0.0,1.0
2017-08-30,40.23,40.48,39.725,40.08,584173,34.8627512616238,35.0793977397596,34.4251253757893,34.7327633747422,674108.581208555,0.0,1.0
2017-08-31,40.53,41.1199,40.23,40.75,466462,35.1227270353868,35.6339260651962,34.8627512616238,35.3133759361464,538275.539964541,0.0,1.0
2017-09-01,40.88,41.34,40.69,40.83,292565,35.426032104777,35.824661624547,35.2613807813938,35.3827028091498,337606.457438604,0.0,1.0
2017-09-05,40.24,41.63,39.8,40.59,964796,34.8714171207492,36.0759715391846,34.4901193192301,35.1747221901394,1113329.89151448,0.0,1.0
2017-09-06,40.01,40.6286,39.82,40.39,446518,34.6721023608642,35.2081724063636,34.5074510374809,35.0014050076307,515261.087835422,0.0,1.0
2017-09-07,39.3,40.02,38.9,40.02,504740,34.0568263629583,34.6807682199896,33.710191997941,34.6807682199896,582446.578803209,0.0,1.0
2017-09-08,38.93,39.2,38.38,39.2,412052,33.7361895753173,33.970167771704,33.2595673234184,33.970167771704,475488.920412528,0.0,1.0
2017-09-11,39.31,39.975,39.14,39.21,386944,34.0654922220838,34.6417718539252,33.9181726169514,33.9788336308294,446515.451496669,0.0,1.0
2017-09-12,40.0,40.13,39.24,39.56,613539,34.6634365017388,34.7760926703694,34.0048312082057,34.2821387002196,707995.58488002,0.0,1.0
2017-09-13,40.71,41.23,39.58,39.78,520426,35.2787124996446,35.7293371741672,34.2994704184705,34.4727876009792,600547.496176722,0.0,1.0
2017-09-14,40.59,40.7,39.86,40.02,271114,35.1747221901394,35.2700466405192,34.5421144739827,34.6807682199896,312852.997118622,0.0,1.0
2017-09-15,41.42,41.51,40.435,40.5,635458,35.8939884975505,35.9719812296794,35.0404013736952,35.0967294580105,733289.095520722,0.0,1.0
2017-09-18,42.24,42.56,41.435,41.45,334201,36.6045889458361,36.8818964378501,35.9069872862387,35.9199860749268,385652.472723801,0.0,1.0
2017-09-19,42.95,42.99,41.86,42.21,339432,37.219864943742,37.2545283802437,36.2752862990696,36.5785913684598,391688.804406884,0.0,1.0
2017-09-20,44.75,44.94,42.96,43.0,601466,38.7797195863202,38.9443709097035,37.2285308028674,37.2631942393692,694063.902140609,0.0,1.0
2017-09-21,43.88,44.7,43.48,44.67,348804,38.0257898424074,38.7363902906931,37.67915547739,38.7103927133168,402503.658265393,0.0,1.0
2017-09-22,44.74,44.89,43.26,43.57,285315,38.7710537271948,38.9010416140763,37.4885065766305,37.757148209519,329240.29328216,0.0,1.0
2017-09-25,46.29,46.48,44.72,44.72,569995,40.1142618916372,40.2789132150205,38.7537220089439,38.7537220089439,657747.825979583,0.0,1.0
2017-09-26,46.63,47.53,46.24,46.25,666592,40.408901101902,41.1888284231911,40.07093259601,40.0795984551355,769216.289292681,0.0,1.0
2017-09-27,47.49,47.62,45.87,46.83,583640,41.1541649866894,41.26682115532,39.7502958083689,40.5822182844107,673493.523898847,0.0,1.0
2017-09-28,47.39,47.66,47.17,47.26,405957,41.067506395435,41.3014845918217,40.8768574946754,40.9548502268044,468455.572752732,0.0,1.0
2017-09-29,48.03,48.19,47.12,47.23,490109,41.6221213794628,41.7607751254698,40.8335281990483,40.9288526494281,565563.082558668,0.0,1.0
2017-10-02,50.0,50.01,48.25,48.39,572704,43.3292956271735,43.3379614862989,41.8127702802224,41.9340923079785,660873.886489901,0.0,1.0
2017-10-03,50.22,50.52,49.85,50.41,570940,43.519944527933,43.7799203016961,43.1993077402919,43.6845958513163,658838.312204113,0.0,1.0
2017-10-04,50.14,50.59,49.8,50.0,359761,43.4506176549296,43.8405813155741,43.1559784446648,43.3292956271735,415147.528701551,0.0,1.0
2017-10-05,50.09,50.84,49.97,50.62,677447,43.4072883593024,44.05722779371,43.3032980497972,43.8665788929504,781742.456453812,0.0,1.0
2017-10-06,49.75,50.23,49.38,49.84,440697,43.1126491490376,43.5286103870585,42.7920123613965,43.1906418811665,508543.923483056,0.0,1.0
2017-10-09,49.75,50.0,49.38,49.75,855599,43.1126491490376,43.3292956271735,42.7920123613965,43.1126491490376,987321.611874324,0.0,1.0
2017-10-10,49.52,50.18,49.275,50.01,602769,42.9133343891526,43.4852810914313,42.7010208405794,43.3379614862989,695567.503781414,0.0,1.0
2017-10-11,49.3,49.79,49.25,49.57,455405,42.722685488393,43.1473125855393,42.6793561927659,42.9566636847798,525516.274160707,0.0,1.0
2017-10-12,49.55,49.73,49.05,49.3,353649,42.9393319665289,43.0953174307867,42.5060390102572,42.722685488393,408094.56382925,0.0,1.0
2017-10-13,49.92,50.92,49.69,50.32,617348,43.25996875417,44.1265546667135,43.060653994285,43.6066031191874,712390.994434764,0.0,1.0
2017-10-16,49.92,50.979,49.71,50.33,459939,43.25996875417,44.1776832355535,43.0779857125359,43.6152689783128,530748.300131095,0.0,1.0
2017-10-17,49.97,50.33,49.88,50.18,528896,43.3032980497972,43.6152689783128,43.2253053176683,43.4852810914313,610321.483818801,0.0,1.0
2017-10-18,50.0,50.39,49.76,49.95,281092,43.3292956271735,43.6672641330654,43.121315008163,43.2859663315463,324367.146905241,0.0,1.0
2017-10-19,49.85,49.92,49.13,49.75,312387,43.1993077402919,43.25996875417,42.5753658832606,43.1126491490376,360480.127219158,0.0,1.0
2017-10-20,50.09,50.56,49.84,50.51,379240,43.4072883593024,43.8145837381978,43.1906418811665,43.7712544425706,437625.39237098,0.0,1.0
2017-10-23,50.0,50.35,49.76,49.89,287835,43.4852810914313,43.7896780590713,43.2765517421924,43.3896134730301,330956.812024285,0.18,1.0
2017-10-24,51.11,51.66,49.92,50.09,269624,44.4506543316611,44.9289924236668,43.415704641685,43.5635545973959,310017.542985515,0.0,1.0
2017-10-25,50.47,51.08,49.85,50.84,490404,43.8940427336907,44.4245631630062,43.354825248157,44.2158338137673,563873.554098554,0.0,1.0
2017-10-26,50.18,51.24,49.59,50.97,480678,43.6418281033604,44.5637160624988,43.1287017864816,44.3288955446051,552690.45977803,0.0,1.0
2017-10-27,50.29,50.56,49.43,49.71,379203,43.7374957217616,43.9723162396553,42.989548886989,43.233066461101,436013.049108151,0.0,1.0
2017-10-30,49.02,50.1,48.7,50.03,299039,42.6329695820392,43.5722516536142,42.3546637830541,43.5113722600861,343839.33194688,0.0,1.0
2017-10-31,49.79,50.07,48.3,48.89,343816,43.3026429108473,43.5461604849593,42.0067815343226,42.5199078512015,395324.568877799,0.0,1.0
2017-11-01,49.1,51.88,48.89,50.7,415823,42.7025460317855,45.1203276604691,42.5199078512015,44.0940750267113,478119.250426022,0.0,1.0
2017-11-02,49.29,50.31,49.05,49.33,267082,42.867790099933,43.7548898341982,42.6590607506941,42.9025783248061,307094.714920249,0.0,1.0
2017-11-03,49.26,49.64,48.97,49.38,242055,42.8416989312781,43.172187067573,42.5894843009478,42.9460636058975,278318.311305221,0.0,1.0
2017-11-06,49.23,49.83,48.96,49.74,203347,42.8156077626232,43.3374311357204,42.5807872447295,43.2591576297558,233811.297634764,0.0,1.0
2017-11-07,48.84,49.21,47.88,49.2,307202,42.4764225701101,42.7982136501867,41.6415051731546,42.7895165939684,353225.266445999,0.0,1.0
2017-11-08,48.82,48.92,47.49,48.54,356347,42.4590284576735,42.5459990198564,41.3023199806414,42.2155108835615,409732.892436353,0.0,1.0
2017-11-09,48.0,49.0,47.71,47.96,308771,41.745869847774,42.6155754696027,41.4936552174437,41.7110816229009,355029.325153475,0.0,1.0
2017-11-10,46.6,48.07,46.27,48.07,320961,40.528281977214,41.806749241302,40.2412791220105,41.806749241302,369045.562020346,0.0,1.0
2017-11-13,46.24,46.6,45.5727,46.0,296116,40.2151879533557,40.528281977214,39.6348333919094,40.0064586041168,340478.424616127,0.0,1.0
2017-11-14,45.35,45.89,44.86,45.54,363178,39.4411499499282,39.9107909857156,39.0149941952321,39.6063940180756,417587.274227789,0.0,1.0
2017-11-15,44.99,45.49,44.08,44.56,403073,39.1280559260699,39.5629087369842,38.3366238102058,38.7540825086836,463459.117525889,0.0,1.0
2017-11-16,45.52,45.7499,44.99,45.24,296810,39.588999905639,39.7889452280974,39.1280559260699,39.345482331527,341276.395771633,0.0,1.0
2017-11-17,45.79,45.89,45.05,45.23,213965,39.8238204235328,39.9107909857156,39.1802382633796,39.3367852753087,246020.026351125,0.0,1.0
2017-11-20,46.75,46.85,45.79,45.79,293074,40.6587378204883,40.7457083826711,39.8238204235328,39.8238204235328,336980.689378307,0.0,1.0
2017-11-21,48.02,48.22,47.38,47.38,258169,41.7632639602106,41.9372050845763,41.2066523622403,41.2066523622403,296846.419662298,0.0,1.0
2017-11-22,48.25,48.91,48.05,48.27,236675,41.9632962532312,42.5373019636381,41.7893551288655,41.9806903656678,272132.310128537,0.0,1.0
2017-11-24,48.21,48.815,48.04,48.51,72854,41.928508028358,42.4546799295644,41.7806580726472,42.1894197149066,83768.5742985296,0.0,1.0
2017-11-27,48.17,48.37,47.48,48.28,250121,41.8937198034849,42.0676609278506,41.2936229244231,41.9893874218861,287592.713812865,0.0,1.0
2017-11-28,48.35,48.54,47.75,48.12,163654,42.0502668154141,42.2155108835615,41.5284434423169,41.8502345223935,188171.716834375,0.0,1.0
2017-11-29,48.96,49.24,48.25,48.55,233564,42.5807872447295,42.8243048188415,41.9632962532312,42.2242079397798,268555.237700905,0.0,1.0
2017-11-30,49.43,49.71,49.05,49.32,203214,42.989548886989,43.233066461101,42.6590607506941,42.8938812685878,233658.372326864,0.0,1.0
2017-12-01,49.37,50.15,48.27,49.58,411737,42.9373665496793,43.6157369347056,41.9806903656678,43.1200047302633,473421.109011909,0.0,1.0
2017-12-04,50.47,51.04,50.01,50.28,350070,43.8940427336907,44.3897749381331,43.4939781476496,43.7287986655433,402515.507792108,0.0,1.0
2017-12-05,50.31,50.48,49.71,50.1,386478,43.7548898341982,43.902739789909,43.233066461101,43.5722516536142,444377.948468815,0.0,1.0
2017-12-06,50.21,51.025,50.03,50.17,283492,43.6679192720153,44.3767293538056,43.5113722600861,43.6331310471422,325963.168323479,0.0,1.0
2017-12-07,50.5,50.66,49.72,50.13,372032,43.9201339023456,44.0592868018382,43.2417635173193,43.598342822269,427767.730439379,0.0,1.0
2017-12-08,51.56,52.0,50.54,50.91,350173,44.8420218614839,45.2246923350885,43.9549221272187,44.2767132072953,402633.938669654,0.0,1.0
2017-12-11,50.65,52.21,50.49,52.21,363248,44.0505897456199,45.4073305156725,43.9114368461273,45.4073305156725,417667.761231946,0.0,1.0
2017-12-12,50.89,51.25,50.53,50.72,277344,44.2593190948588,44.5724131187171,43.9462250710005,44.1114691391479,318894.109729752,0.0,1.0
2017-12-13,51.17,51.55,50.69,51.06,267709,44.5028366689708,44.8333248052657,44.085377970493,44.4071690505696,307815.648514632,0.0,1.0
2017-12-14,49.7,51.53,49.67,51.11,262751,43.2243694048827,44.8159306928291,43.1982782362278,44.4506543316611,302114.868991585,0.0,1.0
2017-12-15,50.57,50.86,49.97,50.64,617949,43.9810132958736,44.2332279262039,43.4591899227764,44.0418926894016,710526.624745408,0.0,1.0
2017-12-18,52.84,52.88,51.14,51.14,459626,45.9552450574246,45.9900332822977,44.4767455003159,44.4767455003159,528484.568184806,0.0,1.0
2017-12-19,52.54,52.75,52.06,52.64,302796,45.694333370876,45.87697155146,45.2768746723983,45.7813039330589,348159.184441452,0.0,1.0
2017-12-20,52.6,53.61,52.0,53.04,406969,45.7465157081857,46.6249183862326,45.2246923350885,46.1291861817903,467938.794214432,0.0,1.0
2017-12-21,52.08,52.62,51.87,52.62,228126,45.2942687848348,45.7639098206223,45.1116306042508,45.7639098206223,262302.547292206,0.0,1.0
2017-12-22,51.63,52.17,51.19,52.17,164061,44.9029012550119,45.3725422907994,44.5202307814073,45.3725422907994,188639.691272834,0.0,1.0
2017-12-26,52.39,52.65,51.63,51.74,160297,45.5638775276017,45.7900009892771,44.9029012550119,44.9985688734131,184311.790077846,0.0,1.0
2017-12-27,51.62,52.85,51.39,52.49,163993,44.8942041987937,45.9639421136429,44.6941719057731,45.6508480897846,188561.503897366,0.0,1.0
2017-12-28,52.04,52.07,51.59,51.81,133960,45.2594805599617,45.2855717286165,44.8681130301388,45.0594482669411,154029.129670725,0.0,1.0
2017-12-29,50.99,52.16,50.93,52.16,214197,44.3462896570416,45.3638452345811,44.2941073197319,45.3638452345811,246286.78327919,0.0,1.0
2018-01-02,53.07,53.3,51.36,51.36,411720,46.1552773504452,46.3553096434658,44.6680807371182,44.6680807371182,473401.562168042,0.0,1.0
2018-01-03,52.66,53.23,52.14,53.16,298149,45.7986980454954,46.2944302499377,45.3464511221446,46.2335508564097,342815.997179733,0.0,1.0
2018-01-04,53.62,54.44,52.71,53.0,327071,46.6336154424509,47.3467740523504,45.8421833265869,46.0943979569172,376070.927668959,0.0,1.0
2018-01-05,52.73,53.77,52.66,53.77,207451,45.8595774390234,46.7640712857252,45.7986980454954,46.7640712857252,238530.135707089,0.0,1.0
2018-01-08,53.13,53.35,51.97,53.28,437892,46.2074596877549,46.3987949245572,45.1986011664337,46.3379155310292,503494.50320822,0.0,1.0
2018-01-09,51.99,53.18,51.8,53.01,289386,45.2159952788703,46.2509449688463,45.0507512107228,46.1030950131355,332740.174073547,0.0,1.0
2018-01-10,52.38,52.68,51.91,52.33,297552,45.5551804713834,45.816092157932,45.146418829124,45.511695190292,342129.558015703,0.0,1.0
2018-01-11,54.09,54.42,52.41,52.57,992816,47.0423770847104,47.3293799399138,45.5812716400383,45.7204245395309,1141554.07885317,0.0,1.0
2018-01-12,53.72,54.33,53.4,54.33,352723,46.7205860046338,47.2511064339492,46.4422802056486,47.2511064339492,405565.96524968,0.0,1.0
2018-01-16,52.42,54.61,52.3,53.9,391528,45.5899686962566,47.4946240080613,45.4856040216371,46.8771330165629,450184.510911612,0.0,1.0
2018-01-17,52.95,53.19,52.41,52.88,510120,46.0509126758257,46.2596420250646,45.5812716400383,45.9900332822977,586543.293726712,0.0,1.0
2018-01-18,52.96,53.34,52.31,52.68,457657,46.059609732044,46.3900978683389,45.4943010778554,45.816092157932,526220.583739288,0.0,1.0
2018-01-19,53.66,54.11,52.73,53.1,866748,46.6684036673241,47.0597711971469,45.8595774390234,46.1813685191,996599.283994039,0.0,1.0
2018-01-22,53.7,54.1,52.99,53.69,366125,46.7031918921972,47.0510741409287,46.0857009006989,46.6944948359789,420975.777102823,0.0,1.0
2018-01-23,53.74,54.02,52.12,53.61,435558,46.7379801170704,46.9814976911824,45.329057009708,46.6249183862326,500810.836526736,0.0,1.0
2018-01-24,53.61,54.4,53.36,54.4,345433,46.6249183862326,47.3119858274772,46.4074919807755,47.3119858274772,397183.81867384,0.0,1.0
2018-01-25,53.51,54.5,53.01,54.29,330602,46.5379478240498,47.3989563896601,46.1030950131355,47.2163182090761,380130.922121536,0.0,1.0
2018-01-26,53.62,54.14,53.41,53.64,169925,46.6336154424509,47.0858623658018,46.4509772618669,46.6510095548875,195382.20259255,0.0,1.0
2018-01-29,52.99,54.0,52.9,53.74,278065,46.0857009006989,46.9641035787458,46.0074273947343,46.7379801170704,319723.125872575,0.0,1.0
2018-01-30,51.87,52.84,51.02,52.68,457842,45.1116306042508,45.9552450574246,44.3723808256965,45.816092157932,526433.299393133,0.0,1.0
2018-01-31,51.4,52.21,50.87,52.18,547351,44.7028689619914,45.4073305156725,44.2419249824222,45.3812393470177,629352.031609443,0.0,1.0
2018-02-01,50.41,51.63,49.03,51.29,662295,43.841860396381,44.9029012550119,42.6416666382575,44.6072013435902,761516.291693587,0.0,1.0
2018-02-02,48.01,49.73,47.8,49.71,751992,41.7545669039923,43.2504605735376,41.5719287234083,43.233066461101,864651.189006778,0.0,1.0
2018-02-05,46.03,48.23,46.03,47.39,753977,40.1890967847008,42.1099313040652,40.1890967847008,41.3765217603079,863556.638157933,0.18,1.0
2018-02-06,47.62,47.83,44.25,44.88,636257,41.5773362782414,41.7606886641807,38.6349670372151,39.1850241950331,728727.740931689,0.0,1.0
2018-02-07,47.24,48.09,46.89,47.19,613835,41.2455557703512,41.9876963801056,40.9399684604523,41.2019004403656,703047.027938086,0.0,1.0
2018-02-08,46.47,47.61,46.38,47.34,635978,40.5732636885737,41.5686052122443,40.4946840945997,41.3328664303223,728408.192322054,0.0,1.0
2018-02-09,47.53,47.77,45.38,46.96,591961,41.4987566842674,41.7083022681981,39.6215774948886,41.0010859224321,677993.958808569,0.0,1.0
2018-02-12,48.69,49.12,47.39,47.65,359728,42.5115603399323,42.886996177808,41.3765217603079,41.6035294762327,412009.255363594,0.0,1.0
2018-02-13,49.41,49.64,48.25,48.45,414541,43.1401970917242,43.3410116096578,42.1273934360594,42.3020147560016,474788.531133745,0.0,1.0
2018-02-14,51.43,51.54,48.77,48.81,408510,44.9038724231406,44.9999141491088,42.5814088679091,42.6163331318976,467881.012622265,0.0,1.0
2018-02-15,51.7,52.19,51.02,51.9,436871,45.1396112050626,45.567433438921,44.5458987172591,45.3142325250048,500363.873259654,0.0,1.0
2018-02-16,52.34,53.03,50.88,51.39,712750,45.6983994288777,46.3008429826783,44.4236637932995,44.8689481591522,816337.890740787,0.0,1.0
2018-02-20,51.05,52.49,50.91,51.47,494912,44.5720919152504,45.8293654188343,44.4498569912908,44.938796687129,566840.292083205,0.0,1.0
2018-02-21,50.56,51.91,50.53,51.2,326453,44.144269681392,45.3229635910019,44.1180764834006,44.7030579052071,373898.215988779,0.0,1.0
2018-02-22,50.76,51.37,50.54,50.95,285767,44.3188910013342,44.8514860271579,44.1268075493977,44.4847812552793,327299.095087089,0.0,1.0
2018-02-23,51.15,51.4,50.7,51.08,256709,44.6594025752215,44.8776792251493,44.2665046053515,44.5982851132417,294017.935593373,0.0,1.0
2018-02-26,52.0,52.27,50.98,51.91,289217,45.4015431849759,45.6372819668979,44.5109744532706,45.3229635910019,331250.502625575,0.0,1.0
2018-02-27,51.61,52.22,51.43,51.73,355243,45.0610316110886,45.5936266369124,44.9038724231406,45.1658044030539,406872.425563563,0.0,1.0
2018-02-28,50.94,52.17,50.92,51.74,597977,44.4760501892822,45.5499713069268,44.458588057288,45.174535469051,684884.297287272,0.0,1.0
2018-03-01,51.27,52.33,50.74,51.21,468552,44.7641753671868,45.6896683628806,44.30142886934,44.7117889712042,536649.247818138,0.0,1.0
2018-03-02,50.33,50.47,48.65,50.08,393029,43.9434551634584,44.065690087418,42.4766360759438,43.7251785135307,450150.073461888,0.0,1.0
2018-03-05,50.56,51.17,49.59,49.93,345515,44.144269681392,44.6768647072157,43.2973562796722,43.594212523574,395730.601640551,0.0,1.0
2018-03-06,51.21,51.64,50.08,50.92,265021,44.7117889712042,45.0872248090799,43.7251785135307,44.458588057288,303537.964422328,0.0,1.0
2018-03-07,51.66,52.1,50.44,50.58,292366,45.1046869410741,45.488853844947,44.0394968894266,44.1617318133862,334857.164173022,0.0,1.0
2018-03-08,50.98,51.88,50.42,51.54,166604,44.5109744532706,45.2967703930106,44.0220347574324,44.9999141491088,190817.478707791,0.0,1.0
2018-03-09,51.73,52.47,51.29,51.38,331882,45.1658044030539,45.8119032868401,44.7816374991811,44.8602170931551,380116.242518182,0.0,1.0
2018-03-12,52.3,52.66,51.69,51.69,265394,45.6634751648892,45.9777935407852,45.1308801390655,45.1308801390655,303965.174570692,0.0,1.0
2018-03-13,51.96,53.07,51.83,52.5,357990,45.3666189209875,46.3357672466668,45.253115063025,45.8380964848315,410018.662232612,0.0,1.0
2018-03-14,50.29,52.82,50.15,52.41,510500,43.90853089947,46.117490596739,43.7862959755104,45.7595168908575,584693.78214405,0.0,1.0
2018-03-15,49.31,50.44,49.21,50.31,314112,43.0528864317531,44.0394968894266,42.965575771782,43.9259930314642,359763.630356184,0.0,1.0
2018-03-16,49.36,50.06,48.45,49.31,835790,43.0965417617387,43.7077163815364,42.3020147560016,43.0528864317531,957259.972924928,0.0,1.0
2018-03-19,48.22,49.19,47.45,48.52,283720,42.1012002380681,42.9481136397878,41.4289081562905,42.3631322179814,324954.59328092,0.0,1.0
2018-03-20,46.1,48.32,46.04,48.21,618872,40.2502142466806,42.1885108980392,40.1978278506979,42.0924691720709,708816.082944275,0.0,1.0
2018-03-21,46.79,47.59,46.29,46.29,366849,40.8526578004812,41.5511430802501,40.4161045006257,40.4161045006257,420165.189590133,0.0,1.0
2018-03-22,44.02,46.18,43.99,45.84,490136,38.4341525192815,40.3200627746575,38.4079593212902,40.0232065307557,561370.169647319,0.0,1.0
2018-03-23,42.76,44.86,42.72,44.52,621440,37.3340382036456,39.1675620630388,37.2991139396571,38.8707058191371,711757.304555531,0.0,1.0
2018-03-26,43.42,43.68,42.51,43.61,557733,37.9102885594549,38.1372962753798,37.1157615537178,38.0761788134,638791.414684716,0.0,1.0
2018-03-27,43.36,44.14,43.12,43.59,493802,37.8579021634722,38.5389253112469,37.6483565795416,38.0587166814058,565568.96965778,0.0,1.0
2018-03-28,43.19,43.43,42.44,43.25,808708,37.7094740415213,37.919019625452,37.054644091738,37.761860437504,926241.996415575,0.0,1.0
2018-03-29,44.12,44.45,43.6,43.6,432613,38.5214631792526,38.8095883571573,38.0674477474029,38.0674477474029,495487.0346223,0.0,1.0
2018-04-02,42.66,44.33,42.11,43.81,312788,37.2467275436745,38.704815565192,36.7665189138334,38.2508001333422,358247.20612982,0.0,1.0
2018-04-03,42.98,43.42,42.64,42.91,362934,37.526121655582,37.9102885594549,37.2292654116803,37.4650041936022,415681.20103559,0.0,1.0
2018-04-04,43.83,43.92,41.75,42.01,383550,38.2682622653364,38.3468418593104,36.4522005379374,36.6792082538623,439293.438082959,0.0,1.0
2018-04-05,45.56,45.99,44.18,44.18,461656,39.7787366828366,40.1541725207124,38.5738495752353,38.5738495752353,528751.014083239,0.0,1.0
2018-04-06,45.59,45.88,45.0,45.0,887649,39.8049298808279,40.0581307947441,39.2897969869984,39.2897969869984,1016655.92757372,0.0,1.0
2018-04-09,46.12,46.97,45.64,45.98,434920,40.2676763786748,41.0098169884292,39.8485852108135,40.1454414547152,498129.323663252,0.0,1.0
2018-04-10,47.84,48.13,46.7,47.35,365277,41.7694197301778,42.0226206440941,40.7740782065072,41.3415974963194,418364.722155206,0.0,1.0
2018-04-11,48.0,48.32,47.47,47.47,461088,41.9091167861316,42.1885108980392,41.4463702882847,41.4463702882847,528100.463508787,0.0,1.0
2018-04-12,48.17,48.69,47.98,48.12,427800,42.0575449080825,42.5115603399323,41.8916546541374,42.0138895780969,489974.534772233,0.0,1.0
2018-04-13,48.48,49.21,48.3,48.76,375800,42.3282079539929,42.965575771782,42.1710487660449,42.572677801912,430417.087815346,0.0,1.0
2018-04-16,49.35,49.56,48.3,48.77,227017,43.0878106957416,43.2711630816809,42.1710487660449,42.5814088679091,260010.633380991,0.0,1.0
2018-04-17,50.05,50.46,49.47,49.61,278102,43.6989853155393,44.0569590214209,43.1925834877069,43.3148184116664,318520.09833854,0.0,1.0
2018-04-18,51.28,52.26,50.73,50.94,526446,44.7729064331839,45.6285509009008,44.2926978033428,44.4760501892822,602957.302320484,0.0,1.0
2018-04-19,51.79,52.02,50.92,51.27,294879,45.2181907990366,45.4190053169701,44.458588057288,44.7641753671868,337735.392330765,0.0,1.0
2018-04-20,51.15,52.07,50.92,51.74,845452,44.6594025752215,45.4626606469557,44.458588057288,45.174535469051,968326.204703725,0.0,1.0
2018-04-23,50.98,51.89,50.56,50.81,516567,44.5109744532706,45.3055014590077,44.144269681392,44.3625463313197,591642.532734193,0.0,1.0
2018-04-24,50.01,51.87,49.4,51.48,446526,43.6640610515509,45.2880393270135,43.1314660257271,44.9475277531262,511422.087689822,0.0,1.0
2018-04-25,49.2,50.28,49.02,49.8,801633,42.9568447057849,43.8997998334729,42.7996855178369,43.4807086656116,918138.747622883,0.0,1.0
2018-04-26,52.31,53.11,49.97,49.97,919354,45.6722062308864,46.3706915106552,43.6291367875624,43.6291367875624,1052968.79018464,0.0,1.0
2018-04-27,54.9,55.17,53.58,53.62,666240,47.933552324138,48.16929110606,46.7810516125194,46.8159758765079,763068.335779926,0.0,1.0
2018-04-30,53.26,55.29,52.98,55.11,514363,46.6588166885599,48.4372131939631,46.4135206188491,48.2795228634347,587133.907892629,0.18,1.0
2018-05-01,53.39,53.51,51.96,52.83,469790,46.772704149497,46.8778310365159,45.5199420791883,46.2821120100754,536254.821184414,0.0,1.0
2018-05-02,53.16,54.05,53.0,53.91,306368,46.5712109493774,47.350902028101,46.4310417666856,47.2282539932456,349712.248146249,0.0,1.0
2018-05-03,53.95,54.1,52.69,53.58,314539,47.2632962889186,47.3947048976922,46.15946397522,46.9391550539436,359039.262650385,0.0,1.0
2018-05-04,55.03,55.53,53.28,53.44,274832,48.2094382720888,48.6474669680009,46.6763378363964,46.8165070190882,313714.606559856,0.0,1.0
2018-05-07,56.09,56.28,55.05,55.24,273643,49.1380591074225,49.3045100118691,48.2269594199253,48.3934103243719,312357.389542916,0.0,1.0
2018-05-08,56.4,56.41,55.77,55.83,145783,49.409636898888,49.4183974728063,48.8577207420388,48.9102841855482,166408.047418479,0.0,1.0
2018-05-09,56.71,56.94,56.03,56.58,326499,49.6812146903535,49.8827078904731,49.0854956639131,49.5673272294164,372691.336260648,0.0,1.0
2018-05-10,56.86,57.12,56.62,57.07,222643,49.8126232991272,50.0403982210015,49.6023695250894,49.9965953514103,254142.025485773,0.0,1.0
2018-05-11,57.06,57.86,56.93,57.17,192750,49.987834777492,50.6886806909514,49.8739473165549,50.0842010905927,220019.831804201,0.0,1.0
2018-05-14,56.64,57.61,56.47,57.11,228802,49.6198906729259,50.4696663429954,49.4709609163157,50.0316376470833,261172.386803968,0.0,1.0
2018-05-15,58.3,58.43,56.07,56.17,376670,51.0741459433541,51.1880334042913,49.120537959586,49.2081436987685,429960.415282431,0.0,1.0
2018-05-16,59.25,59.97,58.43,58.84,472373,51.9064004655872,52.5371617877006,51.1880334042913,51.5472169349392,539203.258152248,0.0,1.0
2018-05-17,59.01,59.88,58.82,59.06,348806,51.6961466915493,52.4583166224364,51.5296957871027,51.7399495611406,398154.279908152,0.0,1.0
2018-05-18,58.7,59.66,58.42,59.13,310208,51.4245689000838,52.2655839962351,51.179272830373,51.8012735785683,354095.522616434,0.0,1.0
2018-05-21,59.33,59.44,58.43,59.11,218383,51.9764850569331,52.0728513700338,51.1880334042913,51.7837524307318,249279.330370412,0.0,1.0
2018-05-22,59.19,60.48,59.17,59.5,186937,51.8538370220777,52.983951057531,51.8363158742412,52.1254148135432,213384.421779414,0.0,1.0
2018-05-23,59.39,59.45,58.62,58.79,146180,52.0290485004426,52.081611943952,51.3544843087379,51.503414065348,166861.214075944,0.0,1.0
2018-05-24,59.46,59.91,59.01,59.4,127945,52.0903725178703,52.4845983441912,51.6961466915493,52.0378090743608,146046.367731198,0.0,1.0
2018-05-25,58.53,58.96,58.02,58.95,165873,51.2756391434737,51.6523438219581,50.8288498736433,51.6435832480399,189340.334946087,0.0,1.0
2018-05-29,58.31,58.83,57.61,57.89,190903,51.0829065172724,51.538456361021,50.4696663429954,50.7149624127062,217911.522443151,0.0,1.0
2018-05-30,60.43,60.64,58.82,58.82,462635,52.9401481879398,53.1241202402229,51.5296957871027,51.5296957871027,528087.548050514,0.0,1.0
2018-05-31,59.94,61.49,59.75,60.89,506780,52.5108800659459,53.8687690232735,52.3444291614993,53.3431345881789,578478.082291741,0.0,1.0
2018-06-01,59.55,60.72,59.23,60.21,602808,52.1692176831344,53.1942048315688,51.8888793177507,52.7474155617384,688091.905422708,0.0,1.0
2018-06-04,58.1,59.69,57.82,59.44,413043,50.8989344649893,52.2918657179898,50.6536383952785,52.0728513700338,471479.384632439,0.0,1.0
2018-06-05,58.03,58.67,57.7,58.1,435631,50.8376104475616,51.3982871783291,50.5485115082596,50.8989344649893,497263.08352112,0.0,1.0
2018-06-06,58.0,58.71,57.76,58.5,756594,50.8113287258068,51.4333294740021,50.601074951769,51.249357421719,863635.199087253,0.0,1.0
2018-06-07,56.68,58.1,55.91,57.74,536649,49.6549329685988,50.8989344649893,48.9803687768941,50.5835538039325,612572.880507875,0.0,1.0
2018-06-08,55.87,57.06,55.74,56.77,447566,48.9453264812212,49.987834777492,48.831439020284,49.733778133863,510886.620188218,0.0,1.0
2018-06-11,57.21,57.43,55.88,56.02,462716,50.1192433862657,50.311976012467,48.9540870551394,49.0767350899948,528180.00774637,0.0,1.0
2018-06-12,56.82,57.62,56.42,57.27,233416,49.7775810034542,50.4784269169136,49.4271580467245,50.1718068297751,266439.16503455,0.0,1.0
2018-06-13,56.79,57.12,56.16,57.08,177619,49.7512992816995,50.0403982210015,49.1993831248502,50.0053559253285,202748.132322856,0.0,1.0
2018-06-14,56.72,57.1,56.27,57.07,173863,49.6899752642718,50.022877073165,49.2957494379509,49.9965953514103,198460.741981706,0.0,1.0
2018-06-15,56.1,56.56,55.19,56.06,401689,49.1468196813408,49.5498060815799,48.3496074547807,49.1117773856678,458519.046524502,0.0,1.0
2018-06-18,56.99,57.14,55.67,55.67,253771,49.9265107600643,50.057919368838,48.7701150028563,48.7701150028563,289673.944159709,0.0,1.0
2018-06-19,55.74,56.05,53.88,56.04,347893,48.831439020284,49.1030168117495,47.2019722714909,49.0942562378313,397112.110743756,0.0,1.0
2018-06-20,56.9,57.08,55.65,56.23,277837,49.8476655948002,50.0053559253285,48.7525938550198,49.2607071422779,317144.747128321,0.0,1.0
2018-06-21,55.46,56.84,55.15,56.64,260778,48.5861429505732,49.7951021512907,48.3145651591077,49.6198906729259,297672.27859007,0.0,1.0
2018-06-22,56.16,57.12,56.03,56.09,428954,49.1993831248502,50.0403982210015,49.0854956639131,49.1380591074225,489641.436740541,0.0,1.0
2018-06-25,52.13,54.01,51.06,53.8,465212,45.6688718357985,47.3158597324281,44.7314904265465,47.131887680145,531029.13615199,0.0,1.0
2018-06-26,52.85,53.08,51.54,52.09,285966,46.2996331579119,46.5011263580315,45.1519979746221,45.6338295401255,326423.819567939,0.0,1.0
2018-06-27,52.07,53.15,51.91,52.56,213946,45.616308392289,46.5624503754592,45.4761392095971,46.0455765142829,244214.59369744,0.0,1.0
2018-06-28,52.51,52.55,51.42,51.88,296508,46.0017736446917,46.0368159403646,45.0468710876032,45.4498574878424,338457.277761868,0.0,1.0
2018-06-29,52.57,53.35,52.49,52.92,278683,46.0543370882011,46.7376618538241,45.9842524968552,46.3609571753396,318110.437285034,0.0,1.0
2018-07-02,53.42,53.5,51.52,51.52,329902,46.7989858712518,46.8690704625977,45.1344768267857,45.1344768267857,376575.784964304,0.0,1.0
2018-07-03,53.07,54.24,52.93,54.24,78152,46.4923657841133,47.5173529325476,46.3697177492579,47.5173529325476,89208.7672900748,0.0,1.0
2018-07-05,54.25,54.27,53.17,54.08,254406,47.5261135064659,47.5436346543024,46.5799715232957,47.3771837498558,290398.782516107,0.0,1.0
2018-07-06,54.79,55.17,53.53,54.02,178626,47.999184498051,48.3320863069442,46.8953521843524,47.3246203063463,203897.600393552,0.0,1.0
2018-07-09,55.86,56.25,55.0,55.29,353344,48.9365659073029,49.2782282901144,48.1831565503341,48.4372131939631,403334.305831511,0.0,1.0
2018-07-10,55.95,56.62,55.32,55.92,200487,49.0154110725671,49.6023695250894,48.4634949157178,48.9891293508124,228851.444974988,0.0,1.0
2018-07-11,55.63,56.38,54.84,55.2,180167,48.7350727071834,49.3921157510515,48.0429873676422,48.3583680286989,205656.617570259,0.0,1.0
2018-07-12,55.92,56.21,55.11,56.21,154318,48.9891293508124,49.2431859944414,48.2795228634347,49.2431859944414,176150.559815101,0.0,1.0
2018-07-13,56.51,56.82,55.61,56.02,169672,49.5060032119887,49.7775810034542,48.7175515593469,49.0767350899948,193676.808829481,0.0,1.0
2018-07-16,56.47,56.67,55.92,56.67,302636,49.4709609163157,49.6461723946806,48.9891293508124,49.6461723946806,345452.253270538,0.0,1.0
2018-07-17,56.93,57.42,56.36,56.36,210088,49.8739473165549,50.3032154385488,49.3745946032151,49.3745946032151,239810.772628176,0.0,1.0
2018-07-18,56.76,57.35,56.51,56.7,301903,49.7250175599448,50.2418914211211,49.5060032119887,49.6724541164353,344615.550096932,0.0,1.0
2018-07-19,56.22,56.39,55.26,56.21,280624,49.2519465683597,49.4008763249698,48.4109314722084,49.2431859944414,320326.045552385,0.0,1.0
2018-07-20,55.66,56.55,55.55,56.34,232868,48.7613544289381,49.5410455076617,48.6649881158374,49.3570734553786,265813.635240367,0.0,1.0
2018-07-23,55.88,56.23,55.24,55.62,224847,48.9540870551394,49.2607071422779,48.3934103243719,48.7263121332651,256657.842395223,0.0,1.0
2018-07-24,57.15,58.15,56.73,57.11,399893,50.0666799427562,50.9427373345805,49.69873583819,50.0316376470833,456468.95252751,0.0,1.0
2018-07-25,56.82,57.42,56.12,56.47,175169,49.7775810034542,50.3032154385488,49.1643408291772,49.4709609163157,199951.51189266,0.0,1.0
2018-07-26,57.25,57.75,56.11,56.31,310660,50.1542856819387,50.5923143778508,49.155580255259,49.3307917336239,354611.470548862,0.0,1.0
2018-07-27,55.96,58.02,55.79,57.86,199184,49.0241716464854,50.8288498736433,48.8752418898752,50.6886806909514,227364.099497214,0.0,1.0
2018-07-30,55.42,56.73,55.33,56.18,144538,48.5511006549003,49.69873583819,48.4722554896361,49.2169042726867,164986.907648849,0.0,1.0
2018-07-31,54.77,55.62,54.56,55.62,243829,47.9816633502145,48.7263121332651,47.7976912979314,48.7263121332651,278325.372601746,0.0,1.0
2018-08-01,54.32,54.71,53.79,54.16,236891,47.5874375238936,47.929099906705,47.1231271062267,47.4472683412017,270405.800134522,0.0,1.0
2018-08-02,58.31,58.4,53.12,54.04,394529,51.0829065172724,51.1617516825365,46.5361686537045,47.3421414541828,450346.06600197,0.0,1.0
2018-08-03,58.73,59.53,58.18,59.0,366942,51.4508506218385,52.151696535298,50.9690190563352,51.6873861176311,418856.119957963,0.0,1.0
2018-08-06,58.94,59.49,58.23,58.31,292663,51.6348226741216,52.116654239625,51.0128219259264,51.0829065172724,334068.295903051,0.0,1.0
2018-08-07,58.99,59.95,58.74,59.5,230906,51.6786255437129,52.5196406398641,51.4596111957568,52.1254148135432,263574.055940757,0.0,1.0
2018-08-08,58.35,59.26,57.94,59.26,257984,51.1179488129453,51.9151610395054,50.7587652822974,51.9151610395054,294482.98982192,0.0,1.0
2018-08-09,58.38,58.73,57.83,58.11,204285,51.1442305347001,51.4508506218385,50.6623989691967,50.9076950389075,233186.777380655,0.0,1.0
2018-08-10,57.69,58.82,57.33,57.33,255232,50.5397509343413,51.5296957871027,50.2243702732846,50.2243702732846,291341.643118287,0.0,1.0
2018-08-13,56.28,57.86,56.03,57.8,225580,49.3045100118691,50.6886806909514,49.0854956639131,50.636117247442,257494.545568829,0.0,1.0
2018-08-14,56.2,56.98,55.94,56.35,123063,49.2344254205232,49.9177501861461,49.0066504986489,49.3658340292968,140473.673469885,0.0,1.0
2018-08-15,54.27,55.61,53.31,55.24,252974,47.5436346543024,48.7175515593469,46.7026195581511,48.3934103243719,288764.1864116,0.0,1.0
2018-08-16,55.99,56.32,54.29,55.03,161909,49.0504533682401,49.3395523075421,47.5611558021388,48.2094382720888,184815.517237802,0.0,1.0
2018-08-17,56.74,56.81,55.67,55.76,105939,49.7074964121083,49.768820429536,48.7701150028563,48.8489601681205,120927.008879405,0.0,1.0
2018-08-20,56.81,57.46,56.68,57.1,163877,49.768820429536,50.3382577342217,49.6549329685988,50.022877073165,187061.945403772,0.0,1.0
2018-08-21,57.72,58.25,56.02,56.18,107416,50.566032656096,51.0303430737629,49.0767350899948,49.2169042726867,122612.971481609,0.0,1.0
2018-08-22,57.98,58.35,57.73,57.87,116694,50.7938075779704,51.1179488129453,50.5747932300143,50.6974412648697,133203.601829102,0.0,1.0
2018-08-23,56.78,57.99,56.59,57.69,119528,49.7425387077813,50.8025681518886,49.5760878033346,50.5397509343413,136438.549706317,0.0,1.0
2018-08-24,58.36,58.47,57.24,57.52,338425,51.1267093868636,51.2230756999642,50.1455251080204,50.3908211777312,386304.599628206,0.0,1.0
2018-08-27,59.0,59.5,58.1,58.22,210314,51.8625975959959,52.3021111349451,51.0714732258875,51.1769564752353,239257.703531572,0.2,1.0
2018-08-28,60.06,60.49,59.31,59.58,283206,52.7943662985681,53.1723479420643,52.1350959901444,52.3724333011769,322181.201376809,0.0,1.0
2018-08-29,60.26,60.47,59.14,60.03,195258,52.9701717141477,53.1547674005064,51.9856613869017,52.7679954862311,222129.675990032,0.0,1.0
2018-08-30,60.06,60.62,58.81,60.0,194892,52.7943662985681,53.2866214621911,51.6955824511953,52.7416246738942,221713.306563876,0.0,1.0
2018-08-31,59.67,60.05,59.27,59.65,180023,52.4515457381878,52.7855760277891,52.0999349070285,52.4339651966298,204798.014220946,0.0,1.0
2018-09-04,57.59,59.54,57.46,58.9,232877,50.6231694161594,52.337272218061,50.5088958960327,51.7746948882061,264925.854794839,0.0,1.0
2018-09-05,57.72,58.31,57.17,57.46,144106,50.7374429362862,51.2560689122462,50.2539780434422,50.5088958960327,163938.067009903,0.0,1.0
2018-09-06,57.81,58.84,57.34,58.01,132390,50.816555373297,51.7219532635322,50.4034126466849,50.9923607888767,150609.694887382,0.0,1.0
2018-09-07,56.79,57.6,56.01,57.45,116548,49.9199477538408,50.6319596869384,49.2343066330802,50.5001056252537,132587.496938852,0.0,1.0
2018-09-10,56.41,57.16,56.24,56.7,221685,49.5859174642395,50.2451877726632,49.4364828609968,49.84083531683,252193.596276979,0.0,1.0
2018-09-11,56.88,57.03,55.46,55.92,103836,49.9990601908517,50.1309142525364,48.7508417402362,49.1551941960694,118126.053918923,0.0,1.0
2018-09-12,57.95,58.2,56.51,56.87,165852,50.9396191642028,51.1593759336774,49.6738201720293,49.9902699200727,188676.781603308,0.0,1.0
2018-09-13,57.85,58.55,57.38,58.53,136881,50.851716456413,51.4670354109417,50.4385737298008,51.4494548693838,155718.752518164,0.0,1.0
2018-09-14,58.23,59.11,57.6,57.92,191293,51.1857467460143,51.9592905745647,50.6319596869384,50.9132483518658,217619.007206676,0.0,1.0
2018-09-17,58.66,59.35,58.02,58.18,179248,51.5637283895105,52.1702570732603,51.0011510596557,51.1417953921194,203916.357649168,0.0,1.0
2018-09-18,59.12,59.8,58.31,59.26,175185,51.9680808453437,52.5658192583145,51.2560689122462,52.0911446362495,199294.201970284,0.0,1.0
2018-09-19,59.62,60.78,59.32,59.85,188368,52.4075943842928,53.4272657946548,52.1438862609234,52.6097706122094,214291.464661578,0.0,1.0
2018-09-20,59.47,60.65,58.98,60.65,209049,52.2757403226081,53.312992274528,51.845017054438,53.312992274528,237818.612482153,0.0,1.0
2018-09-21,59.18,59.99,58.66,59.57,683625,52.0208224700176,52.7328344031152,51.5637283895105,52.3636430303979,777706.417912126,0.0,1.0
2018-09-24,58.79,59.66,58.48,59.11,175765,51.6780019096373,52.4427554674088,51.4055035154889,51.9592905745647,199954.022372389,0.0,1.0
2018-09-25,59.75,59.94,58.59,59.4,128296,52.5218679044196,52.6888830492203,51.5021964940577,52.2142084271552,145952.272945627,0.0,1.0
2018-09-26,58.79,60.38,58.7,60.38,168512,51.6780019096373,53.0756549634955,51.5988894726265,53.0756549634955,191702.854481928,0.0,1.0
2018-09-27,59.14,59.26,58.53,58.88,157238,51.9856613869017,52.0911446362495,51.4494548693838,51.7571143466482,178877.311010666,0.0,1.0
2018-09-28,58.95,59.67,58.77,58.77,181472,51.818646242101,52.4515457381878,51.6604213680793,51.6604213680793,206446.427604826,0.0,1.0
2018-10-01,58.67,59.52,58.17,59.42,212344,51.5725186602895,52.319691676503,51.1330051213404,52.2317889687132,241567.074938939,0.0,1.0
2018-10-02,59.63,60.0,58.71,59.24,199800,52.4163846550718,52.7416246738942,51.6076797434055,52.0735640946915,227296.752311344,0.0,1.0
2018-10-03,59.46,60.11,58.75,60.0,136243,52.2669500518291,52.838317652463,51.6428408265214,52.7416246738942,154992.950075848,0.0,1.0
2018-10-04,58.68,59.76,58.51,59.58,117100,51.5813089310685,52.5306581751986,51.4318743278258,52.3724333011769,133215.463942234,0.0,1.0
2018-10-05,58.41,58.61,57.46,58.06,162459,51.343971620036,51.5197770356156,50.5088958960327,51.0363121427716,184816.832250994,0.0,1.0
2018-10-08,59.03,59.13,57.72,58.26,207870,51.8889684083329,51.9768711161227,50.7374429362862,51.2121175583512,236477.356871667,0.0,1.0
2018-10-09,58.48,59.75,58.29,59.0,208716,51.4055035154889,52.5218679044196,51.2384883706882,51.8625975959959,237439.784561634,0.0,1.0
2018-10-10,55.57,58.15,55.42,57.78,234148,48.847534718805,51.1154245797824,48.7156806571203,50.7901845609601,266371.771572556,0.0,1.0
2018-10-11,54.2,56.03,54.18,55.25,286991,47.6432676220844,49.2518871746382,47.6256870805264,48.5662460538776,326487.098311236,0.0,1.0
2018-10-12,53.94,55.39,52.64,55.0,375743,47.4147205818309,48.6893098447833,46.2719853805632,48.346489284403,427453.271289896,0.0,1.0
2018-10-15,53.93,54.94,53.23,53.59,276151,47.4059303110519,48.2937476597291,46.7906113565231,47.1070611045665,314155.28252017,0.0,1.0
2018-10-16,55.39,55.56,53.7,54.59,187502,48.6893098447833,48.838744448026,47.2037540831353,47.9860881824647,213306.284543952,0.0,1.0
2018-10-17,55.75,56.06,54.58,55.4,160687,49.0057595928267,49.2782579869751,47.9772979116857,48.6981001155623,182800.967160425,0.0,1.0
2018-10-18,53.68,55.43,53.59,55.37,262785,47.1861735415773,48.7244709278992,47.1070611045665,48.6717293032253,298949.835115799,0.0,1.0
2018-10-19,52.69,54.01,52.24,54.01,217000,46.3159367344581,47.4762524772837,45.9203745494039,47.4762524772837,246863.840097906,0.0,1.0
2018-10-22,53.18,53.36,52.17,52.76,177481,46.9224654182079,47.0812853462875,46.0313091550941,46.5518855860219,201149.694413488,0.2,1.0
2018-10-23,52.5,53.05,50.03,51.68,717014,46.3224790232402,46.807762136817,44.1431166768134,45.5989660175439,812634.293193035,0.0,1.0
2018-10-24,44.61,51.33,44.09,50.15,1023592,39.3608721757475,45.2901494907222,38.902059050184,44.2489966288666,1160097.23860071,0.0,1.0
2018-10-25,43.76,45.12,43.5,44.77,741195,38.6108891820379,39.8108619719733,38.3814826192561,39.5020454451517,840040.047953334,0.0,1.0
2018-10-26,43.91,45.42,42.75,42.75,495812,38.7432391221043,40.0755618521061,37.7197329189241,37.7197329189241,561933.008527902,0.0,1.0
2018-10-29,42.41,44.92,41.92,44.83,461416,37.4197397214403,39.6343953852181,36.9873965838901,39.5549854211782,522949.991252552,0.0,1.0
2018-10-30,41.28,43.4,41.01,42.36,629895,36.4227035062734,38.2932493258785,36.1844736141539,37.3756230747515,713897.187657183,0.0,1.0
2018-10-31,43.61,43.8,41.89,42.05,527641,38.4785392419715,38.6461824993889,36.9609265958768,37.1020998652809,598006.693167311,0.0,1.0
2018-11-01,44.66,44.72,43.3,44.35,822942,39.4049888224363,39.4579287984629,38.2050160325009,39.1314656129657,932688.748767616,0.0,1.0
2018-11-02,45.9,45.97,44.75,45.22,329676,40.4990816603186,40.5608449656829,39.4843987864761,39.8990952653509,373641.272335975,0.0,1.0
2018-11-05,45.27,46.72,44.84,45.97,308376,39.9432119120397,41.2225946660149,39.563808750516,40.5608449656829,349500.724947763,0.0,1.0
2018-11-06,45.85,46.0,45.13,45.44,222936,40.4549650136298,40.5873149536962,39.819685301311,40.0932085107816,252666.529227159,0.0,1.0
2018-11-07,46.58,46.63,45.64,46.25,182240,41.0990680552862,41.143184701975,40.2696750975368,40.8078981871402,206543.350048254,0.0,1.0
2018-11-08,45.84,46.58,45.04,46.53,215604,40.446141684292,41.0990680552862,39.7402753372712,41.0549514085974,244356.740802259,0.0,1.0
2018-11-09,43.83,45.75,43.8,44.97,288257,38.6726524874022,40.3667317202522,38.6461824993889,39.6785120319069,326698.67457671,0.0,1.0
2018-11-12,43.07,44.36,42.85,44.06,190362,38.0020794577325,39.1402889423035,37.8079662123017,38.8755890621707,215748.492108679,0.0,1.0
2018-11-13,42.84,43.95,42.73,43.18,333289,37.799142882964,38.7785324394553,37.7020862602486,38.0991360804478,377736.098519713,0.0,1.0
2018-11-14,42.92,43.9,42.55,42.81,304037,37.8697295176661,38.7344157927665,37.5432663321689,37.7726728949507,344583.080106568,0.0,1.0
2018-11-15,44.6,44.65,42.37,42.49,235799,39.3520488464098,39.3961654930985,37.3844464040893,37.4903263561424,267244.926459768,0.0,1.0
2018-11-16,43.77,44.78,43.5,44.3,320884,38.6197125113757,39.5108687744894,38.3814826192561,39.0873489662769,363676.779723902,0.0,1.0
2018-11-19,42.25,43.64,41.95,43.62,312732,37.2785664520361,38.5050092299848,37.0138665719033,38.4873625713093,354437.636892508,0.0,1.0
2018-11-20,40.98,41.62,39.95,41.47,383183,36.1580036261406,36.7226967037573,35.2492007043513,36.5903467636909,434283.91407781,0.0,1.0
2018-11-21,42.21,42.93,41.27,41.27,182821,37.2432731346851,37.8785528470038,36.4138801769357,36.4138801769357,207201.831646026,0.0,1.0
2018-11-23,41.71,42.09,40.72,41.14,124686,36.8021066677971,37.137393182632,35.9285970633589,36.2991768955448,141314.004302659,0.0,1.0
2018-11-26,41.86,42.75,41.52,41.83,335612,36.9344566078635,37.7197329189241,36.6344634103797,36.9079866198502,380368.89155177,0.0,1.0
2018-11-27,40.56,41.32,39.83,41.24,310718,35.7874237939547,36.4579968236245,35.1433207522982,36.3874101889224,352155.051801434,0.0,1.0
2018-11-28,42.45,42.47,40.41,40.93,415552,37.4550330387913,37.4726796974669,35.6550738538883,36.1138869794518,470969.612594667,0.0,1.0
2018-11-29,43.02,43.2,41.95,42.03,234682,37.9579628110437,38.1167827391233,37.0138665719033,37.0844532066054,265978.964420678,0.0,1.0
2018-11-30,43.08,43.33,42.6,42.77,324186,38.0109027870702,38.2314860205142,37.5873829788577,37.7373795775997,367419.131248592,0.0,1.0
2018-12-03,44.78,44.83,43.34,44.61,323791,39.5108687744894,39.5549854211782,38.240309349852,39.3608721757475,366971.454430829,0.0,1.0
2018-12-04,41.99,44.69,41.93,44.64,238313,37.0491598892544,39.4314588104496,36.9962199132278,39.3873421637608,270094.191066997,0.0,1.0
2018-12-06,42.4,42.42,40.41,40.92,331166,37.4109163921025,37.4285630507781,35.6550738538883,36.1050636501141,375329.977294119,0.0,1.0
2018-12-07,39.86,43.07,39.61,42.93,420386,35.1697907403115,38.0020794577325,34.9492075068675,37.8785528470038,476448.270156855,0.0,1.0
2018-12-10,39.03,40.41,38.65,39.91,306058,34.4374544052774,35.6550738538883,34.1021678904425,35.2139073870003,346873.598710868,0.0,1.0
2018-12-11,39.41,40.85,39.06,40.85,641837,34.7727409201123,36.0433003447497,34.4639243932907,36.0433003447497,727431.761221034,0.0,1.0
2018-12-12,39.15,40.42,39.11,40.09,404541,34.5433343573305,35.6638971832261,34.5080410399795,35.37272731508,458490.196289897,0.0,1.0
2018-12-13,38.37,40.06,38.33,40.06,356988,33.8551146689852,35.3462573270667,33.8198213516342,35.3462573270667,404595.574226439,0.0,1.0
2018-12-14,37.06,38.29,36.81,37.38,394533,32.6992585257387,33.7845280342832,32.4786752922947,32.981605064547,447147.539094533,0.0,1.0
2018-12-17,36.51,38.265,36.25,37.53,719413,32.2139754121619,33.7624697109388,31.9845688493801,33.1139550046134,815353.221511548,0.0,1.0
2018-12-18,36.72,37.28,36.32,36.6,423389,32.3992653282548,32.8933717711694,32.0463321547444,32.2933853762017,479851.747330884,0.0,1.0
2018-12-19,35.07,37.72,34.9489,37.19,509500,30.9434159875244,33.2815982620308,30.8365654692442,32.8139618071296,577446.426962168,0.0,1.0
2018-12-20,34.68,36.05,34.18,35.27,424981,30.5993061433518,31.8081022626249,30.1581396764638,31.1198825742796,481656.054910322,0.0,1.0
2018-12-21,34.72,35.42,34.11,34.68,870292,30.6345994607028,31.252232514346,30.0963763710995,30.5993061433518,986353.298947516,0.0,1.0
2018-12-24,33.55,34.79,33.55,34.64,98855,29.6022699281849,30.6963627660672,29.6022699281849,30.5640128260008,112038.207139048,0.0,1.0
2018-12-26,35.05,35.1,32.77,33.8,334589,30.9257693288489,30.9698859755377,28.9140502398396,29.8228531616289,379209.465261717,0.0,1.0
2018-12-27,35.45,35.5,34.0,34.02,354268,31.2787025023593,31.3228191490481,29.9993197483841,30.0169664070596,401512.837658554,0.0,1.0
2018-12-28,35.78,36.53,35.4,35.59,372962,31.5698723705054,32.2316220708374,31.2345858556705,31.402229113088,422699.851408565,0.0,1.0
2018-12-31,35.61,36.08,34.45,35.51,304509,31.4198757717635,31.8345722506382,30.3963695685833,31.3316424783859,345118.025569819,0.0,1.0
2019-01-02,37.45,37.65,34.4,34.64,445159,33.0433683699113,33.2198349566665,30.3522529218945,30.5640128260008,504524.973464282,0.0,1.0
2019-01-03,35.87,37.61,35.44,37.61,420439,31.6492823345452,33.1845416393155,31.2698791730216,33.1845416393155,476508.338185568,0.0,1.0
2019-01-04,38.95,39.0,36.69,36.85,480485,34.3668677705753,34.4109844172641,32.3727953402416,32.5139686096457,544562.014639681,0.0,1.0
2019-01-07,39.56,40.49,38.67,39.16,573170,34.9050908601787,35.7256604885904,34.119814549118,34.5521576866683,649607.396549373,0.0,1.0
2019-01-08,40.12,40.98,39.36,40.03,436131,35.3991973030933,36.1580036261406,34.7286242734235,35.3197873390534,494293.008120582,0.0,1.0
2019-01-09,40.66,41.1,40.03,40.66,303365,35.8756570873323,36.2638835781937,35.3197873390534,35.8756570873323,343821.462836856,0.0,1.0
2019-01-10,41.86,41.89,40.11,40.14,441780,36.9344566078635,36.9609265958768,35.3903739737555,35.4168439617688,500695.353294105,0.0,1.0
2019-01-11,41.44,41.8,40.71,41.07,273197,36.5638767756776,36.8815166318369,35.9197737340211,36.2374135901805,309630.287550114,0.0,1.0
2019-01-14,41.18,41.72,40.49,41.44,203788,36.3344702128958,36.8109299971349,35.7256604885904,36.5638767756776,230964.970476479,0.0,1.0
2019-01-15,41.11,41.94,40.38,41.78,165098,36.2727069075315,37.0050432425656,35.628603865875,36.8638699731614,187115.309516388,0.0,1.0
2019-01-16,42.3,42.39,41.35,41.46,228945,37.3226830987249,37.4020930627648,36.4844668116377,36.5815234343531,259476.883652313,0.0,1.0
2019-01-17,41.97,42.58,41.6,41.6,330546,37.0315132305789,37.5697363201822,36.7050500450817,36.7050500450817,374627.294694085,0.0,1.0
2019-01-18,43.58,43.84,41.56,42.38,488021,38.4520692539582,38.68147581674,36.6697567277307,37.393269733427,553103.008307172,0.0,1.0
2019-01-22,42.49,43.97,40.48,42.78,311274,37.4903263561424,38.7961790981309,35.7168371592526,37.7462029069374,352785.199423399,0.0,1.0
2019-01-23,42.67,43.66,42.32,42.75,222243,37.6491462842221,38.5226558886603,37.3403297574005,37.7197329189241,251881.111417768,0.0,1.0
2019-01-24,42.72,42.94,41.22,41.68,158776,37.6932629309109,37.8873761763416,36.3697635302469,36.7756366797838,179950.213714122,0.0,1.0
2019-01-25,43.91,44.37,43.61,43.68,197789,38.7432391221043,39.1491122716413,38.4785392419715,38.5403025473358,224165.949641649,0.0,1.0
2019-01-28,43.76,43.81,42.71,43.45,217999,38.6108891820379,38.6550058287267,37.6844396015731,38.3373659725673,247071.135684643,0.0,1.0
2019-01-29,43.43,44.44,43.27,44.23,221193,38.3197193138918,39.2108755770056,38.1785460444877,39.0255856609126,250691.084433843,0.0,1.0
2019-01-30,45.34,45.44,43.46,44.21,330358,40.004975217404,40.0932085107816,38.3461893019051,39.0079390022371,374414.223196011,0.0,1.0
2019-01-31,47.26,48.59,45.82,47.06,489174,41.6990544502539,42.872557252176,40.4284950256165,41.5225878634987,554409.771271426,0.0,1.0
2019-02-01,47.76,48.13,46.5,46.72,578464,42.1402209171419,42.466684102639,41.0284814205842,41.2225946660149,655607.399266425,0.0,1.0
2019-02-04,46.01,47.34,45.02,46.74,487227,40.7726048697891,41.9512087488767,39.8952982229495,41.4195077507921,549813.148843241,0.2,1.0
2019-02-05,45.46,46.31,45.39,45.77,276600,40.2852122882115,41.0384553688314,40.2231805051017,40.5599244705553,312130.314966208,0.0,1.0
2019-02-06,46.3,46.54,45.19,45.27,312505,41.02959368553,41.2422740847639,40.0459468390735,40.1168403054848,352647.447861586,0.0,1.0
2019-02-07,45.11,46.02,44.29,45.96,241957,39.9750533726622,40.7814665530905,39.2483953419465,40.7282964532821,273037.290738534,0.0,1.0
2019-02-08,45.2,45.6,44.43,45.6,194218,40.0548085223749,40.4092758544313,39.3724589081663,40.4092758544313,219166.035835527,0.0,1.0
2019-02-11,45.61,45.78,45.01,45.24,290183,40.4181375377327,40.5687861538567,39.8864365396481,40.0902552555805,327458.102631377,0.0,1.0
2019-02-12,45.74,46.33,45.66,46.02,167998,40.533339420651,41.0561787354342,40.4624459542397,40.7814665530905,189577.977779078,0.0,1.0
2019-02-13,45.59,46.61,45.05,46.34,342155,40.4004141711299,41.3043058678737,39.9218832728537,41.0650404187357,386106.102376221,0.0,1.0
2019-02-14,45.12,45.67,44.85,45.13,225962,39.9839150559636,40.4713076375412,39.7446496068255,39.992776739265,254987.672561078,0.0,1.0
2019-02-15,45.76,46.33,45.45,45.74,215484,40.5510627872538,41.0561787354342,40.2763506049101,40.533339420651,243163.733876277,0.0,1.0
2019-02-19,46.5,46.95,45.21,45.21,242588,41.2068273515582,41.6056031001217,40.0636702056763,40.0636702056763,273749.345072387,0.0,1.0
2019-02-20,47.73,48.01,46.67,46.67,256848,42.2968143976317,42.5449415300712,41.3574759676822,41.3574759676822,289841.095945193,0.0,1.0
2019-02-21,47.11,48.15,46.74,47.75,167755,41.7473900329443,42.6690050962909,41.4195077507921,42.3145377642345,189303.763511049,0.0,1.0
2019-02-22,47.37,47.69,46.91,47.45,176771,41.9777937987809,42.2613676644261,41.570156366916,42.0486872651922,199477.902772565,0.0,1.0
2019-02-25,47.9,48.19,47.21,47.66,204188,42.4474630137557,42.7044518294966,41.8360068659584,42.2347826145218,230416.720001157,0.0,1.0
2019-02-26,47.87,48.38,47.52,47.71,201505,42.4208779638514,42.8728238122234,42.1107190483021,42.2790910310289,227389.07851506,0.0,1.0
2019-02-27,47.54,48.22,47.15,47.8,224952,42.1284424149049,42.7310368794008,41.7828367661499,42.3588461807416,253847.934245402,0.0,1.0
2019-02-28,46.94,47.43,46.81,47.43,231028,41.5967414168203,42.0309638985894,41.4815395339019,42.0309638985894,260704.419399902,0.0,1.0
2019-03-01,48.22,48.25,46.97,47.26,276432,42.7310368794008,42.757621929305,41.6233264667245,41.8803152824654,311940.734731521,0.0,1.0
2019-03-04,48.03,48.88,47.27,48.16,241518,42.562664896674,43.3159079772939,41.8891769657668,42.6778667795923,272541.899530038,0.0,1.0
2019-03-05,48.06,48.25,47.4,47.99,197522,42.5892499465782,42.757621929305,42.0043788486851,42.5272181634684,222894.447117698,0.0,1.0
2019-03-06,46.11,48.14,46.07,48.14,255246,40.8612217028032,42.6601434129895,40.8257749695976,42.6601434129895,288033.312993003,0.0,1.0
2019-03-07,45.23,46.19,44.83,46.19,224270,40.0813935722791,40.9321151692145,39.7269262402227,40.9321151692145,253078.328768877,0.0,1.0
2019-03-08,44.84,45.03,44.36,44.73,195582,39.7357879235241,39.9041599062509,39.3104271250564,39.6383094072086,220705.246788578,0.0,1.0
2019-03-11,45.93,45.97,44.53,45.3,179244,40.7017114033778,40.7371581365835,39.4610757411804,40.143425355389,202268.568965303,0.0,1.0
2019-03-12,46.21,47.06,45.99,45.99,193018,40.9498385358173,41.7030816164372,40.7548815031863,40.7548815031863,217811.891302052,0.0,1.0
2019-03-13,45.82,46.84,45.79,46.45,259265,40.6042328870623,41.5081245838062,40.5776478371581,41.1625189350512,292568.56872637,0.0,1.0
2019-03-14,44.96,45.81,44.85,45.77,165726,39.842128123141,40.5953712037609,39.7446496068255,40.5599244705553,187014.130795697,0.0,1.0
2019-03-15,45.44,46.085,44.96,45.17,465867,40.2674889216087,40.8390674945497,39.842128123141,40.0282234724706,525709.376147369,0.0,1.0
2019-03-18,45.91,46.48,45.35,46.19,179076,40.683988036775,41.1891039849554,40.187733771896,40.9321151692145,202078.988730617,0.0,1.0
2019-03-19,45.42,46.71,45.14,46.34,149906,40.2497655550059,41.3929227008878,40.0016384225664,41.0650404187357,169161.992029372,0.0,1.0
2019-03-20,45.02,45.64,44.0,45.32,248753,39.8952982229495,40.4447225876369,38.9914065262056,40.1611487219918,280706.26261312,0.0,1.0
2019-03-21,45.83,46.27,44.59,44.72,228766,40.6130945703637,41.0030086356258,39.5142458409888,39.6294477239072,258151.8569543,0.0,1.0
2019-03-22,42.39,45.43,42.34,45.43,295574,37.5646755146786,40.2586272383073,37.5203670981715,40.2586272383073,333541.596948018,0.0,1.0
2019-03-25,42.85,43.24,41.62,42.19,248768,37.9723129465434,38.3179185952984,36.88232590047,37.3874418486503,280723.189419789,0.0,1.0
2019-03-26,43.73,44.24,43.1,43.35,325829,38.7521410770675,39.2040869254395,38.1938550290787,38.415397111614,367682.965998281,0.0,1.0
2019-03-27,44.33,44.57,43.33,43.67,164255,39.2838420751522,39.496522474386,38.3976737450111,38.6989709772591,185354.175288411,0.0,1.0
2019-03-28,44.9,45.16,44.17,44.4,208493,39.7889580233326,40.0193617891692,39.1420551423296,39.345873858262,235274.713515002,0.0,1.0
2019-03-29,45.85,46.07,45.0,45.55,371159,40.6308179369665,40.8257749695976,39.8775748563467,40.3649674379242,418835.775750335,0.0,1.0
2019-04-01,47.32,47.41,46.0,46.93,162450,41.9334853822739,42.0132405319866,40.7637431864877,41.5878797335189,183317.316219307,0.0,1.0
2019-04-02,47.77,47.87,46.96,47.53,202112,42.3322611308373,42.4208779638514,41.6144647834231,42.1195807316035,228074.049958244,0.0,1.0
2019-04-03,48.12,49.13,47.88,48.42,159647,42.6424200463867,43.5374500598291,42.4297396471529,42.908270545429,180154.260279863,0.0,1.0
2019-04-04,49.36,49.4,48.04,48.22,240562,43.7412687757616,43.7767155089672,42.5715265799754,42.7310368794008,271463.097718369,0.0,1.0
2019-04-05,51.1,51.22,49.9,49.9,403437,45.283201670207,45.3895418698239,44.2197996740377,44.2197996740377,455260.006793282,0.0,1.0
2019-04-08,49.97,51.23,48.67,51.23,367836,44.2818314571476,45.3984035531253,43.1298126279643,45.3984035531253,415085.923846384,0.0,1.0
2019-04-09,49.54,50.27,49.15,49.58,371955,43.900779075187,44.5476819561899,43.555173426432,43.9362258083926,419734.02495754,0.0,1.0
2019-04-10,49.52,50.0,49.45,49.57,283538,43.8830557085842,44.3084165070519,43.8210239254743,43.9273641250912,319959.527277254,0.0,1.0
2019-04-11,49.76,49.94,49.12,49.51,519005,44.095736107818,44.2552464072434,43.5285883765277,43.8741940252827,585673.15299724,0.0,1.0
2019-04-12,49.99,50.26,49.41,50.2,274110,44.2995548237504,44.5388202728885,43.7855771922686,44.4856501730801,309320.465059245,0.0,1.0
2019-04-15,49.58,50.38,49.48,49.71,227146,43.9362258083926,44.6451604725054,43.8476089753785,44.0514276913109,256323.761834108,0.0,1.0
2019-04-16,50.0,50.05,49.44,49.65,157213,44.3084165070519,44.3527249235589,43.8121622421729,43.9982575915025,177407.603784462,0.0,1.0
2019-04-17,50.74,51.03,49.88,50.85,233269,44.9641810713562,45.2211698870971,44.2020763074349,45.0616595876717,263233.284316169,0.0,1.0
2019-04-18,50.28,50.9,49.98,50.46,252803,44.5565436394913,45.1059680041788,44.290693140449,44.7160539389167,285276.500413602,0.0,1.0
2019-04-22,49.76,50.22,49.18,49.95,197851,44.095736107818,44.5033735396829,43.5817584763362,44.2641080905448,223265.708410626,0.0,1.0
2019-04-23,50.68,50.92,49.4,49.48,403083,44.9110109715478,45.1236913707816,43.7767155089672,43.8476089753785,454860.534155906,0.0,1.0
2019-04-24,50.46,51.05,50.25,50.52,245528,44.7160539389167,45.2388932536999,44.5299585895871,44.7692240387252,277066.999179404,0.0,1.0
2019-04-25,49.9,53.0,49.63,52.42,623274,44.2197996740377,46.966921497475,43.9805342248997,46.4529438659932,703335.899964744,0.0,1.0
2019-04-26,49.92,50.025,48.97,49.96,616270,44.2375230406406,44.3305707153054,43.3956631270066,44.2729697738462,695432.209704355,0.0,1.0
2019-04-29,50.23,50.59,49.44,49.85,392379,44.6894688890125,45.0097597271579,43.9866084386378,44.3513841154146,441025.540467897,0.2,1.0
2019-04-30,49.67,50.55,49.43,50.37,352325,44.1912386963418,44.9741718562529,43.9777114709116,44.8140264371802,396005.707607573,0.0,1.0
2019-05-01,48.92,50.21,48.86,49.67,317528,43.5239661168722,44.67167495356,43.4705843105146,44.1912386963418,356894.629462052,0.0,1.0
2019-05-02,49.68,49.91,48.31,48.5,381452,44.2001356640681,44.4047659217721,42.9812510855703,43.1502934723692,428743.827938193,0.0,1.0
2019-05-03,51.7,51.87,49.98,50.1,274130,45.997323144773,46.1485715961194,44.467044695856,44.5738083085711,308116.212662922,0.0,1.0
2019-05-06,50.96,51.19,50.02,50.35,267184,45.3389475330296,45.5435777907336,44.502632566761,44.7962325017276,300309.058345056,0.0,1.0
2019-05-07,49.83,50.52,49.3,50.12,430122,44.333590179962,44.9474809530741,43.8620508904702,44.5916022440236,483447.859128885,0.0,1.0
2019-05-08,49.7,50.44,49.32,49.8,203912,44.2179295995206,44.876305211264,43.8798448259227,44.3068992767832,229192.693818706,0.0,1.0
2019-05-09,49.61,49.74,48.45,49.02,147263,44.1378568899843,44.2535174704257,43.1058086337379,43.6129357941348,165520.438570677,0.0,1.0
2019-05-10,49.56,49.8,48.59,49.35,231309,44.093372051353,44.3068992767832,43.2303661819056,43.9065357291015,259986.331429788,0.0,1.0
2019-05-13,46.85,48.48,46.23,48.23,186073,41.682293797536,43.1324995369167,41.1306817985078,42.9100753437602,209142.042238456,0.0,1.0
2019-05-14,47.21,47.7,46.8,47.11,173966,42.0025846356815,42.4385360542683,41.6378089589047,41.9136149584188,195534.035137044,0.0,1.0
2019-05-15,48.01,48.01,46.24,46.39,169819,42.7143420537824,42.7143420537824,41.1395787662341,41.273033282128,190872.896502407,0.0,1.0
2019-05-16,47.73,48.65,47.58,48.36,206998,42.4652269574471,43.2837479882632,42.3317724415531,43.0257359242016,232661.291317256,0.0,1.0
2019-05-17,46.5,47.58,46.26,47.06,212275,41.3708999271169,42.3317724415531,41.1573727016866,41.8691301197875,238592.525601071,0.0,1.0
2019-05-20,45.41,46.14,45.13,45.87,244155,40.4011304449544,41.0506090889715,40.152015348619,40.8103909603624,274424.958606193,0.0,1.0
2019-05-21,46.3,46.96,45.37,46.46,261202,41.1929605725917,41.7801604425249,40.3655425740493,41.3353120562118,293585.419253567,0.0,1.0
2019-05-22,45.16,46.45,44.67,45.89,190176,40.1787062517978,41.3264150884856,39.742754833211,40.8281848958149,213753.725821267,0.0,1.0
2019-05-23,42.75,44.33,42.44,44.07,273581,38.0345370297687,39.4402579305181,37.7587310302546,39.2089367696353,307499.148493543,0.0,1.0
2019-05-24,43.01,43.82,42.57,43.82,212497,38.2658581906516,38.9865125764788,37.874391610696,38.9865125764788,238842.048817104,0.0,1.0
2019-05-28,42.39,43.15,42.18,43.15,278856,37.7142461916233,38.3904157388192,37.5274098693718,38.3904157388192,313428.134820457,0.0,1.0
2019-05-29,41.9,42.14,41.32,41.69,221331,37.2782947730365,37.4918219984668,36.7622706449133,37.091458450785,248771.274449703,0.0,1.0
2019-05-30,41.53,42.83,41.07,41.89,236346,36.9491069671648,38.1057127715788,36.5398464517568,37.2693978053102,265647.810885459,0.0,1.0
2019-05-31,40.56,41.34,40.04,40.59,228255,36.0861010977174,36.7800645803659,35.6234587759518,36.1127920008962,256553.701241656,0.0,1.0
2019-06-03,41.09,41.56,40.34,40.85,393430,36.5576403872093,36.9757978703436,35.8903678077397,36.344113161779,442206.841819477,0.0,1.0
2019-06-04,42.65,42.845,41.65,41.82,330375,37.9455673525061,38.1190582231682,37.05587057988,37.2071190312264,371334.380616907,0.0,1.0
2019-06-05,42.41,42.79,41.6,42.63,159498,37.7320401270758,38.0701249006738,37.0113857412487,37.9277734170536,179272.314913766,0.0,1.0
2019-06-06,42.7,42.79,41.58,42.34,166639,37.9900521911374,38.0701249006738,36.9935918057961,37.669761352992,187298.645029499,0.0,1.0
2019-06-07,43.36,43.6,42.07,42.91,175857,38.5772520610707,38.790779286501,37.429543224383,38.1768885133889,197659.478387128,0.0,1.0
2019-06-10,43.2,44.2,43.085,43.73,216697,38.4349005774505,39.3245973500767,38.3325854485985,38.9064398669424,243562.758309624,0.0,1.0
2019-06-11,44.06,45.06,43.37,44.33,279150,39.200039801909,40.0897365745352,38.586149028797,39.4402579305181,313758.584484933,0.0,1.0
2019-06-12,44.65,44.79,43.44,43.83,255773,39.7249608977585,39.8495184459261,38.6484278028808,38.995409544205,287483.340245261,0.0,1.0
2019-06-13,44.66,45.39,44.3,45.09,156500,39.7338578654847,40.3833365095018,39.4135670273393,40.116427477714,175902.627518868,0.0,1.0
2019-06-14,43.48,44.73,43.45,44.44,201036,38.6840156737859,39.7961366395686,38.6573247706071,39.538124575507,225960.13179478,0.0,1.0
2019-06-17,43.79,44.36,43.16,43.51,266763,38.9598216733,39.4669488336969,38.3993127065455,38.7107065769646,299835.863417353,0.0,1.0
2019-06-18,45.51,46.96,43.46,44.21,313116,40.490100122217,41.7801604425249,38.6662217383333,39.333494317803,351935.636538005,0.0,1.0
2019-06-19,45.97,46.3336,45.12,46.01,240437,40.899360637625,41.2228543841519,40.1431183808928,40.9349485085301,270246.006726863,0.0,1.0
2019-06-20,46.59,47.86,46.26,46.85,395640,41.4509726366532,42.5808875378885,41.1573727016866,41.682293797536,444690.834195303,0.0,1.0
2019-06-21,46.75,47.41,46.3,46.3,345610,41.5933241202734,42.1805239902067,41.1929605725917,41.1929605725917,388458.192311795,0.0,1.0
2019-06-24,45.76,47.02,45.5,46.68,179379,40.7125243153735,41.8335422488825,40.4812031544907,41.5310453461896,201618.130490141,0.0,1.0
2019-06-25,46.65,46.79,45.64,45.75,263814,41.5043544430108,41.6289119911785,40.6057607026584,40.7036273476473,296521.250966534,0.0,1.0
2019-06-26,47.7,47.93,47.01,47.65,216749,42.4385360542683,42.6431663119723,41.8246452811562,42.394051215637,243621.205189055,0.0,1.0
2019-06-27,48.27,48.35,47.44,47.86,281580,42.9456632146652,43.0168389564753,42.2072148933855,42.5808875378885,316489.85211989,0.0,1.0
2019-06-28,47.98,48.79,47.85,48.39,591667,42.6876511506036,43.4083055364308,42.5719905701622,43.0524268273804,665020.957931029,0.0,1.0
2019-07-01,48.18,48.56,47.54,48.55,238006,42.8655905051288,43.2036752787268,42.2961845706481,43.1947783110005,267513.615113455,0.0,1.0
2019-07-02,47.75,48.21,47.62,47.85,197737,42.4830208928996,42.8922814083076,42.3673603124582,42.5719905701622,222252.126886252,0.0,1.0
2019-07-03,47.47,47.81,47.13,47.81,82073,42.2339057965643,42.5364026992572,41.9314088938714,42.5364026992572,92248.2833760769,0.0,1.0
2019-07-05,47.73,47.94,46.53,46.56,141365,42.4652269574471,42.6520632796986,41.3975908302957,41.4242817334745,158891.21366904,0.0,1.0
2019-07-08,46.04,47.56,45.89,47.48,236884,40.9616394117089,42.3139785061006,40.8281848958149,42.2428027642905,266252.511291881,0.0,1.0
2019-07-09,45.34,45.91,44.51,45.54,264921,40.3388516708705,40.8459788312674,39.6004033495908,40.5167910253958,297765.495111349,0.0,1.0
2019-07-10,45.05,46.09,44.89,45.85,197758,40.0808396068089,41.0061242503402,39.9384881231888,40.7925970249099,222275.730433714,0.0,1.0
2019-07-11,44.35,45.18,44.21,45.03,199015,39.4580518659706,40.1965001872503,39.333494317803,40.0630456713564,223688.571346118,0.0,1.0
2019-07-12,45.69,45.74,44.48,44.58,338062,40.6502455412897,40.694730379921,39.573712446412,39.6626821236746,379974.402966668,0.0,1.0
2019-07-15,45.98,46.5,45.29,46.42,239249,40.9082576053513,41.3708999271169,40.2943668322392,41.2997241853068,268910.72032755,0.0,1.0
2019-07-16,46.21,47.26,45.64,45.94,149091,41.1128878630553,42.0470694743128,40.6057607026584,40.8726697344462,167575.071178374,0.0,1.0
2019-07-17,45.14,46.08,44.88,46.08,208182,40.1609123163453,40.9972272826139,39.9295911554625,40.9972272826139,233992.081802766,0.0,1.0
2019-07-18,45.74,45.76,44.5,44.66,200846,40.694730379921,40.7125243153735,39.5915063818645,39.7338578654847,225746.575889166,0.0,1.0
2019-07-19,46.86,47.35,45.8,45.85,233794,41.6911907652623,42.1271421838491,40.7481121862786,40.7925970249099,262779.417879528,0.0,1.0
2019-07-22,45.96,47.15,45.81,46.86,261186,40.8904636698988,41.9492028293239,40.7570091540048,41.6911907652623,293567.435598358,0.0,1.0
2019-07-23,46.83,46.94,45.94,46.34,222493,41.6644998620835,41.7623665070724,40.8726697344462,41.2285484434967,250077.3374093,0.0,1.0
2019-07-24,48.04,48.14,46.08,46.08,336316,42.7410329569612,42.8300026342238,40.9972272826139,40.9972272826139,378011.936591921,0.0,1.0
2019-07-25,46.61,48.61,46.41,48.61,165835,41.4687665721058,43.2481601173581,41.2908272175805,43.2481601173581,186394.966355217,0.0,1.0
2019-07-26,47.25,47.48,46.25,46.59,217181,42.0381725065865,42.2428027642905,41.1484757339603,41.4509726366532,244106.763879714,0.0,1.0
2019-07-29,46.4,47.2,45.93,46.55,198092,41.2819302498543,41.9936876679552,40.86377276672,41.4153847657482,222651.139236214,0.0,1.0
2019-07-30,46.97,47.03,45.29,45.78,213619,41.7890574102512,41.8424392166088,40.2943668322392,40.730318250826,240103.152638677,0.0,1.0
2019-07-31,45.01,47.25,44.85,46.84,292490,40.0452517359039,42.0381725065865,39.9029002522837,41.6733968298098,328752.457015934,0.0,1.0
2019-08-01,45.78,48.0,44.73,48.0,383788,40.730318250826,42.7054450860561,39.7961366395686,42.7054450860561,431369.441598794,0.0,1.0
2019-08-02,46.98,47.27,45.0,45.14,322688,41.7979543779774,42.055966442039,40.0363547681776,40.1609123163453,362694.358267147,0.0,1.0
2019-08-05,45.84,46.47,45.24,45.82,316224,40.7837000571836,41.3442090239381,40.2498819936079,40.7659061217311,355428.96156247,0.0,1.0
2019-08-06,46.11,46.38,45.27,45.52,312203,41.0239181857927,41.2641363144017,40.2765728967867,40.4989970899432,350909.444212608,0.0,1.0
2019-08-07,46.84,46.98,44.99,45.57,304991,41.6733968298098,41.7979543779774,40.0274578004514,40.5434819285746,342803.311626882,0.0,1.0
2019-08-08,49.27,49.88,46.78,47.09,460152,43.8353599872914,44.3780750185933,41.6200150234522,41.8958210229663,517200.932000397,0.0,1.0
2019-08-09,46.78,48.63,46.51,48.63,344505,41.6200150234522,43.2659540528106,41.3797968948431,43.2659540528106,387216.196123882,0.0,1.0
2019-08-12,46.72,47.11,46.27,47.08,256302,41.5666332170946,41.9136149584188,41.1662696694129,41.8869240552401,288077.924845629,0.0,1.0
2019-08-13,48.24,49.39,46.58,46.84,154085,42.9189723114864,43.9421236000065,41.442075668927,41.6733968298098,173188.219560669,0.0,1.0
2019-08-14,45.13,47.06,45.05,46.81,388318,40.152015348619,41.8691301197875,40.0808396068089,41.646705926631,436461.063980011,0.0,1.0
2019-08-15,44.13,45.15,43.33,45.15,182366,39.2623185759929,40.1698092840716,38.5505611578919,40.1698092840716,204975.454122082,0.0,1.0
2019-08-16,46.17,46.36,44.29,44.53,241259,41.0772999921503,41.2463423789492,39.4046700596131,39.6181972850433,271169.917013256,0.0,1.0
2019-08-19,47.34,47.83,46.57,47.15,177903,42.1182452161229,42.5541966347097,41.4331787012007,41.9492028293239,199959.138297055,0.0,1.0
2019-08-20,47.16,47.6,46.26,46.67,186282,41.9580997970502,42.3495663770057,41.1573727016866,41.5221483784633,209376.953734631,0.0,1.0
2019-08-21,47.16,47.94,47.08,47.93,152601,41.9580997970502,42.6520632796986,41.8869240552401,42.6431663119723,171520.235539979,0.0,1.0
2019-08-22,46.79,47.74,46.36,47.45,122500,41.6289119911785,42.4741239251733,41.2463423789492,42.2161118611117,137687.360198475,0.0,1.0
2019-08-23,45.08,47.0,44.94,46.19,164544,40.1075305099877,41.81574831343,39.9829729618201,41.0950939276028,184943.910175493,0.0,1.0
2019-08-26,45.33,45.75,45.03,45.72,235007,40.5078940576695,40.8832153791833,40.2398073994453,40.8564067133609,262982.501505359,0.2,1.0
2019-08-27,44.19,45.91,44.11,45.74,193676,39.4891647564177,41.0261949302362,39.4176749808913,40.8742791572425,216731.412092201,0.0,1.0
2019-08-28,46.51,46.74,43.78,44.0,331912,41.5623682466845,41.767901351323,39.1227796568447,39.3193765395424,371423.18330793,0.0,1.0
2019-08-29,48.01,48.22,47.35,47.35,180393,42.9028015378053,43.0904621985622,42.3130108897121,42.3130108897121,201867.188611642,0.0,1.0
2019-08-30,48.64,49.34,48.36,48.44,359195,43.465783520076,44.0913190559323,43.2155693057334,43.2870590812599,401953.982767396,0.0,1.0
2019-09-03,46.89,47.88,46.6,47.75,283702,41.9019446804351,42.7866306525748,41.6427942441518,42.6704597673443,317474.209883422,0.0,1.0
2019-09-04,48.31,48.31,47.47,47.86,209046,43.1708881960294,43.1708881960294,42.4202455530018,42.7687582086932,233931.074434759,0.0,1.0
2019-09-05,49.64,50.46,48.5,49.03,274051,44.3594057141565,45.0921759133025,43.3406764129047,43.8142961757674,306674.343828248,0.0,1.0
2019-09-06,48.73,49.82,48.66,49.55,166072,43.5462095175432,44.520257709091,43.4836559639576,44.2789797166892,185841.400426362,0.0,1.0
2019-09-09,50.3,50.49,48.95,49.17,200754,44.9491963622496,45.1189845791249,43.742806400241,43.9394032829387,224651.98529068,0.0,1.0
2019-09-10,52.62,52.63,49.73,50.5,271195,47.0223998525164,47.0313360744572,44.4398317116237,45.1279208010657,303478.362328552,0.0,1.0
2019-09-11,55.88,55.9,51.92,52.97,457165,49.9356082052189,49.9534806491005,46.3968643166601,47.3351676204446,511586.443385505,0.0,1.0
2019-09-12,54.8,56.33,53.87,55.55,523088,48.9704962356119,50.3377381925551,48.1394275951171,49.6407128811723,585356.992546756,0.0,1.0
2019-09-13,55.04,55.89,54.47,55.68,363687,49.1849655621913,49.9445444271597,48.6756009115654,49.7568837664028,406980.715574342,0.0,1.0
2019-09-16,55.88,55.94,54.37,54.71,594237,49.9356082052189,49.9892255368637,48.5862386921573,48.8900702381447,664975.650712702,0.0,1.0
2019-09-17,55.42,55.98,54.4,54.92,367190,49.5245419959418,50.0249704246269,48.6130473579797,49.0777308989016,410900.716692494,0.0,1.0
2019-09-18,54.43,56.07,53.7,55.38,389778,48.6398560238021,50.1053964220942,47.9875118221234,49.4887971081786,436177.617993319,0.0,1.0
2019-09-19,54.45,55.38,53.7,53.9,229288,48.6577284676838,49.4887971081786,47.9875118221234,48.1662362609395,256582.705217975,0.0,1.0
2019-09-20,53.74,54.72,53.46,54.43,554834,48.0232567098866,48.8990064600855,47.773042495544,48.6398560238021,620882.072620068,0.0,1.0
2019-09-23,53.92,54.57,53.28,53.33,222125,48.1841087048211,48.7649631309734,47.6121905006096,47.6568716103136,248567.013522482,0.0,1.0
2019-09-24,51.35,53.99,51.13,53.75,342822,45.8874996660342,48.2466622584067,45.6909027833365,48.0321929318274,383631.922160064,0.0,1.0
2019-09-25,52.63,52.8,50.97,51.13,218789,47.0313360744572,47.1832518474509,45.5479232322836,45.6909027833365,244833.892274937,0.0,1.0
2019-09-26,51.83,52.19,51.02,52.15,126791,46.3164383191928,46.6381423090618,45.5926043419876,46.6023974212986,141884.345352973,0.0,1.0
2019-09-27,51.54,52.77,51.11,52.3,171802,46.0572878829095,47.1564431816285,45.6730303394548,46.7364407504107,192253.5061663,0.0,1.0
2019-09-30,51.66,52.4,51.01,51.41,188628,46.1645225461991,46.8258029698187,45.5836681200468,45.941116997679,211082.492410664,0.0,1.0
2019-10-01,50.4,53.31,50.26,52.2,170055,45.0385585816577,47.638999166432,44.9134514744864,46.6470785310026,190298.541292361,0.0,1.0
2019-10-02,48.91,49.78,48.53,49.67,278930,43.7070615124777,44.4845128213278,43.3674850787271,44.3862143799789,312134.145556898,0.0,1.0
2019-10-03,49.58,49.61,47.78,48.59,186200,44.3057883825117,44.3325970483341,42.6972684331668,43.421102410372,208365.460519465,0.0,1.0
2019-10-04,50.7,50.71,49.45,49.58,145034,45.3066452398818,45.3155814618226,44.1896174972812,44.3057883825117,162299.01289463,0.0,1.0
2019-10-07,49.84,51.14,49.81,50.46,248662,44.5381301529726,45.6998390052773,44.5113214871502,45.0921759133025,278263.0082905,0.0,1.0
2019-10-08,48.72,49.57,48.66,49.0,180029,43.5372732956024,44.2968521605709,43.4836559639576,43.787487509945,201459.857636191,0.0,1.0
2019-10-09,48.69,49.32,48.05,49.32,184809,43.51046462978,44.0734466120507,42.9385464255685,44.0734466120507,206808.874291846,0.0,1.0
2019-10-10,49.73,49.92,48.84,49.19,238626,44.4398317116237,44.609619928499,43.6445079588921,43.9572757268203,267032.311395907,0.0,1.0
2019-10-11,51.26,52.23,50.83,50.92,286244,45.8070736685669,46.673887196825,45.4228161251123,45.5032421225796,320318.812464735,0.0,1.0
2019-10-14,50.57,51.15,49.95,50.55,326396,45.1904743546514,45.7087752272181,44.6364285943215,45.1726019107698,365250.552372241,0.0,1.0
2019-10-15,51.04,51.79,50.19,50.54,254884,45.6104767858692,46.2806934314296,44.8508979209008,45.163665688829,285225.682271983,0.0,1.0
2019-10-16,52.12,52.62,50.73,50.8,509858,46.5755887554762,47.0223998525164,45.3334539057043,45.3960074592899,570552.078246688,0.0,1.0
2019-10-17,52.09,52.65,51.61,52.59,346071,46.5487800896538,47.0492085183388,46.1198414364951,46.995591186694,387267.686828312,0.0,1.0
2019-10-18,51.54,52.57,51.52,51.75,248485,46.0572878829095,46.9777187428124,46.0394154390279,46.2449485436664,278064.938008481,0.0,1.0
2019-10-21,50.6,52.76,50.55,52.17,267318,45.3960074592899,47.333860742137,45.3511497444092,46.8045397065445,297962.123918718,0.2,1.0
2019-10-22,50.78,51.05,49.65,50.5,233462,45.5574952328605,45.7997268932164,44.5437108765562,45.3062920295284,260225.025528815,0.0,1.0
2019-10-23,50.34,51.02,49.26,51.0,359142,45.1627473419101,45.7728122642879,44.1938207004866,45.7548691783357,400312.411092468,0.0,1.0
2019-10-24,48.67,49.18,44.67,46.65,487698,43.6644996648941,44.1220483566774,40.0758824744364,41.8522479837129,543605.488260839,0.0,1.0
2019-10-25,48.78,49.43,47.75,48.88,372905,43.7631866376316,44.346336931081,42.8391177110888,43.8529020673931,415653.139032575,0.0,1.0
2019-10-28,50.97,51.19,49.0,49.0,365354,45.7279545494072,45.9253284948824,43.9605605831068,43.9605605831068,407236.526616986,0.0,1.0
2019-10-29,51.03,51.53,50.67,50.84,379510,45.7817838072641,46.2303609560713,45.4588082601229,45.6113244907174,423015.306295845,0.0,1.0
2019-10-30,49.05,50.71,48.75,50.71,179975,44.0054182979875,45.4946944320275,43.7362720087032,45.4946944320275,200606.518275131,0.0,1.0
2019-10-31,49.02,49.09,47.68,48.66,237117,43.9785036690591,44.0413044698921,42.7763169102558,43.6555281219179,264299.018162768,0.0,1.0
2019-11-01,51.24,51.76,49.52,49.85,199448,45.9701862097631,46.4367064445226,44.4270808178663,44.7231417360791,222311.814735037,0.0,1.0
2019-11-04,52.34,52.47,51.08,52.02,200767,46.957055937139,47.0736859958289,45.8266415221448,46.6699665619024,223782.018916756,0.0,1.0
2019-11-05,52.68,53.19,52.24,52.78,295117,47.2620883983279,47.7196370901112,46.8673405073775,47.3518038280893,328947.875281576,0.0,1.0
2019-11-06,52.04,52.27,51.11,52.24,179742,46.6879096478547,46.894255136306,45.8535561510732,46.8673405073775,200346.808211188,0.0,1.0
2019-11-07,52.35,53.34,52.16,52.88,148793,46.9660274801151,47.8542102347534,46.7955681635684,47.4415192578508,165849.955125498,0.0,1.0
2019-11-08,53.46,53.48,51.81,52.05,216656,47.9618687504671,47.9798118364194,46.4815641594033,46.6968811908308,241492.461860907,0.0,1.0
2019-11-11,52.94,53.36,52.12,52.7,165979,47.4953485157076,47.8721533207057,46.7596819916638,47.2800314842802,185006.080271082,0.0,1.0
2019-11-12,52.95,53.99,52.36,53.07,152697,47.5043200586838,48.4373605282028,46.9749990230913,47.6119785743975,170201.491990874,0.0,1.0
2019-11-13,52.36,52.56,51.55,52.23,204283,46.9749990230913,47.1544298826142,46.2483040420236,46.8583689644014,227701.077220717,0.0,1.0
2019-11-14,51.81,52.78,51.41,52.19,185590,46.4815641594033,47.3518038280893,46.1227024403576,46.8224827924968,206865.196425512,0.0,1.0
2019-11-15,52.95,53.48,52.36,52.41,135936,47.5043200586838,47.9798118364194,46.9749990230913,47.019856737972,151519.086919006,0.0,1.0
2019-11-18,52.99,53.09,51.81,52.53,204035,47.5402062305884,47.6299216603498,46.4815641594033,47.1275152536857,227424.64762476,0.0,1.0
2019-11-19,53.04,53.88,52.58,53.7,126675,47.5850639454691,48.3386735554652,47.1723729685664,48.1771857818946,141196.447853881,0.0,1.0
2019-11-20,52.46,53.37,51.94,52.41,230222,47.0647144528527,47.8811248636818,46.5981942180932,47.019856737972,256613.606613903,0.0,1.0
2019-11-21,51.8,52.69,51.52,52.69,118328,46.4725926164272,47.271059941304,46.2213894130952,47.271059941304,131892.58560611,0.0,1.0
2019-11-22,51.77,52.73,51.76,52.44,121531,46.4456779874988,47.3069461132086,46.4367064445226,47.0467713669004,135462.763008723,0.0,1.0
2019-11-25,52.91,53.44,52.01,52.07,175429,47.4684338867792,47.9439256645149,46.6609950189262,46.7148242767831,195539.385439577,0.0,1.0
2019-11-26,52.93,53.48,52.56,53.02,147901,47.4863769727315,47.9798118364194,47.1544298826142,47.5671208595168,164855.700288429,0.0,1.0
2019-11-27,53.59,53.7,52.44,53.23,100483,48.078498809157,48.1771857818946,47.0467713669004,47.7555232620158,112001.915687401,0.0,1.0
2019-11-29,52.57,53.1,52.36,53.05,58810,47.1634014255903,47.638893203326,46.9749990230913,47.5940354884452,65551.7118475368,0.0,1.0
2019-12-02,52.38,53.01,51.89,52.71,188843,46.9929421090436,47.5581493165407,46.5533365032125,47.2890030272563,210491.105601503,0.0,1.0
2019-12-03,52.14,52.3,50.38,51.35,182739,46.7776250776161,46.9211697652344,45.1986335138147,46.0688731825007,203687.370707482,0.0,1.0
2019-12-04,52.4,53.36,52.34,52.62,202771,47.0108851949959,47.8721533207057,46.957055937139,47.208259140471,226015.748393757,0.0,1.0
2019-12-05,52.81,52.94,51.95,52.59,140190,47.3787184570178,47.4953485157076,46.6071657610694,47.1813445115426,156260.74619803,0.0,1.0
2019-12-06,53.57,54.15,53.37,53.61,219842,48.0605557232047,48.5809052158211,47.8811248636818,48.0964418951093,245043.690460571,0.0,1.0
2019-12-09,53.21,54.11,53.01,53.35,237672,47.7375801760635,48.5450190439165,47.5581493165407,47.8631817777296,264917.640847267,0.0,1.0
2019-12-10,53.4,53.61,53.08,53.17,182532,47.9080394926103,48.0964418951093,47.6209501173737,47.701694004159,203456.641165696,0.0,1.0
2019-12-11,53.86,54.16,53.47,53.5,120765,48.3207304695129,48.5898767587972,47.9708402934433,47.9977549223717,134608.952240568,0.0,1.0
2019-12-12,53.95,54.9,53.22,53.62,258865,48.4014743562982,49.2537709390319,47.7465517190397,48.1054134380854,288540.110311386,0.0,1.0
2019-12-13,53.52,53.78,52.6,53.72,249082,48.015698008324,48.2489581257038,47.1903160545187,48.1951288678469,277635.631532191,0.0,1.0
2019-12-16,48.41,51.93,47.84,51.51,881918,43.4312395475143,46.5892226751171,42.9198615978741,46.212417870119,983017.082284576,0.0,1.0
2019-12-17,49.72,49.88,48.32,48.52,356441,44.6065116773892,44.7500563650075,43.350495660729,43.5299265202519,397301.780694573,0.0,1.0
2019-12-18,49.73,50.43,49.58,50.25,310668,44.6154832203653,45.2434912286954,44.4809100757232,45.0820034551248,346281.57143769,0.0,1.0
2019-12-19,49.77,49.84,49.04,49.84,413074,44.6513693922699,44.7141701931029,43.9964467550114,44.7141701931029,460426.93112922,0.0,1.0
2019-12-20,49.33,50.57,49.11,50.07,1032565,44.2566215013196,45.3690928303615,44.0592475558444,44.9205156815542,1150933.57156694,0.0,1.0
2019-12-23,50.47,50.52,49.2,49.4,198721,45.2793774006,45.3242351154807,44.1399914426297,44.3194223021526,221501.474750117,0.0,1.0
2019-12-24,50.06,50.86,49.78,50.62,63579,44.9115441385781,45.6292675766696,44.6603409352461,45.4139505452422,70867.4083923574,0.0,1.0
2019-12-26,50.18,51.03,49.91,50.46,203308,45.0192026542918,45.7817838072641,44.7769709939359,45.2704058576239,226614.30763984,0.0,1.0
2019-12-27,50.28,50.56,49.8,50.39,111246,45.1089180840533,45.3601212873853,44.6782840211984,45.2076050567909,123998.73722481,0.0,1.0
2019-12-30,49.81,50.69,49.72,50.35,135554,44.6872555641745,45.4767513460752,44.6065116773892,45.1717188848863,151093.296170396,0.0,1.0
2019-12-31,49.78,50.5,49.51,49.74,173827,44.6603409352461,45.3062920295284,44.4181092748902,44.6244547633415,193753.739420537,0.0,1.0
2020-01-02,49.48,50.25,48.62,50.25,239746,44.3911946459617,45.0820034551248,43.6196419500133,45.0820034551248,267229.394806998,0.0,1.0
2020-01-03,48.79,49.26,48.54,48.63,152983,43.7721581806078,44.1938207004866,43.5478696062042,43.6286134929895,170520.277734598,0.0,1.0
2020-01-06,48.78,49.15,48.09,48.36,230063,43.7631866376316,44.095133727749,43.1441501722777,43.3863818326336,256436.37957456,0.0,1.0
2020-01-07,48.5,48.97,48.17,48.17,201502,43.5119834342996,43.9336459541784,43.2159225160868,43.2159225160868,224601.275985417,0.0,1.0
2020-01-08,48.75,48.89,48.19,48.49,316297,43.7362720087032,43.8618736103692,43.2338656020391,43.5030118913235,352555.854484617,0.0,1.0
2020-01-09,48.45,48.79,48.03,48.78,180534,43.4671257194189,43.7721581806078,43.0903209144208,43.7631866376316,201229.5995015,0.0,1.0
2020-01-10,47.27,48.73,47.09,48.35,360130,42.4084836482339,43.7183289227509,42.2469958746633,43.3774102896574,401413.670934423,0.0,1.0
2020-01-13,47.53,47.74,47.05,47.36,303611,42.6417437656136,42.8301461681126,42.2111097027587,42.4892275350192,338415.588943079,0.0,1.0
2020-01-14,48.11,48.33,47.13,47.25,309619,43.16209325823,43.3594672037051,42.2828820465678,42.3905405622816,345112.318832213,0.0,1.0
2020-01-15,47.28,48.25,46.97,47.85,204456,42.41745519121,43.287694859896,42.1393373589495,42.9288331408502,227893.909156606,0.0,1.0
2020-01-16,47.41,47.63,46.98,47.12,251443,42.5340852498999,42.7314591953751,42.1483089019257,42.2739105035917,280267.285871113,0.0,1.0
2020-01-17,46.39,47.75,46.27,47.67,212544,41.6189878663332,42.8391177110888,41.5113293506194,42.7673453672796,236909.080818277,0.0,1.0
2020-01-21,43.98,45.87,43.94,45.87,352472,39.4568460090824,41.1524676315737,39.4209598371778,41.1524676315737,392877.792523805,0.0,1.0
2020-01-22,43.88,44.25,43.44,43.98,519628,39.367130579321,39.6990776694383,38.9723826883706,39.4568460090824,579195.798740211,0.0,1.0
2020-01-23,43.69,43.9,42.23,43.51,473074,39.1966712627742,39.3850736652732,37.8868259882572,39.0351834892036,527305.05918316,0.0,1.0
2020-01-24,43.0,43.82,42.07,43.82,402934,38.5776347974203,39.3133013214641,37.7432813006388,39.3133013214641,449124.527488103,0.0,1.0
2020-01-27,42.86,43.52,41.11,42.0,432012,38.4520331957542,39.0441550321798,36.882013174929,37.6804804998058,481535.897613979,0.0,1.0
2020-01-28,43.09,43.86,42.8,43.41,550301,38.6583786842056,39.3491874933687,38.3982039378974,38.9454680594422,613385.012436852,0.0,1.0
2020-01-29,43.76,44.24,43.12,43.12,333432,39.2594720636072,39.6901061264622,38.685293313134,38.685293313134,371655.133221355,0.0,1.0
2020-01-30,42.29,43.87,41.77,42.72,361535,37.940655246114,39.3581590363448,37.4741350113545,38.3264315940882,402979.733766353,0.0,1.0
2020-01-31,39.74,41.66,39.49,41.61,480595,35.8323426467201,37.5635479280916,35.6069252923749,37.5184644572226,533005.767674758,0.2,1.0
2020-02-03,41.05,41.46,39.7,39.92,480976,37.0135295834892,37.3832140446154,35.7962758700249,35.9946431418487,533428.317217478,0.0,1.0
2020-02-04,42.47,42.84,41.76,42.03,541928,38.2939001561702,38.6275178406012,37.6537148698297,37.8971656125226,601027.371621523,0.0,1.0
2020-02-05,44.03,44.12,42.88,43.27,470178,39.7005044472845,39.7816546948488,38.6635846172964,39.015235690075,521452.753011958,0.0,1.0
2020-02-06,43.8,44.54,43.56,44.54,339883,39.4931204812869,40.1603558501488,39.2767198211155,40.1603558501488,376948.572778742,0.0,1.0
2020-02-07,43.14,43.38,42.98,43.34,340627,38.8980186658155,39.1144193259869,38.7537515590345,39.0783525492917,377773.708893662,0.0,1.0
2020-02-10,43.47,43.5,42.75,42.89,283450,39.1955695735512,39.2226196560726,38.5463675930369,38.6726013114702,314361.333029702,0.0,1.0
2020-02-11,43.95,44.73,43.63,43.74,229731,39.6283708938941,40.3316730394512,39.3398366803321,39.439020316244,254784.065613853,0.0,1.0
2020-02-12,43.8,44.84,43.7,44.61,327447,39.4931204812869,40.4308566753631,39.4029535395488,40.2234727093655,363156.378255696,0.0,1.0
2020-02-13,43.66,43.92,43.22,43.47,201270,39.3668867628536,39.6013208113726,38.9701522192059,39.1955695735512,223219.282056406,0.0,1.0
2020-02-14,43.34,43.81,42.95,43.74,241867,39.0783525492917,39.5021371754607,38.7267014765131,39.439020316244,268243.543961528,0.0,1.0
2020-02-18,42.98,43.46,42.68,43.1,140641,38.7537515590345,39.1865528793774,38.4832507338202,38.8619518891202,155978.452067844,0.0,1.0
2020-02-19,43.54,43.73,42.94,43.15,209812,39.2586864327679,39.4300036220702,38.7176847823393,38.9070353599893,232692.820623136,0.0,1.0
2020-02-20,44.05,44.12,43.06,43.28,204727,39.7185378356321,39.7816546948488,38.825885112425,39.0242523842488,227053.281450598,0.0,1.0
2020-02-21,43.98,44.35,43.18,43.73,285065,39.6554209764155,39.9890386608464,38.9340854425107,39.4300036220702,316152.455107116,0.0,1.0
2020-02-24,42.11,42.61,41.66,41.98,216059,37.969299165913,38.4201338746035,37.5635479280916,37.8520821416535,239621.080448279,0.0,1.0
2020-02-25,40.33,42.32,40.27,42.32,175837,36.3643276029749,38.1586497435631,36.310227437932,38.1586497435631,195012.71376237,0.0,1.0
2020-02-26,40.63,41.6,40.48,40.7,178741,36.6348284281892,37.5094477630488,36.4995780155821,36.6979452874059,198233.406339961,0.0,1.0
2020-02-27,38.52,40.07,38.02,39.58,326846,34.7323059575153,36.1298935544559,34.2814712488248,35.6880755399392,362489.836851036,0.0,1.0
2020-02-28,36.75,38.37,36.02,36.99,397083,33.136351088751,34.5970555449082,32.4781324140629,33.3527517489224,440386.456882813,0.0,1.0
2020-03-02,38.2,38.22,36.08,37.2,422531,34.4437717439534,34.461805132301,32.5322325791057,33.5421023265724,468609.660985618,0.0,1.0
2020-03-03,37.38,39.43,36.72,38.26,257526,33.704402821701,35.552825127332,33.1093010062296,34.4978719089963,285610.219261976,0.0,1.0
2020-03-04,38.17,38.36,37.15,38.34,219799,34.416721661432,34.5880388507344,33.4970188557034,34.5700054623868,243768.942101237,0.0,1.0
2020-03-05,35.88,37.47,35.16,36.98,233096,32.3518986956296,33.7855530692653,31.7026967151152,33.3437350547486,258516.032047597,0.0,1.0
2020-03-06,34.45,35.85,33.83,34.32,297279,31.0625114287747,32.3248486131081,30.5034763899985,30.9452944045152,329698.439660388,0.0,1.0
2020-03-09,28.5,31.16,28.38,30.0,500233,25.6975783953579,28.0960190455913,25.5893780652722,27.0500825214294,554785.368514543,0.0,1.0
2020-03-10,28.91,30.3,27.71,30.3,700439,26.0672628564841,27.3205833466437,24.9852595556269,27.3205833466437,776824.6172023,0.0,1.0
2020-03-11,27.28,28.93,26.41,27.95,613116,24.5975417061531,26.0852962448317,23.8130893130317,25.2016602157984,679978.701929227,0.0,1.0
2020-03-12,22.6,24.53,21.55,24.33,666511,20.3777288328101,22.1179508083554,19.4309759445601,21.9376169248792,739196.635875677,0.0,1.0
2020-03-13,26.68,26.72,23.2,24.91,541418,24.0565400557245,24.0926068324198,20.9187304832387,22.4605851869602,600461.754123393,0.0,1.0
2020-03-16,22.24,23.93,22.0,22.46,461704,20.053127842553,21.5769491579268,19.8367271823816,20.2514951143768,512054.630111645,0.0,1.0
2020-03-17,21.39,23.03,20.78,22.62,512109,19.2867088377792,20.765446682284,18.7366904931768,20.3957622211578,567956.492843562,0.0,1.0
2020-03-18,16.23,20.03,15.29,19.3,546445,14.6340946440933,18.060438430141,13.7865253917552,17.4022197554529,606036.968168692,0.0,1.0
2020-03-19,16.36,17.79,15.14,16.1,987700,14.7513116683528,16.0406989352076,13.651274979148,14.5168776198338,1095412.55471313,0.0,1.0
2020-03-20,14.87,17.32,14.7,16.8,1026903,13.4078242364552,15.6169143090386,13.2545404355004,15.1480462120005,1138890.79545669,0.0,1.0
2020-03-23,16.49,17.49,13.6,15.2,933112,14.8685286926124,15.7701981099933,12.2627040763813,13.7053751441909,1034871.51944262,0.0,1.0
2020-03-24,19.36,19.36,17.47,17.92,825679,17.4563199204958,17.4563199204958,15.7521647216457,16.1579159594672,915722.529880512,0.0,1.0
2020-03-25,20.4,21.33,18.29,19.9,725806,18.394056114572,19.2326086727363,16.4915336438981,17.9432214058815,804957.987937753,0.0,1.0
2020-03-26,21.15,21.68,19.83,20.63,763678,19.0703081776077,19.5481929688196,17.8801045466648,18.6014400805696,846960.07791659,0.0,1.0
2020-03-27,19.22,20.38,18.94,20.31,682496,17.3300862020624,18.3760227262244,17.0776187651958,18.3129058670077,756924.862753361,0.0,1.0
2020-03-30,18.63,19.73,18.11,19.73,914202,16.7981012458076,17.7899376049267,16.3292331487695,17.7899376049267,1013899.30985507,0.0,1.0
2020-03-31,19.5,20.25,18.44,18.75,1257726,17.5825536389291,18.2588057019648,16.6267840565053,16.9063015758934,1394885.9479489,0.0,1.0
2020-04-01,18.35,19.36,18.05,18.75,674167,16.545633808941,17.4563199204958,16.2751329837267,16.9063015758934,747687.552671142,0.0,1.0
2020-04-02,18.9,19.68,18.24,18.3,699509,17.0415519885005,17.7448541340577,16.4464501730291,16.5005503380719,775793.19705865,0.0,1.0
2020-04-03,17.92,19.24,17.58,18.92,658850,16.1579159594672,17.34811959041,15.8513483575576,17.0595853768481,730700.173810615,0.0,1.0
2020-04-06,19.78,20.62,19.15,19.21,626922,17.8350210757958,18.5924233863958,17.2669693428458,17.3210695078886,695290.300319799,0.0,1.0
2020-04-07,20.18,21.94,20.07,20.9,764877,18.1956888427482,19.7826270173387,18.0965052068363,18.8448908232625,848289.833564154,0.0,1.0
2020-04-08,21.79,22.02,20.4,20.7,434752,19.6473766047315,19.8547605707292,18.394056114572,18.6645569397863,482163.408916315,0.0,1.0
2020-04-09,22.83,23.64,22.24,22.9,663162,20.5851127988078,21.3154650268864,20.053127842553,20.6482296580244,735482.414304615,0.0,1.0
2020-04-13,21.27,23.03,21.08,22.83,413647,19.1785085076934,20.765446682284,19.007191318391,20.5851127988078,458756.825978965,0.0,1.0
2020-04-14,20.68,22.59,20.47,22.17,454444,18.6465235514387,20.3687121386363,18.4571729737887,19.9900109833363,504002.898667666,0.0,1.0
2020-04-15,19.26,20.0,18.37,19.44,436304,17.3661529787577,18.0333883476196,16.5636671972886,17.5284534738862,483884.660596899,0.0,1.0
2020-04-16,18.37,19.16,18.01,19.16,634435,16.5636671972886,17.2759860370196,16.2390662070314,17.2759860370196,703622.622405007,0.0,1.0
2020-04-17,20.11,20.33,19.38,19.95,439562,18.1325719835315,18.3309392553553,17.4743533088434,17.9883048767505,487497.958261429,0.0,1.0
2020-04-20,19.22,21.3,18.95,21.07,389035,17.3300862020624,19.2055585902149,17.0866354593696,18.9981746242172,431460.790951528,0.0,1.0
2020-04-21,18.2,18.88,18.01,18.29,630896,16.4103833963338,17.0235186001529,16.2390662070314,16.4915336438981,699697.680589549,0.0,1.0
2020-04-22,18.08,18.96,17.91,18.81,419710,16.3021830662481,17.0956521535434,16.1488992652933,16.9604017409362,465481.019883212,0.0,1.0
2020-04-23,18.2,19.32,18.15,18.18,602174,16.4103833963338,17.4202531438005,16.3652999254648,16.3923500079862,667843.433959529,0.0,1.0
2020-04-24,18.16,18.9,18.01,18.38,871429,16.3743166196386,17.0415519885005,16.2390662070314,16.5726838914624,966461.746624592,0.0,1.0
2020-04-27,20.44,20.58,18.27,18.7,868500,18.4301228912672,18.5563566097006,16.4735002555505,16.8612181050243,963213.327699055,0.0,1.0
2020-04-28,20.97,21.72,20.32,21.41,514921,18.9080076824791,19.5842597455149,18.3219225611815,19.3047422261268,571075.152460709,0.0,1.0
2020-04-29,23.63,24.28,21.99,22.05,682737,21.3064483327125,21.8925334540102,19.8277104882077,19.8818106532506,757192.144747576,0.0,1.0
2020-04-30,22.17,24.68,21.98,23.63,749434,19.9900109833363,22.2532012209626,19.8186937940339,21.3064483327125,831162.713909975,0.0,1.0
2020-05-01,21.42,22.63,20.96,21.83,702320,19.3137589203006,20.4047789153316,18.8989909883053,19.6834433814268,778910.747621875,0.0,1.0
2020-05-04,21.26,22.51,20.06,20.29,827063,19.3498256969958,20.4875153546273,18.2576436256696,18.4669785226738,908708.928718151,0.2,1.0
2020-05-05,20.64,23.05,20.6,22.33,413547,18.7855316268106,20.9789972867241,18.7491255577664,20.3236880439283,454371.494486641,0.0,1.0
2020-05-06,19.46,20.9,19.4,20.57,521153,17.7115525900065,19.022171075598,17.6569434864402,18.7218210059833,572600.133639457,0.0,1.0
2020-05-07,20.36,21.28,19.83,19.93,531061,18.5306891435012,19.3680287315179,18.0483087286654,18.139323901276,583486.230666816,0.0,1.0
2020-05-08,21.63,21.96,20.97,20.97,607969,19.6865818356547,19.9869319052694,19.0858816964253,19.0858816964253,667986.427495663,0.0,1.0
2020-05-11,20.2,21.05,19.93,21.05,526880,18.3850648673243,19.1586938345137,18.139323901276,19.1586938345137,578892.491095624,0.0,1.0
2020-05-12,19.45,20.6,19.41,20.31,350904,17.7024510727455,18.7491255577664,17.6660450037013,18.4851815571959,385544.508608066,0.0,1.0
2020-05-13,18.45,19.25,18.21,19.15,490645,16.7922993466403,17.5204207275244,16.5738629323751,17.4294055549139,539080.447717909,0.0,1.0
2020-05-14,19.07,19.2,17.23,17.8,487152,17.3565934168255,17.4749131412192,15.681914240792,16.200700724672,535242.626067064,0.0,1.0
2020-05-15,19.25,19.61,18.66,19.04,254775,17.5204207275244,17.8480753489223,16.9834312091224,17.3292888650424,279925.854879456,0.0,1.0
2020-05-18,21.48,21.71,20.3,20.64,523768,19.550059076739,19.7593939737431,18.4760800399349,18.7855316268106,575473.280967528,0.0,1.0
2020-05-19,20.57,21.6,20.54,21.18,401119,18.7218210059833,19.6592772838716,18.6945164542001,19.2770135589074,440716.628332418,0.0,1.0
2020-05-20,22.37,22.79,21.02,21.07,512124,20.3600941129726,20.7423578379367,19.1313892827306,19.1768968690358,562679.809652775,0.0,1.0
2020-05-21,21.85,22.79,21.69,22.43,518797,19.8868152153979,20.7423578379367,19.741190939221,20.4147032165389,570011.554249421,0.0,1.0
2020-05-22,22.44,22.64,21.41,22.15,337237,20.4238047337999,20.605835079021,19.4863484559116,20.1598607332294,370528.330966472,0.0,1.0
2020-05-26,23.93,24.36,23.5,23.95,451210,21.7799308056966,22.1712960479218,21.3885655634714,21.7981338402187,495752.507036243,0.0,1.0
2020-05-27,25.79,25.87,24.63,24.83,593199,23.4728130162522,23.5456251543406,22.4170370139702,22.5990673591913,651758.364002111,0.0,1.0
2020-05-28,23.95,26.2,23.76,26.01,469462,21.7981338402187,23.8459752239553,21.6252050122587,23.6730463959954,515806.306283657,0.0,1.0
2020-05-29,23.37,23.8,22.84,23.41,389595,21.2702458390777,21.6616110813029,20.787865424242,21.3066519081219,428055.003166564,0.0,1.0
2020-06-01,23.72,24.3,23.33,23.51,364174,21.5887989432145,22.1166869443555,21.2338397700335,21.3976670807324,400124.495240392,0.0,1.0
2020-06-02,24.2,24.75,24.04,24.48,420454,22.025671771745,22.5262552211029,21.8800474955682,22.2805142550545,461960.339073639,0.0,1.0
2020-06-03,26.72,26.98,24.85,24.99,430033,24.31925412153,24.5558935703174,22.6172703937134,22.7446916353681,472484.957909437,0.0,1.0
2020-06-04,26.98,27.04,25.51,26.58,475859,24.5558935703174,24.6105026738837,23.2179705329428,24.1918328798753,522834.804737837,0.0,1.0
2020-06-05,29.27,30.52,28.8,28.91,669262,26.6401410230982,27.7778306807297,26.2123697118288,26.3124864017003,735330.144199132,0.0,1.0
2020-06-08,28.94,30.86,28.54,30.3,482518,26.3397909534835,28.0872822676054,25.9757302630414,27.5775973009865,530151.167283779,0.0,1.0
2020-06-09,27.96,28.29,27.24,28.0,357698,25.4478422619004,25.7481923315151,24.7925330191047,25.4842483309446,393009.19807152,0.0,1.0
2020-06-10,25.97,27.91,25.74,27.63,487112,23.6366403269512,25.4023346755952,23.427305429947,25.1474921922857,535198.677350764,0.0,1.0
2020-06-11,22.4,24.85,22.16,23.96,536710,20.3873986647557,22.6172703937134,20.1689622504905,21.8072353574798,589692.888126199,0.0,1.0
2020-06-12,24.22,24.82,23.32,24.13,429366,22.0438748062671,22.5899658419302,21.2247382527725,21.9619611509176,471752.113065144,0.0,1.0
2020-06-15,24.58,24.79,22.69,22.95,451754,22.371529427665,22.5626612901471,20.6513426653262,20.8879821141136,496350.209577914,0.0,1.0
2020-06-16,25.87,26.92,25.23,26.49,474663,23.5456251543406,24.5012844667511,22.9631280496333,24.1099192245258,521520.738120486,0.0,1.0
2020-06-17,25.69,26.3,25.37,25.85,317673,23.3817978436417,23.9369903965659,23.0905492912881,23.5274221198185,349033.013824438,0.0,1.0
2020-06-18,25.29,25.91,24.77,24.91,337188,23.0177371531996,23.5820312233848,22.544458255625,22.6718794972797,370474.493789005,0.0,1.0
2020-06-19,24.38,26.34,23.91,25.72,1321366,22.1894990824439,23.9733964656101,21.7617277711745,23.4091023954249,1451808.48654164,0.0,1.0
2020-06-22,24.54,24.65,23.56,24.5,341828,22.3351233586208,22.4352400484923,21.4431746670377,22.2987172895766,375572.544879734,0.0,1.0
2020-06-23,24.37,25.1,24.02,25.1,377801,22.1803975651829,22.8448083252397,21.8618444610461,22.8448083252397,415096.724165687,0.0,1.0
2020-06-24,22.99,24.16,22.8,23.69,431052,20.9243881831578,21.9892657027008,20.7514593551978,21.5614943914314,473604.551457162,0.0,1.0
2020-06-25,23.59,23.62,22.0,22.48,515904,21.4704792188209,21.497783770604,20.0233379743136,20.4602108028441,566832.963343068,0.0,1.0
2020-06-26,22.99,23.67,22.26,23.51,646268,20.9243881831578,21.5432913569093,20.259977423101,21.3976670807324,710066.224634423,0.0,1.0
2020-06-29,24.4,24.69,23.33,23.5,637479,22.207702116966,22.4716461175365,21.2338397700335,21.3885655634714,700409.592945542,0.0,1.0
2020-06-30,24.28,24.59,23.52,24.0,379617,22.0984839098334,22.380630944926,21.4067685979935,21.843641426524,417091.99588568,0.0,1.0
2020-07-01,23.88,24.44,23.29,24.44,507873,21.7344232193914,22.2441081860103,21.1974337009893,22.2441081860103,558009.159828057,0.0,1.0
2020-07-02,24.19,25.43,23.91,24.93,287371,22.016570254484,23.1451583948544,21.7617277711745,22.6900825318018,315739.663791831,0.0,1.0
2020-07-06,24.75,24.97,24.23,24.95,588788,22.5262552211029,22.726488600846,22.0529763235282,22.7082855663239,646911.919312194,0.0,1.0
2020-07-07,22.95,24.58,22.87,24.31,561183,20.8879821141136,22.371529427665,20.8151699760251,22.1257884616166,616581.811476074,0.0,1.0
2020-07-08,22.31,23.18,22.04,22.9,410978,20.3054850094062,21.0973170111177,20.0597440433579,20.8424745278083,451548.888182313,0.0,1.0
2020-07-09,21.42,22.66,20.95,22.23,412327,19.4954499731727,20.6240381135431,19.0676786619032,20.2326728713178,453031.058639508,0.0,1.0
2020-07-10,22.59,22.63,21.47,21.63,636567,20.5603274927157,20.5967335617599,19.5409575594779,19.6865818356547,699407.562213914,0.0,1.0
2020-07-13,22.88,23.55,22.53,23.0,512128,20.8242714932862,21.4340731497767,20.5057183891494,20.9334897004188,562684.204524406,0.0,1.0
2020-07-14,23.37,23.57,22.51,22.77,429630,21.2702458390777,21.4522761842988,20.4875153546273,20.7241548034146,472042.17459272,0.0,1.0
2020-07-15,24.17,24.44,23.26,24.21,519283,21.9983672199619,22.2441081860103,21.1701291492062,22.0347732890061,570545.531152459,0.0,1.0
2020-07-16,23.11,24.02,22.86,23.98,454792,21.0336063902904,21.8618444610461,20.8060684587641,21.8254383920019,499688.114580853,0.0,1.0
2020-07-17,22.6,23.54,22.57,23.0,278786,20.5694290099767,21.4249716325156,20.5421244581936,20.9334897004188,306307.170556075,0.0,1.0
2020-07-20,21.88,22.74,21.84,22.36,271623,19.914119767181,20.6968502516315,19.8777136981368,20.3509925957115,298437.05418476,0.0,1.0
2020-07-21,22.74,23.31,22.22,22.23,453619,20.6968502516315,21.2156367355114,20.2235713540568,20.2326728713178,498399.318475373,0.0,1.0
2020-07-22,22.62,22.88,22.2,22.43,374929,20.5876320444989,20.8242714932862,20.2053683195347,20.4147032165389,411941.20633539,0.0,1.0
2020-07-23,22.65,23.0,22.25,22.58,316990,20.614936596282,20.9334897004188,20.2508759058399,20.5512259754546,348282.589493625,0.0,1.0
2020-07-24,22.37,22.71,22.1,22.48,273531,20.3600941129726,20.6695456998483,20.1143531469242,20.4602108028441,300533.40795224,0.0,1.0
2020-07-27,22.83,22.9,21.94,22.22,330924,20.7787639069809,20.8424745278083,19.9687288707473,20.2235713540568,363592.12481652,0.0,1.0
2020-07-28,22.07,22.525,22.015,22.41,370508,20.087048595141,20.5011676305189,20.0369902502052,20.3965001820168,407083.7744664,0.0,1.0
2020-07-29,23.55,24.3,23.33,23.5,1913477,21.4340731497767,22.1166869443555,21.2338397700335,21.3885655634714,2102371.4454604,0.0,1.0
2020-07-30,23.6,23.85,22.2626,23.3,1334483,21.4795807360819,21.7071186676082,20.2623438175889,21.2065352182504,1466220.36933412,0.0,1.0
2020-07-31,22.36,23.39,21.36,23.29,10557130,20.3509925957115,21.2884488735998,19.4408408696063,21.1974337009893,11599307.7826456,0.0,1.0
2020-08-03,23.24,23.5,22.26,22.59,990205,21.1519261146841,21.3885655634714,20.259977423101,20.5603274927157,1087955.96558104,0.0,1.0
2020-08-04,23.0,23.19,22.45,23.17,740289,20.9334897004188,21.1064185283788,20.432906251061,21.0882154938567,813368.781014059,0.0,1.0
2020-08-05,23.3,23.59,23.09,23.44,871595,21.2065352182504,21.4704792188209,21.0154033557683,21.3339564599051,957637.034574264,0.0,1.0
2020-08-06,23.3,23.49,22.8,23.08,439373,21.2065352182504,21.3794640462103,20.7514593551978,21.0063018385072,482746.983165344,0.0,1.0
2020-08-07,23.86,23.88,22.5622,22.97,802663,21.7162201848693,21.7344232193914,20.53502527473,20.9061851486357,881900.211775517,0.0,1.0
2020-08-10,24.46,25.19,24.125,24.15,528638,22.2623112205324,22.9267219805891,21.9574103922871,21.9801641854398,580824.03717698,0.0,1.0
2020-08-11,24.24,25.435,24.18,24.86,722469,22.0620778407892,23.1497091534849,22.0074687372229,22.6263719109744,793789.627902679,0.0,1.0
2020-08-12,23.97,25.05,23.7,24.96,333065,21.8163368747408,22.7993007389344,21.5705959086924,22.7173870835849,365944.479856445,0.0,1.0
2020-08-13,22.16,23.255,22.11,22.84,1114193,20.1689622504905,21.1655783905756,20.1234546641852,20.787865424242,1224183.80149428,0.0,1.0
2020-08-14,22.33,22.58,21.76,22.0,653539,20.3236880439283,20.5512259754546,19.8049015600484,20.0233379743136,718055.002539749,0.0,1.0
2020-08-17,22.17,22.64,22.08,22.5,396957,20.1780637677515,20.605835079021,20.0961501124021,20.4784138373662,436143.764401468,0.0,1.0
2020-08-18,21.48,22.485,21.415,22.34,407130,19.550059076739,20.4647615614747,19.4908992145421,20.3327895611894,447321.02167431,0.0,1.0
2020-08-19,21.02,21.96,20.94,21.38,447128,19.1313892827306,19.9869319052694,19.0585771446422,19.4590439041284,491267.54053789,0.0,1.0
2020-08-20,20.87,21.04,20.52,20.58,407264,18.9948665238148,19.1495923172527,18.676313419678,18.7309225232443,447468.249873914,0.0,1.0
2020-08-21,20.6,20.805,20.3456,20.62,485903,18.7491255577664,18.935706661618,18.5175829586453,18.7673285922885,533870.327400616,0.0,1.0
2020-08-24,21.43,21.43,20.38,20.62,390079,19.6865818356547,19.6865818356547,18.7220036309213,18.9424786491461,424623.89051512,0.2,1.0
2020-08-25,21.63,21.86,21.22,21.52,455999,19.8703110175087,20.0815995766408,19.493666194708,19.769259967489,496381.68025196,0.0,1.0
2020-08-26,20.87,21.66,20.65,21.54,359570,19.1721401264636,19.8978703947868,18.9700380264242,19.7876328856744,391413.053029057,0.0,1.0
2020-08-27,21.11,21.46,20.59,20.95,407279,19.3926151446884,19.7141412129328,18.914919271868,19.2456317992052,443347.100215872,0.0,1.0
2020-08-28,21.61,21.65,20.99,21.3,463140,19.8519380993233,19.8886839356941,19.282377635576,19.5671578674496,504155.077953883,0.0,1.0
2020-08-31,21.03,21.9,20.98,21.9,534610,19.3191234719468,20.1183454130116,19.2731911764833,20.1183454130116,581954.368495325,0.0,1.0
2020-09-01,21.27,21.42,20.6,20.84,526966,19.5395984901715,19.677395376562,18.9241057309607,19.1445807491855,573633.425765527,0.0,1.0
2020-09-02,21.45,21.48,20.775,21.23,370575,19.7049547538401,19.7325141311182,19.0848687650829,19.5028526538007,403392.641561429,0.0,1.0
2020-09-03,21.27,22.0,21.03,21.45,433602,19.5395984901715,20.2102100039386,19.3191234719468,19.7049547538401,472001.230968951,0.0,1.0
2020-09-04,21.57,22.25,20.93,21.81,424218,19.8151922629525,20.4398714812561,19.2272588810198,20.0356672811773,461786.196095005,0.0,1.0
2020-09-08,20.4,21.325,20.36,21.13,412123,18.7403765491067,19.5901240151814,18.7036307127359,19.4109880628738,448620.078575783,0.0,1.0
2020-09-09,19.71,20.7,19.34,20.64,679277,18.1065108717104,19.0159703218877,17.7666118852806,18.9608515673315,739432.890459214,0.0,1.0
2020-09-10,19.15,19.9899,18.95,19.72,470702,17.5920691625193,18.3636398617151,17.4083399806653,18.1156973308031,512386.758869992,0.0,1.0
2020-09-11,19.49,19.69,19.16,19.25,485672,17.9044087716711,18.088137953525,17.601255621612,17.6839337534463,528682.482661868,0.0,1.0
2020-09-14,20.16,20.22,19.41,19.64,370388,18.5199015308819,18.5750202854381,17.8309170989295,18.0422056580615,403189.081083868,0.0,1.0
2020-09-15,20.17,20.61,20.07,20.38,263560,18.5290879899746,18.9332921900534,18.4372233990476,18.7220036309213,286900.531902935,0.0,1.0
2020-09-16,20.28,20.855,19.92,20.13,425126,18.6301390399943,19.1583604378245,18.2994265126571,18.4923421536038,462774.607397811,0.0,1.0
2020-09-17,19.68,20.2,19.64,20.07,467995,18.0789514944323,18.5566473672527,18.0422056580615,18.4372233990476,509440.030459532,0.0,1.0
2020-09-18,20.02,20.155,19.49,19.74,1293813,18.3912911035841,18.5153083013356,17.9044087716711,18.1340702489885,1408391.40189305,0.0,1.0
2020-09-21,18.42,19.31,18.1655,19.27,515752,16.9214576487522,17.7390525080025,16.687662264843,17.7023066716317,561426.328464117,0.0,1.0
2020-09-22,18.56,19.22,18.33,18.47,332850,17.05006807605,17.6563743761682,16.8387795169179,16.9673899442157,362326.764470678,0.0,1.0
2020-09-23,18.21,19.05,18.18,18.56,442558,16.7285420078055,17.5002045715923,16.7009826305274,17.05006807605,481750.362717785,0.0,1.0
2020-09-24,18.11,18.53,17.6,18.16,354704,16.6366774168785,17.0225086987719,16.1681680031509,16.682609712342,386116.126377671,0.0,1.0
2020-09-25,18.16,18.25,17.75,17.82,270203,16.682609712342,16.7652878441763,16.3059648895414,16.3702701031903,294131.8273705,0.0,1.0
2020-09-28,18.65,19.14,18.5,18.72,478047,17.1327462078843,17.5828827034266,16.9949493214938,17.1970514215332,520382.222547437,0.0,1.0
2020-09-29,18.19,18.81,17.955,18.64,382420,16.7101690896201,17.2797295533675,16.4942873009417,17.1235597487916,416286.619404768,0.0,1.0
2020-09-30,18.16,18.96,18.02,18.21,352762,16.682609712342,17.417526439758,16.5539992850443,16.7285420078055,384002.145375411,0.0,1.0
2020-10-01,18.32,18.55,17.97,18.19,358405,16.8295930578252,17.0408816169573,16.5080669895808,16.7101690896201,390144.882139443,0.0,1.0
2020-10-02,18.86,18.96,17.83,17.9,363253,17.325661848831,17.417526439758,16.379456562283,16.4437617759319,395422.214734166,0.0,1.0
2020-10-05,19.22,19.38,18.99,18.99,220982,17.6563743761682,17.8033577216514,17.4450858170361,17.4450858170361,240551.879423942,0.0,1.0
2020-10-06,18.32,19.69,18.23,19.59,384416,16.8295930578252,18.088137953525,16.7469149259909,17.996273362598,418459.382577018,0.0,1.0
2020-10-07,18.84,19.04,18.48,18.64,412890,17.3072889306456,17.4910181124996,16.9765764033084,17.1235597487916,449455.003101392,0.0,1.0
2020-10-08,19.06,19.16,18.64,19.16,345716,17.509391030685,17.601255621612,17.1235597487916,17.601255621612,376332.160750322,0.0,1.0
2020-10-09,18.88,19.3065,18.59,19.27,254217,17.3440347670164,17.73583724732,17.0776274533281,17.7023066716317,276730.127935834,0.0,1.0
2020-10-12,18.96,19.25,18.635,18.9,218852,17.417526439758,17.6839337534463,17.1189665192453,17.3624076852018,238233.249385419,0.0,1.0
2020-10-13,18.26,18.86,18.13,18.66,291405,16.774474303269,17.325661848831,16.6550503350639,17.141932666977,317211.449002789,0.0,1.0
2020-10-14,18.49,18.75,18.34,18.34,254551,16.9857628624011,17.2246107988113,16.8479659760106,16.8479659760106,277093.706542814,0.0,1.0
2020-10-15,18.5,18.57,17.92,18.1,502598,16.9949493214938,17.0592545351427,16.4621346941173,16.6274909577858,547107.427277855,0.0,1.0
2020-10-16,18.48,18.63,18.29,18.44,350091,16.9765764033084,17.1143732896989,16.8020336805471,16.9398305669376,381094.605078276,0.0,1.0
2020-10-19,18.0,19.015,17.96,18.5,298153,16.5356263668589,17.4680519647678,16.4988805304881,16.9949493214938,324557.043134222,0.0,1.0
2020-10-20,17.5,18.5285,17.47,18.31,413302,16.0763034122239,17.021130729908,16.0487440349458,16.8204065987325,449903.489287246,0.0,1.0
2020-10-21,17.08,17.73,17.06,17.6,594666,15.6904721303305,16.287591971356,15.6720992121451,16.1681680031509,647328.849994653,0.0,1.0
2020-10-22,18.16,18.19,16.31,16.86,911486,16.682609712342,16.7101690896201,14.9831147801927,15.4883700302911,992206.018447713,0.0,1.0
2020-10-23,18.53,19.245,18.26,18.44,829097,17.0225086987719,17.6793405238999,16.774474303269,16.9398305669376,902520.755422401,0.0,1.0
2020-10-26,17.88,18.385,17.82,18.05,723023,16.6091180396004,17.0782234428442,16.5533827441655,16.7670347099993,778346.641235083,0.2,1.0
2020-10-27,17.49,17.98,17.43,17.73,650813,16.2468386192736,16.7020101986586,16.1911033238387,16.4697798010132,700611.339642206,0.0,1.0
2020-10-28,16.09,17.03,16.05,16.89,529163,14.9463483924592,15.819534687606,14.909191528836,15.6894856649246,569653.031391643,0.0,1.0
2020-10-29,17.26,17.36,15.9,16.16,576028,16.0331866534398,16.126078812498,14.7698532902487,15.0113729038,620104.006452577,0.0,1.0
2020-10-30,17.48,17.68,16.94,17.15,415310,16.2375494033678,16.4233337214841,15.7359317444537,15.9310052784758,447088.327164338,0.0,1.0
2020-11-02,18.06,18.07,17.28,17.83,318338,16.7763239259051,16.785613141811,16.0517650852514,16.5626719600714,342696.308523372,0.0,1.0
2020-11-03,18.42,18.78,18.32,18.48,1055330,17.1107356985146,17.445147471124,17.0178435394564,17.1664709939495,1136080.81747692,0.0,1.0
2020-11-04,18.0,18.33,17.6,18.0,1074222,16.7205886304702,17.0271327553622,16.3490199942376,16.7205886304702,1156418.37900154,0.0,1.0
2020-11-05,18.98,19.14,18.0,18.26,955460,17.6309317892403,17.7795592437334,16.7205886304702,16.9621082440215,1028569.05220784,0.0,1.0
2020-11-06,18.89,19.39,18.81,19.12,263621,17.5473288460879,18.0117896413788,17.4730151188414,17.7609808119217,283792.520997304,0.0,1.0
2020-11-09,21.79,22.79,20.77,20.77,773786,20.2412014587748,21.1701230493565,19.2937014363815,19.2937014363815,832993.880049084,0.0,1.0
2020-11-10,22.73,22.75,22.0,22.14,924713,21.1143877539216,21.1329661857332,20.436274992797,20.5663240154784,995469.380166904,0.0,1.0
2020-11-11,22.49,23.0,22.22,22.8,435172,20.891446572182,21.3651965833787,20.6406377427249,21.1794122652623,468470.11030016,0.0,1.0
2020-11-12,21.38,22.08,21.09,22.08,632561,19.8603436066363,20.5105887200435,19.5909563453676,20.5105887200435,680962.74907756,0.0,1.0
2020-11-13,23.14,23.32,21.71,21.71,528813,21.4952456060601,21.6624514923648,20.1668877315283,20.1668877315283,569276.250397908,0.0,1.0
2020-11-16,25.26,25.31,23.7388,24.33,649901,23.4645593780932,23.5110054576223,22.0514838545004,22.6006622988523,699629.55602425,0.0,1.0
2020-11-17,25.13,25.48,24.0,24.78,705387,23.3437995713176,23.6689221280212,22.2941181739603,23.018677014614,759361.185219406,0.0,1.0
2020-11-18,25.85,26.23,25.33,25.33,680075,24.0126231165364,24.3656133209575,23.529583889434,23.529583889434,732112.38375259,0.0,1.0
2020-11-19,24.99,26.09,24.23,25.65,376600,23.2137505486362,24.235564298276,22.5077701397941,23.8268387984201,405416.349257398,0.0,1.0
2020-11-20,25.5,25.58,24.6,24.82,325512,23.6875005598329,23.7618142870794,22.8514711283093,23.0558338782373,350419.242377785,0.0,1.0
2020-11-23,26.58,26.92,26.01,26.01,368139,24.6907358776611,25.0065692184588,24.1612505710295,24.1612505710295,396307.937863168,0.0,1.0
2020-11-24,27.25,27.64,26.87,27.5,421393,25.3131133433508,25.6753927636776,24.9601231389298,25.5453437409962,453636.780835429,0.0,1.0
2020-11-25,26.0,26.945,25.739,26.86,343666,24.1519613551237,25.0297922582234,23.9095128199819,24.9508339230239,369962.334264187,0.0,1.0
2020-11-27,25.82,26.18,25.41,26.05,140815,23.984755468819,24.3191672414284,23.6038976166805,24.1984074346528,151589.758950293,0.0,1.0
2020-11-30,24.44,25.62,24.35,25.62,409325,22.7028436738163,23.7989711507027,22.6192407306639,23.7989711507027,440645.372171493,0.0,1.0
2020-12-01,25.4,25.76,24.85,24.97,445882,23.5946084007747,23.9290201733841,23.0837015259548,23.1951721168246,479999.608708409,0.0,1.0
2020-12-02,26.84,26.94,25.25,25.49,366457,24.9322554912123,25.0251476502705,23.4552701621874,23.678211343927,394497.236058997,0.0,1.0
2020-12-03,26.9,27.37,26.31,26.94,526852,24.9879907866472,25.4245839342206,24.439927048204,25.0251476502705,567165.200315875,0.0,1.0
2020-12-04,29.61,29.76,27.2113,27.37,644836,27.5053682971236,27.6447065357108,25.2771640777953,25.4245839342206,694176.996786359,0.0,1.0
2020-12-07,28.76,29.48,28.1,29.25,499476,26.7157849451291,27.3846084903479,26.1026966953452,27.1709565245142,537694.467503155,0.0,1.0
2020-12-08,28.99,29.51,28.18,28.3,485318,26.9294369109629,27.4124761380654,26.1770104225918,26.2884810134616,522453.138048067,0.0,1.0
2020-12-09,28.18,29.54,27.69,29.21,526320,26.1770104225918,27.4403437857828,25.7218388432067,27.1337996608909,566592.493205399,0.0,1.0
2020-12-10,28.58,28.89,27.81,28.02,440260,26.5485790588244,26.8365447519047,25.8333094340765,26.0283829680987,473947.429431923,0.0,1.0
2020-12-11,28.21,28.355,27.68,28.07,261297,26.2048780703092,26.3395717009435,25.7125496273009,26.0748290476278,281290.695198912,0.0,1.0
2020-12-14,27.76,28.82,27.64,28.79,604535,25.7868633545474,26.771520240564,25.6753927636776,26.7436525928466,650792.28013362,0.0,1.0
2020-12-15,29.71,29.73,27.965,28.45,576436,27.5982604561817,27.6168388879934,25.9772922806167,26.4278192520488,620543.225439558,0.0,1.0
2020-12-16,29.39,29.97,28.92,29.76,491435,27.3010055471956,27.839780069733,26.8644123996222,27.6447065357108,529038.193301405,0.0,1.0
2020-12-17,29.69,29.79,28.89,29.55,367415,27.5796820243701,27.6725741834283,26.8365447519047,27.4496330016887,395528.539464702,0.0,1.0
2020-12-18,27.81,29.77,27.63,29.55,1403973,25.8333094340765,27.6539957516166,25.6661035477718,27.4496330016887,1511400.97747201,0.0,1.0
2020-12-21,27.41,27.7,26.9,26.96,269559,25.4617407978439,25.7311280591125,24.9879907866472,25.0437260820821,290184.879685275,0.0,1.0
2020-12-22,27.45,27.72,27.0,27.55,204907,25.4988976614671,25.7497064909242,25.0808829457054,25.5917898205253,220585.894522798,0.0,1.0
2020-12-23,28.51,28.65,27.75,27.83,245265,26.4835545474837,26.6136035701651,25.7775741386416,25.8518878658882,264031.972651661,0.0,1.0
2020-12-24,28.63,28.97,28.51,28.72,228314,26.5950251383535,26.9108584791513,26.4835545474837,26.6786280815059,245783.930866579,0.0,1.0
2020-12-28,28.63,29.6,28.56,29.04,260533,26.5950251383535,27.4960790812177,26.5300006270128,26.975882990492,280468.236115448,0.0,1.0
2020-12-29,27.77,28.51,27.55,28.48,297911,25.7961525704533,26.4835545474837,25.5917898205253,26.4556868997663,320706.29321195,0.0,1.0
2020-12-30,28.52,28.83,27.8,27.8,317847,26.4928437633895,26.7808094564698,25.8240202181707,25.8240202181707,342167.738615019,0.0,1.0
2020-12-31,29.12,29.37,28.2,28.35,312199,27.0501967177385,27.282427115384,26.1955888544034,26.3349270929906,336087.569893283,0.0,1.0
2021-01-04,28.09,30.21,27.92,29.44,365498,26.0934074794394,28.0627212514726,25.9354908090405,27.3474516267247,393464.856136167,0.0,1.0
2021-01-05,31.04,31.37,28.17,28.17,672895,28.8337261716554,29.1402702965473,26.1677212066859,26.1677212066859,724382.990795423,0.0,1.0
2021-01-06,33.79,34.2,31.7,32.06,929917,31.388260545755,31.7691183978935,29.4468144214393,29.7812261940487,1001071.57528516,0.0,1.0
2021-01-07,33.26,34.58,32.7475,34.37,589795,30.8959321027467,32.1221086023145,30.4198597875736,31.9270350682924,634924.417711808,0.0,1.0
2021-01-08,33.25,33.79,32.77,33.47,446934,30.8866428868409,31.388260545755,30.4407605233617,31.0910056367688,481132.10472386,0.0,1.0
2021-01-11,32.37,32.92,31.86,32.13,289836,30.069191887129,30.5800987619489,29.5954418759323,29.8462507053894,312013.417427953,0.0,1.0
2021-01-12,33.71,33.98,32.37,32.71,250450,31.3139468185084,31.5647556479655,30.069191887129,30.3850252279268,269613.713944544,0.0,1.0
2021-01-13,33.74,34.0,33.2044,33.59,327247,31.3418144662259,31.5833340797771,30.8442840623103,31.2024762276386,352286.99958958,0.0,1.0
2021-01-14,35.93,36.4,33.87,34.35,474054,33.3761527495998,33.8127458971732,31.4625742730015,31.9084566364807,510327.249152592,0.0,1.0
2021-01-15,35.7,35.99,34.88,34.88,636449,33.162500783766,33.4318880450347,32.400785079489,32.400785079489,685148.247659377,0.0,1.0
2021-01-19,36.23,37.47,36.08,36.38,453432,33.6548292267743,34.8066919990956,33.515490988187,33.7941674653615,488127.313001806,0.0,1.0
2021-01-20,36.31,37.34,35.79,36.47,418986,33.7291429540208,34.68593219232,33.2461037269183,33.8777704085139,451045.604115667,0.0,1.0
2021-01-21,34.97,36.35,34.54,36.35,445890,32.4843880226414,33.7662998176441,32.0849517386912,33.7662998176441,480008.220845409,0.0,1.0
2021-01-22,34.88,35.05,33.95,34.16,359904,32.400785079489,32.5587017498879,31.5368880002481,31.7319615342702,387442.819339178,0.0,1.0
2021-01-25,35.19,35.26,34.071,34.64,319054,32.6887507725693,32.7537752839101,31.6492875127084,32.1778438977494,343467.094784838,0.0,1.0
2021-01-26,34.75,36.18,34.47,35.58,464556,32.2800252727134,33.6083831472452,32.0199272273505,33.0510301928962,500102.489499787,0.0,1.0
2021-01-27,34.38,35.65,33.29,33.54,729608,31.9363242841982,33.1160547042369,30.9237997504641,31.1560301481096,785435.506502898,0.0,1.0
2021-01-28,33.01,36.45,31.62,35.42,804736,30.6637017051013,33.8591919767023,29.3725006941927,32.9024027384031,866312.085066386,0.0,1.0
2021-01-29,31.24,32.98,31.01,32.82,649755,29.0195104897717,30.6358340573838,28.8058585239379,30.4872066028908,699472.384524005,0.0,1.0
2021-02-01,31.25,31.73,30.01,31.36,793930,29.2145840237939,29.6633200343993,28.0553493297297,29.3174193595576,849244.078909122,0.2,1.0
2021-02-02,31.7,32.85,31.49,31.76,343671,29.6352740337365,30.7103707258121,29.4389520290966,29.6913660350622,367614.980971593,0.0,1.0
2021-02-03,31.62,31.785,30.695,31.48,265898,29.5604846986356,29.7147377022812,28.6957330115313,29.429603362209,284423.440471802,0.0,1.0
2021-02-04,32.95,32.99,31.8,31.8,379745,30.8038573946882,30.8412520622387,29.7287607026126,29.7287607026126,406202.300889682,0.0,1.0
2021-02-05,32.89,33.92,32.5601,33.44,313340,30.7477653933626,31.7106780827868,30.4393528727402,31.2619420721813,335170.782922152,0.0,1.0
2021-02-08,34.34,34.55,33.335,33.4,259777,32.1033220920666,32.2996440967065,31.1637810698614,31.2245474046309,277875.98287856,0.0,1.0
2021-02-09,33.77,34.225,33.0,34.06,252254,31.5704480794726,31.995812422859,30.8506007291263,31.8415594192134,269828.846222138,0.0,1.0
2021-02-10,34.55,35.15,34.1821,34.24,277345,32.2996440967065,32.8605641099633,31.9557066419112,32.0098354231904,296667.967031162,0.0,1.0
2021-02-11,35.39,35.43,33.89,34.71,297464,33.0849321152661,33.1223267828165,31.682632082124,32.4492227669083,318188.682489166,0.0,1.0
2021-02-12,35.87,36.29,34.84,35.3,239889,33.5336681258715,33.9263121351513,32.5707554364473,33.0007941132775,256602.361474476,0.0,1.0
2021-02-16,37.39,37.79,36.14,36.53,275770,34.9546654927889,35.3286121682934,33.7860821318371,34.1506801404541,294983.23484535,0.0,1.0
2021-02-17,37.35,38.06,36.58,37.24,346218,34.9172708252384,35.581026174259,34.1974234748921,34.8144354894747,370339.433592079,0.0,1.0
2021-02-18,36.9,37.63,36.03,37.2,245548,34.4965808152958,35.1790334980916,33.6832467960734,34.7770408219242,262655.63095988,0.0,1.0
2021-02-19,38.34,39.5,37.25,37.25,340106,35.8427888471122,36.9272342060754,34.8237841563623,34.8237841563623,363801.603039898,0.0,1.0
2021-02-22,41.81,42.07,37.88,37.88,527606,39.0867762571143,39.3298415961922,35.412750170282,35.412750170282,564364.958493729,0.0,1.0
2021-02-23,42.47,43.01,40.5299,41.28,440552,39.7037882716968,40.2086162836279,37.8900534088308,38.5912969120707,471245.799316781,0.0,1.0
2021-02-24,44.5,45.07,42.3167,42.68,405822,41.6015676498824,42.1344416624764,39.5604732083097,39.9001102763367,434096.117530587,0.0,1.0
2021-02-25,43.07,45.63,42.9101,44.9,426860,40.2647082849536,42.6579670081828,40.1152231014207,41.975514325387,456599.860848121,0.0,1.0
2021-02-26,40.66,43.48,40.25,42.73,411387,38.0116795650386,40.6480036273458,37.6283842226465,39.9468536107748,440048.837920457,0.0,1.0
2021-03-01,44.18,44.48,41.57,42.05,553621,41.3024103094788,41.5828703161072,38.8624082518115,39.311144262417,592192.455518431,0.0,1.0
2021-03-02,42.53,44.33,42.0,44.26,388749,39.7598802730225,41.442640312793,39.2644009279789,41.3771996445797,415833.620636382,0.0,1.0
2021-03-03,43.42,44.285,42.1201,42.75,439537,40.5919116260201,41.4005713117987,39.3766784172992,39.96555094455,470160.083019258,0.0,1.0
2021-03-04,40.68,43.59,39.0,43.13,460215,38.0303768988139,40.7508389631096,36.4598008616947,40.3208002862793,492278.744694321,0.0,1.0
2021-03-05,41.78,42.97,39.75,42.16,392638,39.0587302564514,40.1712216160775,37.1609508782658,39.4139795981808,419993.572046302,0.0,1.0
2021-03-08,44.79,44.915,41.67,42.04,458696,41.8726789896232,41.9895373257184,38.9558949206877,39.3017955955294,490653.914097338,0.0,1.0
2021-03-09,44.45,45.12,42.46,44.86,427505,41.5548243154444,42.1811849969145,39.6944396048092,41.9381196578365,457289.798790882,0.0,1.0
2021-03-10,45.93,46.14,44.05,44.46,372176,42.9384270148112,43.1347490194511,41.1808776399398,41.564172982332,398105.959356722,0.0,1.0
2021-03-11,47.54,47.57,46.05,46.49,503686,44.4435623837171,44.4716083843799,43.0506110174626,43.4619523605176,538778.422693967,0.0,1.0
2021-03-12,46.77,48.06,45.75,47.65,420791,43.7237150333708,44.929693061873,42.7701510108342,44.5463977194809,450108.026158791,0.0,1.0
2021-03-15,45.15,46.25,44.31,46.25,339075,42.2092309975774,43.2375843552149,41.4239429790178,43.2375843552149,362698.772002709,0.0,1.0
2021-03-16,44.16,45.7,43.88,44.88,308496,41.2837129757036,42.7234076763961,41.0219503028504,41.9568169916118,329989.295488454,0.0,1.0
2021-03-17,45.05,45.39,43.61,44.0,320794,42.1157443287012,42.4335990028801,40.7695362968848,41.1341343055017,343144.112263768,0.0,1.0
2021-03-18,42.79,45.93,42.41,45.08,476363,40.0029456121004,42.9384270148112,39.6476962703711,42.1437903293641,509551.79570162,0.0,1.0
2021-03-19,42.33,42.8,40.3,42.8,1776472,39.5729069352702,40.0122942789881,37.6751275570845,40.0122942789881,1900240.98767882,0.0,1.0
2021-03-22,40.52,42.52,40.0,42.51,435453,37.8807982286121,39.7505316061349,37.3946675504561,39.7411829392472,465791.545719666,0.0,1.0
2021-03-23,38.21,40.67,37.6,39.79,520990,35.7212561775732,38.0210282319263,35.1509874974288,37.1983455458162,557288.01364209,0.0,1.0
2021-03-24,37.19,39.73,37.14,39.32,487258,34.7676921550366,37.1422535444905,34.7209488205985,36.7589582020984,521205.863742523,0.0,1.0
2021-03-25,38.88,39.285,36.21,36.3,444424,36.3476168590434,36.7262378679917,33.8515228000504,33.9356608020389,475387.566315806,0.0,1.0
2021-03-26,41.02,41.6684,39.6,39.98,389136,38.3482315729928,38.9543991339857,37.0207208749516,37.3759702166809,416247.583402038,0.0,1.0
2021-03-29,38.56,41.79,38.51,41.02,473958,36.0484595186397,39.068078923339,36.0017161842016,38.3482315729928,506979.236395665,0.0,1.0
2021-03-30,41.59,41.9699,38.38,38.73,736615,38.8811055855868,39.2362614406472,35.8801835146627,36.2073868557291,787935.872413995,0.0,1.0
2021-03-31,41.15,42.69,40.4025,42.0,515874,38.4697642425317,39.9094589432243,37.7709513926826,39.2644009279789,551815.575634081,0.0,1.0
2021-04-01,41.35,41.915,40.6,41.29,312081,38.656737580284,39.1849372594342,37.955587563713,38.6006455789583,333824.066844732,0.0,1.0
2021-04-05,42.19,43.05,41.33,42.25,338918,39.4420255988436,40.2460109511784,38.6380402465088,39.4981176001693,362530.833619743,0.0,1.0
2021-04-06,41.77,42.66,41.52,42.02,204667,39.0493815895638,39.8814129425615,38.8156649173735,39.2830982617542,218926.40144357,0.0,1.0
2021-04-07,41.19,42.19,40.97,42.19,180707,38.5071589100822,39.4420255988436,38.3014882385547,39.4420255988436,193297.078794643,0.0,1.0
2021-04-08,41.71,41.84,40.5,40.89,192938,38.9932895882381,39.1148222577771,37.8621008948368,38.2266989034538,206380.227597608,0.0,1.0
2021-04-09,41.24,41.92,40.93,41.83,201438,38.5539022445203,39.189611592878,38.2640935710042,39.1054735908895,215472.433044848,0.0,1.0
2021-04-12,41.3,41.44,40.74,41.43,172598,38.6099942458459,38.7408755822725,38.0864689001396,38.7315269153849,184623.114797976,0.0,1.0
2021-04-13,40.71,41.145,40.04,41.0,184575,38.0584228994767,38.4650899090879,37.4320622180066,38.3295342392175,197434.567108752,0.0,1.0
2021-04-14,42.18,42.73,41.0,41.1,181484,39.432676931956,39.9468536107748,38.3295342392175,38.4230209080937,194128.213339644,0.0,1.0
2021-04-15,41.77,42.65,41.1,42.65,168182,39.0493815895638,39.8720642756738,38.4230209080937,39.8720642756738,179899.446650327,0.0,1.0
2021-04-16,41.67,42.55,41.33,42.51,141716,38.9558949206877,39.7785776067977,38.6380402465088,39.7411829392472,151589.527901308,0.0,1.0
2021-04-19,40.83,42.115,40.29,41.28,169175,38.1706069021281,39.3719105971865,37.6657788901969,38.5912969120707,180961.630180811,0.0,1.0
2021-04-20,38.94,40.55,38.735,40.55,182073,36.403708860369,37.9088442292749,36.2120611891729,37.9088442292749,194758.249693576,0.0,1.0
2021-04-21,40.1,40.23,38.0,38.66,380097,37.4881542193323,37.6096868888712,35.5249341729333,36.1419461875158,406578.82516232,0.0,1.0
2021-04-22,38.85,40.11,38.8,40.11,231005,36.3195708583805,37.4975028862199,36.2728275239424,37.4975028862199,247099.402275266,0.0,1.0
2021-04-23,40.44,40.88,38.88,39.47,207694,37.8060088935111,38.2173502365662,36.3476168590434,36.8991882054126,222164.296254017,0.0,1.0
2021-04-26,41.84,42.0,40.39,40.54,255734,39.1148222577771,39.2644009279789,37.7592655590731,37.8994955623873,273551.302099361,0.0,1.0
2021-04-27,41.49,41.88,40.825,41.56,265004,38.7876189167106,39.1522169253276,38.1659325686843,38.8530595849239,283467.154392999,0.0,1.0
2021-04-28,42.5,42.93,41.38,41.84,259149,39.7318342723596,40.133826948527,38.6847835809469,39.1148222577771,277204.229346694,0.0,1.0
2021-04-29,39.79,42.94,38.8,42.91,321374,37.1983455458162,40.1431756154146,36.2728275239424,40.1151296147518,343764.521576639,0.0,1.0
2021-04-30,37.87,39.24,37.3,38.78,491410,35.4034015033943,36.6841688669975,34.8705274908003,36.2541301901672,525647.138685694,0.0,1.0
2021-05-03,39.85,39.88,37.92,38.17,473013,37.4414108848942,37.4695976434023,35.628062754208,35.8629524084419,503441.713453295,0.2,1.0
2021-05-04,39.79,40.62,39.29,39.48,292488,37.385037367878,38.1648710199348,36.9152580594101,37.0937741966279,311303.621432239,0.0,1.0
2021-05-05,40.58,40.82,39.31,40.0,228500,38.1272886752574,38.352782743322,36.9340492317488,37.5823446774346,243199.302184248,0.0,1.0
2021-05-06,41.34,41.38,40.03,40.76,210825,38.8413532241286,38.8789355688061,37.6105314359427,38.2964092263058,224387.277387283,0.0,1.0
2021-05-07,41.35,41.47,40.44,41.13,196938,38.850748810298,38.9634958443303,37.9957504688864,38.6440459145721,209606.932925871,0.0,1.0
2021-05-10,41.4,43.12,41.09,42.0,380035,38.8977267411448,40.5137675622745,38.6064635698947,39.4614619113063,404482.480549632,0.0,1.0
2021-05-11,42.56,42.74,39.87,40.0,321214,39.9876147367904,40.1567352878388,37.4602020572329,37.5823446774346,341877.552086701,0.0,1.0
2021-05-12,41.31,42.67,40.84,42.22,358733,38.8131664656206,40.0909661846533,38.3715739156607,39.6681648070322,381810.132474669,0.0,1.0
2021-05-13,42.34,43.75,41.31,41.31,278878,39.7809118410645,41.1056894909441,38.8131664656206,38.8131664656206,296818.096256188,0.0,1.0
2021-05-14,42.33,42.46,41.23,42.46,318947,39.7715162548951,39.8936588750968,38.7380017762657,39.8936588750968,339464.71699676,0.0,1.0
2021-05-17,45.36,45.57,42.24,42.24,318283,42.6183788642108,42.8156861737673,39.6869559793709,39.6869559793709,338758.002175533,0.0,1.0
2021-05-18,44.3,45.47,44.23,45.12,291227,41.6224467302588,42.7217303120738,41.5566776270733,42.3928847961462,309961.501869637,0.0,1.0
2021-05-19,43.55,43.73,42.61,43.1,324831,40.9177777675569,41.0868983186053,40.0345926676372,40.4949763899358,345727.232069198,0.0,1.0
2021-05-20,43.61,44.057,42.73,43.92,362508,40.974151284573,41.3941339863434,40.1473397016695,41.2654144558232,385827.976526073,0.0,1.0
2021-05-21,44.4,45.0,43.7,44.26,235528,41.7164025919524,42.2801377621139,41.0587115600973,41.5848643855814,250679.410261933,0.0,1.0
2021-05-24,46.17,46.5,44.07,44.61,263842,43.3794213439289,43.6894756875177,41.4063482483635,41.9137099015089,280814.837141779,0.0,1.0
2021-05-25,44.01,47.32,43.95,46.32,446247,41.3499747313474,44.4599137534051,41.2936012143312,43.5203551364692,474953.868716912,0.0,1.0
2021-05-26,45.51,45.75,43.825,44.06,166857,42.7593126567512,42.9848067248158,41.1761563872143,41.3969526621942,177590.835731104,0.0,1.0
2021-05-27,49.02,49.17,46.37,46.37,436157,46.0571634021961,46.1980971947365,43.567333067316,43.567333067316,464214.783557003,0.0,1.0
2021-05-28,47.92,49.2,47.05,49.02,308545,45.0236489235666,46.2262839532445,44.2062329268324,46.0571634021961,328393.561017239,0.0,1.0
2021-06-01,46.58,48.89,46.5,48.89,487354,43.7646403768726,45.9350207819944,43.6894756875177,45.9350207819944,518705.263530425,0.0,1.0
2021-06-02,44.98,46.44,44.42,46.44,550478,42.2613465897752,43.6331021705015,41.7351937642911,43.6331021705015,585890.00204718,0.0,1.0
2021-06-03,43.88,44.88,43.63,44.43,367759,41.2278321111457,42.1673907280816,40.9929424569118,41.7445893504605,391416.770993335,0.0,1.0
2021-06-04,43.86,44.58,42.8,44.52,261009,41.209040938807,41.8855231430008,40.213108804855,41.8291496259847,277799.591526515,0.0,1.0
2021-06-07,44.31,44.42,43.48,43.48,292154,41.6318423164282,41.7351937642911,40.8520086643714,40.8520086643714,310948.135362525,0.0,1.0
2021-06-08,46.42,46.77,44.375,44.44,330484,43.6143109981628,43.9431565140904,41.692913626529,41.7539849366298,351743.887015577,0.0,1.0
2021-06-09,45.13,46.44,44.93,46.44,238007,42.4022803823156,43.6331021705015,42.2143686589284,43.6331021705015,253317.883216483,0.0,1.0
2021-06-10,44.24,46.0,44.0901,45.73,328959,41.5660732132426,43.2196963790498,41.425233376564,42.9660155524771,350120.784451765,0.0,1.0
2021-06-11,44.32,45.54,44.0,44.98,255378,41.6412379025975,42.7874994152593,41.340579145178,42.2613465897752,271806.351830237,0.0,1.0
2021-06-14,43.94,44.3,43.15,43.86,442993,41.2842056281619,41.6224467302588,40.5419543207825,41.209040938807,471490.54036108,0.0,1.0
2021-06-15,43.56,44.1148,42.79,43.51,459719,40.9271733537263,41.4484404744023,40.2037132186856,40.8801954228795,489292.516415057,0.0,1.0
2021-06-16,42.48,43.26,41.5174,42.89,434767,39.9124500474355,40.6453057686455,39.0080309227731,40.2976690803792,462735.365482448,0.0,1.0
2021-06-17,39.68,42.48,38.7,42.1,580921,37.2816859200151,39.9124500474355,36.360918475418,39.5554177729999,618291.386539063,0.0,1.0
2021-06-18,40.32,40.62,38.98,38.98,1425600,37.8830034348541,38.1648710199348,36.62399488816,36.62399488816,1517308.2065377,0.0,1.0
2021-06-21,40.54,41.44,39.79,41.01,344539,38.0897063305799,38.9353090858222,37.385037367878,38.5312988805398,366703.038841396,0.0,1.0
2021-06-22,39.7,40.4099,39.28,40.38,278577,37.3004770923538,37.9674697545166,36.9058624732408,37.9393769518702,296497.733061626,0.0,1.0
2021-06-23,40.06,40.83,39.96,40.24,345540,37.6387181944507,38.3621783294913,37.5447623327571,37.8078387454992,367768.432720986,0.0,1.0
2021-06-24,41.61,41.63,40.12,40.55,269491,39.0950340507013,39.11382522304,37.6950917114669,38.0991019167493,286827.234769958,0.0,1.0
2021-06-25,40.44,41.8679,40.42,41.7,964810,37.9957504688864,39.3373462180091,37.9769592965476,39.1795943262255,1026875.79317455,0.0,1.0
2021-06-28,39.2,40.87,39.08,40.61,353749,36.8306977838859,38.3997606741688,36.7179507498536,38.1554754337655,376505.513997268,0.0,1.0
2021-06-29,39.37,40.32,39.36,39.45,267021,36.990422748765,37.8830034348541,36.9810271625956,37.0655874381199,284198.340781358,0.0,1.0
2021-06-30,40.22,40.425,39.02,39.02,401290,37.7890475731605,37.9816570896323,36.6615772328374,36.6615772328374,427104.805135742,0.0,1.0
2021-07-01,40.36,41.29,40.13,41.02,316314,37.9205857795315,38.7943752932818,37.7044872976362,38.5406944667092,336662.337291503,0.0,1.0
2021-07-02,39.05,40.45,38.895,40.45,253842,36.6897639913455,38.0051460550557,36.5441324057204,38.0051460550557,270171.541641374,0.0,1.0
2021-07-06,37.79,39.22,36.94,39.22,301535,35.5059201340063,36.8494889562246,34.7072953096108,36.8494889562246,320932.610871455,0.0,1.0
2021-07-07,39.02,39.54,37.94,38.07,443766,36.6615772328374,37.1501477136441,35.6468539265467,35.7689965467484,472313.267103262,0.0,1.0
2021-07-08,37.98,38.64,37.1,37.83,280013,35.6844362712241,36.3045449584018,34.8576246883206,35.5435024786837,298026.110295484,0.0,1.0
2021-07-09,40.11,40.52,38.94,39.12,237703,37.6856961252975,38.0709151582412,36.5864125434826,36.755533094531,252994.327033271,0.0,1.0
2021-07-12,39.94,40.37,39.29,39.29,194810,37.5259711604184,37.9299813657008,36.9152580594101,36.9152580594101,207342.039643385,0.0,1.0
2021-07-13,38.38,39.71,38.23,39.39,220343,36.0602597179985,37.3098726785232,35.9193259254581,37.0092139211037,234517.566044568,0.0,1.0
2021-07-14,38.26,39.6,37.8,38.91,204003,35.9475126839662,37.2065212306602,35.5153157201757,36.5582257849745,217126.421196907,0.0,1.0
2021-07-15,38.32,39.4,37.7253,37.74,214404,36.0038862009823,37.0186095072731,35.4451306914906,35.4589422031595,228196.512846878,0.0,1.0
2021-07-16,37.02,38.84,36.92,38.84,233370,34.7824599989657,36.492456681789,34.6885041372721,36.492456681789,248382.587092946,0.0,1.0
2021-07-19,35.39,36.76,34.95,35.63,515379,33.2509794533602,34.5381747585624,32.8375736619085,33.4764735214249,548533.099170311,0.0,1.0
2021-07-20,37.28,37.6,35.085,35.4,483241,35.026745239369,35.3274039967885,32.9644140751948,33.2603750395296,514327.67609111,0.0,1.0
2021-07-21,38.46,39.03,37.92,37.92,264079,36.1354244073533,36.6709728190068,35.628062754208,35.628062754208,281067.083245139,0.0,1.0
2021-07-22,37.6,38.36,36.84,38.09,205839,35.3274039967885,36.0414685456598,34.6133394479172,35.7877877190871,219080.530250781,0.0,1.0
2021-07-23,37.81,38.34,37.09,38.02,181718,35.524711306345,36.022677373321,34.8482291021512,35.7220186159016,193407.837174255,0.0,1.0
2021-07-26,38.64,38.75,37.89,38.31,191592,36.3045449584018,36.4078964062647,35.5998759956999,35.994490614813,203917.027151355,0.0,1.0
2021-07-27,37.94,38.49,37.32,37.96,298028,35.6468539265467,36.1636111658614,35.0643275840465,35.6656450988854,317200.007139463,0.0,1.0
2021-07-28,38.13,38.7,37.25,38.63,263097,35.8253700637645,36.360918475418,34.998558480861,36.2951493722324,280021.911626999,0.0,1.0
2021-07-29,39.73,40.45,38.5,39.48,300796,37.3286638508619,38.0051460550557,36.1730067520308,37.0937741966279,320146.071333975,0.0,1.0
2021-07-30,38.15,40.35,37.77,39.75,301608,35.8441612361032,37.9111901933621,35.4871289616676,37.3474550232006,321010.306928608,0.0,1.0
2021-08-02,37.99,39.35,37.13,38.6,349454,35.6938318573935,36.9716315764263,34.8858114468286,36.2669626137244,371934.218579844,0.0,1.0
2021-08-03,38.3,38.55,36.53,37.72,559792,35.9850950286436,36.2199846828776,34.3220762766671,35.4401510308208,595803.167476258,0.0,1.0
2021-08-04,35.65,37.7,35.65,37.64,333942,33.4952646937636,35.4213598584821,33.4952646937636,35.3649863414659,355424.338599616,0.0,1.0
2021-08-05,36.32,36.53,35.33,35.33,241039,34.1247689671106,34.3220762766671,33.1946059363441,33.1946059363441,256544.930412206,0.0,1.0
2021-08-06,37.12,37.57,36.51,37.13,164683,34.8764158606593,35.2992172382804,34.3032851043284,34.8858114468286,175276.983289316,0.0,1.0
2021-08-09,36.7,37.18,35.87,36.71,202696,34.4818012415462,34.9327893776754,33.7019675894895,34.4911968277156,215735.342475004,0.0,1.0
2021-08-10,38.1,38.28,36.965,36.97,218849,35.7971833052564,35.9663038563049,34.7307842750342,34.7354820681189,232927.457696808,0.0,1.0
2021-08-11,38.66,38.8486,37.44,38.49,299978,36.3233361307405,36.5005368858946,35.1770746180788,36.1636111658614,319275.449762042,0.0,1.0
2021-08-12,37.74,38.22,37.12,38.21,144045,35.4589422031595,35.9099303392887,34.8764158606593,35.9005347531194,153311.35003558,0.0,1.0
2021-08-13,36.95,37.68,36.59,37.68,194200,34.7166908957802,35.4025686861434,34.3784497936833,35.4025686861434,206692.79861786,0.0,1.0
2021-08-16,35.73,36.38,35.01,36.1,223200,33.5704293831184,34.1811424841268,32.8939471789246,33.9180660713847,237558.355569034,0.0,1.0
2021-08-17,34.57,35.1,33.695,35.03,278294,32.4805413874728,32.9785074544488,31.658427597654,32.9127383512633,296196.527798964,0.0,1.0
2021-08-18,34.06,35.29,34.0,34.17,234460,32.0013664928355,33.1570235916667,31.9449929758194,32.1047179406985,249542.70630249,0.0,1.0
2021-08-19,32.44,33.28,31.99,33.09,397626,30.4792815333994,31.2685107716256,30.0564801557783,31.0899946344078,423205.101664395,0.0,1.0
2021-08-20,32.33,32.9799,32.05,32.42,377747,30.3759300855365,30.9865492306831,30.1128536727945,30.4604903610607,402047.294539139,0.0,1.0
2021-08-23,33.54,33.79,32.91,33.03,347846,31.5127960120289,31.7476856662629,30.9208740833593,31.0336211173916,370222.776663379,0.0,1.0
2021-08-24,34.05,34.93,34.0,34.17,370314,31.9919709066662,32.8187824895697,31.9449929758194,32.1047179406985,394136.132993688,0.0,1.0
2021-08-25,33.8,34.32,33.465,34.32,211851,31.7570812524322,32.2456517332389,31.4423291157587,32.2456517332389,225479.279505625,0.0,1.0
2021-08-26,33.06,34.05,33.01,33.55,277645,31.0618078758997,31.9919709066662,31.0148299450529,31.5221915981982,295505.777920988,0.0,1.0
2021-08-27,34.19,34.56,33.24,33.24,282391,32.1235091130372,32.4711458013035,31.2309284269481,31.2309284269481,300557.08596548,0.0,1.0
2021-08-30,33.62,34.67,33.25,34.38,267795,31.7758724247709,32.768277720607,31.4261677014763,32.4941848293761,283336.607714396,0.2,1.0
2021-08-31,33.35,33.77,32.86,33.43,295624,31.5206824915559,31.9176446098904,31.0575600201658,31.5962943236196,312780.676707782,0.0,1.0
2021-09-01,33.6,33.67,32.05,33.36,380897,31.756969466755,31.8231298198108,30.2919902205208,31.5301339705639,403002.535030864,0.0,1.0
2021-09-02,33.73,34.48,33.6803,34.02,208056,31.8798386938585,32.5886996194557,31.832864843189,32.1539315850895,220130.6269894,0.0,1.0
2021-09-03,33.32,33.94,33.24,33.87,239476,31.4923280545321,32.0783197530257,31.4167162224684,32.01215939997,253374.101342491,0.0,1.0
2021-09-07,32.6,33.56,32.54,33.19,261759,30.8118215659587,31.7191635507232,30.755112691911,31.3694588274285,276950.305639435,0.0,1.0
2021-09-08,31.58,32.51,31.38,32.51,271274,29.8477707071465,30.7267582548871,29.6587411269873,30.7267582548871,287017.513101869,0.0,1.0
2021-09-09,32.02,32.64,31.35,31.41,295631,30.2636357834969,30.8496274819906,29.6303866899634,29.6870955640112,312788.082956046,0.0,1.0
2021-09-10,31.62,33.1,31.62,32.55,244739,29.8855766231784,31.2843955163569,29.8855766231784,30.7645641709189,258942.542001954,0.0,1.0
2021-09-13,32.37,32.488,31.4,32.08,229400,30.5944375487756,30.7059650010695,29.6776440850032,30.3203446575447,242713.335983429,0.0,1.0
2021-09-14,31.82,32.57,31.5,32.43,346840,30.0746062033376,30.7834671289348,29.7721588750828,30.6511464228234,366969.021152975,0.0,1.0
2021-09-15,32.99,33.085,31.75,32.0,219770,31.1804292472693,31.2702182978449,30.0084458502819,30.244732825481,232524.454442363,0.0,1.0
2021-09-16,31.98,32.88,31.525,32.58,261085,30.225829867465,31.0764629781817,29.7957875726027,30.7929186079428,276237.189735107,0.0,1.0
2021-09-17,31.57,32.06,30.98,31.92,752210,29.8383192281386,30.3014416995287,29.2806819666688,30.1691209934173,795864.858152113,0.0,1.0
2021-09-20,31.55,31.6,30.22,30.3,235717,29.8194162701226,29.8666736651625,28.5623695620636,28.6379813941273,249396.946024438,0.0,1.0
2021-09-21,31.38,32.04,30.28,32.04,268555,29.6587411269873,30.2825387415128,28.6190784361114,30.2825387415128,284140.71466883,0.0,1.0
2021-09-22,32.04,32.77,31.97,32.06,206398,30.2825387415128,30.9724967090941,30.2163783884571,30.3014416995287,218376.404186172,0.0,1.0
2021-09-23,33.0,33.3,32.3533,32.58,329004,31.1898807262772,31.4734250965161,30.5786535788323,30.7929186079428,348097.900574944,0.0,1.0
2021-09-24,32.68,33.595,32.64,32.66,246860,30.8874333980224,31.752243727251,30.8496274819906,30.8685304400065,261186.635226109,0.0,1.0
2021-09-27,33.94,34.33,33.15,33.15,195541,32.0783197530257,32.4469274343363,31.3316529113967,31.3316529113967,206889.31312788,0.0,1.0
2021-09-28,33.3,33.84,32.7,33.36,286237,31.4734250965161,31.9838049629461,30.9063363560384,31.5301339705639,302848.897785043,0.0,1.0
2021-09-29,33.09,33.93,32.6,33.87,220948,31.2749440373489,32.0688682740178,30.8118215659587,32.01215939997,233770.820221738,0.0,1.0
2021-09-30,32.74,33.87,32.74,33.41,360327,30.9441422720702,32.01215939997,30.9441422720702,31.5773913656037,381238.745487799,0.0,1.0
2021-10-01,34.25,34.69,32.855,32.98,315017,32.3713156022726,32.787180678623,31.0528342806618,31.1709777682613,333299.158506939,0.0,1.0
2021-10-04,33.12,34.685,32.92,34.21,197519,31.3032984743728,32.782454939119,31.1142688942135,32.3335096862407,208982.107280344,0.0,1.0
2021-10-05,33.49,33.92,32.78,33.18,191175,31.6530031976674,32.0594167950098,30.9819481881021,31.3600073484206,202269.930281744,0.0,1.0
2021-10-06,32.72,33.11,31.6,32.64,209629,30.9252393140543,31.2938469953648,29.8666736651625,30.8496274819906,221794.916777987,0.0,1.0
2021-10-07,33.73,34.27,33.0601,33.21,181895,31.8798386938585,32.3902185602885,31.2466841151151,31.3883617854445,192451.361153905,0.0,1.0
2021-10-08,33.31,34.03,33.21,33.82,139233,31.4828765755241,32.1633830640974,31.3883617854445,31.9649020049302,147313.452087972,0.0,1.0
2021-10-11,33.82,35.0999,33.62,33.75,164894,31.9649020049302,33.1745968031594,31.7758724247709,31.8987416518745,174463.700190286,0.0,1.0
2021-10-12,33.43,34.24,33.395,33.93,143090,31.5962943236196,32.3618641232646,31.5632141470918,32.0688682740178,151394.29488173,0.0,1.0
2021-10-13,32.85,33.1406,31.815,33.11,219310,31.0481085411578,31.3227685211292,30.0698804638337,31.2938469953648,232037.758127837,0.0,1.0
2021-10-14,33.35,34.09,33.14,33.48,258980,31.5206824915559,32.2200919381452,31.3222014323887,31.6435517186595,274010.025078415,0.0,1.0
2021-10-15,33.67,35.135,33.65,34.33,368936,31.8231298198108,33.2077714944773,31.8042268617948,32.4469274343363,390347.372817708,0.0,1.0
2021-10-18,33.03,33.42,32.44,33.18,204380,31.2182351633011,31.5868428446117,30.6605979018313,31.3600073484206,216241.288615053,0.0,1.0
2021-10-19,33.09,33.21,32.73,33.21,158609,31.2749440373489,31.3883617854445,30.9346907930622,31.3883617854445,167813.947284201,0.0,1.0
2021-10-20,33.4,33.57,32.4,32.88,177480,31.5679398865958,31.7286150297311,30.6227919857995,31.0764629781817,187780.134569917,0.0,1.0
2021-10-21,32.76,33.0,32.22,32.81,214107,30.9630452300861,31.1898807262772,30.4526653636561,31.010302625126,226532.799596356,0.0,1.0
2021-10-22,32.03,33.25,31.91,32.98,166720,30.2730872625049,31.4261677014763,30.1596695144093,31.1709777682613,176395.672951862,0.0,1.0
2021-10-25,30.95,32.25,30.8,32.1,263833,29.4413571098041,30.6779892339639,29.2986687877857,30.5353009119455,277352.410065391,0.2,1.0
2021-10-26,30.95,31.71,30.39,31.01,245697,29.4413571098041,30.1643112746975,28.9086540409353,29.4984324386115,258287.079689942,0.0,1.0
2021-10-27,30.41,30.92,30.1935,30.53,241542,28.9276791505378,29.4128194454004,28.7217323390911,29.0418298081525,253919.167928252,0.0,1.0
2021-10-28,31.49,32.14,29.8,30.2,406706,29.9550350690705,30.5733511311504,28.3474133076628,28.7279154997119,427546.551371719,0.0,1.0
2021-10-29,30.88,31.71,30.49,31.15,375500,29.3747692261955,30.1643112746975,29.0037795889476,29.6316082058287,394741.484118948,0.0,1.0
2021-11-01,32.03,32.15,30.16,30.85,319616,30.4687130283369,30.5828636859516,28.689865280507,29.3462315617918,335993.859355956,0.0,1.0
2021-11-02,31.03,31.8554,30.79,31.55,244820,29.517457548214,30.3026238215074,29.2891562329845,30.0121103978779,257365.140191746,0.0,1.0
2021-11-03,31.58,31.91,30.575,30.9,252676,30.0406480622816,30.3545623707221,29.084636304758,29.393794335798,265623.699710357,0.0,1.0
2021-11-04,31.17,32.63,30.71,31.95,275044,29.6506333154312,31.0394663164106,29.2130557945746,30.392612589927,289137.887504691,0.0,1.0
2021-11-05,32.76,33.0,31.4145,31.67,319418,31.1631295288266,31.3914308440561,29.8832152803212,30.1262610554926,335785.713380309,0.0,1.0
2021-11-08,33.86,34.09,33.06,33.6,240707,32.2095105569618,32.4282993173901,31.4485061728635,31.9621841321298,253041.38060671,0.0,1.0
2021-11-09,33.75,33.92,32.66,33.66,231983,32.1048724541483,32.2665858857692,31.0680039808143,32.0192594609372,243870.342770614,0.0,1.0
2021-11-10,32.89,34.21,32.6,33.4,283863,31.2867927412426,32.5424499750048,31.0109286520069,31.7719330361053,298408.793359405,0.0,1.0
2021-11-11,33.51,33.57,32.97,33.3,151335,31.8765711389188,31.9336464677262,31.3628931796524,31.676807488093,159089.753659496,0.0,1.0
2021-11-12,34.05,34.43,33.11,33.49,303519,32.3902490981852,32.7517261806319,31.4960689468696,31.8575460293163,319072.012032753,0.0,1.0
2021-11-15,33.53,34.27,33.3,34.1,241240,31.8955962485212,32.5995253038122,31.676807488093,32.4378118721913,253601.692753275,0.0,1.0
2021-11-16,32.45,33.39,32.39,33.39,184501,30.8682403299885,31.762420481304,30.8111650011811,31.762420481304,193955.255822716,0.0,1.0
2021-11-17,31.13,32.45,30.99,32.16,226826,29.6125830962263,30.8682403299885,29.479407329009,30.5923762407528,238449.086223074,0.0,1.0
2021-11-18,31.39,31.41,30.47,31.33,216203,29.8599095210582,29.8789346306607,28.9847544793451,29.8028341922508,227281.739256908,0.0,1.0
2021-11-19,30.63,30.88,30.25,30.77,189128,29.1369553561648,29.3747692261955,28.7754782737181,29.270131123382,198819.353950594,0.0,1.0
2021-11-22,31.26,32.15,30.74,31.255,234123,29.7362463086422,30.5828636859516,29.2415934589783,29.7314900312416,246120.001295287,0.0,1.0
2021-11-23,31.14,32.03,31.07,31.47,177102,29.6220956510275,30.4687130283369,29.5555077674189,29.936009959468,186177.114035776,0.0,1.0
2021-11-24,30.82,31.37,30.62,30.79,116473,29.3176938973881,29.8408844114558,29.1274428013636,29.2891562329845,122441.344553359,0.0,1.0
2021-11-26,29.26,29.79,27.84,29.5,234548,27.8337353483964,28.3379007528616,26.4829525666219,28.0620366636259,246566.779273318,0.0,1.0
2021-11-29,28.21,29.97,28.1,29.97,331650,26.8349170942674,28.5091267392837,26.7302789914538,28.5091267392837,348644.509209184,0.0,1.0
2021-11-30,27.48,28.6499,26.84,27.88,542689,26.1405005937776,27.2533743799734,25.531697086499,26.5210027858268,570497.633222444,0.0,1.0
2021-12-01,27.66,29.01,27.54,28.67,266177,26.3117265801997,27.5959214783657,26.197575922585,27.2724946151239,279816.522019519,0.0,1.0
2021-12-02,28.78,29.19,27.975,28.04,238453,27.3771327179374,27.7671474647878,26.6113720564385,26.6732036626465,250671.880459695,0.0,1.0
2021-12-03,28.19,29.05,27.97,28.74,204387,26.8158919846649,27.6339716975706,26.6066157790378,27.3390824987325,214860.260225351,0.0,1.0
2021-12-06,29.02,29.62,28.36,28.78,337055,27.6054340331669,28.1761873212407,26.9776054162858,27.3771327179374,354326.473847435,0.0,1.0
2021-12-07,29.4,30.47,29.1,29.69,219420,27.9669111156136,28.9847544793451,27.6815344715767,28.2427752048493,230663.585740025,0.0,1.0
2021-12-08,29.36,29.85,29.22,29.38,225802,27.9288608964087,28.3949760816689,27.7956851291915,27.9478860060112,237372.614106595,0.0,1.0
2021-12-09,28.58,29.37,28.02,28.91,218270,27.1868816219128,27.9383734512099,26.654178553044,27.5007959303534,229454.657093589,0.0,1.0
2021-12-10,29.58,29.74,28.64,29.15,285995,28.1381371020357,28.2903379788554,27.2439569507202,27.7290972455829,300650.041945668,0.0,1.0
2021-12-13,29.24,29.73,28.285,29.58,446145,27.8147102387939,28.2808254240542,26.9062612552766,28.1381371020357,469006.496490674,0.0,1.0
2021-12-14,29.29,30.25,28.82,28.82,398233,27.8622730128001,28.7754782737181,27.4151829371423,27.4151829371423,418639.375353237,0.0,1.0
2021-12-15,29.88,29.95,28.05,29.0,514437,28.4235137460726,28.4901016296812,26.6827162174477,27.5864089235644,540797.93572756,0.0,1.0
2021-12-16,28.83,30.51,28.605,30.21,395127,27.4246954919436,29.02280469855,27.2106630089159,28.7374280545132,415374.216765558,0.0,1.0
2021-12-17,30.54,30.62,28.3065,28.66,1419740,29.0513423629537,29.1274428013636,26.9267132480992,27.2629820603227,1492490.74477506,0.0,1.0
2021-12-20,28.65,30.13,28.01,29.98,391943,27.2534695055214,28.6613276161033,26.6446659982428,28.5186392940849,412027.061278383,0.0,1.0
2021-12-21,29.85,30.049,28.72,28.72,268166,28.3949760816689,28.5842759222134,27.32005738913,27.32005738913,281907.442956702,0.0,1.0
2021-12-22,28.9,29.83,28.45,29.58,394208,27.4912833755522,28.3759509720665,27.0632184094968,28.1381371020357,414408.12509071,0.0,1.0
2021-12-23,28.98,29.07,28.34,28.83,257350,27.567383813962,27.6529968071731,26.9585803066833,27.4246954919436,270537.206226394,0.0,1.0
2021-12-27,30.31,30.34,28.48,29.0,360246,28.8325536025255,28.8610912669292,27.0917560739005,27.5864089235644,378705.834055697,0.0,1.0
2021-12-28,29.96,30.32,29.4,30.08,252108,28.4996141844824,28.8420661573267,27.9669111156136,28.6137648420972,265026.594083248,0.0,1.0
2021-12-29,29.78,30.145,29.58,30.07,243373,28.3283881980603,28.6755964483052,28.1381371020357,28.604252287296,255843.992581839,0.0,1.0
2021-12-30,28.96,30.0803,28.93,29.85,211111,27.5483587043595,28.6140502187412,27.5198210399558,28.3949760816689,221928.813458949,0.0,1.0
2021-12-31,29.19,29.66,28.665,28.92,298795,27.7671474647878,28.2142375404456,27.2677383377233,27.5103084851546,314105.943401653,0.0,1.0
2022-01-03,30.25,31.04,29.365,29.49,271995,28.7754782737181,29.5269701030152,27.9336171738093,28.0525241088247,285932.649728184,0.0,1.0
2022-01-04,31.53,32.0,30.75,30.79,343273,29.9930852882754,30.4401753639332,29.2511060137795,29.2891562329845,360863.0984766,0.0,1.0
2022-01-05,31.95,32.82,31.72,31.75,359080,30.392612589927,31.220204857634,30.1738238294988,30.2023614939025,377480.085532441,0.0,1.0
2022-01-06,32.1,32.71,31.71,32.13,214255,30.5353009119455,31.1155667548205,30.1643112746975,30.5638385763492,225233.919254074,0.0,1.0
2022-01-07,32.48,33.67,32.25,32.25,336360,30.8967779943922,32.0287720157385,30.6779892339639,30.6779892339639,353595.860448067,0.0,1.0
2022-01-10,32.3,33.2,31.92,32.39,271855,30.7255520079701,31.5816819400807,30.3640749255234,30.8111650011811,285785.475806009,0.0,1.0
2022-01-11,32.73,32.775,31.416,32.5,281395,31.1345918644229,31.1773983610284,29.8846421635414,30.9158031039946,295814.327359923,0.0,1.0
2022-01-12,32.5,33.65,32.2,33.24,237275,30.9158031039946,32.009746906136,30.6304264599578,31.6197321592856,249433.517028824,0.0,1.0
2022-01-13,33.1,34.58,32.94,33.64,304397,31.4865563920684,32.8944145026503,31.3343555152487,32.0002343513348,319995.002773249,0.0,1.0
2022-01-14,32.65,33.34,32.46,32.5,772167,31.0584914260131,31.7148577072979,30.8777528847897,30.9158031039946,811734.614028429,0.0,1.0
2022-01-18,31.91,32.43,31.5,32.21,308869,30.3545623707221,30.849215220386,29.9645476238717,30.639939014759,324696.158344435,0.0,1.0
2022-01-19,31.2,32.45,30.69,32.01,386916,29.6791709798349,30.8682403299885,29.1940306849722,30.4496879187344,406742.466230004,0.0,1.0
2022-01-20,30.0,31.89,29.87,31.33,524372,28.5376644036874,30.3355372611197,28.4140011912714,29.8028341922508,551242.027990467,0.0,1.0
2022-01-21,29.13,30.07,28.9,29.78,312928,27.7100721359804,28.604252287296,27.4912833755522,28.3283881980603,328963.150845204,0.0,1.0
2022-01-24,30.49,30.56,27.86,28.24,507315,29.0037795889476,29.0703674725562,26.5019776762243,26.863454758671,533310.988058066,0.0,1.0
2022-01-25,30.38,30.92,29.27,30.1,499809,28.8991414861341,29.4128194454004,27.8432479031976,28.6327899516997,525420.363344891,0.0,1.0
2022-01-26,29.05,31.12,28.6,30.75,638281,27.6339716975706,29.603070541425,27.2059067315153,29.2511060137795,670987.987283424,0.0,1.0
2022-01-27,28.52,30.56,28.33,29.11,582632,27.1298062931055,29.0703674725562,26.9490677518821,27.691047026378,612487.404461225,0.0,1.0
2022-01-28,28.78,29.23,27.555,28.25,572700,27.3771327179374,27.8051976839927,26.2118447547868,26.8729673134723,602046.465925223,0.0,1.0
2022-01-31,28.72,29.96,28.01,28.17,1749369,27.5103084851546,28.6980794643187,26.830213811601,26.983474583106,1826292.77701891,0.2,1.0
2022-02-01,29.88,30.07,28.6,28.97,525437,28.6214490785662,28.8034462447284,27.3953629065258,27.7497784406312,548541.67295664,0.0,1.0
2022-02-02,30.87,31.61,29.19,29.44,684710,29.5697501022536,30.2785811704644,27.9605120014507,28.1999819569273,714818.272961633,0.0,1.0
2022-02-03,29.52,30.82,29.32,30.58,621417,28.2766123426798,29.5218561111583,28.0850363782985,29.2919649539007,648742.13423055,0.0,1.0
2022-02-04,28.92,29.5,28.57,29.42,450813,27.7018844495359,28.2574547462417,27.3666265118686,28.1808243604892,470636.284103713,0.0,1.0
2022-02-07,29.31,29.65,29.0,29.12,823676,28.0754575800794,28.4011367195277,27.7785148352884,27.8934604139172,859894.927487473,0.0,1.0
2022-02-08,29.45,29.92,28.66,29.63,487392,28.2095607551464,28.6597642714424,27.4528356958402,28.3819791230895,508823.746834888,0.0,1.0
2022-02-09,31.36,31.8,29.44,29.74,1042026,30.0391112149878,30.4605783366266,28.1999819569273,28.4873459034992,1087846.27901026,0.0,1.0
2022-02-10,33.19,33.915,30.845,30.92,767851,31.7920312890767,32.4864941599589,29.5458031067059,29.6176440933489,801615.173886554,0.0,1.0
2022-02-11,38.73,39.95,33.71,34.04,1839490,37.0986855024387,38.2672988851646,32.290128796468,32.6062291376972,1920376.60459201,0.0,1.0
2022-02-14,38.2,39.46,38.07,38.73,904899,36.5910091968282,37.7979377724304,36.4664848199804,37.0986855024387,944689.489542594,0.0,1.0
2022-02-15,39.61,40.09,37.64,37.97,514549,37.9416197457164,38.4014020602315,36.0545964965606,36.3706968377897,537174.902563327,0.0,1.0
2022-02-16,38.53,40.14,38.3,39.9,440860,36.9071095380574,38.4492960513268,36.6867971790189,38.2194048940693,460245.627810117,0.0,1.0
2022-02-17,38.54,38.74,37.74,38.05,656613,36.9166883362764,37.1082643006577,36.1503844787512,36.4473272235422,685485.78327198,0.0,1.0
2022-02-18,38.07,38.82,37.63,38.53,289457,36.4664848199804,37.1848946864102,36.0450176983415,36.9071095380574,302185.089799558,0.0,1.0
2022-02-22,37.05,38.35,36.98,38.04,269271,35.4894474016357,36.7346911701142,35.4223958141023,36.4377484253232,281111.464968603,0.0,1.0
2022-02-23,36.22,37.56,36.09,37.56,254284,34.6944071494533,35.9779661108081,34.5698827726055,35.9779661108081,265465.452121009,0.0,1.0
2022-02-24,36.56,36.76,35.12,35.38,604970,35.0200862889016,35.2116622532829,33.6407393453562,33.8897880990519,631571.921826173,0.0,1.0
2022-02-25,38.65,38.75,36.5813,36.8,493837,37.0220551166861,37.1178430988768,35.0404891291082,35.2499774461591,515552.148303011,0.0,1.0
2022-02-28,38.39,39.22,37.74,38.25,457223,36.7730063629905,37.5680466151728,36.1503844787512,36.6389031879235,477328.146541363,0.0,1.0
2022-03-01,36.48,39.3,36.26,38.65,684214,34.943455903149,37.6446770009254,34.7327223423296,37.0220551166861,714300.462701248,0.0,1.0
2022-03-02,39.21,39.66,36.78,36.97,546081,37.5584678169538,37.9895137368117,35.230819849721,35.4128170158832,570093.437100614,0.0,1.0
2022-03-03,38.39,39.43,37.09,39.43,459310,36.7730063629905,37.7692013777732,35.527762594512,37.7692013777732,479506.916729721,0.0,1.0
2022-03-04,36.62,37.74,36.19,37.68,361091,35.0775590782159,36.1503844787512,34.6656707547962,36.0929116894368,376969.001477983,0.0,1.0
2022-03-07,35.79,37.49,35.39,36.77,501646,34.2825188260336,35.9109145232746,33.899366897271,35.2212410515019,523704.527987193,0.0,1.0
2022-03-08,35.95,37.42,34.88,35.68,449702,34.4357795975386,35.8438629357412,33.4108481880986,34.1771520456238,469476.43087934,0.0,1.0
2022-03-09,34.7,36.42,34.59,36.17,390365,33.2384298201555,34.8859831138346,33.1330630397458,34.646513158358,407530.246563754,0.0,1.0
2022-03-10,35.9,35.98,34.3,34.3,312018,34.3878856064433,34.4645159921958,32.8552778913929,32.8552778913929,325738.148841032,0.0,1.0
2022-03-11,34.85,36.89,34.75,35.9,369696,33.3821117934414,35.3361866301307,33.2863238112508,34.3878856064433,385952.383112302,0.0,1.0
2022-03-14,35.82,36.4175,33.835,34.77,478188,34.3112552206907,34.8835884142799,32.4098637742064,33.3054814076889,499215.02579337,0.0,1.0
2022-03-15,37.01,37.68,35.4,35.4,597989,35.4511322087595,36.0929116894368,33.90894569549,33.90894569549,624283.951205699,0.0,1.0
2022-03-16,36.95,38.54,36.07,37.17,456277,35.3936594194451,36.9166883362764,34.5507251761674,35.6043929802645,476340.548746353,0.0,1.0
2022-03-17,37.89,38.35,36.37,36.86,468691,36.2940664520372,36.7346911701142,34.8380891227393,35.3074502354735,489300.420868194,0.0,1.0
2022-03-18,38.03,38.78,36.855,37.97,1364810,36.4281696271041,37.146579493534,35.302660836364,36.3706968377897,1424823.83362411,0.0,1.0
2022-03-21,39.49,39.5,38.06,38.2,449137,37.8266741670876,37.8362529653067,36.4569060217613,36.5910091968282,468886.586530311,0.0,1.0
2022-03-22,41.12,41.91,39.82,40.03,480192,39.3880182767952,40.1447433361013,38.1427745083167,38.3439292709171,501307.146280897,0.0,1.0
2022-03-23,40.91,41.29,40.3,40.9,380034,39.1868635141948,39.5508578465193,38.6025568228319,39.1772847159758,396744.968741075,0.0,1.0
2022-03-24,41.42,41.54,40.625,41.51,237536,39.6753822233671,39.7903278019959,38.9138677649515,39.7615914073387,247981.004054585,0.0,1.0
2022-03-25,42.58,42.58,41.1675,41.39,355165,40.7865228167787,40.7865228167787,39.4335175683357,39.6466458287099,370782.421633127,0.0,1.0
2022-03-28,41.97,42.0,40.7,41.98,328677,40.2022161254157,40.2309525200729,38.9857087515945,40.2117949236348,343129.683372831,0.0,1.0
2022-03-29,42.02,42.32,40.64,41.74,332676,40.250110116511,40.537474063083,38.9282359622801,39.9819037663772,347304.528597194,0.0,1.0
2022-03-30,42.52,43.2,42.0,42.48,390512,40.7290500274643,41.3804083063607,40.2309525200729,40.690734834588,407683.710491731,0.0,1.0
2022-03-31,41.98,43.165,41.92,42.21,414448,40.2117949236348,41.346882512594,40.1543221343204,40.4321072826733,432672.231444558,0.0,1.0
2022-04-01,43.35,43.43,42.12,42.16,354768,41.5240902796467,41.6007206653992,40.3458980987017,40.3842132915779,370367.964630359,0.0,1.0
2022-04-04,43.27,43.75,42.45,43.62,238026,41.4474598938942,41.9072422084093,40.6619984399308,41.7827178315614,248492.550481176,0.0,1.0
2022-04-05,41.02,43.83,40.68,43.48,372609,39.2922302946045,41.9838725941618,38.9665511551563,41.6486146564945,388993.474419771,0.0,1.0
2022-04-06,40.66,41.2899,40.15,40.93,242586,38.9473935587182,39.5507620585371,38.4588748495459,39.206021110633,253253.064165371,0.0,1.0
2022-04-07,40.54,41.09,39.67,40.79,353642,38.8324479800894,39.359281882138,37.9990925350308,39.071917935566,369192.451821498,0.0,1.0
2022-04-08,40.45,41.0999,39.88,40.59,285920,38.7462387961178,39.3687648923749,38.2002472976311,38.8803419711847,298492.55977741,0.0,1.0
2022-04-11,39.84,41.51,39.68,40.59,264996,38.1619321047549,39.7615914073387,38.0086713332498,38.8803419711847,276648.48338967,0.0,1.0
2022-04-12,39.54,41.23,39.27,40.26,363411,37.8745681581829,39.4933850572049,37.6159406062682,38.5642416299556,379391.017212047,0.0,1.0
2022-04-13,40.73,40.78,38.95,39.65,478692,39.0144451462517,39.062339137347,37.3094190632581,37.9799349385926,499741.187832148,0.0,1.0
2022-04-14,42.46,42.69,40.76,40.77,366714,40.6715772381499,40.8918895971884,39.0431815409088,39.0527603391279,382839.25771619,0.0,1.0
2022-04-18,42.52,43.06,41.93,42.55,251128,40.7290500274643,41.2463051312938,40.1639009325394,40.7577864221215,262170.675544842,0.0,1.0
2022-04-19,43.83,43.96,42.015,42.25,290338,41.9838725941618,42.1083969710096,40.2453207174015,40.4704224755495,303104.829395123,0.0,1.0
2022-04-20,43.16,44.96,43.0,44.63,259431,41.3420931134844,43.0662767929161,41.1888323419794,42.750176451687,270838.777544814,0.0,1.0
2022-04-21,40.8,43.59,40.35,43.56,261191,39.0814967337851,41.7539814369042,38.6504508139272,41.725245042247,272676.168791345,0.0,1.0
2022-04-22,40.42,40.925,39.6,40.65,344102,38.7175024014606,39.2012317115234,37.9320409474973,38.9378147604991,359232.956087459,0.0,1.0
2022-04-25,39.12,40.06,37.68,39.58,368359,37.4722586329822,38.3726656655743,36.0929116894368,37.9128833510592,384556.592148317,0.0,1.0
2022-04-26,37.78,39.33,37.55,38.74,483061,36.1886996716275,37.6734133955826,35.968387312589,37.1082643006577,504302.302807203,0.0,1.0
2022-04-27,37.19,38.4189,36.6,38.12,428681,35.6235505767026,36.8006890898435,35.0584014817778,36.5143788110757,447531.089178582,0.0,1.0
2022-04-28,40.73,42.27,38.01,40.14,858948,39.0144451462517,40.4895800719877,36.409012030666,38.4492960513268,896717.918423637,0.0,1.0
2022-04-29,38.18,40.63,37.2,39.78,654682,36.5718516003901,38.918657164061,35.6331293749217,38.1044593154405,683469.872762291,0.0,1.0
2022-05-02,37.8,38.6,36.13,37.84,651268,36.3994332324469,37.1697916077368,34.7913101240293,36.4379511512114,676327.300010135,0.2,1.0
2022-05-03,37.55,38.6382,37.1,37.53,371019,36.1586962401688,37.2065762201569,35.7253696540683,36.1394372807866,385294.960787971,0.0,1.0
2022-05-04,39.58,39.63,37.44,37.44,367100,38.1134806174669,38.1616280159225,36.0527719635665,36.0527719635665,381225.166649859,0.0,1.0
2022-05-05,35.98,38.98,35.5357,38.98,396911,34.6468679286624,37.5357118359995,34.2190301459858,37.5357118359995,412183.225606544,0.0,1.0
2022-05-06,34.78,35.8,34.3,35.5,430958,33.4913303657276,34.4735372942222,33.0291153405537,34.1846529034885,447540.276134814,0.0,1.0
2022-05-09,33.79,34.63,32.9308,33.81,455490,32.5380118763064,33.3468881703608,31.7106469812451,32.5572708356886,473016.211270347,0.0,1.0
2022-05-10,33.24,34.66,32.43,34.37,440224,32.0083904932946,33.3757766094341,31.2284026383136,33.0965216983915,457162.810578228,0.0,1.0
2022-05-11,33.08,34.38,32.91,33.57,412367,31.8543188182366,33.1061511780827,31.6906176634875,32.3261633231017,428233.937063205,0.0,1.0
2022-05-12,33.3,34.14,32.02,32.77,447848,32.0661673714413,32.8750436654957,30.8335939709775,31.5558049478118,465080.164624915,0.0,1.0
2022-05-13,33.2,34.15,32.675,33.59,424302,31.9698725745301,32.8846731451868,31.4643248907461,32.3454222824839,440628.168509585,0.0,1.0
2022-05-16,32.63,33.84,32.54,33.19,288849,31.4209922321361,32.586159274762,31.3343269149159,31.960243094839,299963.247511972,0.0,1.0
2022-05-17,35.07,35.325,33.55,33.72,338426,33.7705852767702,34.0161370088938,32.3069043637194,32.4706055184685,351447.856847304,0.0,1.0
2022-05-18,34.93,36.76,34.62,35.33,559924,33.6357725610945,35.3979673445701,33.3372586906696,34.0209517487394,581468.592239868,0.0,1.0
2022-05-19,34.4,35.21,32.88,34.49,588835,33.1254101374649,33.9053979924459,31.6617292244141,33.212075454685,611492.021259248,0.0,1.0
2022-05-20,32.46,35.38,31.44,34.94,348910,31.257291077387,34.069099147195,30.2750841488924,33.6454020407856,362335.257139205,0.0,1.0
2022-05-23,33.36,33.64,32.21,33.05,290319,32.1239442495881,32.3935696809395,31.0165540851089,31.8254303791632,301489.809742905,0.0,1.0
2022-05-24,32.95,32.98,31.8,32.87,303237,31.729135582252,31.7580240213254,30.6217454177728,31.652099744723,314904.864776364,0.0,1.0
2022-05-25,34.09,34.59,32.84,32.84,268128,32.8268962670401,33.3083702515963,31.6232113056497,31.6232113056497,278444.950922074,0.0,1.0
2022-05-26,35.15,35.75,34.39,34.48,277329,33.8476211142992,34.4253898957666,33.1157806577738,33.2024459749939,287999.984314461,0.0,1.0
2022-05-27,36.11,36.2,35.095,35.52,271655,34.772051164647,34.8587164818672,33.794658975998,34.2039118628708,282107.661798604,0.0,1.0
2022-05-31,35.23,36.06,34.915,35.89,407358,33.9246569518282,34.7239037661914,33.6213283415578,34.5602026114423,423032.202223245,0.0,1.0
2022-06-01,34.62,35.76,34.1,35.49,195486,33.3372586906696,34.4350193754577,32.8365257467312,34.1750234237974,203007.853249018,0.0,1.0
2022-06-02,36.05,36.4177,34.9,34.9,280012,34.7142742865003,35.0683502547429,33.6068841220211,33.6068841220211,290786.22000534,0.0,1.0
2022-06-03,35.01,35.8125,34.595,35.75,307289,33.7128083986235,34.4855741438361,33.3131849914418,34.4253898957666,319112.776449655,0.0,1.0
2022-06-06,35.79,35.91,34.98,35.4,213043,34.4639078145311,34.5794615708246,33.6839199595501,34.0883581065773,221240.406370433,0.0,1.0
2022-06-07,35.84,36.06,35.11,35.37,323642,34.5120552129867,34.7239037661914,33.8091031955347,34.0594696675039,336095.002410498,0.0,1.0
2022-06-08,34.72,35.345,34.1656,35.13,203184,33.4335534875809,34.0353959682761,32.899695133505,33.8283621549169,211002.054646104,0.0,1.0
2022-06-09,33.35,34.38,33.31,34.28,182900,32.1143147698969,33.1061511780827,32.0757968511325,33.0098563811714,189937.572814654,0.0,1.0
2022-06-10,32.26,32.86,31.88,32.48,270300,31.0647014835645,31.6424702650319,30.6987812553018,31.2765500367692,280700.524504105,0.0,1.0
2022-06-13,30.94,31.62,30.58,31.15,287340,29.7936101643362,30.4484147833326,29.4469488954557,29.9958292378498,298396.184650424,0.0,1.0
2022-06-14,31.24,31.95,30.58,30.98,329127,30.0824945550699,30.7661876131397,29.4469488954557,29.8321280831007,341791.052639521,0.0,1.0
2022-06-15,30.78,31.92,30.44,31.79,289840,29.6395384892782,30.7372991740663,29.31213617978,30.6121159380817,300992.378920717,0.0,1.0
2022-06-16,28.59,30.175,28.56,29.95,503260,27.5306824369222,29.0569549679652,27.5017939978488,28.840291674915,522624.291387109,0.0,1.0
2022-06-17,29.59,29.61,28.275,29.1,812452,28.4936304060345,28.5128893654168,27.2273538266518,28.0217859011695,843713.290915313,0.0,1.0
2022-06-21,30.3,30.75,29.59,30.55,486852,29.1773234641043,29.6106500502048,28.4936304060345,29.4180604563824,505584.949152321,0.0,1.0
2022-06-22,29.35,29.93,29.12,29.32,311215,28.2625228934475,28.8210327155327,28.0410448605517,28.2336344543742,323189.839931725,0.0,1.0
2022-06-23,28.54,29.585,27.73,29.4,266459,27.4825350384665,28.4888156661889,26.7025471834855,28.3106702919032,276711.731627227,0.0,1.0
2022-06-24,29.57,30.14,28.7394,28.81,483412,28.4743714466523,29.0232517890463,27.6745468635075,27.7425309901269,502012.585836397,0.0,1.0
2022-06-27,29.52,29.91,28.89,29.89,260446,28.4262240481966,28.8017737561505,27.8195668276559,28.7825147967682,270467.365168318,0.0,1.0
2022-06-28,28.9,30.5,28.74,29.99,385731,27.829196307347,29.3699130579267,27.675124632289,28.8788095936794,400573.044829792,0.0,1.0
2022-06-29,27.71,29.4,27.0,28.9,461011,26.6832882241033,28.3106702919032,25.9995951660335,27.829196307347,478749.646696862,0.0,1.0
2022-06-30,27.91,28.189,26.62,27.16,447515,26.8758778179258,27.1445403013081,25.6336749377708,26.1536668410915,464734.351548111,0.0,1.0
2022-07-01,27.4,27.9,26.74,27.4,264208,26.3847743536785,26.8662483382346,25.7492286940643,26.3847743536785,274374.118306254,0.0,1.0
2022-07-05,26.11,26.58,25.21,26.58,751473,25.1425714735235,25.5951570190063,24.2759183013224,25.5951570190063,780387.958752029,0.0,1.0
2022-07-06,25.35,26.24,24.76,25.9,344628,24.4107310169981,25.2677547095081,23.8425917152218,24.9403524000099,357888.495593048,0.0,1.0
2022-07-07,26.05,26.75,25.79,26.0,234230,25.0847945953768,25.7588581737554,24.8344281234076,25.0366471969212,243242.633572314,0.0,1.0
2022-07-08,26.09,26.68,25.19,26.05,338781,25.1233125141413,25.6914518159176,24.2566593419402,25.0847945953768,351816.516433685,0.0,1.0
2022-07-11,26.05,26.29,25.55,25.56,261915,25.0847945953768,25.3159021079637,24.6033206108206,24.6129500905117,271992.888921541,0.0,1.0
2022-07-12,27.06,27.415,25.59,25.96,288827,26.0573720441803,26.3992185732151,24.6418385295851,24.9981292781567,299940.401002394,0.0,1.0
2022-07-13,27.55,27.65,26.65,26.8,183313,26.5292165490453,26.6255113459565,25.6625633768442,25.807005572211,190366.464108106,0.0,1.0
2022-07-14,27.48,27.55,26.63,26.73,219703,26.4618101912074,26.5292165490453,25.6433044174619,25.7395992143732,228156.667906495,0.0,1.0
2022-07-15,27.62,28.22,27.17,28.17,211877,26.5966229068832,27.1743916883506,26.1632963207826,27.126244289895,220029.541362768,0.0,1.0
2022-07-18,27.9,28.96,27.682,28.35,209503,26.8662483382346,27.8869731854937,26.6563256809681,27.2995749243352,217564.195283698,0.0,1.0
2022-07-19,29.16,29.48,28.1,28.1,205783,28.0795627793162,28.3877061294321,27.0588379320571,27.0588379320571,213701.058209501,0.0,1.0
2022-07-20,29.24,29.58,28.85,29.16,220906,28.1565986168452,28.4840009263434,27.7810489088914,28.0795627793162,229405.956589359,0.0,1.0
2022-07-21,28.95,28.96,27.87,28.54,300778,27.8773437058026,27.8869731854937,26.8373598991613,27.4825350384665,312351.248092104,0.0,1.0
2022-07-22,28.21,29.12,27.84,29.12,209856,27.1647622086595,28.0410448605517,26.8084714600879,28.0410448605517,217930.777914663,0.0,1.0
2022-07-25,28.96,29.04,28.19,28.61,186200,27.8869731854937,27.9640090230227,27.1455032492772,27.5499413963044,193364.549251441,0.0,1.0
2022-07-26,28.86,29.01,28.48,28.64,204600,27.7906783885825,27.9351205839493,27.4247581603198,27.5788298353778,212472.539080799,0.0,1.0
2022-07-27,29.67,29.8,28.67,29.02,356944,28.5706662435635,28.6958494795481,27.6077182744511,27.9447500636405,370678.38704622,0.0,1.0
2022-07-28,31.12,31.59,29.75,30.61,385205,29.9669407987764,30.4195263442592,28.6477020810925,29.4758373345291,400026.805555323,0.0,1.0
2022-07-29,32.14,32.4325,31.16,31.52,461824,30.949147727271,31.2308100082364,30.0054587175409,30.3521199864213,479593.929073562,0.0,1.0
2022-08-01,33.01,33.07,31.625,31.94,398811,31.7869124603987,31.8446893385455,30.4532295231781,30.7565581334485,414156.333251967,0.0,1.0
2022-08-02,32.78,33.29,32.26,32.94,296493,31.5654344275029,32.0565378917502,31.0647014835645,31.7195061025609,307901.371112821,0.0,1.0
2022-08-03,33.12,33.44,32.18,33.06,246312,31.8928367370011,32.2009800871171,30.9876656460355,31.8350598588544,255789.521241787,0.0,1.0
2022-08-04,33.72,34.44,32.81,33.21,277515,32.4706055184685,33.1639280562294,31.5943228665763,31.9795020542212,288193.141168171,0.0,1.0
2022-08-05,34.06,35.17,33.36,33.36,266294,32.7980078279667,33.8668800736814,32.1239442495881,32.1239442495881,276540.382805387,0.0,1.0
2022-08-08,33.5,35.115,33.355,34.36,303720,32.2587569652638,33.8139179353803,32.1191295097425,33.0868922187004,315406.449509385,0.0,1.0
2022-08-09,33.67,33.695,32.95,33.21,255732,32.4224581200129,32.4465318192407,31.729135582252,31.9795020542212,265571.981252252,0.0,1.0
2022-08-10,35.08,35.2,33.95,34.45,799368,33.7802147564613,33.8957685127548,32.6920835513644,33.1735575359205,830125.848582307,0.0,1.0
2022-08-11,36.49,36.87,35.505,35.74,531671,35.1379713929097,35.5038916211724,34.1894676433341,34.4157604160755,552128.481552431,0.0,1.0
2022-08-12,37.3,37.87,36.37,36.46,371687,35.9179592478907,36.4668395902848,35.0224176366163,35.1090829538364,385988.663896994,0.0,1.0
2022-08-15,37.32,37.34,35.61,36.53,417777,35.937218207273,35.9564771666552,34.2905771800909,35.1764893116742,433852.101464119,0.0,1.0
2022-08-16,39.05,39.36,36.96,37.51,367435,37.6031181938374,37.9016320642622,35.5905569383925,36.1201783214043,381573.056682078,0.0,1.0
2022-08-17,37.56,38.25,37.01,38.25,164613,36.16832571986,36.8327598185475,35.6387043368482,36.8327598185475,170946.930966312,0.0,1.0
2022-08-18,38.46,38.67,37.47,37.47,219770,37.0349788920611,37.2371979655747,36.0816604026398,36.0816604026398,228226.245912938,0.0,1.0
2022-08-19,38.16,38.23,37.22,37.94,291166,36.7460945013274,36.8135008591652,35.8409234103618,36.5342459481226,302369.40036168,0.0,1.0
2022-08-22,36.36,37.21,36.11,37.21,221145,35.2053777507476,36.0283857564719,34.9633165725934,36.0283857564719,228397.839015639,0.2,1.0
2022-08-23,36.9,38.25,36.478,36.8,349276,35.7282298955607,37.0353602575934,35.3196306268364,35.631405424299,360731.120396239,0.0,1.0
2022-08-24,38.22,38.44,36.48,36.81,189099,37.0063129162149,37.2193267529906,35.3215671162616,35.6410878714252,195300.834113447,0.0,1.0
2022-08-25,38.86,39.31,38.32,38.43,204466,37.6259895322897,38.0616996529672,37.1031373874766,37.2096443058644,211171.82189139,0.0,1.0
2022-08-26,37.36,38.73,37.13,38.66,187630,36.1736224633644,37.5001177196495,35.9509261794626,37.4323405897663,193783.65567616,0.0,1.0
2022-08-29,36.5,37.25,36.39,36.69,166060,35.340932010514,36.0671155449766,35.2344250921261,35.5248985059112,171506.229609247,0.0,1.0
2022-08-30,35.17,36.7717,34.66,36.39,221679,34.0531665427336,35.604004098932,33.559361739299,35.2344250921261,228949.352484333,0.0,1.0
2022-08-31,33.97,35.1,33.96,35.1,252920,32.8912728875934,33.9853894128504,32.8815904404672,33.9853894128504,261214.955996452,0.0,1.0
2022-09-01,32.79,33.49,32.41,33.41,489936,31.7487441267056,32.4265154255373,31.3808111359112,32.349055848528,506004.312355992,0.0,1.0
2022-09-02,32.63,33.91,32.28,33.4,257858,31.5938249726869,32.8331782048364,31.254939323271,32.3393734014018,266314.906386735,0.0,1.0
2022-09-06,32.4,33.1,32.09,33.05,297067,31.371128688785,32.0488999876168,31.0709728278738,32.0004877519859,306809.834465435,0.0,1.0
2022-09-07,33.54,33.58,31.9,32.16,266285,32.4749276611682,32.5136574496728,30.8870063324766,31.138749957757,275018.284665171,0.0,1.0
2022-09-08,33.87,34.12,32.86,33.16,160343,32.7944484163317,33.0365095944859,31.8165212565887,32.1069946703738,165601.730544596,0.0,1.0
2022-09-09,35.89,35.99,34.095,34.52,339415,34.7503027358177,34.8471272070794,33.0123034766705,33.4238074795327,350546.71156704,0.0,1.0
2022-09-12,39.06,39.43,37.49,38.1,638855,37.819638474813,38.1778890184812,36.2994942760046,36.8901235507009,659807.372738863,0.0,1.0
2022-09-13,37.51,38.395,37.08,37.74,407053,36.3188591702569,37.1757557409228,35.9025139438317,36.5415554541588,420403.018674774,0.0,1.0
2022-09-14,36.69,37.25,35.84,37.25,308708,35.5248985059112,36.0671155449766,34.7018905001869,36.0671155449766,318832.621523614,0.0,1.0
2022-09-15,36.82,37.26,36.17,36.31,411389,35.6507703185513,36.0767979921027,35.0214112553504,35.1569655151168,424881.225416829,0.0,1.0
2022-09-16,36.03,37.01,35.83,36.38,647285,34.8858569955841,35.8347368139485,34.6922080530607,35.2247426449999,668513.849407572,0.0,1.0
2022-09-19,37.77,38.16,35.24,35.24,421468,36.5706027955373,36.9482182334579,34.1209436726168,34.1209436726168,435290.78393924,0.0,1.0
2022-09-20,36.88,37.46,36.34,37.04,420620,35.7088650013084,36.2704469346261,35.1860128564953,35.863784155327,434414.972288579,0.0,1.0
2022-09-21,35.58,37.515,35.56,37.46,197763,34.4501468749065,36.32370039382,34.4307819806542,36.2704469346261,204248.985223495,0.0,1.0
2022-09-22,34.92,35.91,34.64,35.91,185501,33.8111053645794,34.76966763007,33.5399968450467,34.76966763007,191584.831378688,0.0,1.0
2022-09-23,33.33,33.94,32.95,33.9,207353,32.2715962715186,32.8622255462149,31.9036632807242,32.8234957577102,214153.506131316,0.0,1.0
2022-09-26,32.92,33.99,32.86,32.98,197887,31.8746159393457,32.9106377818457,31.8165212565887,31.9327106221027,204377.052021469,0.0,1.0
2022-09-27,32.93,33.97,32.51,33.46,267045,31.8842983864719,32.8912728875934,31.4776356071728,32.3974680841588,275803.210201141,0.0,1.0
2022-09-28,34.03,34.32,32.87,33.15,216393,32.9493675703504,33.2301585370093,31.8262037037149,32.0973122232476,223489.988822316,0.0,1.0
2022-09-29,32.43,33.76,31.89,33.65,209855,31.4001760301635,32.6879414979439,30.8773238853504,32.581434579556,216737.563619466,0.0,1.0
2022-09-30,31.14,32.645,31.02,32.08,340204,30.1511403508878,31.6083486433761,30.0349509853738,31.0612903807476,351361.588208987,0.0,1.0
2022-10-03,33.26,33.6,31.81,31.81,248007,32.2038191416355,32.5330223439252,30.7998643083411,30.7998643083411,256140.825525114,0.0,1.0
2022-10-04,35.86,35.89,34.18,34.34,334754,34.7212553944392,34.7503027358177,33.0946042772429,33.2495234312616,345732.845878682,0.0,1.0
2022-10-05,34.95,35.38,34.29,34.76,148566,33.8401527059579,34.2564979323831,33.2011111956308,33.6561862105607,153438.483127348,0.0,1.0
2022-10-06,34.48,34.99,34.31,34.31,169952,33.385077691028,33.8788824944626,33.2204760898831,33.2204760898831,175525.874590815,0.0,1.0
2022-10-07,33.94,34.44,33.7,34.24,150124,32.8622255462149,33.3463479025233,32.6298468151869,33.1526989599999,155047.580476085,0.0,1.0
2022-10-10,34.52,34.89,33.985,34.42,148870,33.4238074795327,33.7820580232009,32.9057965582827,33.326983008271,153752.453341735,0.0,1.0
2022-10-11,34.3,34.87,33.73,34.09,197133,33.210793642757,33.7626931289485,32.6588941565654,33.0074622531074,203598.323266046,0.0,1.0
2022-10-12,34.37,34.69,33.17,34.16,173242,33.2785707726401,33.5884090806775,32.1166771174999,33.0752393829906,178923.775924155,0.0,1.0
2022-10-13,35.09,35.47,32.85,33.48,297552,33.9757069657242,34.3436399565186,31.8068388094626,32.4168329784112,307310.740892995,0.0,1.0
2022-10-14,33.47,35.62,33.43,35.25,217653,32.407150531285,34.4888766634112,32.3684207427803,34.1306261197429,224791.312737212,0.0,1.0
2022-10-17,34.48,35.0,34.165,34.19,204737,33.385077691028,33.8885649415887,33.0800806065537,33.1042867243691,211451.709812769,0.0,1.0
2022-10-18,35.11,36.03,34.515,35.17,189817,33.9950718599766,34.8858569955841,33.4189662559696,34.0531665427336,196042.382185586,0.0,1.0
2022-10-19,34.8,35.15,34.19,34.79,146800,33.6949159990654,34.0338016484813,33.1042867243691,33.6852335519392,151614.564052978,0.0,1.0
2022-10-20,34.86,35.73,34.22,34.53,181650,33.7530106818224,34.595383581799,33.1333340657476,33.4334899266588,187607.531064192,0.0,1.0
2022-10-21,36.29,36.77,35.22,35.24,239014,35.1376006208644,35.6023580829205,34.1015787783644,34.1209436726168,246852.884281733,0.0,1.0
2022-10-24,36.16,36.26,35.405,36.07,162427,35.2053777507476,35.3027377555893,34.470309714193,35.1177537463901,166831.339279559,0.2,1.0
2022-10-25,36.9,36.969,35.215,35.81,208586,35.925841786576,35.9930201899167,34.2853257049938,34.8646177338018,214241.977842144,0.0,1.0
2022-10-26,37.02,38.15,36.63,37.08,275581,36.042673792386,37.1428418470968,35.6629697735035,36.101089795291,283053.601371693,0.0,1.0
2022-10-27,35.83,37.72,34.93,36.41,310242,34.8840897347701,36.7241938262776,34.0078496911951,35.4487777628518,318654.4623786,0.0,1.0
2022-10-28,36.04,36.335,35.33,35.89,306131,35.0885457449376,35.3757577592205,34.3972897105618,34.9425057376751,314431.989293594,0.0,1.0
2022-10-31,37.4,37.8,35.47,35.79,396972,36.4126418107843,36.802081830151,34.5335937173401,34.8451457328334,407736.216370954,0.0,1.0
2022-11-01,38.05,38.92,37.46,38.24,345059,37.0454818422552,37.8925138843777,36.4710578136893,37.2304658514543,354415.55345149,0.0,1.0
2022-11-02,35.4,37.75,35.36,37.75,299664,34.4654417139509,36.7534018277302,34.4264977120143,36.7534018277302,307789.631365904,0.0,1.0
2022-11-03,36.21,36.64,34.095,34.72,256240,35.2540577531684,35.6727057739876,33.1948936507671,33.8033936810276,263188.154537079,0.0,1.0
2022-11-04,38.77,39.5,37.09,37.21,268567,37.7464738771152,38.4572019124594,36.1108257957751,36.2276578015851,275849.411097251,0.0,1.0
2022-11-07,39.45,39.73,38.46,39.29,232692,38.4085219100385,38.6811299235952,37.444657862106,38.2527459022919,239001.63149993,0.0,1.0
2022-11-08,39.18,39.75,38.5,39.65,218542,38.145649896966,38.7006019245635,37.4836018640427,38.6032419197219,224467.942822519,0.0,1.0
2022-11-09,38.99,40.27,38.51,38.8,222463,37.9606658877669,39.2068739497402,37.4933378645268,37.7756818785677,228495.263904083,0.0,1.0
2022-11-10,40.82,40.99,40.14,40.98,273338,39.7423539763694,39.9078659846002,39.080305943446,39.8981299841161,280749.780615267,0.0,1.0
2022-11-11,39.97,42.22,39.92,41.05,335864,38.9147939352152,41.1053940441528,38.8661139327944,39.9662819875052,344971.223600693,0.0,1.0
2022-11-14,40.43,41.0,39.215,39.39,207659,39.3626499574869,39.9176019850844,38.1797258986606,38.3501059071335,213289.841488508,0.0,1.0
2022-11-15,41.55,41.76,40.59,41.16,218337,40.4530820117136,40.6575380218811,39.5184259652336,40.0733779928311,224257.384081963,0.0,1.0
2022-11-16,41.29,41.38,40.41,41.16,151254,40.1999459991252,40.2875700034827,39.3431779565185,40.0733779928311,155355.374361346,0.0,1.0
2022-11-17,40.95,40.97,39.745,40.43,147292,39.8689219826636,39.8883939836319,38.6957339243215,39.3626499574869,151285.941531671,0.0,1.0
2022-11-18,40.99,41.75,40.535,41.7,177481,39.9078659846002,40.6478020213969,39.4648779625706,40.5991220189761,182293.540647031,0.0,1.0
2022-11-21,41.23,41.67,40.1,40.53,162382,40.1415299962202,40.5699140175236,39.0413619415094,39.4600099623286,166785.119068217,0.0,1.0
2022-11-22,41.57,41.725,41.0,41.59,233124,40.4725540126819,40.6234620201865,39.9176019850844,40.4920260136503,239445.345528809,0.0,1.0
2022-11-23,41.09,41.5,40.85,41.25,111897,40.0052259894419,40.4044020092927,39.7715619778219,40.1610019971886,114931.177521993,0.0,1.0
2022-11-25,40.95,41.49,40.95,41.12,57356,39.8689219826636,40.3946660088086,39.8689219826636,40.0344339908944,58911.2542601806,0.0,1.0
2022-11-28,39.71,40.395,39.58,40.33,191239,38.6616579226269,39.3285739557923,38.5350899163327,39.2652899526452,196424.599927866,0.0,1.0
2022-11-29,40.06,40.3296,39.97,40.07,166381,39.0024179395727,39.2649005126259,38.9147939352152,39.0121539400569,170892.555182773,0.0,1.0
2022-11-30,41.06,41.15,39.62,40.25,289230,39.9760179879894,40.0636419923469,38.5740339182694,39.1874019487719,297072.705029501,0.0,1.0
2022-12-01,41.28,41.53,40.17,41.03,199951,40.1902099986411,40.4336100107452,39.1095139448985,39.9468099865369,205372.832843598,0.0,1.0
2022-12-02,42.85,43.145,40.45,40.45,195339,41.7187620746553,42.0059740889382,39.3821219584552,39.3821219584552,200635.774738989,0.0,1.0
2022-12-05,41.47,43.32,41.4,43.03,214083,40.3751940078402,42.1763540974111,40.3070420044511,41.8940100833703,219888.033436472,0.0,1.0
2022-12-06,41.87,42.25,41.11,41.55,139799,40.7646340272069,41.1346020456053,40.0246979904102,40.4530820117136,143589.762785393,0.0,1.0
2022-12-07,41.36,41.97,41.2,41.67,183782,40.2680980025144,40.8619940320486,40.1123219947677,40.5699140175236,188765.397350661,0.0,1.0
2022-12-08,41.43,42.65,40.905,42.04,204655,40.3362500059036,41.5240420649719,39.8251099804848,40.9301460354378,210204.385602505,0.0,1.0
2022-12-09,39.32,41.39,39.3,41.21,229504,38.2819539037444,40.2973060039669,38.262481902776,40.1220579952519,235727.18630533,0.0,1.0
2022-12-12,40.18,40.18,38.6,39.02,261192,39.1192499453827,39.1192499453827,37.5809618688843,37.9898738892194,268274.432016269,0.0,1.0
2022-12-13,40.35,41.41,39.75,41.36,431393,39.2847619536136,40.3167780049352,38.7006019245635,40.2680980025144,443090.569584038,0.0,1.0
2022-12-14,39.78,40.75,39.44,40.04,275556,38.729809926016,39.6742019729802,38.3987859095544,38.9829459386044,283027.923476504,0.0,1.0
2022-12-15,37.43,39.03,36.78,38.88,464411,36.4418498122368,37.9996098897035,35.809009780766,37.853569882441,477003.879319073,0.0,1.0
2022-12-16,37.43,37.76,36.53,36.76,1722678,36.4418498122368,36.7631378282143,35.5656097686618,35.7895377797976,1769389.80518899,0.0,1.0
2022-12-19,36.59,37.81,36.46,37.74,273473,35.6240257715668,36.8118178306351,35.4974577652726,36.743665827246,280888.441249292,0.0,1.0
2022-12-20,38.36,38.6001,36.755,36.76,367873,37.3472978572643,37.5810592288892,35.7846697795555,35.7895377797976,377848.173485868,0.0,1.0
2022-12-21,38.82,39.5732,38.345,38.92,215031,37.795153879536,38.5284694360035,37.3326938565381,37.8925138843777,220861.739222068,0.0,1.0
2022-12-22,37.94,38.59,36.55,38.59,216428,36.9383858369293,37.5712258684002,35.5850817696301,37.5712258684002,222296.620005272,0.0,1.0
2022-12-23,37.8,38.05,37.57,37.77,131499,36.802081830151,37.0454818422552,36.5781538190151,36.7728738286985,135064.701582389,0.0,1.0
2022-12-27,37.88,38.47,37.635,38.0,168675,36.8799698340243,37.4543938625902,36.6414378221622,36.9968018398343,173248.758845386,0.0,1.0
2022-12-28,36.53,38.22,36.51,37.94,138784,35.5656097686618,37.210993850486,35.5461377676934,36.9383858369293,142547.240240688,0.0,1.0
2022-12-29,37.33,37.45,36.82,36.92,167521,36.3444898073951,36.4613218132051,35.8479537827026,35.9453137875443,172063.467203427,0.0,1.0
2022-12-30,36.94,37.51,36.74,37.09,181085,35.9647857885126,36.5197378161101,35.7700657788293,36.1108257957751,185995.266017589,0.0,1.0
2023-01-03,35.88,37.59,35.72,37.13,217104,34.9327697371909,36.5976258199835,34.7769937294443,36.1497697977118,222990.950291204,0.0,1.0
2023-01-04,36.93,37.67,35.98,35.98,483097,35.9550497880285,36.6755138238568,35.0301297420326,35.0301297420326,496196.565299715,0.0,1.0
2023-01-05,37.17,37.87,36.23,36.99,208975,36.1887137996485,36.8702338335401,35.2735297541368,36.0134657909335,214641.525891297,0.0,1.0
2023-01-06,38.99,39.82,37.82,37.85,297038,37.9606658877669,38.7687539279527,36.8215538311193,36.8507618325718,305092.42525517,0.0,1.0
2023-01-09,39.58,40.7599,39.15,39.41,299956,38.5350899163327,39.6838406134596,38.1164418955135,38.3695779081019,308089.54918172,0.0,1.0
2023-01-10,41.84,41.96,39.0349,39.61,273281,40.7354260257544,40.8522580315644,38.0043805299408,38.5642979177852,280691.235014235,0.0,1.0
2023-01-11,42.97,43.33,41.33,41.98,379824,41.8355940804653,42.1860900978953,40.2388900010619,40.8717300325328,390123.234502386,0.0,1.0
2023-01-12,43.75,43.89,42.47,43.4,226302,42.5950021182303,42.7313061250086,41.3487940562569,42.2542421012845,232438.361489424,0.0,1.0
2023-01-13,44.6,44.97,43.2017,43.72,288778,43.4225621593845,43.7827941772987,42.0611772116834,42.5657941167778,296608.44868447,0.0,1.0
2023-01-17,43.75,44.79,43.37,44.55,318452,42.5950021182303,43.6075461685837,42.225034099832,43.3738821569637,327087.083158921,0.0,1.0
2023-01-18,43.48,44.69,43.09,44.29,243990,42.3321301051578,43.510186163742,41.9524260862753,43.1207461443753,250605.985894091,0.0,1.0
2023-01-19,43.27,44.1,42.43,43.3,289750,42.1276740949903,42.9357621351761,41.3098500543203,42.1568820964428,297606.805249448,0.0,1.0
2023-01-20,44.28,44.31,42.79,43.6,350028,43.1110101438911,43.1402181453437,41.6603460717503,42.4489621109678,359519.29189941,0.0,1.0
2023-01-23,44.13,44.87,43.69,44.07,537325,42.9649701366287,43.685434172457,42.5365861153253,42.9065541337236,551895.001313752,0.0,1.0
2023-01-24,42.91,44.29,42.84,43.77,669166,41.7771780775603,43.1207461443753,41.7090260741711,42.6144741191986,687310.976502337,0.0,1.0
2023-01-25,43.94,44.33,42.39,42.49,617287,42.7799861274295,43.159690146312,41.2709060523836,41.3682660572253,634025.235520331,0.0,1.0
2023-01-26,46.48,46.717,41.06,43.46,810622,45.2529302504079,45.4836734618826,39.9760179879894,42.3126581041895,832602.670180908,0.0,1.0
2023-01-27,49.14,49.99,46.53,47.44,881847,47.8427063791963,48.6702664203505,45.3016102528287,46.1875862968879,905758.993576566,0.0,1.0
2023-01-30,48.39,48.46,46.44,48.34,594628,47.3072263525671,47.3756600340029,45.400859512569,47.2583451515415,608237.919204041,0.2,1.0
2023-01-31,48.29,48.82,46.95,48.59,1311952,47.2094639505159,47.7276046813872,45.8994477630301,47.5027511566695,1341980.11963039,0.0,1.0
2023-02-01,49.82,50.19,47.36,47.76,385376,48.705228701899,49.0669495894884,46.3002736114399,46.6913232196446,394196.533549003,0.0,1.0
2023-02-02,50.78,51.315,49.67,49.97,422961,49.6437477615904,50.1667766125642,48.5585850988222,48.8518723049758,432641.783677291,0.0,1.0
2023-02-03,50.95,51.71,50.0601,50.43,440484,49.8099438450774,50.5529381006663,48.9399562292239,49.3015793544112,450565.852268431,0.0,1.0
2023-02-06,49.64,50.63,49.12,50.63,262298,48.5292563782069,49.4971041585136,48.0208918875407,49.4971041585136,268301.509063451,0.0,1.0
2023-02-07,50.92,51.02,49.27,49.6,363658,49.780615124462,49.8783775265132,48.1675354906175,48.4901514173864,371981.449279051,0.0,1.0
2023-02-08,50.21,50.69,49.36,50.38,272657,49.0865020698986,49.5557615997443,48.2555216524636,49.2526981533856,278897.60713659,0.0,1.0
2023-02-09,49.28,51.24,48.96,50.6,247215,48.1773117308226,50.0934548110258,47.8644720442588,49.4677754378982,252873.287494076,0.0,1.0
2023-02-10,49.34,49.65,48.87,48.87,223332,48.2359691720533,48.539032618412,47.7764858824128,47.7764858824128,228443.650436369,0.0,1.0
2023-02-13,50.34,50.36,48.49,49.09,213818,49.2135931925652,49.2331456729754,47.4049887546183,47.9915631669254,218711.892827734,0.0,1.0
2023-02-14,50.34,51.0,49.37,49.97,294371,49.2135931925652,49.858825046103,48.2652978926687,48.8518723049758,301108.599854048,0.0,1.0
2023-02-15,51.33,51.53,49.44,49.67,369266,50.1814409728719,50.3769657769742,48.3337315741045,48.5585850988222,377717.805876614,0.0,1.0
2023-02-16,50.43,50.9,50.02,50.43,299625,49.3015793544112,49.7610626440518,48.9007535060014,49.3015793544112,306482.854055831,0.0,1.0
2023-02-17,50.25,50.82,50.04,50.53,231810,49.1256070307191,49.6828527224108,48.9203059864116,49.3993417564624,237115.695948877,0.0,1.0
2023-02-21,48.02,50.045,47.875,49.63,326398,46.9455054649777,48.9251941065142,46.8037499820035,48.5194801380018,333868.637790956,0.0,1.0
2023-02-22,48.35,48.89,47.84,48.08,342534,47.2681213917466,47.796038362823,46.7695331412856,47.0041629062084,350373.960554561,0.0,1.0
2023-02-23,47.68,48.8,47.05,48.76,322326,46.6131132980037,47.7080522009769,45.9972101650812,47.6689472401565,329703.437351356,0.0,1.0
2023-02-24,47.3,47.3,45.76,46.39,358445,46.2416161702092,46.2416161702092,44.736075178621,45.3519783115434,366649.133490338,0.0,1.0
2023-02-27,48.02,48.61,47.31,47.72,168838,46.9455054649777,47.5223036370797,46.2513924104143,46.6522182588242,172702.385024876,0.0,1.0
2023-02-28,48.33,49.02,47.55,47.99,240233,47.2485689113364,47.9231294854895,46.4860221753372,46.9161767443624,245731.482614583,0.0,1.0
2023-03-01,50.48,50.79,48.7,48.7,354597,49.3504605554368,49.6535240017955,47.6102897989258,47.6102897989258,362713.05999044,0.0,1.0
2023-03-02,50.79,50.95,49.62,49.96,231609,49.6535240017955,49.8099438450774,48.5097038977966,48.8420960647707,236910.095436018,0.0,1.0
2023-03-03,52.03,52.5,50.25,51.0,277287,50.8657777872301,51.3252610768707,49.1256070307191,49.858825046103,283633.579149201,0.0,1.0
2023-03-06,50.08,51.64,49.51,51.61,402072,48.9594109472321,50.4845044192305,48.4021652555403,50.4551756986152,411274.673661864,0.0,1.0
2023-03-07,49.28,50.48,49.06,50.08,240038,48.1773117308226,49.3504605554368,47.96223444631,48.9594109472321,245532.019430467,0.0,1.0
2023-03-08,48.86,49.91,48.71,49.51,296484,47.7667096422077,48.7932148637451,47.6200660391309,48.4021652555403,303269.962459371,0.0,1.0
2023-03-09,47.28,49.66,47.03,48.86,286966,46.222063689799,48.5488088586171,45.977657684671,47.7667096422077,293534.113298242,0.0,1.0
2023-03-10,45.11,47.29,44.5,47.29,366498,44.1006195652883,46.2318399300041,43.5042689127761,46.2318399300041,374886.451550285,0.0,1.0
2023-03-13,44.6,45.735,43.71,43.95,312647,43.6020313148273,44.7116345781082,42.7319459365718,42.9665757014946,319802.903202315,0.0,1.0
2023-03-14,45.56,46.83,45.0,46.52,379397,44.5405503745186,45.7821328805687,43.993080923032,45.47906943421,388080.685457556,0.0,1.0
2023-03-15,41.77,43.87,40.8,43.61,454504,40.8353553367788,42.8883657798537,39.8870600368824,42.6341835345206,464906.743762342,0.0,1.0
2023-03-16,42.16,42.63,40.38,40.92,595668,41.2166287047784,41.676111994419,39.4764579482674,40.0043749193438,609301.722852663,0.0,1.0
2023-03-17,38.39,41.895,38.24,41.77,1828562,37.5309861474489,40.9575583393428,37.3843425443721,40.8353553367788,1870414.35320163,0.0,1.0
2023-03-20,40.35,40.77,39.07,39.4,426627,39.447129227652,39.857731316267,38.1957704813969,38.5183864081658,436391.691538681,0.0,1.0
2023-03-21,40.8,41.86,40.761,41.59,392505,39.8870600368824,40.9233414986249,39.8489327000824,40.6593830130867,401488.702982675,0.0,1.0
2023-03-22,39.97,40.96,39.91,40.75,332466,39.0756320998576,40.0434798801643,39.0169746586268,39.8381788358568,340075.52292541,0.0,1.0
2023-03-23,40.24,41.58,39.45,40.02,290655,39.3395905853957,40.6496067728816,38.5672676091914,39.1245133008831,297307.547586476,0.0,1.0
2023-03-24,41.0,41.11,39.21,39.6,356226,40.0825848409847,40.190123483241,38.3326378442686,38.7139112122682,364379.344743905,0.0,1.0
2023-03-27,41.38,41.83,41.015,41.72,229121,40.4540819687792,40.8940127780095,40.0972492012924,40.7864741357532,234365.149784318,0.0,1.0
2023-03-28,42.05,42.51,40.98,41.23,224743,41.1090900625221,41.5587971119576,40.0630323605745,40.3074383657024,229886.945578873,0.0,1.0
2023-03-29,43.14,43.19,42.48,42.6,331385,42.17470024488,42.2235814459056,41.5294683913422,41.6467832738036,338969.780863719,0.0,1.0
2023-03-30,43.48,43.88,43.08,43.73,187667,42.507092411854,42.8981420200588,42.1160428036493,42.751498416982,191962.345505534,0.0,1.0
2023-03-31,44.76,44.82,43.31,44.03,721696,43.7584511581092,43.8171085993399,42.340896328367,43.0447856231356,738214.267303053,0.0,1.0
2023-04-03,44.66,45.245,43.85,44.74,260737,43.660688756058,44.2325988080574,42.8688132994434,43.7388986776989,266704.780702396,0.0,1.0
2023-04-04,42.82,44.55,42.11,44.47,269974,41.8618605583162,43.5531501138017,41.1677475037528,43.4749401921608,276153.198300773,0.0,1.0
2023-04-05,41.6,42.695,40.57,42.08,462444,40.6691592532918,41.7396575557523,39.6622065121646,41.1384187831375,473028.475464314,0.0,1.0
2023-04-06,41.67,42.31,41.0166,41.71,182699,40.7375929347277,41.3632723078552,40.0988133997252,40.7766978955481,186880.637307121,0.0,1.0
2023-04-10,42.29,42.68,41.59,41.59,210957,41.343719827445,41.7249931954446,40.6593830130867,40.6593830130867,215785.409905902,0.0,1.0
2023-04-11,43.7,43.765,42.84,42.84,347090,42.7221696963666,42.7857152576999,41.8814130387265,41.8814130387265,355034.23884602,0.0,1.0
2023-04-12,43.64,44.52,43.46,44.28,417331,42.6635122551359,43.5238213931863,42.4875399314438,43.2891916282635,426882.923541007,0.0,1.0
2023-04-13,45.2,45.22,43.565,43.92,368782,44.1886057271344,44.2081582075446,42.5901904535976,42.9372469808793,377222.728024756,0.0,1.0
2023-04-14,45.01,45.26,44.33,45.26,403241,44.0028571632371,44.2472631683651,43.3380728292891,44.2472631683651,412470.42987844,0.0,1.0
2023-04-17,46.09,46.54,44.82,45.05,434991,45.0586911053899,45.4986219146202,43.8171085993399,44.0419621240576,444947.12780509,0.0,1.0
2023-04-18,47.77,47.92,46.05,46.05,369563,46.7010994598498,46.8477430629265,45.0195861445694,45.0195861445694,378021.603649345,0.0,1.0
2023-04-19,47.36,47.42,46.445,47.17,284522,46.3002736114399,46.3589310526706,45.4057476326716,46.1145250475427,291034.174723983,0.0,1.0
2023-04-20,47.38,47.88,46.64,46.64,430805,46.3198260918502,46.8086381021061,45.5963843166714,45.5963843166714,440665.31811939,0.0,1.0
2023-04-21,46.87,47.25,45.7,47.18,389090,45.8212378413891,46.1927349691836,44.6774177373903,46.1243012877478,397995.540040329,0.0,1.0
2023-04-24,48.61,49.99,47.44,47.5,717109,47.5223036370797,48.871424785386,46.3784835330809,46.4371409743116,733522.27947976,0.0,1.0
2023-04-25,47.93,47.93,46.59,47.51,507378,46.8575193031317,46.8575193031317,45.5475031156458,46.4469172145167,518990.930413482,0.0,1.0
2023-04-26,48.24,49.47,47.62,47.91,652683,47.1605827494903,48.3630602947199,46.554455856773,46.8379668227214,667621.689223937,0.0,1.0
2023-04-27,53.93,54.18,48.91,50.0,1078292,52.7232634262026,52.9676694313305,47.8155908432332,48.8812010255911,1102972.08065272,0.0,1.0
2023-04-28,52.74,53.59,51.95,53.42,672213,51.5598908417935,52.3908712592286,50.7875678655892,52.2246751757416,687598.694279291,0.0,1.0
2023-05-01,51.6,53.1,51.12,52.81,509375,50.6409242625124,52.1130441538645,50.1698458972797,51.8284343082031,519021.925108442,0.2,1.0
2023-05-02,54.34,54.39,50.79,51.62,597650,53.3299965973823,53.3790672604273,49.8459795211823,50.6605525277304,608968.743148094,0.0,1.0
2023-05-03,52.13,54.89,51.96,54.45,701771,51.1610732907902,53.869773890878,50.9942330364369,53.4379520560814,715061.664599315,0.0,1.0
2023-05-04,49.72,51.68,49.4,51.68,550554,48.7958673320178,50.7194373233845,48.4818150885293,50.7194373233845,560980.8038403,0.0,1.0
2023-05-05,50.27,51.405,49.84,50.81,399831,49.3356446255136,50.4495486766366,48.9136369233259,49.8656077864003,407403.298823133,0.0,1.0
2023-05-08,50.87,51.65,50.045,51.29,382961,49.9244925820544,50.6899949255575,49.1148266418107,50.336686151633,390213.802132916,0.0,1.0
2023-05-09,51.08,51.91,50.21,50.46,393911,50.1305893668437,50.9451623733918,49.2767598298595,49.5221131450848,401371.181430952,0.0,1.0
2023-05-10,50.31,52.2,49.72,52.2,352500,49.3749011559496,51.2297722190533,48.7958673320178,51.2297722190533,359175.9089094,0.0,1.0
2023-05-11,49.54,50.01,48.71,49.03,424404,48.6192129450555,49.0804771776792,47.8046399385074,48.1186921819958,432441.680694426,0.0,1.0
2023-05-12,48.67,49.94,48.53,49.7,373842,47.7653834080713,49.0117782494161,47.6279855515451,48.7762390667997,380922.099683711,0.0,1.0
2023-05-15,50.1,50.47,48.69,49.11,649095,49.1688043711603,49.5319272776938,47.7850116732893,48.1972052428679,661388.047073893,0.0,1.0
2023-05-16,45.88,49.868,45.85,49.55,1230822,45.0272404101564,48.9411164946312,44.9977980123293,48.6290270776645,1254132.22852677,0.0,1.0
2023-05-17,46.83,47.305,45.67,46.01,813257,45.9595830080127,46.4257543069409,44.8211436253671,45.1548241340736,828659.06993456,0.0,1.0
2023-05-18,47.4,48.195,46.57,46.9,450867,46.5189885667265,47.2992121091431,45.7044155601784,46.0282819362758,459405.856800722,0.0,1.0
2023-05-19,47.78,48.32,47.0,48.2,333062,46.8919256058691,47.4218887667558,46.126423262366,47.3041191754476,339369.777512575,0.0,1.0
2023-05-22,48.07,49.03,47.445,47.93,287090,47.1765354515305,48.1186921819958,46.5631521634671,47.0391375950043,292527.125358297,0.0,1.0
2023-05-23,47.01,48.14,46.69,47.53,373427,46.136237394975,47.2452343797936,45.8221851514865,46.6465722906437,380499.240103009,0.0,1.0
2023-05-24,45.55,46.56,44.94,46.56,385984,44.7033740340589,45.6946014275693,44.1047119449091,45.6946014275693,393294.053970173,0.0,1.0
2023-05-25,45.89,46.19,45.23,45.55,220961,45.0370545427654,45.3314785210358,44.3893217905705,44.7033740340589,225145.724846894,0.0,1.0
2023-05-26,45.86,46.46,45.17,46.27,211369,45.0076121449384,45.5964601014792,44.3304369949164,45.4099915819079,215372.064369563,0.0,1.0
2023-05-30,44.91,46.0012,44.87,45.88,267837,44.075269547082,45.1461876973776,44.036013016646,45.0272404101564,272909.497629978,0.0,1.0
2023-05-31,45.61,45.855,44.4025,44.72,402880,44.762258829713,45.0027050786338,43.5772023171746,43.8888010275108,410510.043067856,0.0,1.0
2023-06-01,46.2,46.99,45.55,45.81,337638,45.3412926536448,46.1166091297569,44.7033740340589,44.9585414818933,344032.441226531,0.0,1.0
2023-06-02,49.0,49.82,47.705,48.15,505920,48.0892497841688,48.8940086581079,46.8183196113014,47.2550485124026,515501.491731755,0.0,1.0
2023-06-05,48.15,48.56,46.65,48.03,346377,47.2550485124026,47.6574279493721,45.7829286210505,47.1372789210944,352936.946951238,0.0,1.0
2023-06-06,50.16,50.75,47.85,47.85,415628,49.2276891668144,49.8067229907462,46.9606245341322,46.9606245341322,423499.474236018,0.0,1.0
2023-06-07,52.02,52.24,50.71,50.76,465817,51.053117832091,51.2690287494893,49.7674664603102,49.8165371233552,474638.991093476,0.0,1.0
2023-06-08,51.84,52.425,50.84,51.75,313989,50.8764634451287,51.4505902027561,49.8950501842274,50.7881362516476,319935.558759018,0.0,1.0
2023-06-09,50.94,51.84,50.51,51.73,310771,49.9931915103175,50.8764634451287,49.5711838081299,50.7685079864296,316656.613865768,0.0,1.0
2023-06-12,51.46,51.91,50.1801,50.84,303470,50.5035264059862,50.9451623733918,49.2474155733585,49.8950501842274,309217.342061662,0.0,1.0
2023-06-13,52.58,53.6,51.682,51.99,344635,51.6027092581958,52.6037507843152,50.7214001499063,51.023675434264,351161.955651039,0.0,1.0
2023-06-14,51.59,53.51,51.01,53.19,368671,50.6311101299034,52.5154235908341,50.0618904385806,52.2013713473456,375653.167414291,0.0,1.0
2023-06-15,52.03,52.35,50.93,50.93,340008,51.0629319647,51.3769842081885,49.9833773777085,49.9833773777085,346447.326060901,0.0,1.0
2023-06-16,51.95,53.0,51.02,52.63,863968,50.9844189038279,52.0149028277744,50.0717045711896,51.6517799212409,880330.472818828,0.0,1.0
2023-06-20,52.1,52.2,50.61,51.45,295313,51.1316308929631,51.2297722190533,49.66932513422,50.4937122733772,300905.858688686,0.0,1.0
2023-06-21,53.09,53.37,51.71,51.71,330059,52.1032300212555,52.3780257343079,50.7488797212116,50.7488797212116,336309.904450292,0.0,1.0
2023-06-22,52.19,52.9169,51.1101,52.74,310342,51.2199580864442,51.9333473857935,50.1601299059968,51.75973537994,316219.489142585,0.0,1.0
2023-06-23,51.43,52.03,50.63,51.06,714687,50.4740840081592,51.0629319647,49.6889533994381,50.1109611016257,728222.277477255,0.0,1.0
2023-06-26,51.83,52.62,51.45,51.45,292255,50.8666493125197,51.6419657886318,50.4937122733772,50.4937122733772,297789.943995225,0.0,1.0
2023-06-27,52.64,52.968,51.34,52.0,265442,51.6615940538499,51.9834976034255,50.3857568146781,51.033489566873,270469.139326891,0.0,1.0
2023-06-28,54.05,54.49,52.0,52.18,436743,53.0453867517208,53.4772085865175,51.033489566873,51.2101439538352,445014.365914378,0.0,1.0
2023-06-29,55.63,56.045,54.08,54.08,369784,54.5960197039451,55.0033062072192,53.0748291495479,53.0748291495479,376787.246241571,0.0,1.0
2023-06-30,56.13,56.34,55.48,56.18,353169,55.0867263343958,55.2928231191851,54.4488077148099,55.1357969974408,359857.578932267,0.0,1.0
2023-07-03,56.29,57.23,56.0,56.0,130231,55.24375245614,56.1662809213873,54.9591426104786,54.9591426104786,132697.412179234,0.0,1.0
2023-07-05,55.19,55.92,54.43,55.39,257050,54.1641978691484,54.8806295496065,53.4183237908634,54.3604805213287,261918.205347976,0.0,1.0
2023-07-06,53.52,55.02,51.94,54.61,417869,52.5252377234431,53.9973576147952,50.9746047712189,53.5949781778256,425782.915971808,0.0,1.0
2023-07-07,54.13,55.64,53.55,53.81,347222,53.123899812593,54.6058338365541,52.5546801212701,52.8098475691045,353797.950193872,0.0,1.0
2023-07-10,55.21,55.35,53.62,53.62,318184,54.1838261343665,54.3212239908927,52.6233790495332,52.6233790495332,324210.006809726,0.0,1.0
2023-07-11,56.36,56.46,54.67,55.7,301097,55.3124513844031,55.4105927104932,53.6538629734797,54.6647186322082,306799.400411046,0.0,1.0
2023-07-12,57.38,58.24,56.635,57.6,366077,56.3134929105225,57.1575083148977,55.582340031151,56.5294038279208,373010.040300217,0.0,1.0
2023-07-13,58.3,58.43,56.97,57.94,365093,57.2163931105518,57.343976834469,55.9111134735529,56.8630843366273,372007.404571517,0.0,1.0
2023-07-14,56.82,58.18,56.8,58.18,209001,55.7639014844177,57.0986235192436,55.7442732191997,57.0986235192436,212959.217412691,0.0,1.0
2023-07-17,55.91,57.1195,55.58,56.83,353609,54.8708154169975,56.0578347560577,54.5469490409,55.7737156170268,360305.911981685,0.0,1.0
2023-07-18,57.8,57.83,55.59,56.42,332080,56.7256864801011,56.7551288779282,54.556763173509,55.3713361800572,338369.179661372,0.0,1.0
2023-07-19,56.95,57.8,56.63,57.53,198565,55.8914852083349,56.7256864801011,55.5774329648465,56.4607048996577,202325.572631475,0.0,1.0
2023-07-20,57.41,57.7932,56.56,57.36,188449,56.3429353083496,56.719012869927,55.5087340365834,56.2938646453045,192017.988249837,0.0,1.0
2023-07-21,56.29,57.7,55.96,57.7,229647,55.24375245614,56.627545154011,54.9198860800425,56.627545154011,233996.226817921,0.0,1.0
2023-07-24,56.58,57.53,55.745,56.22,168036,55.5283623018014,56.4607048996577,54.7088822289487,55.1750535278769,171218.39157305,0.0,1.0
2023-07-25,56.86,57.42,56.02,56.58,364608,55.8031580148538,56.3527494409586,54.9787708756966,55.5283623018014,371513.219278407,0.0,1.0
2023-07-26,57.18,57.6,55.92,56.33,383282,56.1172102583422,56.5294038279208,54.8806295496065,55.283008986576,390540.881471242,0.0,1.0
2023-07-27,58.88,60.95,56.98,58.58,714138,57.7856128018746,59.8171382519405,55.920927606162,57.4911888236042,727662.880104231,0.0,1.0
2023-07-28,58.68,59.62,57.395,58.9,413692,57.5893301496943,58.5118586149417,56.328214109436,57.8052410670927,421526.808818575,0.0,1.0
2023-07-31,59.86,61.02,59.07,59.07,474600,58.747397797558,59.8858371802036,57.9720813214459,57.9720813214459,483588.330123125,0.0,1.0
2023-08-01,60.29,60.86,59.61,60.13,593821,59.1694054997456,59.7288110584594,58.5020444823326,59.0123793780014,605067.226679401,0.0,1.0
2023-08-02,58.49,59.39,58.1,59.2,326600,57.4028616301231,58.2861335649343,57.0201104583715,58.0996650453631,332785.39531861,0.0,1.0
2023-08-03,57.68,58.4,56.81,57.77,335235,56.6079168887929,57.314534436642,55.7540873518087,56.6962440822741,341583.931413455,0.0,1.0
2023-08-04,58.05,58.73,57.2,57.5,266876,56.9710397953265,57.6384008127394,56.1368385235603,56.4312625018307,271930.297492497,0.0,1.0
2023-08-07,59.98,60.03,58.26,58.89,261049,58.8651673888662,58.9142380519112,57.1771365801158,57.7954269344836,265992.941403943,0.0,1.0
2023-08-08,58.68,59.15,57.75,59.0,225358,57.5893301496943,58.050594382318,56.676615817056,57.9033823931828,229625.998524836,0.0,1.0
2023-08-09,57.11,58.63,56.76,58.54,354475,56.0485113300791,57.5402594866493,55.7050166887636,57.4519322931681,361188.312938042,0.0,1.0
2023-08-10,57.58,58.18,56.8,57.48,251111,56.5097755627028,57.0986235192436,55.7442732191997,56.4116342366127,255866.72811957,0.0,1.0
2023-08-11,57.53,57.66,56.965,57.35,279629,56.4607048996577,56.5882886235749,55.9062064072484,56.2840505126955,284924.823354402,0.0,1.0
2023-08-14,58.77,59.23,57.6601,58.03,448129,57.6776573431755,58.1291074431901,56.588386764901,56.9514115301084,456616.002506839,0.0,1.0
2023-08-15,58.09,58.34,57.6,58.26,360490,57.0102963257625,57.2556496409879,56.5294038279208,57.1771365801158,367317.229511347,0.0,1.0
2023-08-16,58.38,59.5191,57.8,58.09,198470,57.2949061714239,58.4128340169167,56.7256864801011,57.0102963257625,202228.773450351,0.0,1.0
2023-08-17,57.51,59.78,57.45,59.06,303216,56.4410766344397,58.6688847366859,56.3821918387856,57.9622671888369,308958.531619497,0.0,1.0
2023-08-18,57.99,58.37,56.42,56.88,361491,56.9121549996724,57.2850920388149,55.3713361800572,55.8227862800718,368337.187198774,0.0,1.0
2023-08-21,57.58,58.1999,56.92,57.79,153481,56.7060582148831,57.3165494529415,56.0560756094329,56.9128708620718,155846.416735779,0.2,1.0
2023-08-22,57.69,58.59,57.31,58.12,219477,56.8143886491248,57.7007285656478,56.4401562399262,57.2378621647969,222859.533140379,0.0,1.0
2023-08-23,58.52,58.7499,57.45,57.63,338195,57.6317910165849,57.85820162415,56.578031338052,56.7552993213566,343407.189866868,0.0,1.0
2023-08-24,57.79,58.39,57.2501,57.9,387516,56.9128708620718,57.5037641397538,56.3811653943709,57.0212012963135,393488.314695513,0.0,1.0
2023-08-25,58.84,59.15,57.2,58.88,403534,57.9469340980153,58.252228958151,56.3318258056845,57.9863269831941,409753.180726316,0.0,1.0
2023-08-28,59.96,60.9799,58.83,58.83,344316,59.0499348830217,60.0543549728682,57.9370858767206,57.9370858767206,349622.525425274,0.0,1.0
2023-08-29,61.45,61.58,59.52,59.8,610848,60.517319855932,60.6453467327631,58.6166131460549,58.8923633423065,620262.260281188,0.0,1.0
2023-08-30,62.71,63.66,61.3505,61.49,463547,61.7581957390642,62.6937767620607,60.4193300540498,60.5567127411108,470691.088399346,0.0,1.0
2023-08-31,62.63,63.82,62.3,62.77,566125,61.6794099687066,62.8513483027759,61.3544186659815,61.8172850668324,574849.998856815,0.0,1.0
2023-09-01,64.33,64.6,63.1,63.59,398529,63.3536075888056,63.6195095637625,62.1422763695575,62.6248392129978,404671.044724058,0.0,1.0
2023-09-05,62.08,63.76,61.09,63.58,385970,61.1377577974981,62.7922589750077,60.1627838893228,62.6149909917031,391918.48807024,0.0,1.0
2023-09-06,62.28,63.0,61.03,62.21,254249,61.3347222233921,62.0437941566105,60.1036945615546,61.2657846743292,258167.431855767,0.0,1.0
2023-09-07,62.05,62.08,61.11,61.71,274036,61.108213133614,61.1377577974981,60.1824803319122,60.7733736095942,278259.384918041,0.0,1.0
2023-09-08,62.28,62.62,61.192,61.92,678805,61.3347222233921,61.6695617474119,60.2632357465288,60.9801862567829,689266.599203356,0.0,1.0
2023-09-11,63.96,64.51,62.995,63.29,792947,62.9892234009017,63.5308755721102,62.0388700459632,62.3293925741568,805167.731584923,0.0,1.0
2023-09-12,64.27,64.97,63.01,63.28,410666,63.2945182610374,63.9838937516665,62.0536423779052,62.3195443528621,416995.097603061,0.0,1.0
2023-09-13,68.45,69.43,64.96,65.0,1112193,67.4110747622221,68.3762004491027,63.9740455303717,64.0134384155506,1129333.88346842,0.0,1.0
2023-09-14,69.33,71.19,69.13,69.25,724458,68.2777182361557,70.1094873969699,68.0807538102617,68.1989324657981,735623.193591186,0.0,1.0
2023-09-15,67.02,68.98,66.51,68.98,1291192,66.00277911708,67.9330304908412,65.5005198310503,67.9330304908412,1311091.5782273,0.0,1.0
2023-09-18,67.7,68.63,66.57,66.88,384594,66.6724581651196,67.5883427455267,65.5596091588185,65.8649040189542,390521.28144904,0.0,1.0
2023-09-19,68.06,68.765,67.47,67.7,357639,67.0269941317288,67.7212937330051,66.4459490753415,66.6724581651196,363150.85668563,0.0,1.0
2023-09-20,68.46,69.92,68.2451,68.33,454654,67.4209229835168,68.858763292543,67.2092847078937,67.2928961066857,461661.031362766,0.0,1.0
2023-09-21,68.79,69.425,66.8,67.34,454266,67.7459142862419,68.3712763384553,65.7861182485966,66.3179221985104,461267.051588765,0.0,1.0
2023-09-22,69.01,70.85,68.7701,69.18,528600,67.9625751547253,69.7746478729501,67.7263163258654,68.1299949167352,536746.671487237,0.0,1.0
2023-09-25,69.72,70.11,67.64,67.9,334162,68.661798866649,69.0458794971423,66.6133688373514,66.8694225910136,339312.03412319,0.0,1.0
2023-09-26,68.1,69.7399,67.65,69.19,548132,67.0663870169076,68.6813968270255,66.6232170586461,68.1398431380299,556579.694543402,0.0,1.0
2023-09-27,68.58,69.8837,68.08,68.81,411166,67.5391016390532,68.8230142492432,67.0466905743182,67.7656107288313,417502.803497392,0.0,1.0
2023-09-28,68.2,70.21,68.06,68.92,449097,67.1648692298546,69.1443617100893,67.0269941317288,67.873941163073,456018.388053166,0.0,1.0
2023-09-29,67.21,69.49,66.985,68.82,459667,66.1898953216793,68.4352897768709,65.9683103425485,67.775458950126,466751.290659334,0.0,1.0
2023-10-02,66.58,67.03,65.98,66.89,439546,65.5694573801132,66.0126273383747,64.9785641024312,65.8747522402489,446320.190059646,0.0,1.0
2023-10-03,64.49,66.24,63.63,65.85,468322,63.5111791295208,65.2346178560934,62.6642320981766,64.8505372256,475539.679690212,0.0,1.0
2023-10-04,65.3,66.11,64.2,64.5,357531,64.3088850543916,65.1065909792623,63.2255807119745,63.5210273508155,363041.192212454,0.0,1.0
2023-10-05,65.39,66.175,64.85,64.85,264860,64.3975190460439,65.1706044176778,63.86571509613,63.86571509613,268941.96634527,0.0,1.0
2023-10-06,67.03,68.19,65.08,65.36,460503,66.0126273383747,67.1550210085599,64.0922241859082,64.3679743821598,467600.174914656,0.0,1.0
2023-10-09,67.87,68.26,66.26,66.45,248014,66.8398779271295,67.2239585576228,65.2543142986828,65.4414305032821,251836.339353454,0.0,1.0
2023-10-10,70.64,72.66,68.98,69.0,827760,69.5678352257614,71.5571759272908,67.9330304908412,67.9527269334306,840517.262183646,0.0,1.0
2023-10-11,70.56,71.35,70.05,70.6,353630,69.4890494554038,70.2670589376851,68.9867901693741,69.5284423405826,359080.07082488,0.0,1.0
2023-10-12,67.48,70.055,66.75,69.85,569172,66.4557972966362,68.9917142800215,65.7368771421231,68.7898257434801,577943.95857687,0.0,1.0
2023-10-13,64.2,67.585,63.58,67.29,1211320,63.2255807119745,66.5592036202305,62.6149909917031,66.2686810920369,1229988.60784321,0.0,1.0
2023-10-16,64.95,66.74,64.82,65.34,935058,63.9641973090771,65.7270289208284,63.8361704322459,64.3482779395704,949468.916283603,0.0,1.0
2023-10-17,65.38,66.255,63.99,63.99,391995,64.3876708247492,65.2493901880354,63.0187680647858,63.0187680647858,398036.344096934,0.0,1.0
2023-10-18,63.47,64.835,63.255,64.69,359363,62.5066605574614,63.850942764188,62.2949237996254,63.7081435554148,364901.426609285,0.0,1.0
2023-10-19,62.24,64.225,61.68,63.26,584576,61.2953293382133,63.2502012652113,60.7438289457101,62.2998479102727,593585.361769435,0.0,1.0
2023-10-20,61.01,62.45,60.908,61.98,482251,60.0839981189652,61.502141985402,59.9835462617593,61.0392755845511,489683.350494498,0.0,1.0
2023-10-23,60.64,62.15,60.39,60.88,328377,59.9165783569553,61.4085643945378,59.6695608010642,60.1537152106108,332341.762931936,0.2,1.0
2023-10-24,61.66,62.17,60.85,61.44,351608,60.9244099849912,61.4283257990091,60.1240731039039,60.707034535807,355853.249712897,0.0,1.0
2023-10-25,60.51,62.4,60.375,61.07,460158,59.7881292278919,61.6555819504289,59.6547397477107,60.3414485530881,465713.86225964,0.0,1.0
2023-10-26,64.55,65.935,61.18,61.18,859392,63.7799329310928,65.1484101907297,60.4501362776802,60.4501362776802,869768.139454353,0.0,1.0
2023-10-27,62.49,64.12,61.18,63.74,718471,61.7445082705498,63.35506273496,60.4501362776802,62.9795960500055,727145.68546357,0.0,1.0
2023-10-30,63.03,63.995,61.685,63.49,375430,62.2780661912746,63.2315539570144,60.9491117405803,62.7325784941143,379962.872118135,0.0,1.0
2023-10-31,62.72,63.59,62.1101,62.97,340533,61.9717644219696,62.8313855164708,61.3691403926176,62.2187819778608,344644.532219068,0.0,1.0
2023-11-01,64.5,64.845,62.0,62.56,492707,63.7305294199145,64.0714136470443,61.2603538610031,61.8136731861993,498655.852842633,0.0,1.0
2023-11-02,67.25,67.94,65.63,65.63,627344,66.4477225347171,67.1294909889766,64.8470487725425,64.8470487725425,634918.434984096,0.0,1.0
2023-11-03,66.65,69.09,66.53,68.41,391700,65.8548804005784,68.2657717460759,65.7363119737506,67.593883994052,396429.313077467,0.0,1.0
2023-11-06,67.27,67.41,66.31,67.0,262888,66.4674839391884,66.6058137704874,65.5189365245664,66.200704978826,266062.060904542,0.0,1.0
2023-11-07,66.24,67.04,65.37,66.42,518055,65.4497716089169,66.2402277877685,64.5901505144157,65.6276242491585,524309.899888555,0.0,1.0
2023-11-08,66.11,66.4534,65.3601,66.0,354291,65.3213224798535,65.6606257946256,64.5803686192024,65.2126347552614,358568.643756775,0.0,1.0
2023-11-09,66.18,67.73,65.87,66.58,352915,65.390487395503,66.9219962420281,65.084185626198,65.7857154849288,357176.030188241,0.0,1.0
2023-11-10,66.71,66.955,65.36,66.38,548551,65.9141646139922,66.1562418187656,64.5802698121801,65.5881014402159,555174.102930706,0.0,1.0
2023-11-13,68.41,68.85,65.995,66.69,507911,67.593883994052,68.0286348924204,65.2076944041436,65.8944032095209,514043.423115877,0.0,1.0
2023-11-14,70.14,71.3044,69.08,70.13,502593,69.3032454808187,70.4537544491373,68.2558910438403,69.293364778583,508661.21457121,0.0,1.0
2023-11-15,67.99,70.265,67.875,70.0,465360,67.1788945001549,69.4267542587643,67.0652664244449,69.1649156495197,470978.670241843,0.0,1.0
2023-11-16,66.9,68.27,66.48,67.63,508192,66.1018979564695,67.4555541627529,65.6869084625724,66.8231892196716,514327.815857707,0.0,1.0
2023-11-17,68.38,69.16,67.63,67.63,406744,67.564241887345,68.3349366617254,66.8231892196716,66.8231892196716,411654.951540417,0.0,1.0
2023-11-20,68.22,69.15,68.0501,68.38,193020,67.4061506515747,68.3250559594898,67.2382775205911,67.564241887345,195350.487644148,0.0,1.0
2023-11-21,67.53,68.75,67.1,67.87,258328,66.7243821973152,67.9298278700639,66.2995120011824,67.0603260733271,261447.004311146,0.0,1.0
2023-11-22,67.97,68.87,67.41,67.84,200551,67.1591330956836,68.0483962968917,66.6058137704874,67.0306839666202,202972.415539952,0.0,1.0
2023-11-24,68.56,69.03,67.52,67.83,92402,67.7420945275867,68.206487532662,66.7145014950795,67.0208032643845,93517.6445927599,0.0,1.0
2023-11-27,73.3,74.0646,68.3,68.46,1300620,72.4255473872827,73.1810258802202,67.4851962694599,67.6432875052302,1316323.44440851,0.0,1.0
2023-11-28,70.5,73.7,70.25,72.85,605645,69.6589507613019,72.8207754767085,69.4119332054108,71.9809157866787,612957.445286705,0.0,1.0
2023-11-29,68.77,72.56,68.6502,71.02,553533,67.9495892745352,71.6943754218449,67.8312184617522,70.1727472775555,560216.254673754,0.0,1.0
2023-11-30,70.81,71.17,68.6801,68.77,406558,69.965252530607,70.3209578110902,67.8607617614368,67.9495892745352,411466.705810949,0.0,1.0
2023-12-01,73.03,73.705,70.03,71.26,693692,72.1587684269203,72.8257158278264,69.1945577562266,70.409884131211,702067.508418009,0.0,1.0
2023-12-04,73.95,73.97,70.56,72.41,769636,73.0677930325997,73.087554437071,69.7182349747158,71.5461648883103,778928.44217434,0.0,1.0
2023-12-05,70.68,73.57,70.168,73.57,416296,69.8368034015436,72.6923263476451,69.3309114470785,72.6923263476451,421322.280615004,0.0,1.0
2023-12-06,69.18,72.535,68.91,71.52,406051,68.3546980661967,71.6696736662558,68.0879191058343,70.6667823893378,410953.584387078,0.0,1.0
2023-12-07,64.46,69.6,64.01,69.39,1771329,63.6910066109719,68.7696875600938,63.2463750103679,68.5621928131453,1792715.69748327,0.0,1.0
2023-12-08,66.0,66.36,63.61,64.09,594356,65.2126347552614,65.5683400357446,62.8511469209421,63.3254206282531,601532.143996606,0.0,1.0
2023-12-11,66.32,67.3,64.77,65.65,358032,65.528817226802,66.4971260458953,63.997308380277,64.8668101770138,362354.811896226,0.0,1.0
2023-12-12,65.56,66.44,64.32,66.24,490611,64.777883856893,65.6473856536298,63.5526767796729,65.4497716089169,496534.546127774,0.0,1.0
2023-12-13,67.72,68.12,64.79,65.45,571487,66.9121155397924,67.3073436292183,64.0170697847483,64.6691961323009,578387.027936437,0.0,1.0
2023-12-14,68.0,70.48,66.91,69.47,708826,67.1887752023905,69.6391893568307,66.1117786587051,68.6412384310304,717384.233524249,0.0,1.0
2023-12-15,66.54,68.71,65.46,68.6,2184362,65.7461926759863,67.8903050611214,64.6790768345365,67.7816173365293,2210735.58124208,0.0,1.0
2023-12-18,67.8,69.48,67.4648,68.54,489231,66.9911611576776,68.6511191332661,66.6599600187388,67.7223331231154,495137.884263983,0.0,1.0
2023-12-19,69.19,70.0,68.54,68.66,478370,68.3645787684324,69.1649156495197,67.7223331231154,67.8409015499431,484145.750566422,0.0,1.0
2023-12-20,68.82,70.765,68.55,69.05,394759,67.9989927857135,69.9207893705465,67.732213825351,68.2262489371333,399525.246875536,0.0,1.0
2023-12-21,70.55,70.6,69.36,70.13,236859,69.7083542724802,69.7577577836584,68.5325507064383,69.293364778583,239718.791591053,0.0,1.0
2023-12-22,71.47,71.99,70.6,70.8,354313,70.6173788781596,71.1311753944131,69.7577577836584,69.9553718283713,358590.90938069,0.0,1.0
2023-12-26,71.81,71.9,70.76,71.8,258856,70.9533227541715,71.0422490742923,69.9158490194287,70.9434420519359,261981.379285118,0.0,1.0
2023-12-27,72.06,72.42,71.53,71.83,252545,71.2003403100627,71.5560455905459,70.6766630915734,70.9730841586428,255594.18144281,0.0,1.0
2023-12-28,71.55,72.36,70.915,71.78,255730,70.6964244960447,71.496761377132,70.0689999040812,70.9236806474646,258817.636541487,0.0,1.0
2023-12-29,70.8,71.99,70.45,71.88,234262,69.9553718283713,71.1311753944131,69.6095472501237,71.022487669821,237090.435895209,0.0,1.0
2024-01-02,69.36,71.0,68.87,70.0,257617,68.5325507064383,70.1529858730842,68.0483962968917,69.1649156495197,260727.419829149,0.0,1.0
2024-01-03,67.97,69.23,67.61,68.73,326308,67.1591330956836,68.4041015773749,66.8034278152003,67.9100664655927,330247.782210064,0.0,1.0
2024-01-04,67.91,69.075,67.51,68.26,419656,67.0998488822697,68.2509506927224,66.7046207928439,67.4456734605173,424722.848631191,0.0,1.0
2024-01-05,66.84,68.48,66.52,67.31,338518,66.0426137430556,67.6630489097015,65.726431271515,66.507006748131,342605.203483171,0.0,1.0
2024-01-08,66.78,66.86,65.15,66.79,472392,65.9833295296418,66.0623751475269,64.3727750652315,65.9932102318774,478095.57330429,0.0,1.0
2024-01-09,64.08,66.54,63.87,65.68,635023,63.3155399260174,65.7461926759863,63.1080451790689,64.8964522837207,642690.149804422,0.0,1.0
2024-01-10,66.63,66.99,64.0,64.0,463432,65.8351189961071,66.1908242765903,63.2364943081323,63.2364943081323,469027.391927793,0.0,1.0
2024-01-11,67.09,67.49,65.475,66.05,491200,66.2896312989468,66.6848593883726,64.69389788789,65.2620382664396,497130.657604421,0.0,1.0
2024-01-12,67.57,68.8699,66.68,68.05,265139,66.7639050062577,68.0482974898693,65.8845225072853,67.2381787135687,268340.239060624,0.0,1.0
2024-01-16,65.7,67.37,64.61,66.76,535007,64.916213688192,66.5662909615449,63.8392171445066,65.9635681251705,541466.575189268,0.0,1.0
2024-01-17,63.87,65.36,62.95,64.09,555350,63.1080451790689,64.5802698121801,62.1990205733895,63.3254206282531,562055.192794411,0.0,1.0
2024-01-18,65.91,65.92,63.78,64.49,428588,65.1237084351406,65.1335891373762,63.019118858948,63.7206487176789,433762.691940886,0.0,1.0
2024-01-19,66.38,67.08,65.245,66.15,372736,65.5881014402159,66.2797505967111,64.4666417364701,65.3608452887961,377236.345262299,0.0,1.0
2024-01-22,67.26,68.22,66.49,66.49,407815,66.4576032369527,67.4061506515747,65.696789164808,65.696789164808,412738.882595576,0.0,1.0
2024-01-23,67.35,68.82,66.81,68.41,466993,66.5465295570735,67.9989927857135,66.0129716363487,67.593883994052,472631.386780663,0.0,1.0
2024-01-24,66.02,68.15,65.08,68.15,476536,65.2323961597327,67.3369857359252,64.303610149582,67.3369857359252,482289.607190921,0.0,1.0
2024-01-25,61.84,65.39,59.88,65.39,1885593,61.1022626252328,64.609911918887,59.1656449870462,64.609911918887,1908359.29980516,0.0,1.0
2024-01-26,63.41,64.35,62.33,62.94,773528,62.6535328762292,63.5823188863798,61.5864170347794,62.1891398711538,782867.433459756,0.0,1.0
2024-01-29,64.98,65.03,62.25,63.21,575732,64.4024171719384,64.4519727407072,61.6966831171617,62.6481500375228,580895.360807992,0.2,1.0
2024-01-30,63.3,65.24,62.3,64.25,589611,62.7373500613066,64.6601061295362,61.7462386859305,63.6789058679139,594898.832410498,0.0,1.0
2024-01-31,61.59,64.27,61.33,63.62,791882,61.0425496094135,63.6987280954214,60.7848606518157,63.054505701427,798983.867680369,0.0,1.0
2024-02-01,60.76,62.4,59.43,61.91,642778,60.2199271678513,61.8453498234681,58.9017490386011,61.3597052495338,648542.652187892,0.0,1.0
2024-02-02,60.98,62.54,60.0201,60.16,537514,60.4379716704341,61.9841054160208,59.4866038612106,59.6252603426257,542334.608757802,0.0,1.0
2024-02-05,59.06,61.2,58.97,60.01,689858,58.535037829712,60.6560161730168,58.4458378059281,59.4765936363193,696044.881674598,0.0,1.0
2024-02-06,61.12,61.26,58.8687,59.06,381336,60.5767272629867,60.7154828555394,58.3454382236025,58.535037829712,384755.951222229,0.0,1.0
2024-02-07,63.1,63.355,60.52,60.98,483562,62.5391277862314,62.7918611869523,59.9820604377611,60.4379716704341,487898.74883285,0.0,1.0
2024-02-08,62.8,63.47,62.65,62.84,397353,62.2417943736186,62.9058389951205,62.0931276673121,62.2814388286336,400916.597137449,0.0,1.0
2024-02-09,63.36,63.99,62.65,62.7,303871,62.7968167438292,63.4212169103161,62.0931276673121,62.142683236081,306596.218699126,0.0,1.0
2024-02-12,63.62,64.6045,63.38,63.51,435431,63.054505701427,64.0302548504847,62.8166389713367,62.9454834501356,439336.093619921,0.0,1.0
2024-02-13,61.43,63.18,60.65,61.49,503667,60.8839717893533,62.6184166962615,60.11090491656,60.9434384718759,508184.05732542,0.0,1.0
2024-02-14,63.8,64.1,61.31,62.05,508706,63.2329057489946,63.5302391616075,60.7650384243082,61.4984608420865,513268.248794909,0.0,1.0
2024-02-15,66.23,66.794,64.08,64.08,424645,65.6413063911586,66.2002932068707,63.5104169341,63.5104169341,428453.361095631,0.0,1.0
2024-02-16,65.82,67.5,65.8,66.13,438059,65.2349507272543,66.9000178378862,65.2151284997468,65.5421952536209,441987.662419647,0.0,1.0
2024-02-20,64.68,65.3381,64.25,64.61,283076,64.1050837593256,64.7573341554606,63.6789058679139,64.0357059630493,285614.722051377,0.0,1.0
2024-02-21,64.66,65.22,64.23,64.64,325080,64.0852615318181,64.6402839020287,63.6590836404064,64.0654393043106,327995.428239983,0.0,1.0
2024-02-22,64.94,65.59,64.63,64.66,392016,64.3627727169234,65.0069951109179,64.0555281905568,64.0852615318181,395531.733102391,0.0,1.0
2024-02-23,64.46,65.1999,64.06,64.8,300288,63.8870392567429,64.6203625633836,63.4905947065924,64.2240171243707,302981.085133899,0.0,1.0
2024-02-26,64.16,64.41,63.41,64.01,483978,63.58970584413,63.8374836879741,62.846372312598,63.4410391378236,488318.479662639,0.0,1.0
2024-02-27,65.01,65.52,64.235,64.81,271186,64.4321505131997,64.9376173146415,63.6640391972833,64.2339282381245,273618.0884788,0.0,1.0
2024-02-28,64.97,66.125,64.19,64.23,352485,64.3925060581847,65.5372396967441,63.6194391853913,63.6590836404064,355646.205620679,0.0,1.0
2024-02-29,64.65,66.1,64.16,65.57,441284,64.0753504180643,65.5124619123597,63.58970584413,64.9871728834103,445241.585318853,0.0,1.0
2024-03-01,65.93,66.89,64.93,65.1,419481,65.3439729785457,66.2954398989068,64.3528616031696,64.5213505369836,423243.048583538,0.0,1.0
2024-03-04,65.07,66.71,64.87,65.94,388311,64.4916171957223,66.1170398513391,64.2933949206471,65.3538840922995,391793.505399582,0.0,1.0
2024-03-05,63.65,65.615,62.991,64.83,461906,63.0842390426882,65.0317728953023,62.4310966463154,64.253750465632,466048.530443638,0.0,1.0
2024-03-06,65.26,65.37,63.615,64.39,389860,64.6799283570437,64.7889506083351,63.0495501445501,63.8176614604665,393356.397359542,0.0,1.0
2024-03-07,68.42,68.59,66.17,66.17,416808,67.8118403032322,67.9803292370461,65.581839708636,65.581839708636,420546.076208475,0.0,1.0
2024-03-08,67.93,69.6787,67.17,69.25,415422,67.3261957292979,69.0593521914181,66.5729510840121,68.6344627447943,419147.646088072,0.0,1.0
2024-03-11,67.09,67.38,66.15,67.33,347584,66.493662173982,66.7810844728411,65.5620174811285,66.7315289040722,350701.251782227,0.0,1.0
2024-03-12,64.5,67.47,64.37,67.16,618813,63.9266837117579,66.8702844966249,63.797839232959,66.5630399702583,624362.725899683,0.0,1.0
2024-03-13,65.67,66.56,64.42,64.42,298464,65.0862840209479,65.9683731450327,63.8473948017278,63.8473948017278,301140.726880209,0.0,1.0
2024-03-14,64.77,65.53,63.58,65.08,350826,64.1942837831095,64.9475284283953,63.0148612464119,64.501528309476,353972.327143227,0.0,1.0
2024-03-15,66.04,66.19,64.58,64.58,702433,65.4529952298371,65.6016619361435,64.005972621788,64.005972621788,708732.65856065,0.0,1.0
2024-03-18,65.79,66.95,65.26,66.13,395417,65.2052173859931,66.3549065814293,64.6799283570437,65.5421952536209,398963.234429585,0.0,1.0
2024-03-19,68.55,68.71,65.9984,66.15,423554,67.9406847820311,68.0992626020913,65.4117649966215,65.5620174811285,427352.576635775,0.0,1.0
2024-03-20,67.78,68.65,67.24,68.55,315269,67.1775290229915,68.0397959195687,66.6423288802884,67.9406847820311,318096.439848011,0.0,1.0
2024-03-21,68.41,68.81,67.765,68.59,240020,67.8019291894784,68.1983737396289,67.1626623523609,67.9803292370461,242172.581168207,0.0,1.0
2024-03-22,67.96,68.73,67.76,68.01,204459,67.3559290705592,68.1190848295988,67.157706795484,67.405484639328,206292.657999627,0.0,1.0
2024-03-25,68.18,70.25,68.12,69.0,283265,67.5739735731419,69.6255741201704,67.5145068906194,68.3866849009503,285805.417067795,0.0,1.0
2024-03-26,68.48,69.11,67.52,68.44,218582,67.8713069857548,68.4957071522417,66.9198400653937,67.8316625307397,220542.317877298,0.0,1.0
2024-03-27,70.19,70.2999,68.77,69.29,358922,69.5661074376479,69.6750305778017,68.1587292846138,68.6741071998094,362140.934830661,0.0,1.0
2024-03-28,71.42,71.65,69.9,70.39,518515,70.7851744293605,71.013130045697,69.2786851387888,69.7643297127231,523165.2192502,0.0,1.0
2024-04-01,72.02,72.365,70.67,71.52,426927,71.3798412545861,71.7217746790909,70.0418408978284,70.8842855668981,430755.826849426,0.0,1.0
2024-04-02,71.19,71.73,70.195,71.62,506650,70.557218813024,71.0924189557271,69.5710629945248,70.9833967044357,511193.809886143,0.0,1.0
2024-04-03,73.6,73.89,70.73,70.73,604319,72.9457972276803,73.2332195265394,70.101307580351,70.101307580351,609738.738767561,0.0,1.0
2024-04-04,77.0,79.71,73.95,74.25,1342989,76.3155759039591,79.0014877312283,73.292686209062,73.5900196216748,1355033.3830952,0.0,1.0
2024-04-05,78.07,79.57,76.605,76.62,655936,77.3760650756115,78.8627321386756,75.9240869106855,75.9389535813162,661818.657616653,0.0,1.0
2024-04-08,80.62,80.75,78.69,78.86,628503,79.9033990828205,80.0322435616194,77.9905541283447,78.1590430621586,634139.629122414,0.0,1.0
2024-04-09,80.32,82.16,78.7,81.48,562480,79.6060656702077,81.4297106008997,78.0004652420984,80.755754865644,567524.512355192,0.0,1.0
2024-04-10,77.31,79.375,76.6,77.22,606189,76.6228204303256,78.6694654204773,75.9191313538086,76.5336204065418,611625.50956493,0.0,1.0
2024-04-11,78.88,78.91,76.957,77.65,354491,78.1788652896661,78.2085986309274,76.2729581148179,76.9597982979535,357670.196112403,0.0,1.0
2024-04-12,77.5,79.08,77.19,78.83,366264,76.8111315916471,78.3770875647413,76.5038870652805,78.1293097208973,369548.780389102,0.0,1.0
2024-04-15,75.87,79.39,75.44,78.37,402051,75.1956200497841,78.6843320911079,74.7694421583724,77.6733984882243,405656.730402712,0.0,1.0
2024-04-16,77.52,77.7063,74.21,74.47,603409,76.8309538191546,77.0155978683872,73.5503751666598,73.8080641242575,608820.577577397,0.0,1.0
2024-04-17,77.76,79.09,77.44,78.85,479284,77.0688205492449,78.3869986784951,76.7516649091245,78.1491319484048,483582.38227074,0.0,1.0
2024-04-18,79.38,80.73,77.81,78.22,902939,78.6744209773542,80.0124213341119,77.1183761180137,77.5247317819179,911036.864708939,0.0,1.0
2024-04-19,78.04,79.98,77.33,78.83,683433,77.3463317343502,79.2690878025798,76.6426426578332,78.1293097208973,689562.260084707,0.0,1.0
2024-04-22,78.91,79.02,75.73,77.36,620487,78.4068209060026,78.5161194777889,75.2470985579974,76.8667046671951,624469.001602532,0.2,1.0
2024-04-23,80.51,81.28,77.26,77.95,558125,79.996618313804,80.7617083163084,76.7673423292075,77.4529424613218,561706.790826259,0.0,1.0
2024-04-24,80.4,81.13,78.2,80.98,610920,79.8873197420176,80.612664809327,77.7013483062908,80.4636213023456,614840.604974833,0.0,1.0
2024-04-25,81.75,82.07,79.135,79.9,469152,81.22871130485,81.5466707864103,78.6303861664747,79.3905080520797,472162.802830408,0.0,1.0
2024-04-26,84.0,84.03,81.99,82.04,508561,83.4643639095707,83.4941726109669,81.4671809160202,81.516862085014,511824.711757031,0.0,1.0
2024-04-29,83.73,84.59,83.06,84.0,388018,83.1960855970042,84.0506017036974,82.5303579324874,83.4643639095707,390508.121949068,0.0,1.0
2024-04-30,85.7,86.79,82.46,82.98,1084268,85.1535236553596,86.2365731394243,81.9341839045618,82.4508680620973,1091226.33581296,0.0,1.0
2024-05-01,98.33,100.0,90.26,90.33,2074821,97.7029869431914,99.3623379875841,89.6844462675934,89.7539999041847,2088136.25164422,0.0,1.0
2024-05-02,99.9,100.3,95.6811,100.0,1454792,99.2629756495965,99.6604250015469,95.0709779722383,99.3623379875841,1464128.18927609,0.0,1.0
2024-05-03,103.64,104.845,99.97,100.54,892810,102.979127090332,104.176443263083,99.3325292861878,99.8988946127171,898539.645988969,0.0,1.0
2024-05-06,101.91,104.57,101.82,103.31,681683,101.260158643147,103.903196833617,101.170732538958,102.651231374973,686057.72952442,0.0,1.0
2024-05-07,102.54,104.25,100.67,101.91,1213833,101.886141372469,103.585237352056,100.028065652101,101.260158643147,1221622.82468803,0.0,1.0
2024-05-08,103.55,106.71,101.825,102.23,762101,102.889700986143,106.029550866551,101.175700655858,101.578118124707,766991.815445437,0.0,1.0
2024-05-09,106.11,106.715,103.035,103.44,547521,105.433376838625,106.03451898345,102.377984945507,102.780402414357,551034.739207141,0.0,1.0
2024-05-10,104.67,107.17,103.65,106.88,442602,104.002559171604,106.486617621294,102.989063324131,106.19846684113,445442.417080913,0.0,1.0
2024-05-13,103.2,105.81,102.755,105.81,460826,102.541932803187,105.135289824663,102.099770399142,105.135289824663,463783.370372768,0.0,1.0
2024-05-14,105.88,106.34,103.18,104.85,496205,105.204843461254,105.661910215997,102.522060335589,104.181411379982,499389.416603707,0.0,1.0
2024-05-15,109.55,109.88,106.4414,106.62,619067,108.851441265398,109.179336980757,105.762663626716,105.940124762362,623039.888692392,0.0,1.0
2024-05-16,109.98,110.89,109.4,109.54,444522,109.278699318745,110.182896594432,108.702397758417,108.8415050316,447374.738762232,0.0,1.0
2024-05-17,109.83,110.765,109.04,110.29,501542,109.129655811764,110.058693671948,108.344693341662,109.586722566507,504760.667027248,0.0,1.0
2024-05-20,109.77,111.5,109.27,110.21,604632,109.070038408971,110.789006856156,108.573226719033,109.507232696116,608512.251468512,0.0,1.0
2024-05-21,112.19,112.32,109.35,109.51,398023,111.474606988271,111.603778027654,108.652716589423,108.811696330203,400577.329460317,0.0,1.0
2024-05-22,107.86,111.95,106.74,111.57,553398,107.172217753408,111.2361373771,106.059359567947,110.858560492748,556949.455103554,0.0,1.0
2024-05-23,108.31,109.01,106.414,108.18,430284,107.619348274352,108.314884640265,105.735438346108,107.490177234968,433045.365794198,0.0,1.0
2024-05-24,109.59,110.69,108.095,109.21,429738,108.891186200593,109.984171918457,107.405719247679,108.513609316241,432495.861816074,0.0,1.0
2024-05-28,112.36,112.75,108.9,111.2,355224,111.64352296285,112.031036081001,108.205586068479,110.490919842194,357503.665065113,0.0,1.0
2024-05-29,111.62,111.99,110.3,111.17,344472,110.908241661741,111.275882312295,109.596658800305,110.461111140797,346682.663649727,0.0,1.0
2024-05-30,110.93,111.76,110.34,111.62,347598,110.222641529627,111.047348934924,109.6364037355,110.908241661741,349828.724887124,0.0,1.0
2024-05-31,110.87,112.55,109.11,111.31,468246,110.163024126835,111.832311405026,108.414246978253,110.60021841398,471250.988537033,0.0,1.0
2024-06-03,109.4,112.0,106.32,110.36,608409,108.702397758417,111.285818546094,105.642037748399,109.656276203098,612313.490525982,0.0,1.0
2024-06-04,104.44,108.175,103.75,108.04,665829,103.774025794233,107.485209118069,103.088425662119,107.351069961786,670101.985807941,0.0,1.0
2024-06-05,106.69,106.76,104.06,104.3,605610,106.009678398953,106.079232035545,103.39644890988,103.63491852105,609496.527824936,0.0,1.0
2024-06-06,106.53,108.09,105.63,106.27,258147,105.850698658173,107.40075113078,104.956437616285,105.592356579406,259803.669306028,0.0,1.0
2024-06-07,104.2,106.14,103.5346,105.65,380513,103.535556183063,105.463185540022,102.874399186093,104.976310083883,382954.958293701,0.0,1.0
2024-06-10,103.98,105.05,101.27,104.14,644214,103.31695903949,104.380136055957,100.624239680026,103.47593878027,648348.270629962,0.0,1.0
2024-06-11,104.38,104.54,101.0183,102.67,572756,103.71440839144,103.87338813222,100.374144675312,102.015312411853,576431.685888441,0.0,1.0
2024-06-12,105.87,107.43,104.18,107.05,430496,105.194907227455,106.744959700062,103.515683715465,106.367382815709,433258.726313177,0.0,1.0
2024-06-13,104.68,106.085,102.635,105.35,355658,104.012495405403,105.408536254129,101.980535593557,104.67822306992,357940.450278497,0.0,1.0
2024-06-14,97.09,103.57,95.36,102.03,1133391,96.4708939521454,102.909573453741,94.7519255049602,101.379393448732,1140664.58474601,0.0,1.0
2024-06-17,101.47,101.72,95.1701,96.55,1090101,100.822964356002,101.071370200971,94.5632364251218,95.9343373270124,1097096.7693375,0.0,1.0
2024-06-18,100.52,102.68,99.3101,102.06,603979,99.8790221451195,102.025248645651,98.6768372178078,101.409202150128,607855.060813354,0.0,1.0
2024-06-20,98.45,101.67,98.17,100.19,511503,97.8222217487766,101.021689031977,97.5440072024113,99.5511264297605,514785.592166637,0.0,1.0
2024-06-21,99.45,99.5,95.7,97.5,1522268,98.8158451286524,98.8655262976462,95.089757454118,96.8782795378945,1532037.21936396,0.0,1.0
2024-06-24,98.46,101.19,97.84,99.97,617417,97.8321579825753,100.544749809636,97.2161114870523,99.3325292861878,621379.299747506,0.0,1.0
2024-06-25,102.11,102.25,98.075,101.05,669446,101.458883319122,101.597990592305,97.4496129813231,100.405642536454,673742.198058637,0.0,1.0
2024-06-26,106.1,106.88,102.27,102.27,1032042,105.423440604827,106.19846684113,101.617863059902,101.617863059902,1038665.17324598,0.0,1.0
2024-06-27,107.06,107.98,105.23,105.55,720817,106.377319049508,107.291452558993,104.558988264335,104.876947745895,725442.873626894,0.0,1.0
2024-06-28,109.58,109.84,107.06,108.0,3299243,108.881249966795,109.139592045562,106.377319049508,107.311325026591,3320416.03168823,0.0,1.0
2024-07-01,106.97,110.175,106.08,109.65,756848,106.287892945319,109.472455877821,105.403568137229,108.950803603386,761705.104095448,0.0,1.0
2024-07-02,105.23,106.57,103.3702,106.57,666725,104.558988264335,105.890443593368,102.711047502442,105.890443593368,671003.735925889,0.0,1.0
2024-07-03,106.54,107.45,105.34,106.52,278186,105.860634891972,106.764832167659,104.668286836121,105.840762424375,279971.270437257,0.0,1.0
2024-07-05,104.79,106.44,104.02,106.21,265426,104.121793977189,105.761272553985,103.356703974685,105.532739176613,267129.382596822,0.0,1.0
2024-07-08,106.7,107.735,105.0,105.76,428685,106.019614632752,107.048014830924,104.330454886963,105.085608655669,431436.104143974,0.0,1.0
2024-07-09,107.21,108.78,106.03,106.67,398392,106.526362556489,108.086351262894,105.353886968235,105.989805931356,400948.697533447,0.0,1.0
2024-07-10,108.59,109.34,107.36,108.37,408934,107.897562820718,108.642780355624,106.67540606347,107.678965677145,411558.35126494,0.0,1.0
2024-07-11,109.48,111.44,106.42,110.23,544807,108.781887628807,110.729389453364,105.741400086387,109.527105163714,548303.321997191,0.0,1.0
2024-07-12,110.97,112.94,110.1,110.4,346822,110.262386464822,112.219824523177,109.39793412433,109.696021138293,349047.744874258,0.0,1.0
2024-07-15,116.78,117.97,113.53,114.98,1060891,116.035338301901,117.217750123953,112.806062317304,114.246816218124,1067699.31292535,0.0,1.0
2024-07-16,122.25,124.52,117.05,117.17,987350,121.470458189822,123.72598326214,116.303616614467,116.422851420052,993686.3604431,0.0,1.0
2024-07-17,118.19,124.2299,117.53,120.99,1155009,117.436347267526,123.437733119638,116.780555836808,120.218492731178,1162421.31917661,0.0,1.0
2024-07-18,118.0,120.55,115.52,118.19,830417,117.247558825349,119.781298444033,114.783372843257,117.436347267526,835746.236268884,0.0,1.0
2024-07-19,119.34,121.29,117.01,118.7,651823,118.579014154383,120.516579745141,116.263871679272,117.943095191262,656006.101709733,0.0,1.0
2024-07-22,120.64,121.2569,117.57,119.61,750199,119.870724548221,120.483690811267,116.820300772003,118.847292466949,755013.433856342,0.0,1.0
2024-07-23,124.88,125.8499,118.3001,119.64,1230009,124.083687678895,125.047402995037,117.54574520165,118.877101168346,1237902.63485315,0.0,1.0
2024-07-24,121.5,126.3599,121.5,124.51,1158589,120.725240654915,125.554150918773,120.725240654915,123.716047028341,1166024.29397824,0.0,1.0
2024-07-25,134.76,144.4,128.5,132.69,2365309,133.900686672068,143.479216054071,127.680604314046,131.843886275725,2380488.47068752,0.0,1.0
2024-07-26,140.78,142.66,136.04,136.73,977629,139.882299418921,141.750311373087,135.172524598309,135.858124730424,983902.975513881,0.0,1.0
2024-07-29,140.75,143.14,138.69,140.77,657855,139.852490717525,142.227250595428,137.80562655498,139.872363185122,662076.81232521,0.0,1.0
2024-07-30,141.38,143.23,140.29,141.45,496729,140.478473446846,142.316676699617,139.395423962782,140.548027083438,499916.779395902,0.0,1.0
2024-07-31,145.87,148.49,141.815,143.1,669857,144.939842422489,147.543135677764,140.910699617092,142.187505660233,674155.835668543,0.0,1.0
2024-08-01,143.94,148.94,141.1863,146.98,811346,143.022149299329,147.990266198708,140.286008598164,146.042764374151,816552.847318649,0.0,1.0
2024-08-02,136.1,139.1,131.58,138.18,778496,135.232142001102,138.213012140729,130.740964324063,137.298878631244,783492.031052326,0.0,1.0
2024-08-05,133.0,133.947,119.6905,121.8,741369,132.151909523487,133.092870864229,118.927279149029,121.023327668877,746126.766957353,0.0,1.0
2024-08-06,137.54,139.25,131.69,135.01,711469,136.662959668123,138.362055647711,130.85026289585,134.149092517037,716034.882440974,0.0,1.0
2024-08-07,134.02,141.1,133.1,140.5,802369,133.16540537096,140.200258900481,132.251271861474,139.604084872556,807518.237040942,0.0,1.0
2024-08-08,139.81,141.66,134.35,135.86,512767,138.918484740441,140.756687993212,133.493301086319,134.993672389932,516057.703940173,0.0,1.0
2024-08-09,139.31,140.74,137.77,140.39,428899,138.421673050503,139.842554483726,136.891493045495,139.494786300769,431651.477498038,0.0,1.0
2024-08-12,139.2,140.31,137.51,139.4,511589,138.312374478717,139.415296430379,136.633150966727,138.511099154692,514872.14407528,0.0,1.0
2024-08-13,140.79,141.4,137.84,139.99,387585,139.89223565272,140.498345914444,136.961046682086,139.097336948819,390072.343153228,0.0,1.0
2024-08-14,143.15,143.63,138.93,141.4,661032,142.237186829227,142.714126051567,138.044096166151,140.498345914444,665274.200857269,0.0,1.0
2024-08-15,143.47,146.7542,142.61,145.91,645614,142.555146310787,145.818404214975,141.700630204094,144.979587357684,649757.255189258,0.0,1.0
2024-08-16,146.04,146.415,142.8,142.8,489030,145.108758397068,145.481367164521,141.88941864627,141.88941864627,492168.370737318,0.0,1.0
2024-08-19,146.63,147.87,145.1699,145.44,343147,145.694996191195,146.927089182241,144.244206694238,144.512584369142,345349.160406106,0.0,1.0
2024-08-20,141.54,147.0,140.28,146.31,648229,140.637453187627,146.062636841749,139.385487728983,145.377036709634,652389.037062511,0.0,1.0
2024-08-21,143.6,144.38,141.51,142.97,320566,142.684317350171,143.459343586474,140.60764448623,142.058334620849,322623.245882214,0.0,1.0
2024-08-22,142.13,143.762,141.7416,142.53,298009,141.223690981753,142.845284337711,140.83776766101,141.621140333704,299921.485379338,0.0,1.0
2024-08-23,144.79,146.3538,142.19,143.12,379327,143.866729172223,145.420557413673,141.283308384546,142.20737812783,381761.34708847,0.0,1.0
2024-08-26,143.38,146.8,142.625,146.13,367622,142.465720206598,145.863912165773,141.715534554792,145.198184501257,369981.229755218,0.0,1.0
2024-08-27,143.86,144.1,141.69,142.3,286793,143.141384104914,143.380185246198,140.9822237858,141.589176686565,288232.793318251,0.2,1.0
2024-08-28,141.05,143.66,140.95,143.29,462548,140.345420742375,142.942383153843,140.24592026684,142.574231394363,464870.140079327,0.0,1.0
2024-08-29,142.65,144.4789,141.3219,141.63,404730,141.937428350938,143.757192548001,140.615962535355,140.922523500479,406761.875079572,0.0,1.0
2024-08-30,144.77,146.0,141.78,143.13,370310,144.046838432284,145.270694281367,141.071774213782,142.415030633507,372169.075583022,0.0,1.0
2024-09-03,134.07,143.53,133.155,143.1,699685,133.400287550019,142.813032535648,132.489858198872,142.385180490846,703197.644269146,0.0,1.0
2024-09-04,135.67,136.8,131.9229,133.37,420769,134.992295158582,136.11665053213,131.263912839803,132.703784221273,422881.396030333,0.0,1.0
2024-09-05,135.87,136.95,134.42,135.88,330832,135.191296109653,136.265901245433,133.748539214392,135.201246157206,332492.883295838,0.0,1.0
2024-09-06,132.16,136.27,129.57,135.75,440356,131.499828467297,135.589298011793,128.922766150936,135.07189553901,442566.729084922,0.0,1.0
2024-09-09,136.92,138.36,133.0,133.76,679990,136.236051102772,137.668857950479,132.335632461793,133.09183607586,683403.769019738,0.0,1.0
2024-09-10,135.34,138.24,133.15,136.52,278949,134.663943589316,137.549457379836,132.484883175096,135.838049200631,280349.41390945,0.0,1.0
2024-09-11,134.98,135.87,131.12,134.1,345938,134.305741877389,135.191296109653,130.465023521731,133.43013769268,347674.720285814,0.0,1.0
2024-09-12,139.63,139.9,136.05,136.41,365711,138.932513989775,139.20116527372,135.370396965616,135.728598677543,367546.987120367,0.0,1.0
2024-09-13,142.41,143.38,138.68,140.0,411665,141.698627209653,142.663781822345,137.987259472191,139.300665749256,413731.691015326,0.0,1.0
2024-09-16,141.37,145.8,140.37,142.18,443027,140.663822264088,145.071693330296,139.668817508736,141.469776115923,445251.138366015,0.0,1.0
2024-09-17,143.31,144.0,141.3576,142.28,217856,142.59413148947,143.280684770663,140.651484205121,141.569276591458,218949.707353879,0.0,1.0
2024-09-18,147.0,151.55,142.905,144.29,637509,146.265699036718,150.792970673569,142.191154563553,143.569236149715,640709.50070443,0.0,1.0
2024-09-19,155.0,155.58,149.76,151.73,995296,154.225737079533,154.802839837637,149.011912161489,150.972071529532,1000292.7067902,0.0,1.0
2024-09-20,156.65,157.49,153.435,155.84,1777999,155.867494925863,156.703298920359,152.668554637407,155.061541074028,1786925.12818325,0.0,1.0
2024-09-23,157.82,160.17,156.54,157.92,581052,157.031650489625,159.369911664702,155.758044402775,157.13115096516,583969.068363442,0.0,1.0
2024-09-24,159.92,161.14,158.09,160.1,650216,159.121160475864,160.335066277393,157.30030177357,159.300261331827,653480.293940996,0.0,1.0
2024-09-25,161.78,161.9299,157.361,158.55,729815,160.971869320818,161.121020533646,156.574943306919,157.758003961032,733478.906582657,0.0,1.0
2024-09-26,156.11,166.51,155.8,165.36,614082,155.330192357974,165.678241813632,155.021740883814,164.533986344978,617164.889611873,0.0,1.0
2024-09-27,159.01,160.15,156.3,157.43,343596,158.215706148494,159.350011569595,155.51924326149,156.643598635038,345320.962690783,0.0,1.0
2024-09-30,159.58,160.26,157.475,157.87,357358,158.782858859044,159.459462092684,156.688373849029,157.081400727393,359152.05236747,0.0,1.0
2024-10-01,157.99,160.7,156.76,159.49,294672,157.200801298035,159.897264185038,155.976945448952,158.693308431063,296151.348438336,0.0,1.0
2024-10-02,157.91,161.46,156.67,157.49,495414,157.121200917607,160.653467799106,155.887395020971,156.703298920359,497901.137994888,0.0,1.0
2024-10-03,154.08,159.38,152.25,158.09,464981,153.310332704609,158.583857907974,151.489474002315,157.30030177357,467315.354523695,0.0,1.0
2024-10-04,159.89,160.43,155.48,157.24,421883,159.091310333203,159.628612901093,154.703339362102,156.454547731521,424000.988669473,0.0,1.0
2024-10-07,159.93,160.65,157.6,158.49,346595,159.131110523417,159.847513947271,156.812749443448,157.698303675711,348335.018637622,0.0,1.0
2024-10-08,161.38,162.08,157.515,159.79,321242,160.573867418678,161.270370747424,156.728174039243,158.991809857668,322854.73840415,0.0,1.0
2024-10-09,162.24,163.06,159.1502,160.75,442229,161.42957150828,162.245475407669,158.355205815194,159.947014422806,444449.132148752,0.0,1.0
2024-10-10,162.69,163.035,158.85,159.0,351716,161.877323648189,162.220600288785,158.056505387637,158.20575610094,353481.727708563,0.0,1.0
2024-10-11,161.99,164.03,160.905,163.41,745523,161.180820319442,163.21063002036,160.101240159885,162.593727072042,749265.765806707,0.0,1.0
2024-10-14,157.28,161.63,156.79,161.0,440529,156.494347921735,160.822618607516,156.006795591613,160.195765611644,442740.597600695,0.0,1.0
2024-10-15,156.18,158.11,153.24,154.99,771962,155.399842690848,157.320201868677,152.474528710114,154.215787031979,775837.498110289,0.0,1.0
2024-10-16,159.71,160.02,156.34,157.93,420999,158.91220947724,159.220660951399,155.559043451704,157.141101012714,423112.550704482,0.0,1.0
2024-10-17,159.57,162.0,159.23,159.73,356176,158.772908811491,161.190770366996,158.434607194671,158.932109572347,357964.118346408,0.0,1.0
2024-10-18,158.52,160.5,158.14,160.5,364086,157.728153818371,159.698263233968,157.350052011338,159.698263233968,365913.829096488,0.0,1.0
2024-10-21,158.59,160.41,158.05,159.44,510269,157.797804151246,159.608712805986,157.260501583356,158.643558193295,512830.714883944,0.0,1.0
2024-10-22,155.91,158.21,155.1301,158.0,485617,155.330192357973,157.621638977327,154.553192697785,157.412419938168,487429.683313038,0.2,1.0
2024-10-23,156.76,161.7,154.0,154.84,711150,156.177031325995,161.09866015191,153.427295382772,154.264171539405,713804.539972996,0.0,1.0
2024-10-24,154.37,156.98,144.76,151.15,1359302,153.795919404146,156.396213176542,144.221657659805,150.587894137051,1364375.9246212,0.0,1.0
2024-10-25,155.47,156.76,151.6,153.24,893850,154.89182865688,156.177031325995,151.036220649534,152.670121717246,897186.512064769,0.0,1.0
2024-10-28,166.04,166.67,157.42,157.62,976216,165.422520294516,166.05017741199,156.834576877636,157.033833105406,979859.963150214,0.0,1.0
2024-10-29,162.75,165.51,161.61,164.9,773550,162.144755347702,164.894491290925,161.008994849414,164.286759796227,776437.463117639,0.0,1.0
2024-10-30,159.57,164.885,159.31,161.86,586224,158.976581326161,164.271815579145,158.717548230061,161.258065134126,588412.223358124,0.0,1.0
2024-10-31,149.5,159.8931,149.48,158.91,868959,148.94403025795,159.298479762124,148.924104635173,158.319035774521,872202.60036616,0.0,1.0
2024-11-01,155.36,155.45,149.25,150.65,759560,154.782237731606,154.871903034103,148.694959973238,150.089753567627,762395.242047232,0.0,1.0
2024-11-04,154.23,157.66,152.63,153.74,473782,153.656440044707,157.073684350959,152.062390222548,153.168262286671,475550.50630315,0.0,1.0
2024-11-05,161.12,161.2,154.32,155.1,544724,160.520817091378,160.600519582486,153.746105347203,154.523204635506,546757.314535961,0.0,1.0
2024-11-06,178.1,179.11,167.05,171.83,879217,177.437670829036,178.443914779274,166.428764244753,171.190988088452,882498.890840804,0.0,1.0
2024-11-07,174.8,179.18,172.0,178.26,781312,174.149943070834,178.513654458994,171.360355882057,177.597075811252,784228.436666499,0.0,1.0
2024-11-08,177.16,178.88,173.86,174.96,517195,176.501166558518,178.214770117339,173.213438800316,174.30934805305,519125.555862101,0.0,1.0
2024-11-11,178.81,182.52,178.29,179.25,456637,178.145030437619,181.84123346275,177.626964245418,178.583394138713,458341.508429514,0.0,1.0
2024-11-12,176.7,178.815,175.24,176.65,472296,176.042877234648,178.150011843314,174.588306771928,175.993063177705,474058.959447493,0.0,1.0
2024-11-13,176.9,179.54,175.9829,177.53,453893,176.242133462417,178.872315668979,175.328444029979,176.869790579892,455587.265783538,0.0,1.0
2024-11-14,171.99,177.82,170.87,177.8,666257,171.350393070668,177.158712110159,170.234558195157,177.138786487382,668743.965954844,0.0,1.0
2024-11-15,175.5,175.865,171.62,173.65,314957,174.847339868029,175.210982483709,170.981769049294,173.004219761158,316132.6534434,0.0,1.0
2024-11-18,179.21,182.52,177.1,177.1,639908,178.543542893159,181.84123346275,176.441389690187,176.441389690187,642296.611917372,0.0,1.0
2024-11-19,184.5,184.85,175.01,176.39,488143,183.813870117671,184.162568516268,174.359162109993,175.734030081604,489965.112221103,0.0,1.0
2024-11-20,180.7,187.0281,180.38,186.35,642909,180.028001790044,186.332568464796,179.709191825613,185.656990224542,645308.813878224,0.0,1.0
2024-11-21,180.71,182.74,179.0101,181.21,527158,180.037964601433,182.060415313297,178.344386293503,180.536105170857,529125.745177647,0.0,1.0
2024-11-22,190.97,192.34,184.25,184.54,1076438,190.259809086025,191.624714246249,183.564799832959,183.853721363225,1080456.06608936,0.0,1.0
2024-11-25,195.09,197.6816,191.5,193.81,1191063,194.364487378084,196.946449577525,190.787838089615,193.089247520357,1195508.93172165,0.0,1.0
2024-11-26,196.14,198.24,193.2114,194.77,572355,195.410582573875,197.502772965459,192.492873630642,194.045677413652,574491.45394958,0.0,1.0
2024-11-27,194.46,197.05,190.8464,197.05,470092,193.736830260609,196.317198410228,190.136668737263,196.317198410228,471846.732482577,0.0,1.0
2024-11-29,194.04,196.75,193.81,195.6,283217,193.318392182292,196.018314068573,193.089247520357,194.872590758897,284274.176190019,0.0,1.0
2024-12-02,194.77,196.31,192.97,195.0,414327,194.045677413652,195.57995036748,192.252371363724,194.274822075587,415873.576085764,0.0,1.0
2024-12-03,192.7,195.85,191.0,194.48,392117,191.983375456234,195.121661043609,190.289697520191,193.756755883386,393580.671870338,0.0,1.0
2024-12-04,194.39,195.93,192.425,192.72,434013,193.667090580889,195.201363534717,191.709398143051,192.003301079011,435633.058858609,0.0,1.0
2024-12-05,194.86,196.06,192.16,193.44,448648,194.135342716149,195.330880082767,191.445383641256,192.720623498983,450322.68754806,0.0,1.0
2024-12-06,193.52,196.74,189.41,194.68,497231,192.800325990091,196.008351257185,188.705610509421,193.956012111156,499087.035386784,0.0,1.0
2024-12-09,184.19,190.87,179.47,190.87,1490477,183.505022964628,190.16018097214,178.80257598926,190.16018097214,1496040.56714523,0.0,1.0
2024-12-10,181.71,186.34,180.65,184.65,579560,181.034245740282,185.647027413154,179.978187733102,183.963312288499,581723.348360752,0.0,1.0
2024-12-11,181.02,184.0,180.79,182.96,697547,180.346811754476,183.315729548247,180.117667092541,182.279597163843,700150.76347401,0.0,1.0
2024-12-12,177.17,182.885,177.03,181.75,799810,176.511129369907,182.20487607843,176.371650010468,181.074096985836,802795.484941011,0.0,1.0
2024-12-13,174.09,178.005,172.66,177.0,585451,173.442583462251,177.343024120846,172.017901433697,176.341761576302,587636.337948014,0.0,1.0
2024-12-16,175.46,177.14,172.6914,174.0,609035,174.807488622475,176.481240935741,172.049184661457,173.352918159755,611308.370951911,0.0,1.0
2024-12-17,172.56,174.8,167.34,173.4,898334,171.918273319812,174.149943070834,166.717685775019,172.755149476445,901687.249683049,0.0,1.0
2024-12-18,165.27,176.99,163.0,173.99,940411,164.655383817602,176.331798764914,162.393825632414,173.342955348366,943921.312297747,0.0,1.0
2024-12-19,169.59,170.975,164.85,166.86,1116947,168.95931833743,170.339167714736,164.236945739285,166.239470828372,1121116.2757635,0.0,1.0
2024-12-20,169.97,171.145,164.2345,164.33,9792582,169.337905170193,170.508535508341,163.623734698323,163.718879547083,9829135.18900065,0.0,1.0
2024-12-23,172.61,174.286,167.46,170.0,662661,171.968087376755,173.637854565466,166.837239511681,169.367793604358,665134.543012084,0.0,1.0
2024-12-24,174.52,175.22,171.84,173.34,233412,173.870984351956,174.568381149151,171.200950899841,172.695372608114,234283.266939713,0.0,1.0
2024-12-26,175.64,175.725,172.0,173.54,319058,174.986819227467,175.07150312427,171.360355882057,172.894628835884,320248.961421225,0.0,1.0
2024-12-27,170.66,175.3,168.18,173.73,487922,170.025339155999,174.648083640259,167.554561931653,173.083922252266,489743.287284965,0.0,1.0
2024-12-30,167.32,168.91,165.1254,168.61,431137,166.697760152242,168.281847163013,164.511321564924,167.982962821358,432746.323490597,0.0,1.0
2024-12-31,169.71,171.425,168.3475,168.99,534248,169.078872074092,170.787494227218,167.72143902241,168.361549654121,536242.210323409,0.0,1.0
2025-01-02,175.5,179.79,170.89,172.09,639557,174.847339868029,179.121385953692,170.254483817934,171.450021184553,641944.301724682,0.0,1.0
2025-01-03,180.13,180.965,176.5,176.82,509182,179.4601215409,180.292016291839,175.843621006878,176.16243097131,511082.645394825,0.0,1.0
2025-01-06,184.77,186.49,182.6,185.56,899741,184.08286602516,185.796469583981,181.920935953858,184.869928124851,903099.501652033,0.0,1.0
2025-01-07,181.13,184.55,175.34,184.04,595864,180.456402679749,183.863684174614,174.687934885813,183.3555807938,598088.206997777,0.0,1.0
2025-01-08,183.85,183.86,177.93,181.19,477201,183.166287377419,183.176250188808,177.268303035432,180.51617954808,478982.268550451,0.0,1.0
2025-01-10,185.96,186.42,179.21,181.2,661560,185.268440580391,185.726729904262,178.543542893159,180.526142359469,664029.433262369,0.0,1.0
2025-01-13,193.1,194.04,183.4,183.4,860392,192.381887911774,193.318392182292,182.717960864937,182.717960864937,863603.621959424,0.0,1.0
2025-01-14,196.1,202.25,194.12,196.06,858691,195.370731328321,201.497860332244,193.3980946734,195.330880082767,861896.272564089,0.0,1.0
2025-01-15,198.37,202.0,195.65,200.87,571982,197.632289513509,201.248790047532,194.922404815839,200.122992360632,574117.061636551,0.0,1.0
2025-01-16,200.73,202.58,198.37,199.01,459433,199.983513001193,201.826633108064,197.632289513509,198.269909442373,461147.94517811,0.0,1.0
2025-01-17,206.58,207.99,201.5,203.2,640328,205.811757663461,207.216514069238,200.750649478107,202.444327414151,642718.179669306,0.0,1.0
2025-01-21,211.16,213.405,209.3481,211.69,757283,210.37472527939,212.611376436106,208.569563483909,210.90275428298,760109.742592096,0.0,1.0
2025-01-22,207.3,212.77,206.461,211.16,660850,206.529080083432,211.978737912937,205.693200207938,210.37472527939,663316.783015051,0.0,1.0
2025-01-23,212.53,213.65,206.4701,207.02,683798,211.739630439613,212.855465315124,205.702266366301,206.250121364554,686350.441994592,0.0,1.0
2025-01-24,210.57,212.35,208.45,211.13,490262,209.786919407469,211.56029983462,207.674803393109,210.344836845224,492092.02190289,0.0,1.0
2025-01-27,199.34,206.22,195.6,202.82,827309,198.598682218193,205.453096453475,194.872590758897,202.065740581388,830397.131632591,0.0,1.0
2025-01-28,206.17,206.94,200.07,200.5,509944,205.602538624302,206.370419279784,199.519328236718,199.948144706663,511351.441394961,0.2,1.0
2025-01-29,209.11,211.86,206.17,207.2,706351,208.534446581597,211.276877494033,205.602538624302,206.62970365696,708300.523156997,0.0,1.0
2025-01-30,193.65,203.3615,180.49,195.0,2165344,193.116998615687,202.801768727002,179.993220140177,194.463282881792,2171320.33226379,0.0,1.0
2025-01-31,193.06,198.54,192.685,195.76,1065099,192.528622529019,197.993539401799,192.154654677323,195.221191061228,1068038.66479129,0.0,1.0
2025-02-03,191.15,192.37,184.5887,187.69,650384,190.623879604382,191.840521681899,184.080638896832,187.173402892736,652179.054680944,0.0,1.0
2025-02-04,192.08,194.8,187.6974,194.3,639855,191.551319876587,194.263833360887,187.180782525009,193.765209558626,641620.994724465,0.0,1.0
2025-02-05,192.71,194.22,189.5001,192.94,497597,192.179585867436,193.685429750264,188.978520781681,192.408952816476,498970.363772901,0.0,1.0
2025-02-06,190.09,196.33,188.16,195.82,518792,189.566797143589,195.789622195806,187.642109266861,195.2810259175,520223.861804774,0.0,1.0
2025-02-07,187.94,192.94,185.78,191.55,454275,187.422714793866,192.408952816476,185.268659968099,191.022778646191,455528.795396545,0.0,1.0
2025-02-10,190.38,191.77,187.535,191.77,630536,189.8559989489,191.242173119185,187.018829514035,191.242173119185,632276.274358385,0.0,1.0
2025-02-11,185.14,190.22,183.465,190.22,646826,184.630421501205,189.696439332176,182.96003176363,189.696439332176,648611.234629167,0.0,1.0
2025-02-12,186.59,187.37,180.64,182.56,770222,186.076430527761,186.854283659289,180.142807280855,182.057522681538,772347.806610353,0.0,1.0
2025-02-13,183.17,187.3198,178.58,187.08,571887,182.665843720296,186.804221829542,178.08847721554,186.565081853977,573465.403583609,0.0,1.0
2025-02-14,188.44,190.74,180.17,184.64,974277,187.921338596127,190.215008086528,179.67410090673,184.131797698944,976965.996791723,0.0,1.0
2025-02-18,205.83,206.0,185.15,189.68,2114104,205.263474438765,205.433006531534,184.64039397725,189.157925625734,2119938.91027025,0.0,1.0
2025-02-19,210.47,211.16,203.18,205.2,992351,209.890703323747,210.578804170867,202.620768286782,204.635208447916,995089.880888353,0.0,1.0
2025-02-20,208.01,212.725,204.93,209.77,805224,207.437474216623,212.139496671944,204.365951594695,209.192630000582,807446.411852704,0.0,1.0
2025-02-21,195.19,211.25,193.68,211.05,1204618,194.652759926651,210.668556455274,193.146916043823,210.46910693437,1207942.73612458,0.0,1.0
2025-02-24,200.18,203.25,191.835,196.28,1277682,199.629025473216,202.690575619098,191.306994213479,195.73975981558,1281208.39218501,0.0,1.0
2025-02-25,199.62,209.69,195.38,199.56,1284439,199.070566814683,209.11285019222,194.84223697151,199.010731958412,1287984.04145142,0.0,1.0
2025-02-26,199.18,206.2,197.68,201.51,1085880,198.631777868694,205.632456052438,197.135906461911,200.95536478723,1088877.02018645,0.0,1.0
2025-02-27,198.51,204.7499,196.73,199.93,652188,197.963621973664,204.186347301121,196.188521237615,199.379713572085,653988.033706634,0.0,1.0
2025-02-28,207.07,207.33,194.66,196.57,702826,206.500061468372,206.759345845548,194.124218696254,196.028961620891,704765.794184959,0.0,1.0
2025-03-03,206.51,213.6599,203.98,210.0,1185805,205.94160280984,213.071823457412,203.418566370399,209.421996949622,1189077.81239381,0.0,1.0
2025-03-04,201.98,207.515,191.02,200.0,1621283,201.424071161355,206.943836652384,190.494237415794,199.449520904402,1625757.72821946,0.0,1.0
2025-03-05,203.5,207.22,199.655,201.61,631002,202.939887520229,206.649648609051,199.105470480841,201.055089547682,632743.560514688,0.0,1.0
2025-03-06,186.08,202.15,186.03,199.47,1038720,185.567834249455,201.593603254124,185.517971869229,198.920979674005,1041586.85896054,0.0,1.0
2025-03-07,180.28,185.0,167.555,184.99,1847008,179.783798143228,184.490806836571,167.093822375685,184.480834360526,1852105.72742893,0.0,1.0
2025-03-10,172.39,174.16,165.14,173.39,1743046,171.915514543549,173.680642803553,164.685469410764,172.912762148071,1747856.7931336,0.0,1.0
2025-03-11,180.41,185.28,171.8557,172.3,1233403,179.913440331815,184.770036165838,171.382685148453,171.825762259142,1236807.18249625,0.0,1.0
2025-03-12,181.61,187.85,180.22,185.33,657730,181.110137457242,187.332962509459,179.723963286956,184.819898546064,659545.329582674,0.0,1.0
2025-03-13,176.39,182.12,174.07,181.48,471477,175.904504961637,181.618733735548,173.590890519146,180.980495268654,472778.272780093,0.0,1.0
2025-03-14,183.5,184.1,178.09,180.94,533201,182.994935429788,183.593283992502,177.599825889324,180.441981562212,534672.630530479,0.0,1.0
2025-03-17,184.08,185.9,180.735,182.63,550488,183.573339040411,185.388329680641,180.237545803285,182.127330013854,552007.342513353,0.0,1.0
2025-03-18,181.54,183.595,177.5864,183.01,585042,181.040330124925,183.089673952218,177.097611995687,182.506284103573,586656.71127926,0.0,1.0
2025-03-19,190.61,192.25,181.74,182.34,674023,190.08536589794,191.720851969356,181.23977964583,181.838128208543,675883.298133433,0.0,1.0
2025-03-20,186.18,190.77,185.24,185.24,559433,185.667559009907,190.244925514663,184.730146261657,184.730146261657,560977.030642399,0.0,1.0
2025-03-21,183.81,184.715,180.51,182.05,1441959,183.30408218719,184.206591269283,180.013165092268,181.548926403232,1445938.79540192,0.0,1.0
2025-03-24,195.23,196.4,189.99,190.0,645071,194.692649830832,195.859429528122,189.467072383136,189.477044859182,646851.390843088,0.0,1.0
2025-03-25,195.47,198.48,194.03,194.47,409571,194.931989255917,197.933704545528,193.495952705405,193.934741651395,410701.412711151,0.0,1.0
2025-03-26,189.12,197.01,186.82,195.67,411542,188.599466967202,196.467750566881,186.305797476802,195.131438776821,412677.852655517,0.0,1.0
2025-03-27,185.8,188.78,184.01,187.01,373375,185.288604920189,188.260402781665,183.503531708095,186.495274521661,374405.51203827,0.0,1.0
2025-03-28,181.28,185.47,179.305,183.86,465020,180.78104574775,184.959513210697,178.811481728819,183.353944567416,466303.451511311,0.0,1.0
2025-03-31,181.18,182.7,170.27,176.36,656483,180.681320987297,182.197137346171,169.801349621962,175.874587533501,658294.887872567,0.0,1.0
2025-04-01,182.69,184.42,178.2377,181.49,488092,182.187164870126,183.912403225949,177.747119360512,180.990467744699,489439.130048296,0.0,1.0
2025-04-02,187.35,188.547,178.3501,178.5,620426,186.834338707198,188.028044089811,177.859209991261,178.008697407178,622138.370838582,0.0,1.0
2025-04-03,166.54,174.81,165.95,173.26,1244839,166.081616057095,174.328853746492,165.493239970427,172.783119959483,1248274.74576554,0.0,1.0
2025-04-04,151.66,163.36,148.22,158.21,1563949,151.242571701808,162.910368674715,147.812039942252,157.774543511427,1568265.48683425,0.0,1.0
2025-04-07,153.19,160.83,138.61,143.26,1499636,152.768360536726,160.387332235275,138.228490462796,142.865691823823,1503774.98346441,0.0,1.0
2025-04-08,151.3,167.52,147.965,161.87,1108810,150.88356256418,167.058918709527,147.557741803099,161.424469743977,1111870.30680456,0.0,1.0
2025-04-09,175.03,178.01,146.81,150.34,1895251,174.548248219487,177.520046080963,146.405920819876,149.926204863839,1900481.87772626,0.0,1.0
2025-04-10,167.76,176.17,163.32,169.3,700437,167.298258134612,175.685110488642,162.870478770534,168.834019445576,702370.200563909,0.0,1.0
2025-04-11,170.88,172.315,163.06,167.71,542066,170.409670660721,171.84072097321,162.611194393359,167.248395754386,543562.097860157,0.0,1.0
2025-04-14,173.02,179.49,171.735,175.0,819105,172.543780534398,178.995972535655,171.262317362587,174.518330791351,821365.723302595,0.0,1.0
2025-04-15,174.85,176.88,168.915,170.15,943975,174.368743650673,176.393156287853,168.450079117835,169.68167990942,946580.363512087,0.0,1.0
2025-04-16,172.18,175.51,168.84,172.12,654260,171.706092546599,175.026927069658,168.375285547496,171.646257690328,656065.752410201,0.0,1.0
2025-04-17,170.21,174.41,169.76,171.75,435747,169.741514765691,173.929954704683,169.292753343656,171.277276076655,436949.658263515,0.0,1.0
2025-04-21,167.6,174.775,165.0,169.0,989214,167.138698517889,174.293950080334,164.545854746131,168.534845164219,991944.222793234,0.0,1.0
2025-04-22,177.38,177.56,168.63,170.41,911441,177.091229611018,177.270936575332,168.355474401319,170.132576603978,912927.22364124,0.2,1.0
2025-04-23,190.73,194.19,186.43,186.46,1784488,190.419496130959,193.87386333388,186.126496427907,186.156447588626,1787397.84084884,0.0,1.0
2025-04-24,199.4,204.46,184.4853,192.0,1740974,199.075381578741,204.127144020007,184.184962352901,191.687428601395,1743812.88558621,0.0,1.0
2025-04-25,199.0,201.46,195.61,199.06,1034401,198.676032769154,201.13202794811,195.291551607911,198.735935090592,1036087.72598745,0.0,1.0
2025-04-28,199.0,202.97,195.48,200.0,681525,198.676032769154,202.639569704298,195.161763244796,199.67440479312,682636.315561947,0.0,1.0
2025-04-29,197.44,199.0,193.25,197.66,624289,197.118572411768,198.676032769154,192.935393631352,197.338214257041,625306.984785374,0.0,1.0
2025-04-30,195.61,195.98,188.12,190.33,609093,195.291551607911,195.660949256778,187.813745148409,190.020147321373,610086.205721833,0.0,1.0
2025-05-01,202.33,207.5,198.45,200.37,1347840,202.00061160896,207.162194972862,198.126928155973,200.043802441987,1350037.82923152,0.0,1.0
2025-05-02,213.01,215.25,205.37,205.37,1221644,212.663224824912,214.899578158595,205.035662561815,205.035662561815,1223636.0501645,0.0,1.0
2025-05-05,211.92,214.9,210.0,210.42,627656,211.57499931879,214.550147950207,209.658125032776,210.077441282842,628679.475118813,0.0,1.0
2025-05-06,207.56,210.91,207.15,208.4,799320,207.2220972943,210.566643574585,206.812764764474,208.060729794431,800623.395700781,0.0,1.0
2025-05-07,209.07,210.995,206.01,208.61,954116,208.729639050488,210.651505196622,205.674620657153,208.270387919464,955671.810804742,0.0,1.0
2025-05-08,209.18,215.9551,209.06,212.12,946127,208.839459973124,215.603530272694,208.719655330248,211.774673723583,947669.783696384,0.0,1.0
2025-05-09,212.33,212.95,204.47,210.45,730936,211.984331848616,212.603322503475,204.137127740246,210.107392443561,732127.886653588,0.0,1.0
2025-05-12,216.71,224.96,212.68,223.5,889470,216.357201313585,224.593770511301,212.333762057004,223.136147356312,890920.397054964,0.0,1.0
2025-05-13,224.52,225.4175,216.0,216.96,1038283,224.154486820757,225.050525712266,215.64835717657,216.606794319577,1039976.05609567,0.0,1.0
2025-05-14,230.0,231.96,224.75,225.78,1115065,229.625565512088,231.582374679061,224.384112386269,225.412435570953,1116883.25917917,0.0,1.0
2025-05-15,230.44,234.52,226.71,226.83,739569,230.064849202633,234.138207060413,226.340921553241,226.460726196117,740774.963888093,0.0,1.0
2025-05-16,231.88,233.25,224.6625,228.0,839022,231.502504917143,232.870274589976,224.296754834172,227.628821464157,840390.134999326,0.0,1.0
2025-05-19,235.71,236.59,224.87,228.0,663530,235.326269768932,236.204837150021,224.503917029145,227.628821464157,664611.972363181,0.0,1.0
2025-05-20,235.15,235.62,232.95,235.0,896621,234.767181435511,235.236416286775,232.570762982787,234.617425631916,898083.057694827,0.0,1.0
2025-05-21,230.29,235.505,228.14,233.45,673796,229.915093399038,235.121603504019,227.768593547512,233.069948994769,674894.712417559,0.0,1.0
2025-05-22,226.0,230.2488,225.71,228.82,609158,225.632077416226,229.873960471651,225.342549529276,228.447486523809,610151.311712825,0.0,1.0
2025-05-23,230.16,233.6043,219.5818,222.99,886774,229.785305035923,233.223997798067,219.22432609201,222.626977624089,888220.000874697,0.0,1.0
2025-05-27,238.37,238.4,231.0001,233.02,823566,237.98193935268,238.011890513399,230.624037373256,232.640649024464,824908.931971813,0.0,1.0
2025-05-28,236.16,238.937,235.7549,238.43,476636,235.775537179716,238.548016290269,235.371096672808,238.041841674118,477413.217276232,0.0,1.0
2025-05-29,233.39,236.38,230.81,236.21,882944,233.010046673331,235.995179024989,230.4342468515,235.825455780914,884383.755559265,0.0,1.0
2025-05-30,235.0,235.32,229.17,232.7,871066,234.617425631916,234.936904679585,228.796916732197,232.321169976795,872486.38692826,0.0,1.0
2025-06-02,239.93,240.785,233.01,237.51,762389,239.539399710066,240.393007790557,232.630665304224,237.12333941207,763632.174879803,0.0,1.0
2025-06-03,246.3,247.14,239.1,240.0,1176810,245.899029502727,246.737662002858,238.710750930175,239.609285751744,1178728.9424694,0.0,1.0
2025-06-04,246.6,248.7325,244.78,246.51,615673,246.198541109917,248.327569451024,244.3815040263,246.10868762776,616676.935271589,0.0,1.0
2025-06-05,247.06,248.36,244.08,247.68,669133,246.657792240941,247.955675872096,243.682643609524,247.2767828958,670224.108786782,0.0,1.0
2025-06-06,248.74,252.63,247.0,250.87,497270,248.335057241203,252.21872441443,246.597889919503,250.46158965225,498080.863709313,0.0,1.0
2025-06-09,253.08,256.5167,249.15,252.47,1203049,252.667991825214,256.099096959977,248.744389771029,252.058984890595,1205010.72858734,0.0,1.0
2025-06-10,245.94,256.09,241.3,252.15,996035,245.5396155741,255.673091617351,240.907169382899,251.739505842926,997659.165211462,0.0,1.0
2025-06-11,245.09,249.95,241.65,246.02,917940,244.690999353729,249.543087390202,241.256599591287,245.619485336017,919436.821109912,0.0,1.0
2025-06-12,248.46,249.9,239.3,243.81,872317,248.055513074493,249.493168789003,238.910425334968,243.413083163053,873739.426847217,0.0,1.0
2025-06-13,248.72,250.16,242.99,244.05,648007,248.315089800724,249.752745515235,242.594418103401,243.652692448805,649063.660083416,0.0,1.0
2025-06-16,249.59,252.95,247.8214,250.65,768721,249.183673461574,252.538203462099,247.417952699989,250.241947806978,769974.500033153,0.0,1.0
2025-06-17,253.06,255.0,249.27,250.85,637929,252.648024384735,254.584866111228,248.864194413905,250.441622211771,638969.226587603,0.0,1.0
2025-06-18,250.97,255.65,250.12,253.1,562824,250.561426854647,255.233807926806,249.712810634276,252.687959265693,563741.75807173,0.0,1.0
2025-06-20,253.72,254.6,249.78,254.45,1148100,253.306949920552,254.185517301642,249.373364146128,254.035761498047,1149972.12706309,0.0,1.0
2025-06-23,261.37,262.03,251.26,253.72,708980,260.944495903889,261.603421439706,250.850954741597,253.306949920552,710136.084526772,0.0,1.0
2025-06-24,265.52,265.84,257.595,264.54,775451,265.087739803346,265.407218851015,257.175641513419,264.10933521986,776715.474177509,0.0,1.0
2025-06-25,264.0,268.64,262.81,267.29,762143,263.570214326918,268.202660518119,262.382151618399,266.854858285765,763385.773744659,0.0,1.0
2025-06-26,273.35,273.49,264.53,267.49,1231719,272.904992750997,273.044764834352,264.09935149962,267.054532690558,1233727.47876841,0.0,1.0
2025-06-27,275.82,279.51,270.4,272.73,8630542,275.370971650192,279.054964418625,269.959795280298,272.286002096138,8644615.22641521,0.0,1.0
2025-06-30,276.38,278.075,272.585,277.25,938024,275.930059983613,277.622300564234,272.141238152663,276.798643644463,939553.570696127,0.0,1.0
2025-07-01,271.75,278.25,268.1325,275.0,1115902,271.307597512652,277.797015668428,267.695986715956,274.55230659054,1117721.62401703,0.0,1.0
2025-07-02,275.05,276.415,272.0,273.24,799774,274.602225191738,275.965003004451,271.557190518643,272.795171828361,801078.136007102,0.0,1.0
2025-07-03,279.58,282.99,275.82,276.15,626250,279.124850460302,282.529299062025,275.370971650192,275.7004344181,627271.182452103,0.0,1.0
2025-07-07,280.73,282.67,276.8,278.5,1462289,280.272978287863,282.209820014356,276.349376233678,278.04660867442,1464673.45328016,0.0,1.0
2025-07-08,275.47,281.79,265.35,281.79,1222944,275.021541441804,281.331252633267,264.918016559272,281.331252633267,1224938.16998436,0.0,1.0
2025-07-09,276.75,278.67,270.0,278.67,806670,276.29945763248,278.216331918494,269.560446470712,278.216331918494,807985.380836146,0.0,1.0
2025-07-10,276.72,279.48,272.27,277.62,583729,276.269506471761,279.025013257906,271.826750965114,277.16804129333,584680.846405721,0.0,1.0
2025-07-11,277.98,281.22,275.37,277.33,726441,277.527455221958,280.762180579606,274.921704239407,276.87851340638,727625.556968761,0.0,1.0
2025-07-14,278.43,280.25,276.025,277.65,506429,277.976722632742,279.793759716359,275.575637915105,277.197992454049,507254.798655546,0.0,1.0
2025-07-15,278.55,281.64,277.54,279.26,818569,278.096527275618,281.181496829672,277.088171531413,278.805371412633,819903.783710394,0.0,1.0
2025-07-16,279.3,280.348,273.32,279.82,520430,278.845306293592,279.891600174708,272.875041590278,279.364459746054,521278.629115445,0.0,1.0
2025-07-17,286.73,290.84,278.9,278.9,990145,286.263210431657,290.366519450155,278.445957484006,278.445957484006,991759.560796863,0.0,1.0
2025-07-18,287.42,290.32,283.878,287.4,639343,286.952087128193,289.847365997693,283.415853419307,286.932119687713,640385.532299359,0.0,1.0
2025-07-21,280.99,286.96,278.0,286.95,809583,280.532555014094,286.492835997169,277.547422662437,286.482852276929,810903.130863265,0.0,1.0
2025-07-22,274.42,280.63,262.0,280.4,1117888,273.97325081664,280.173141085466,261.573470278987,279.943515519954,1119710.86244952,0.0,1.0
2025-07-23,273.83,281.865,273.78,275.89,512907,273.3842113225,281.406130535064,273.334292721302,275.440857691869,513743.361880975,0.0,1.0
2025-07-24,272.97,275.68,270.35,273.67,762586,272.52561138189,275.231199566837,269.9098766791,273.224471798666,763829.496114041,0.0,1.0
2025-07-25,276.44,279.428,273.22,274.22,581494,275.98996230505,278.97309791266,272.775204387881,273.773576411847,582442.201946193,0.0,1.0
2025-07-28,276.31,278.785,274.2,277.97,718146,275.860173941935,278.33114470125,273.753608971368,277.517471501718,719317.03088742,0.0,1.0
2025-07-29,275.26,279.235,273.99,278.84,528204,274.811883316771,278.780412112034,273.543950846335,278.386055162568,529065.305638212,0.0,1.0
2025-07-30,283.63,284.8,275.35,275.35,1037340,283.168257157363,284.336352425403,274.901736798928,274.901736798928,1039031.51841096,0.0,1.0
2025-07-31,249.39,285.58,248.04,285.19,2676101,248.983999056781,285.115082604096,247.636196824427,284.725717514749,2680464.73234531,0.0,1.0
2025-08-01,257.78,260.44,238.49,243.06,1944946,257.360340337852,260.016009921601,238.101743995556,242.664304145079,1948117.48858361,0.0,1.0
2025-08-04,253.01,263.0,250.67,261.18,739329,252.598105783536,262.571842302953,250.261915247457,260.754805219335,740534.572536736,0.0,1.0
2025-08-05,257.93,258.75,249.07,256.45,1105915,257.510096141447,258.328761201099,248.664520009112,256.032505545978,1107718.33890861,0.0,1.0
2025-08-06,253.84,258.0,252.11,256.48,578119,253.426754563428,257.579982183125,251.699570961967,256.062456706697,579061.698567707,0.0,1.0
2025-08-07,254.59,256.22,248.64,255.01,535195,254.175533581402,255.802879980466,248.235220038807,254.594849831468,536067.70537717,0.0,1.0
2025-08-08,248.74,259.0,248.23,256.335,1173105,248.335057241203,258.57835420709,247.825887508981,255.917692763222,1175017.90098279,0.0,1.0
2025-08-11,248.35,251.0,244.6,248.7,990919,247.945692151857,250.591378015366,244.201797061986,248.295122360245,992534.822904996,0.0,1.0
2025-08-12,257.31,257.44,250.21,251.19,726876,256.891105486589,257.020893849704,249.802664116433,250.781068699919,728061.266293099,0.0,1.0
2025-08-13,250.18,258.945,247.895,258.27,997176,249.772712955714,258.523443745772,247.491432880952,257.849542629596,998802.025761048,0.0,1.0
2025-08-14,246.47,250.195,245.91,249.34,514923,246.068752746801,249.787688536073,245.509664413381,248.934080455583,515762.64923239,0.0,1.0
2025-08-15,243.16,246.725,239.59,246.47,837374,242.764141347475,246.323337612913,239.199953221918,246.068752746801,838739.447719995,0.0,1.0
2025-08-18,246.56,246.64,243.055,243.4,626688,246.158606228958,246.238475990876,242.659312284959,243.003750633227,627709.896668333,0.0,1.0
2025-08-19,241.62,247.56,238.72,245.36,859324,241.226648430568,247.156978252924,238.331369561068,244.9605598002,860725.240063027,0.0,1.0
2025-08-20,240.09,241.3,235.78,240.28,695616,239.699139233901,240.907169382899,235.396155810609,239.888829918454,696750.292778605,0.0,1.0
2025-08-21,241.33,243.51,239.08,239.08,558636,240.937120543618,243.113571555863,238.690783489696,238.690783489696,559546.928990519,0.0,1.0
2025-08-22,243.89,246.82,240.51,241.59,1015930,243.49295292497,246.418182955189,240.118455483966,241.196697269849,1017586.60660849,0.0,1.0
2025-08-25,241.63,244.69,240.92,244.0,690422,241.236632150808,244.291650544143,240.527788013792,243.602773847606,691547.823282946,0.0,1.0
2025-08-26,241.91,245.59,240.71,241.67,1456861,241.715850722311,245.392897271268,240.516813804173,241.476043338684,1458031.16947791,0.2,1.0
2025-08-27,238.48,244.16,238.44,241.36,681478,238.2886035313,243.96404494382,238.248635634029,241.166292134832,682025.371887551,0.0,1.0
2025-08-28,242.56,242.78,238.36,239.78,567998,242.36532905297,242.585152487961,238.168699839486,239.587560192616,568454.223293171,0.0,1.0
2025-08-29,240.88,242.91,238.33,242.3,632305,240.686677367576,242.715048154093,238.138723916533,242.105537720706,632812.875502009,0.0,1.0
2025-09-02,239.82,241.03,234.67,236.8,748834,239.627528089888,240.836556982344,234.481661316212,236.609951845907,749435.473092368,0.0,1.0
2025-09-03,235.72,241.185,231.31,240.8,894334,235.530818619583,240.99143258427,231.124357945425,240.606741573034,895052.340562248,0.0,1.0
2025-09-04,240.26,243.43,233.975,235.79,1048167,240.067174959872,243.23463081862,233.787219101124,235.600762439807,1049008.90120482,0.0,1.0
2025-09-05,247.43,247.73,239.81,242.13,1240521,247.231420545746,247.531179775281,239.61753611557,241.935674157303,1241517.40240964,0.0,1.0
2025-09-08,251.88,255.99,248.0,248.0,904817,251.677849117175,255.784550561798,247.800963081862,247.800963081862,905543.76064257,0.0,1.0
2025-09-09,244.74,252.44,243.375,251.11,681198,244.543579454254,252.237399678973,243.179674959872,250.908467094703,681745.146987951,0.0,1.0
2025-09-10,247.1,249.325,244.925,247.07,561680,246.901685393258,249.124899678973,244.728430979133,246.871709470305,562131.148594378,0.0,1.0
2025-09-11,243.18,248.67,241.65,247.37,940694,242.984831460674,248.470425361156,241.456059390048,247.17146869984,941449.577510041,0.0,1.0
2025-09-12,240.05,244.46,239.65,242.84,809201,239.857343499197,244.263804173355,239.457664526485,242.645104333868,809850.960642572,0.0,1.0
2025-09-15,241.4,244.22,240.1,241.05,636671,241.206260032103,244.023996789727,239.907303370787,240.856540930979,637182.382329317,0.0,1.0
2025-09-16,241.19,244.2,239.3425,242.11,517714,240.996428571429,244.004012841092,239.150411316212,241.915690208668,518129.834538152,0.0,1.0
2025-09-17,243.84,251.48,239.46,241.5,887928,243.64430176565,251.278170144462,239.267817014446,241.306179775281,888641.195180723,0.0,1.0
2025-09-18,246.74,246.89,240.61,244.0,643676,246.541974317817,246.691853932584,240.416894060995,243.804173354735,644193.008835341,0.0,1.0
2025-09-19,239.83,247.1317,237.93,247.1,3772444,239.637520064205,246.933359951846,237.73904494382,246.901685393258,3775474.07550202,0.0,1.0
2025-09-22,242.74,242.8,238.02,239.75,1090932,242.54518459069,242.605136436597,237.828972712681,239.557584269663,1091808.25060241,0.0,1.0
2025-09-23,238.99,242.285,233.37,241.96,1141227,238.798194221509,242.09054975923,233.182704654896,241.765810593901,1142143.64819277,0.0,1.0
2025-09-24,233.39,240.8,233.03,240.79,845259,233.202688603531,240.606741573034,232.84297752809,240.596749598716,845937.922891567,0.0,1.0
2025-09-25,232.4,235.63,228.0,230.77,878279,232.213483146067,235.440890850722,227.817014446228,230.584791332263,878984.444979921,0.0,1.0
2025-09-26,250.85,252.1,234.35,235.25,1010112,250.64867576244,251.897672552167,234.161918138042,235.061195826645,1010923.33493976,0.0,1.0
2025-09-29,241.29,255.0,236.81,251.72,933741,241.096348314607,254.795345104334,236.619943820225,251.51797752809,934490.992771083,0.0,1.0
2025-09-30,245.54,246.715,241.56,241.56,952080,245.342937399679,246.516994382023,241.366131621188,241.366131621188,952844.722891566,0.0,1.0
2025-10-01,251.48,251.955,243.35,244.0,689362,251.278170144462,251.752788924559,243.154695024077,243.804173354735,689915.704417671,0.0,1.0
2025-10-02,246.95,252.83,243.555,251.89,625327,246.751805778491,252.627086677368,243.359530497592,251.687841091493,625829.270682731,0.0,1.0
2025-10-03,247.52,249.11,243.6401,249.11,898918,247.321348314607,248.91007223114,243.444562199037,248.91007223114,899640.022489959,0.0,1.0
2025-10-06,252.01,254.02,247.06,248.49,779534,251.807744783307,253.816131621188,246.861717495987,248.290569823435,780160.131726906,0.0,1.0
2025-10-07,256.27,256.71,247.2101,253.65,736950,256.064325842697,256.503972712681,247.011697030498,253.446428571429,737541.927710842,0.0,1.0
2025-10-08,259.93,266.28,256.3,258.0,739242,259.721388443018,266.066292134831,256.09430176565,257.792937399679,739835.768674698,0.0,1.0
2025-10-09,250.8,262.11,250.04,260.91,952667,250.598715890851,261.899638844302,249.839325842697,260.700601926164,953432.194377509,0.0,1.0
2025-10-10,241.1,254.08,240.33,251.77,516578,240.906500802568,253.876083467095,240.137118780096,251.567937399679,516992.922088354,0.0,1.0
2025-10-13,241.99,247.42,240.64,243.43,812956,241.795786516854,247.221428571429,240.446869983949,243.23463081862,813608.976706827,0.0,1.0
2025-10-14,242.17,244.5,235.51,238.2,469301,241.975642054575,244.303772070626,235.320987158909,238.008828250401,469677.948594377,0.0,1.0
2025-10-15,242.18,247.92,240.75,244.71,528878,241.985634028892,247.721027287319,240.556781701445,244.5136035313,529302.801606427,0.0,1.0
2025-10-16,238.12,243.44,235.46,243.03,471831,237.928892455859,243.244622792937,235.271027287319,242.834951845907,472209.980722891,0.0,1.0
2025-10-17,238.23,239.17,233.775,235.39,596899,238.038804173355,238.97804975923,233.587379614767,235.201083467095,597378.43694779,0.0,1.0
2025-10-20,241.77,246.88,239.61,241.73,579636,241.575963081862,246.681861958266,239.417696629214,241.535995184591,580101.571084337,0.0,1.0
2025-10-21,249.0,249.61,240.47,240.47,1042814,249.0,249.61,240.47,240.47,1042814,0.2,1.0
2025-10-22,244.79,251.89,241.39,249.84,1263875,244.79,251.89,241.39,249.84,1263875,0.0,1.0
2025-10-23,300.27,307.7175,262.25,267.62,3932572,300.27,307.7175,262.25,267.62,3932572,0.0,1.0
2025-10-24,314.21,315.8965,300.55,302.99,1876259,314.21,315.8965,300.55,302.99,1876259,0.0,1.0
2025-10-27,318.53,322.15,311.88,318.26,1242524,318.53,322.15,311.88,318.26,1242524,0.0,1.0
2025-10-28,309.95,326.07,308.29,322.82,1461657,309.95,326.07,308.29,322.82,1461657,0.0,1.0
2025-10-29,323.48,325.7,308.5604,311.26,865680,323.48,325.7,308.5604,311.26,865680,0.0,1.0
2025-10-30,318.87,330.5,317.45,322.09,857685,318.87,330.5,317.45,322.09,857685,0.0,1.0
2025-10-31,315.9,323.51,314.9,320.41,439629,315.9,323.51,314.9,320.41,439629,0.0,1.0
2025-11-03,310.73,318.26,307.43,318.26,518428,310.73,318.26,307.43,318.26,518428,0.0,1.0
2025-11-04,306.48,311.49,302.13,304.24,479777,306.48,311.49,302.13,304.24,479777,0.0,1.0
2025-11-05,315.63,317.24,303.05,304.92,612779,315.63,317.24,303.05,304.92,612779,0.0,1.0
2025-11-06,315.78,321.0,313.46,315.96,617695,315.78,321.0,313.46,315.96,617695,0.0,1.0
2025-11-07,328.0,328.13,307.16,312.2,771969,328.0,328.13,307.16,312.2,771969,0.0,1.0
2025-11-10,327.37,338.0797,322.68,330.5,621424,327.37,338.0797,322.68,330.5,621424,0.0,1.0
2025-11-11,322.62,327.0,319.125,326.29,479215,322.62,327.0,319.125,326.29,479215,0.0,1.0
2025-11-12,332.01,332.25,322.8667,323.17,631912,332.01,332.25,322.8667,323.17,631912,0.0,1.0
2025-11-13,324.71,342.11,320.092,340.0,907538,324.71,342.11,320.092,340.0,907538,0.0,1.0
2025-11-14,330.5,335.0,312.74,315.73,982926,330.5,335.0,312.74,315.73,982926,0.0,1.0
2025-11-17,332.15,337.5901,329.805,330.58,1162151,332.15,337.5901,329.805,330.58,1162151,0.0,1.0
2025-11-18,322.52,333.21,318.6631,329.59,975451,322.52,333.21,318.6631,329.59,975451,0.0,1.0
2025-11-19,324.15,330.0,321.85,323.07,582450,324.15,330.0,321.85,323.07,582450,0.0,1.0
2025-11-20,305.39,332.07,304.22,330.8,874282,305.39,332.07,304.22,330.8,874282,0.0,1.0
2025-11-21,309.42,309.64,295.0,305.74,854679,309.42,309.64,295.0,305.74,854679,0.0,1.0
2025-11-24,315.49,318.805,304.26,307.5,963805,315.49,318.805,304.26,307.5,963805,0.0,1.0
2025-11-25,322.84,323.08,311.665,315.85,939975,322.84,323.08,311.665,315.85,939975,0.0,1.0
2025-11-26,318.97,326.02,318.25,324.02,621797,318.97,326.02,318.25,324.02,621797,0.0,1.0